{"symbol":"PLTU","url":"https://intraalpha.com/companies/PLTU","capturedAt":"2026-10-23T17:32:45.629Z","state":"ready","quote":{"symbol":"PLTU","last_price":60.45,"prev_close":60.63,"regular_close":60.45,"change":-0.18,"change_pct":-0.2969,"regular_change":-0.18,"regular_change_pct":-0.2969,"extended_change":0,"extended_change_pct":0,"bid":60.43,"ask":60.58,"bid_size":200,"ask_size":300,"volume":169619,"vwap":59.738009,"open":59.86,"high":61.38,"low":57.37,"close":60.45,"trade_count":2639,"last_trade_at":"2026-10-23T17:30:29.379313609Z","last_quote_at":"2026-10-23T17:32:38.533442241Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:35.667478324-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":439300000,"net_expense_ratio":null,"portfolio_turnover":0.11,"dividend_yield":0.0188,"inception_date":"2024-12-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:32:43.446444+00:00"},"optionObservedAt":"2026-10-23T17:25:40.784Z","bars":[{"c":64.64,"h":64.92,"l":64.62,"n":24,"o":64.92,"t":"2026-10-16T08:00:00Z","v":784,"vw":64.74},{"c":64.98,"h":64.98,"l":64.96,"n":10,"o":64.96,"t":"2026-10-16T08:05:00Z","v":1120,"vw":64.970909},{"c":64.97,"h":64.97,"l":64.97,"n":2,"o":64.97,"t":"2026-10-16T08:25:00Z","v":383,"vw":64.97},{"c":65.43,"h":65.43,"l":65.43,"n":2,"o":65.43,"t":"2026-10-16T08:35:00Z","v":1003,"vw":65.43},{"c":64.95,"h":64.95,"l":64.93,"n":2,"o":64.93,"t":"2026-10-16T08:45:00Z","v":200,"vw":64.94},{"c":65.43,"h":65.43,"l":65.43,"n":3,"o":65.43,"t":"2026-10-16T08:55:00Z","v":433,"vw":65.43},{"c":64.93,"h":64.93,"l":64.93,"n":3,"o":64.93,"t":"2026-10-16T09:20:00Z","v":343,"vw":64.93},{"c":64.37,"h":64.39,"l":64.37,"n":16,"o":64.38,"t":"2026-10-16T10:00:00Z","v":2283,"vw":64.376307},{"c":64.37,"h":64.38,"l":64.37,"n":6,"o":64.38,"t":"2026-10-16T10:10:00Z","v":2194,"vw":64.370471},{"c":64.91,"h":64.91,"l":64.91,"n":1,"o":64.91,"t":"2026-10-16T11:00:00Z","v":200,"vw":64.91},{"c":65.43,"h":65.43,"l":65.11,"n":10,"o":65.11,"t":"2026-10-16T11:10:00Z","v":886,"vw":65.353095},{"c":65,"h":65.44,"l":64.98,"n":12,"o":65.44,"t":"2026-10-16T11:15:00Z","v":1023,"vw":65.129231},{"c":65.46,"h":65.46,"l":65.46,"n":1,"o":65.46,"t":"2026-10-16T11:25:00Z","v":200,"vw":65.46},{"c":64.6,"h":64.7706,"l":64.57,"n":27,"o":64.7706,"t":"2026-10-16T11:50:00Z","v":1331,"vw":64.625342},{"c":64.98,"h":64.99,"l":64.88,"n":15,"o":64.88,"t":"2026-10-16T12:10:00Z","v":973,"vw":64.95875},{"c":64.98,"h":64.98,"l":64.98,"n":5,"o":64.98,"t":"2026-10-16T12:15:00Z","v":389,"vw":64.98},{"c":65,"h":65,"l":64.99,"n":8,"o":64.99,"t":"2026-10-16T12:20:00Z","v":272,"vw":64.995},{"c":64.7,"h":64.7,"l":64.7,"n":5,"o":64.7,"t":"2026-10-16T12:50:00Z","v":1260,"vw":64.7},{"c":63.86,"h":63.86,"l":63.86,"n":5,"o":63.86,"t":"2026-10-16T13:00:00Z","v":203,"vw":63.86},{"c":65.19,"h":65.19,"l":64.99,"n":18,"o":64.99,"t":"2026-10-16T13:25:00Z","v":349,"vw":65.080909},{"c":64.75,"h":66.03,"l":64.305,"n":265,"o":65.04,"t":"2026-10-16T13:30:00Z","v":18508,"vw":65.35842},{"c":61.4,"h":64.185,"l":61.33,"n":198,"o":64.185,"t":"2026-10-16T13:35:00Z","v":16366,"vw":62.840039},{"c":62.26,"h":62.26,"l":60.39,"n":257,"o":61.32,"t":"2026-10-16T13:40:00Z","v":21969,"vw":61.373512},{"c":61.12,"h":62.46,"l":61.12,"n":174,"o":61.78,"t":"2026-10-16T13:45:00Z","v":11159,"vw":61.773348},{"c":61.11,"h":61.1847,"l":60.69,"n":161,"o":61,"t":"2026-10-16T13:50:00Z","v":10533,"vw":60.894814},{"c":59.88,"h":61.13,"l":59.875,"n":235,"o":61.13,"t":"2026-10-16T13:55:00Z","v":22573,"vw":60.250865},{"c":60.7299,"h":60.7299,"l":59.42,"n":303,"o":59.88,"t":"2026-10-16T14:00:00Z","v":17663,"vw":59.99549},{"c":60.78,"h":60.91,"l":60.19,"n":124,"o":60.72,"t":"2026-10-16T14:05:00Z","v":8939,"vw":60.560014},{"c":61.39,"h":61.39,"l":60.34,"n":76,"o":60.6096,"t":"2026-10-16T14:10:00Z","v":3325,"vw":60.878286},{"c":61.82,"h":61.97,"l":61.17,"n":114,"o":61.35,"t":"2026-10-16T14:15:00Z","v":18798,"vw":61.624116},{"c":61,"h":61.86,"l":60.9501,"n":81,"o":61.86,"t":"2026-10-16T14:20:00Z","v":6097,"vw":61.322579},{"c":60.27,"h":60.91,"l":60.2,"n":38,"o":60.86,"t":"2026-10-16T14:25:00Z","v":1816,"vw":60.527775},{"c":60.21,"h":60.35,"l":59.561,"n":194,"o":60,"t":"2026-10-16T14:30:00Z","v":15308,"vw":60.012644},{"c":60.99,"h":61.05,"l":60.2003,"n":64,"o":60.2003,"t":"2026-10-16T14:35:00Z","v":8759,"vw":60.585297},{"c":61.3601,"h":61.42,"l":60.83,"n":52,"o":60.86,"t":"2026-10-16T14:40:00Z","v":6500,"vw":61.272478},{"c":61.7172,"h":61.86,"l":61.12,"n":73,"o":61.36,"t":"2026-10-16T14:45:00Z","v":8694,"vw":61.517544},{"c":60.84,"h":61.56,"l":60.561,"n":87,"o":61.56,"t":"2026-10-16T14:50:00Z","v":8207,"vw":60.91719},{"c":60.31,"h":60.68,"l":60.31,"n":63,"o":60.51,"t":"2026-10-16T14:55:00Z","v":4879,"vw":60.504853},{"c":59.33,"h":60.21,"l":59.311,"n":134,"o":60.21,"t":"2026-10-16T15:00:00Z","v":10057,"vw":59.576453},{"c":57.5,"h":59.28,"l":57.5,"n":799,"o":59.28,"t":"2026-10-16T15:05:00Z","v":62309,"vw":57.919832},{"c":56.81,"h":57.76,"l":56.6,"n":288,"o":57.31,"t":"2026-10-16T15:10:00Z","v":58644,"vw":56.936769},{"c":56.7,"h":57.1,"l":56.349,"n":188,"o":56.73,"t":"2026-10-16T15:15:00Z","v":22402,"vw":56.749019},{"c":56.61,"h":56.94,"l":56.13,"n":268,"o":56.875,"t":"2026-10-16T15:20:00Z","v":22840,"vw":56.443924},{"c":56.46,"h":56.6434,"l":56.28,"n":167,"o":56.6434,"t":"2026-10-16T15:25:00Z","v":8723,"vw":56.426505},{"c":55.651,"h":56.48,"l":55.65,"n":171,"o":56.44,"t":"2026-10-16T15:30:00Z","v":14234,"vw":56.204293},{"c":56.39,"h":56.39,"l":55.59,"n":144,"o":55.73,"t":"2026-10-16T15:35:00Z","v":8338,"vw":55.774229},{"c":56.7,"h":56.87,"l":56.46,"n":134,"o":56.5099,"t":"2026-10-16T15:40:00Z","v":12214,"vw":56.614564},{"c":56.8351,"h":56.85,"l":56.56,"n":58,"o":56.73,"t":"2026-10-16T15:45:00Z","v":7058,"vw":56.779849},{"c":56.3701,"h":56.8,"l":56.37,"n":57,"o":56.8,"t":"2026-10-16T15:50:00Z","v":4022,"vw":56.555749},{"c":55.96,"h":56.25,"l":55.85,"n":148,"o":56.25,"t":"2026-10-16T15:55:00Z","v":33654,"vw":56.016529},{"c":55.72,"h":55.76,"l":55.45,"n":115,"o":55.64,"t":"2026-10-16T16:00:00Z","v":5996,"vw":55.550592},{"c":55.6,"h":55.79,"l":55.5,"n":58,"o":55.715,"t":"2026-10-16T16:05:00Z","v":4173,"vw":55.653367},{"c":55.98,"h":55.98,"l":55.67,"n":53,"o":55.7,"t":"2026-10-16T16:10:00Z","v":2447,"vw":55.784759},{"c":56.02,"h":56.1673,"l":55.9,"n":53,"o":56.0935,"t":"2026-10-16T16:15:00Z","v":12431,"vw":56.033505},{"c":55.77,"h":55.94,"l":55.77,"n":11,"o":55.94,"t":"2026-10-16T16:20:00Z","v":717,"vw":55.798333},{"c":55.69,"h":55.7735,"l":55.69,"n":38,"o":55.7,"t":"2026-10-16T16:25:00Z","v":4492,"vw":55.740245},{"c":55.52,"h":55.56,"l":55.49,"n":31,"o":55.56,"t":"2026-10-16T16:30:00Z","v":2843,"vw":55.517755},{"c":55.76,"h":55.76,"l":55.42,"n":27,"o":55.475,"t":"2026-10-16T16:35:00Z","v":1875,"vw":55.509092},{"c":55.625,"h":55.65,"l":55.49,"n":38,"o":55.6062,"t":"2026-10-16T16:40:00Z","v":2088,"vw":55.567424},{"c":55.41,"h":55.8,"l":55.41,"n":26,"o":55.725,"t":"2026-10-16T16:45:00Z","v":1167,"vw":55.674546},{"c":55.36,"h":55.4043,"l":55.2,"n":63,"o":55.34,"t":"2026-10-16T16:50:00Z","v":5002,"vw":55.294499},{"c":55.19,"h":55.26,"l":55.19,"n":28,"o":55.24,"t":"2026-10-16T16:55:00Z","v":916,"vw":55.24},{"c":55,"h":55.23,"l":54.73,"n":135,"o":55.23,"t":"2026-10-16T17:00:00Z","v":11975,"vw":54.963767},{"c":54.79,"h":54.87,"l":54.7401,"n":45,"o":54.85,"t":"2026-10-16T17:05:00Z","v":2571,"vw":54.81429},{"c":54.7179,"h":54.9199,"l":54.61,"n":58,"o":54.82,"t":"2026-10-16T17:10:00Z","v":3184,"vw":54.793885},{"c":54.605,"h":54.7,"l":54.35,"n":86,"o":54.61,"t":"2026-10-16T17:15:00Z","v":6609,"vw":54.562668},{"c":54.6,"h":54.6997,"l":54.4,"n":51,"o":54.68,"t":"2026-10-16T17:20:00Z","v":3263,"vw":54.583084},{"c":54.65,"h":54.73,"l":54.3453,"n":71,"o":54.45,"t":"2026-10-16T17:25:00Z","v":35319,"vw":54.59525},{"c":54.785,"h":54.86,"l":54.68,"n":50,"o":54.71,"t":"2026-10-16T17:30:00Z","v":3544,"vw":54.780975},{"c":55.0058,"h":55.09,"l":54.78,"n":26,"o":54.78,"t":"2026-10-16T17:35:00Z","v":1329,"vw":54.93567},{"c":55.25,"h":55.44,"l":55.065,"n":76,"o":55.08,"t":"2026-10-16T17:40:00Z","v":7451,"vw":55.266614},{"c":55,"h":55.1,"l":54.91,"n":78,"o":55.1,"t":"2026-10-16T17:45:00Z","v":32406,"vw":55.002745},{"c":54.885,"h":55.08,"l":54.83,"n":37,"o":55.08,"t":"2026-10-16T17:50:00Z","v":3575,"vw":54.924358},{"c":54.93,"h":55.03,"l":54.93,"n":16,"o":55.03,"t":"2026-10-16T17:55:00Z","v":1142,"vw":55.02},{"c":54.68,"h":54.9604,"l":54.4373,"n":71,"o":54.9604,"t":"2026-10-16T18:00:00Z","v":13604,"vw":54.574613},{"c":55.34,"h":55.39,"l":54.82,"n":56,"o":54.82,"t":"2026-10-16T18:05:00Z","v":4389,"vw":55.258432},{"c":55.25,"h":55.3,"l":55.13,"n":20,"o":55.3,"t":"2026-10-16T18:10:00Z","v":714,"vw":55.2025},{"c":55.44,"h":55.44,"l":55.1601,"n":21,"o":55.26,"t":"2026-10-16T18:15:00Z","v":1207,"vw":55.300657},{"c":55.11,"h":55.34,"l":55.11,"n":50,"o":55.245,"t":"2026-10-16T18:20:00Z","v":5260,"vw":55.230654},{"c":55.05,"h":55.0684,"l":54.9639,"n":32,"o":55.0684,"t":"2026-10-16T18:25:00Z","v":6405,"vw":55.011376},{"c":55.24,"h":55.25,"l":54.994,"n":148,"o":55.0089,"t":"2026-10-16T18:30:00Z","v":32402,"vw":55.240838},{"c":54.96,"h":55.22,"l":54.9,"n":41,"o":55.22,"t":"2026-10-16T18:35:00Z","v":4736,"vw":55.086749},{"c":54.83,"h":55.1039,"l":54.83,"n":31,"o":55.04,"t":"2026-10-16T18:40:00Z","v":1864,"vw":55.0097},{"c":54.83,"h":54.83,"l":54.75,"n":52,"o":54.82,"t":"2026-10-16T18:45:00Z","v":5046,"vw":54.782694},{"c":54.6,"h":54.79,"l":54.6,"n":42,"o":54.7,"t":"2026-10-16T18:50:00Z","v":3548,"vw":54.66254},{"c":54.61,"h":54.61,"l":54.5609,"n":62,"o":54.565,"t":"2026-10-16T18:55:00Z","v":8966,"vw":54.57815},{"c":54.31,"h":54.54,"l":54.27,"n":108,"o":54.47,"t":"2026-10-16T19:00:00Z","v":4112,"vw":54.429829},{"c":54.165,"h":54.32,"l":53.9,"n":106,"o":54.14,"t":"2026-10-16T19:05:00Z","v":14033,"vw":53.986095},{"c":54.74,"h":54.75,"l":54.25,"n":41,"o":54.25,"t":"2026-10-16T19:10:00Z","v":2642,"vw":54.561682},{"c":54.5362,"h":54.8799,"l":54.36,"n":92,"o":54.76,"t":"2026-10-16T19:15:00Z","v":5649,"vw":54.591081},{"c":54.8757,"h":54.8757,"l":54.54,"n":71,"o":54.62,"t":"2026-10-16T19:20:00Z","v":5189,"vw":54.654953},{"c":55,"h":55,"l":54.87,"n":11,"o":54.87,"t":"2026-10-16T19:25:00Z","v":1738,"vw":54.890087},{"c":54.79,"h":54.94,"l":54.74,"n":76,"o":54.88,"t":"2026-10-16T19:30:00Z","v":2675,"vw":54.882886},{"c":54.56,"h":54.9007,"l":54.56,"n":32,"o":54.9007,"t":"2026-10-16T19:35:00Z","v":969,"vw":54.721015},{"c":54.28,"h":54.56,"l":54.28,"n":51,"o":54.56,"t":"2026-10-16T19:40:00Z","v":5668,"vw":54.41441},{"c":54.615,"h":54.7232,"l":54.28,"n":54,"o":54.3,"t":"2026-10-16T19:45:00Z","v":2542,"vw":54.458901},{"c":54.825,"h":54.84,"l":54.62,"n":133,"o":54.69,"t":"2026-10-16T19:50:00Z","v":11453,"vw":54.72617},{"c":54.87,"h":54.985,"l":54.75,"n":135,"o":54.94,"t":"2026-10-16T19:55:00Z","v":15703,"vw":54.879359},{"c":54.81,"h":54.81,"l":54.81,"n":11,"o":54.81,"t":"2026-10-16T20:00:00Z","v":1606,"vw":54.81},{"c":54.79,"h":54.79,"l":54.71,"n":4,"o":54.71,"t":"2026-10-16T20:10:00Z","v":500,"vw":54.75},{"c":54.72,"h":54.72,"l":54.64,"n":12,"o":54.65,"t":"2026-10-16T20:20:00Z","v":845,"vw":54.672564},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-16T20:25:00Z","v":160,"vw":54.5},{"c":54.72,"h":54.72,"l":54.68,"n":7,"o":54.68,"t":"2026-10-16T20:30:00Z","v":987,"vw":54.698378},{"c":54.86,"h":54.86,"l":54.8,"n":8,"o":54.8,"t":"2026-10-16T20:45:00Z","v":1139,"vw":54.852381},{"c":54.7958,"h":54.7958,"l":54.7958,"n":4,"o":54.7958,"t":"2026-10-16T21:05:00Z","v":113,"vw":54.7958},{"c":54.39,"h":54.55,"l":54.39,"n":84,"o":54.55,"t":"2026-10-16T21:15:00Z","v":7430,"vw":54.4099},{"c":54.39,"h":54.39,"l":54.39,"n":8,"o":54.39,"t":"2026-10-16T21:20:00Z","v":2570,"vw":54.39},{"c":54.6241,"h":54.6241,"l":54.6241,"n":1,"o":54.6241,"t":"2026-10-16T21:35:00Z","v":100,"vw":54.6241},{"c":54.03,"h":54.03,"l":54.03,"n":3,"o":54.03,"t":"2026-10-16T21:55:00Z","v":250,"vw":54.03},{"c":54.03,"h":54.21,"l":54.03,"n":10,"o":54.21,"t":"2026-10-16T22:00:00Z","v":2322,"vw":54.061864},{"c":54.0718,"h":54.0718,"l":54.0718,"n":2,"o":54.0718,"t":"2026-10-16T22:05:00Z","v":201,"vw":54.0718},{"c":54,"h":54.19,"l":54,"n":9,"o":54.12,"t":"2026-10-16T22:15:00Z","v":499,"vw":54.088571},{"c":54.07,"h":54.07,"l":54,"n":8,"o":54,"t":"2026-10-16T22:20:00Z","v":713,"vw":54.027081},{"c":54.01,"h":54.01,"l":54.01,"n":3,"o":54.01,"t":"2026-10-16T22:25:00Z","v":334,"vw":54.01},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-16T22:30:00Z","v":527,"vw":54},{"c":54,"h":54.01,"l":54,"n":9,"o":54.01,"t":"2026-10-16T22:40:00Z","v":399,"vw":54.005487},{"c":54.19,"h":54.19,"l":54.18,"n":7,"o":54.18,"t":"2026-10-16T22:45:00Z","v":403,"vw":54.184545},{"c":53.97,"h":54,"l":53.97,"n":11,"o":54,"t":"2026-10-16T22:50:00Z","v":684,"vw":53.989744},{"c":54.01,"h":54.01,"l":54.01,"n":5,"o":54.01,"t":"2026-10-16T22:55:00Z","v":500,"vw":54.01},{"c":53.7324,"h":53.7324,"l":53.7324,"n":1,"o":53.7324,"t":"2026-10-16T23:10:00Z","v":128,"vw":53.7324},{"c":53.642,"h":53.71,"l":53.642,"n":12,"o":53.706,"t":"2026-10-16T23:15:00Z","v":907,"vw":53.673333},{"c":53.9,"h":53.9,"l":53.9,"n":3,"o":53.9,"t":"2026-10-16T23:25:00Z","v":151,"vw":53.9},{"c":53.95,"h":53.95,"l":53.94,"n":7,"o":53.94,"t":"2026-10-16T23:40:00Z","v":701,"vw":53.947733},{"c":53.9,"h":53.9,"l":53.8,"n":12,"o":53.8,"t":"2026-10-16T23:45:00Z","v":1215,"vw":53.847582},{"c":53.64,"h":53.65,"l":53.64,"n":5,"o":53.65,"t":"2026-10-16T23:55:00Z","v":313,"vw":53.645},{"c":56.96,"h":56.98,"l":56.8,"n":61,"o":56.95,"t":"2026-10-19T08:00:00Z","v":1811,"vw":56.932031},{"c":56.2,"h":56.2,"l":56.17,"n":12,"o":56.17,"t":"2026-10-19T08:05:00Z","v":390,"vw":56.185},{"c":56.01,"h":56.01,"l":56.01,"n":5,"o":56.01,"t":"2026-10-19T08:10:00Z","v":182,"vw":56.01},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-19T08:15:00Z","v":220,"vw":56},{"c":56.5,"h":56.5,"l":56.07,"n":13,"o":56.07,"t":"2026-10-19T08:25:00Z","v":1621,"vw":56.345161},{"c":55.87,"h":55.87,"l":55.87,"n":4,"o":55.87,"t":"2026-10-19T09:55:00Z","v":200,"vw":55.87},{"c":55.96,"h":56,"l":55.93,"n":27,"o":55.95,"t":"2026-10-19T10:05:00Z","v":1691,"vw":55.967148},{"c":55.15,"h":55.15,"l":54.9,"n":19,"o":55.01,"t":"2026-10-19T10:15:00Z","v":1958,"vw":54.978744},{"c":55.5,"h":55.5,"l":55.21,"n":7,"o":55.21,"t":"2026-10-19T10:35:00Z","v":446,"vw":55.403333},{"c":55.28,"h":55.28,"l":55.28,"n":3,"o":55.28,"t":"2026-10-19T10:50:00Z","v":155,"vw":55.28},{"c":54.7,"h":55.5,"l":54.7,"n":25,"o":55.5,"t":"2026-10-19T11:00:00Z","v":812,"vw":55.281967},{"c":54.75,"h":54.75,"l":54.75,"n":3,"o":54.75,"t":"2026-10-19T11:05:00Z","v":301,"vw":54.75},{"c":54.4781,"h":54.4882,"l":54.4781,"n":2,"o":54.4882,"t":"2026-10-19T11:10:00Z","v":2500,"vw":54.48214},{"c":54.6183,"h":55.11,"l":54.6183,"n":9,"o":54.7,"t":"2026-10-19T11:15:00Z","v":777,"vw":54.784234},{"c":54.84,"h":54.84,"l":54.84,"n":1,"o":54.84,"t":"2026-10-19T11:30:00Z","v":101,"vw":54.84},{"c":55.2056,"h":55.2056,"l":55.2056,"n":2,"o":55.2056,"t":"2026-10-19T11:35:00Z","v":103,"vw":55.2056},{"c":54.9,"h":54.91,"l":54.9,"n":8,"o":54.91,"t":"2026-10-19T11:45:00Z","v":904,"vw":54.905408},{"c":54.97,"h":54.97,"l":54.97,"n":13,"o":54.97,"t":"2026-10-19T11:50:00Z","v":556,"vw":54.97},{"c":55,"h":55.3058,"l":54.99,"n":9,"o":55.3058,"t":"2026-10-19T11:55:00Z","v":620,"vw":55.0986},{"c":54.99,"h":55,"l":54.9367,"n":15,"o":55,"t":"2026-10-19T12:00:00Z","v":1312,"vw":54.976745},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-19T12:05:00Z","v":271,"vw":54.8},{"c":55,"h":55,"l":55,"n":8,"o":55,"t":"2026-10-19T12:10:00Z","v":433,"vw":55},{"c":55.5204,"h":55.5204,"l":55.5204,"n":2,"o":55.5204,"t":"2026-10-19T12:30:00Z","v":351,"vw":55.5204},{"c":55.29,"h":55.29,"l":55.07,"n":17,"o":55.08,"t":"2026-10-19T12:40:00Z","v":1260,"vw":55.167924},{"c":55.07,"h":55.08,"l":55.07,"n":10,"o":55.08,"t":"2026-10-19T12:45:00Z","v":1461,"vw":55.073469},{"c":55.1,"h":55.11,"l":55.1,"n":13,"o":55.11,"t":"2026-10-19T13:00:00Z","v":598,"vw":55.105882},{"c":54.93,"h":55.11,"l":54.93,"n":18,"o":55.11,"t":"2026-10-19T13:05:00Z","v":2934,"vw":55.084},{"c":55.382,"h":55.42,"l":55.382,"n":9,"o":55.42,"t":"2026-10-19T13:10:00Z","v":759,"vw":55.408743},{"c":54.78,"h":55.2204,"l":54.78,"n":17,"o":55.2204,"t":"2026-10-19T13:20:00Z","v":1377,"vw":54.956892},{"c":54.2889,"h":54.65,"l":54.2889,"n":28,"o":54.65,"t":"2026-10-19T13:25:00Z","v":958,"vw":54.385134},{"c":58.0708,"h":58.0708,"l":55,"n":510,"o":55.23,"t":"2026-10-19T13:30:00Z","v":42146,"vw":56.861891},{"c":57.3,"h":58.15,"l":57.1015,"n":164,"o":58.05,"t":"2026-10-19T13:35:00Z","v":12232,"vw":57.584458},{"c":57.41,"h":58.28,"l":57.32,"n":246,"o":57.37,"t":"2026-10-19T13:40:00Z","v":23052,"vw":57.844236},{"c":57.44,"h":57.83,"l":56.96,"n":117,"o":57.62,"t":"2026-10-19T13:45:00Z","v":10214,"vw":57.448994},{"c":57.9664,"h":58.0334,"l":57.48,"n":93,"o":57.48,"t":"2026-10-19T13:50:00Z","v":6743,"vw":57.893599},{"c":57.4,"h":58.06,"l":57.4,"n":141,"o":57.68,"t":"2026-10-19T13:55:00Z","v":23927,"vw":57.708233},{"c":57.865,"h":58,"l":57.37,"n":89,"o":57.37,"t":"2026-10-19T14:00:00Z","v":13486,"vw":57.899576},{"c":57.76,"h":58.025,"l":57.74,"n":49,"o":58.025,"t":"2026-10-19T14:05:00Z","v":4903,"vw":57.863849},{"c":58.583,"h":58.583,"l":57.9101,"n":84,"o":57.97,"t":"2026-10-19T14:10:00Z","v":6408,"vw":58.225127},{"c":58.8,"h":59.05,"l":58.49,"n":427,"o":58.6,"t":"2026-10-19T14:15:00Z","v":48501,"vw":58.847471},{"c":59.27,"h":59.35,"l":58.7701,"n":168,"o":58.82,"t":"2026-10-19T14:20:00Z","v":23054,"vw":58.950844},{"c":59.585,"h":59.635,"l":59.08,"n":439,"o":59.2,"t":"2026-10-19T14:25:00Z","v":40981,"vw":59.429576},{"c":59.09,"h":59.59,"l":59,"n":192,"o":59.52,"t":"2026-10-19T14:30:00Z","v":20047,"vw":59.343332},{"c":59.0901,"h":59.35,"l":59.0901,"n":70,"o":59.2593,"t":"2026-10-19T14:35:00Z","v":5092,"vw":59.209462},{"c":59.38,"h":59.4939,"l":59.27,"n":71,"o":59.27,"t":"2026-10-19T14:40:00Z","v":3760,"vw":59.409695},{"c":59.73,"h":59.73,"l":59.42,"n":46,"o":59.45,"t":"2026-10-19T14:45:00Z","v":2604,"vw":59.51819},{"c":60,"h":60.1,"l":59.7,"n":124,"o":59.7,"t":"2026-10-19T14:50:00Z","v":11072,"vw":59.956083},{"c":60.12,"h":60.3786,"l":59.98,"n":92,"o":60.1,"t":"2026-10-19T14:55:00Z","v":6383,"vw":60.217843},{"c":59.93,"h":60.41,"l":59.87,"n":133,"o":60.2,"t":"2026-10-19T15:00:00Z","v":11282,"vw":60.089588},{"c":59.91,"h":60,"l":59.9,"n":34,"o":59.9587,"t":"2026-10-19T15:05:00Z","v":1668,"vw":59.948638},{"c":60.18,"h":60.23,"l":60.06,"n":67,"o":60.13,"t":"2026-10-19T15:10:00Z","v":4449,"vw":60.18445},{"c":60.155,"h":60.19,"l":60.14,"n":22,"o":60.14,"t":"2026-10-19T15:15:00Z","v":1403,"vw":60.174167},{"c":60.41,"h":60.41,"l":59.97,"n":59,"o":60.1,"t":"2026-10-19T15:20:00Z","v":2886,"vw":60.132292},{"c":60.595,"h":60.6441,"l":60.33,"n":84,"o":60.51,"t":"2026-10-19T15:25:00Z","v":9552,"vw":60.532587},{"c":60.84,"h":60.84,"l":60.5901,"n":66,"o":60.7,"t":"2026-10-19T15:30:00Z","v":5485,"vw":60.742132},{"c":61.02,"h":61.0799,"l":60.75,"n":73,"o":60.805,"t":"2026-10-19T15:35:00Z","v":7989,"vw":60.9648},{"c":61.2795,"h":61.32,"l":60.98,"n":60,"o":60.98,"t":"2026-10-19T15:40:00Z","v":5566,"vw":61.242292},{"c":60.92,"h":61.2,"l":60.81,"n":68,"o":61.11,"t":"2026-10-19T15:45:00Z","v":4953,"vw":61.033733},{"c":60.96,"h":61.06,"l":60.96,"n":56,"o":60.995,"t":"2026-10-19T15:50:00Z","v":3263,"vw":61.027935},{"c":61.19,"h":61.27,"l":61.15,"n":54,"o":61.21,"t":"2026-10-19T15:55:00Z","v":3988,"vw":61.22102},{"c":60.63,"h":61.15,"l":60.54,"n":56,"o":61.15,"t":"2026-10-19T16:00:00Z","v":4141,"vw":60.748346},{"c":60.72,"h":60.72,"l":60.58,"n":33,"o":60.7,"t":"2026-10-19T16:05:00Z","v":1829,"vw":60.687165},{"c":60.7901,"h":60.83,"l":60.7401,"n":86,"o":60.77,"t":"2026-10-19T16:10:00Z","v":24718,"vw":60.756647},{"c":60.74,"h":60.9,"l":60.731,"n":80,"o":60.87,"t":"2026-10-19T16:15:00Z","v":27222,"vw":60.755845},{"c":60.64,"h":60.73,"l":60.63,"n":23,"o":60.73,"t":"2026-10-19T16:20:00Z","v":3190,"vw":60.673074},{"c":60.32,"h":60.6599,"l":60.2915,"n":25,"o":60.6599,"t":"2026-10-19T16:25:00Z","v":2445,"vw":60.473671},{"c":60.527,"h":60.56,"l":60.32,"n":25,"o":60.325,"t":"2026-10-19T16:30:00Z","v":1769,"vw":60.409839},{"c":60.47,"h":60.62,"l":60.47,"n":28,"o":60.52,"t":"2026-10-19T16:35:00Z","v":22816,"vw":60.603143},{"c":60.4899,"h":60.6,"l":60.41,"n":40,"o":60.45,"t":"2026-10-19T16:40:00Z","v":4198,"vw":60.532346},{"c":60.37,"h":60.39,"l":60.31,"n":12,"o":60.37,"t":"2026-10-19T16:50:00Z","v":1383,"vw":60.352429},{"c":60.0835,"h":60.265,"l":60.07,"n":48,"o":60.265,"t":"2026-10-19T16:55:00Z","v":5793,"vw":60.129722},{"c":60.08,"h":60.09,"l":59.87,"n":36,"o":60.08,"t":"2026-10-19T17:00:00Z","v":1788,"vw":59.973099},{"c":60.0599,"h":60.08,"l":60.01,"n":30,"o":60.08,"t":"2026-10-19T17:05:00Z","v":3097,"vw":60.035033},{"c":60.38,"h":60.38,"l":59.96,"n":32,"o":59.96,"t":"2026-10-19T17:10:00Z","v":3639,"vw":60.219181},{"c":60.48,"h":60.48,"l":60.3935,"n":19,"o":60.3935,"t":"2026-10-19T17:15:00Z","v":977,"vw":60.451048},{"c":60.35,"h":60.4,"l":60.35,"n":7,"o":60.391,"t":"2026-10-19T17:20:00Z","v":1260,"vw":60.388333},{"c":60.5103,"h":60.65,"l":60.5103,"n":15,"o":60.62,"t":"2026-10-19T17:25:00Z","v":1182,"vw":60.58049},{"c":60.53,"h":60.53,"l":60.44,"n":26,"o":60.44,"t":"2026-10-19T17:30:00Z","v":2856,"vw":60.49217},{"c":60.83,"h":60.83,"l":60.51,"n":62,"o":60.53,"t":"2026-10-19T17:35:00Z","v":4951,"vw":60.610913},{"c":60.7603,"h":60.8353,"l":60.7,"n":78,"o":60.7317,"t":"2026-10-19T17:40:00Z","v":3420,"vw":60.770078},{"c":60.51,"h":60.77,"l":60.5,"n":58,"o":60.7,"t":"2026-10-19T17:45:00Z","v":1855,"vw":60.583715},{"c":60.45,"h":60.46,"l":60.45,"n":3,"o":60.46,"t":"2026-10-19T17:50:00Z","v":201,"vw":60.455},{"c":60.44,"h":60.52,"l":60.4,"n":50,"o":60.4,"t":"2026-10-19T17:55:00Z","v":5281,"vw":60.437477},{"c":59.97,"h":60.34,"l":59.895,"n":50,"o":60.32,"t":"2026-10-19T18:00:00Z","v":3394,"vw":60.136405},{"c":59.7526,"h":59.93,"l":59.7502,"n":26,"o":59.91,"t":"2026-10-19T18:05:00Z","v":3247,"vw":59.829601},{"c":59.67,"h":59.705,"l":59.67,"n":7,"o":59.705,"t":"2026-10-19T18:10:00Z","v":415,"vw":59.682263},{"c":59.855,"h":59.855,"l":59.78,"n":7,"o":59.78,"t":"2026-10-19T18:20:00Z","v":653,"vw":59.80492},{"c":59.58,"h":59.75,"l":59.55,"n":39,"o":59.75,"t":"2026-10-19T18:25:00Z","v":1499,"vw":59.652778},{"c":59.542,"h":59.6,"l":59.542,"n":15,"o":59.55,"t":"2026-10-19T18:30:00Z","v":1091,"vw":59.559132},{"c":59.67,"h":59.68,"l":59.4,"n":66,"o":59.4,"t":"2026-10-19T18:35:00Z","v":3008,"vw":59.56985},{"c":59.72,"h":59.75,"l":59.581,"n":25,"o":59.64,"t":"2026-10-19T18:40:00Z","v":6533,"vw":59.68752},{"c":59.66,"h":59.71,"l":59.66,"n":7,"o":59.7,"t":"2026-10-19T18:45:00Z","v":365,"vw":59.69},{"c":59.78,"h":59.78,"l":59.68,"n":8,"o":59.68,"t":"2026-10-19T18:50:00Z","v":408,"vw":59.755},{"c":59.84,"h":59.9,"l":59.79,"n":34,"o":59.8,"t":"2026-10-19T18:55:00Z","v":2679,"vw":59.829058},{"c":60.115,"h":60.115,"l":59.9158,"n":20,"o":59.9158,"t":"2026-10-19T19:00:00Z","v":1528,"vw":60.032521},{"c":60.0206,"h":60.1,"l":60.0206,"n":4,"o":60.1,"t":"2026-10-19T19:05:00Z","v":401,"vw":60.07515},{"c":59.82,"h":60.095,"l":59.81,"n":26,"o":60.095,"t":"2026-10-19T19:10:00Z","v":1632,"vw":59.881806},{"c":59.76,"h":59.77,"l":59.73,"n":12,"o":59.76,"t":"2026-10-19T19:15:00Z","v":436,"vw":59.755},{"c":59.8,"h":59.8,"l":59.8,"n":5,"o":59.8,"t":"2026-10-19T19:20:00Z","v":146,"vw":59.8},{"c":59.81,"h":59.905,"l":59.81,"n":15,"o":59.8319,"t":"2026-10-19T19:25:00Z","v":1149,"vw":59.84188},{"c":59.74,"h":59.89,"l":59.74,"n":32,"o":59.86,"t":"2026-10-19T19:30:00Z","v":4615,"vw":59.847247},{"c":59.9,"h":59.95,"l":59.81,"n":50,"o":59.9099,"t":"2026-10-19T19:35:00Z","v":7151,"vw":59.872823},{"c":60.08,"h":60.08,"l":59.835,"n":46,"o":59.87,"t":"2026-10-19T19:40:00Z","v":2911,"vw":60.00427},{"c":59.85,"h":60.08,"l":59.85,"n":23,"o":60.035,"t":"2026-10-19T19:45:00Z","v":1667,"vw":59.978197},{"c":59.65,"h":59.81,"l":59.401,"n":351,"o":59.78,"t":"2026-10-19T19:50:00Z","v":41900,"vw":59.543064},{"c":59.73,"h":59.73,"l":59.6,"n":62,"o":59.656,"t":"2026-10-19T19:55:00Z","v":8612,"vw":59.634203},{"c":59.1688,"h":59.63,"l":59.1688,"n":10,"o":59.63,"t":"2026-10-19T20:00:00Z","v":2150,"vw":59.584214},{"c":59.71,"h":59.71,"l":59.71,"n":1,"o":59.71,"t":"2026-10-19T20:10:00Z","v":500,"vw":59.71},{"c":59.72,"h":59.72,"l":59.72,"n":1,"o":59.72,"t":"2026-10-19T20:25:00Z","v":100,"vw":59.72},{"c":59.621,"h":59.621,"l":59.621,"n":1,"o":59.621,"t":"2026-10-19T20:45:00Z","v":145,"vw":59.621},{"c":59.8966,"h":59.8966,"l":59.66,"n":6,"o":59.66,"t":"2026-10-19T21:30:00Z","v":300,"vw":59.739932},{"c":59.922,"h":59.922,"l":59.922,"n":1,"o":59.922,"t":"2026-10-19T22:00:00Z","v":200,"vw":59.922},{"c":59.68,"h":59.68,"l":59.68,"n":2,"o":59.68,"t":"2026-10-19T22:05:00Z","v":151,"vw":59.68},{"c":59.67,"h":59.67,"l":59.67,"n":1,"o":59.67,"t":"2026-10-19T23:20:00Z","v":100,"vw":59.67},{"c":59.671,"h":59.671,"l":59.671,"n":2,"o":59.671,"t":"2026-10-19T23:25:00Z","v":170,"vw":59.671},{"c":59.1,"h":59.77,"l":59,"n":108,"o":59,"t":"2026-10-20T08:00:00Z","v":8143,"vw":59.303737},{"c":59.5,"h":59.5,"l":59.48,"n":6,"o":59.49,"t":"2026-10-20T08:30:00Z","v":840,"vw":59.485541},{"c":58.56,"h":58.59,"l":58.56,"n":6,"o":58.59,"t":"2026-10-20T08:50:00Z","v":507,"vw":58.570965},{"c":58.6,"h":58.6,"l":58.6,"n":1,"o":58.6,"t":"2026-10-20T09:15:00Z","v":876,"vw":58.6},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-20T09:25:00Z","v":100,"vw":58.89},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-20T10:45:00Z","v":120,"vw":58.72},{"c":58.99,"h":58.99,"l":58.99,"n":2,"o":58.99,"t":"2026-10-20T11:10:00Z","v":299,"vw":58.99},{"c":58.6,"h":58.6,"l":58.6,"n":6,"o":58.6,"t":"2026-10-20T12:00:00Z","v":167,"vw":58.6},{"c":58.57,"h":58.57,"l":58.57,"n":5,"o":58.57,"t":"2026-10-20T12:10:00Z","v":394,"vw":58.57},{"c":58.39,"h":58.39,"l":58.39,"n":1,"o":58.39,"t":"2026-10-20T12:20:00Z","v":100,"vw":58.39},{"c":58.39,"h":58.56,"l":58.39,"n":32,"o":58.56,"t":"2026-10-20T12:25:00Z","v":272,"vw":58.475},{"c":58.2095,"h":58.27,"l":58.2095,"n":2,"o":58.27,"t":"2026-10-20T12:35:00Z","v":700,"vw":58.226786},{"c":59.1,"h":59.1,"l":59.1,"n":2,"o":59.1,"t":"2026-10-20T12:40:00Z","v":101,"vw":59.1},{"c":59.13,"h":59.13,"l":59.1,"n":3,"o":59.1,"t":"2026-10-20T13:05:00Z","v":300,"vw":59.11},{"c":59.23,"h":59.23,"l":59.23,"n":1,"o":59.23,"t":"2026-10-20T13:10:00Z","v":400,"vw":59.23},{"c":58.88,"h":58.88,"l":58.88,"n":3,"o":58.88,"t":"2026-10-20T13:20:00Z","v":123,"vw":58.88},{"c":58.49,"h":58.51,"l":58.49,"n":11,"o":58.51,"t":"2026-10-20T13:25:00Z","v":441,"vw":58.49937},{"c":57.62,"h":59.0999,"l":57.5,"n":217,"o":58.74,"t":"2026-10-20T13:30:00Z","v":13640,"vw":58.304931},{"c":58.56,"h":58.7,"l":57.7,"n":118,"o":57.7,"t":"2026-10-20T13:35:00Z","v":7763,"vw":58.224179},{"c":56.9,"h":58.15,"l":56.9,"n":87,"o":58.15,"t":"2026-10-20T13:40:00Z","v":6230,"vw":57.113931},{"c":58.44,"h":58.44,"l":57.01,"n":93,"o":57.085,"t":"2026-10-20T13:45:00Z","v":5941,"vw":57.346284},{"c":58.39,"h":58.41,"l":57.81,"n":54,"o":58.3,"t":"2026-10-20T13:50:00Z","v":1553,"vw":58.119583},{"c":58.84,"h":58.8401,"l":58.2035,"n":46,"o":58.2035,"t":"2026-10-20T13:55:00Z","v":2053,"vw":58.587902},{"c":59,"h":59.09,"l":58.67,"n":45,"o":58.7814,"t":"2026-10-20T14:00:00Z","v":10494,"vw":58.813739},{"c":59.255,"h":59.3599,"l":58.7,"n":52,"o":58.77,"t":"2026-10-20T14:05:00Z","v":4103,"vw":59.026681},{"c":59.3106,"h":59.56,"l":59.2405,"n":53,"o":59.3985,"t":"2026-10-20T14:10:00Z","v":4928,"vw":59.399109},{"c":60.0731,"h":60.0731,"l":59.4807,"n":77,"o":59.7199,"t":"2026-10-20T14:15:00Z","v":7229,"vw":59.867191},{"c":59.93,"h":60.14,"l":59.925,"n":76,"o":60.02,"t":"2026-10-20T14:20:00Z","v":8056,"vw":59.984787},{"c":60.15,"h":60.15,"l":59.92,"n":64,"o":60,"t":"2026-10-20T14:25:00Z","v":3702,"vw":60.043305},{"c":60.0531,"h":60.2999,"l":60.0531,"n":49,"o":60.2999,"t":"2026-10-20T14:30:00Z","v":2292,"vw":60.147644},{"c":60.6299,"h":60.6299,"l":60.35,"n":64,"o":60.35,"t":"2026-10-20T14:35:00Z","v":4394,"vw":60.470357},{"c":60.31,"h":60.7586,"l":60.31,"n":66,"o":60.485,"t":"2026-10-20T14:40:00Z","v":3995,"vw":60.610915},{"c":60.35,"h":60.35,"l":60.29,"n":25,"o":60.315,"t":"2026-10-20T14:45:00Z","v":2686,"vw":60.328109},{"c":60.44,"h":60.45,"l":60.2101,"n":32,"o":60.29,"t":"2026-10-20T14:50:00Z","v":4739,"vw":60.287498},{"c":60.2,"h":60.73,"l":60.2,"n":41,"o":60.44,"t":"2026-10-20T14:55:00Z","v":22690,"vw":60.398684},{"c":60.375,"h":60.4,"l":60.3,"n":7,"o":60.3,"t":"2026-10-20T15:00:00Z","v":546,"vw":60.35375},{"c":60.19,"h":60.19,"l":60.06,"n":10,"o":60.06,"t":"2026-10-20T15:05:00Z","v":509,"vw":60.1075},{"c":59.6727,"h":60.18,"l":59.6727,"n":50,"o":60.17,"t":"2026-10-20T15:10:00Z","v":5334,"vw":59.844476},{"c":60,"h":60,"l":59.906,"n":15,"o":59.94,"t":"2026-10-20T15:15:00Z","v":2969,"vw":59.949136},{"c":59.75,"h":60.03,"l":59.75,"n":29,"o":60.03,"t":"2026-10-20T15:20:00Z","v":3356,"vw":59.904003},{"c":59.9,"h":59.9,"l":59.9,"n":5,"o":59.9,"t":"2026-10-20T15:25:00Z","v":314,"vw":59.9},{"c":59.845,"h":60.02,"l":59.7946,"n":14,"o":60.02,"t":"2026-10-20T15:30:00Z","v":1553,"vw":59.902471},{"c":59.74,"h":59.74,"l":59.74,"n":5,"o":59.74,"t":"2026-10-20T15:35:00Z","v":334,"vw":59.74},{"c":59.99,"h":59.99,"l":59.9,"n":14,"o":59.9,"t":"2026-10-20T15:40:00Z","v":1428,"vw":59.955468},{"c":60.065,"h":60.12,"l":59.8511,"n":35,"o":59.8511,"t":"2026-10-20T15:45:00Z","v":3162,"vw":59.981911},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-20T15:50:00Z","v":200,"vw":60},{"c":60.0001,"h":60.09,"l":60,"n":7,"o":60.09,"t":"2026-10-20T15:55:00Z","v":1153,"vw":60.050927},{"c":60.05,"h":60.1,"l":60.05,"n":15,"o":60.1,"t":"2026-10-20T16:00:00Z","v":1425,"vw":60.096003},{"c":60,"h":60.1,"l":60,"n":16,"o":60.03,"t":"2026-10-20T16:05:00Z","v":3509,"vw":60.011182},{"c":60,"h":60,"l":59.9,"n":5,"o":59.9,"t":"2026-10-20T16:10:00Z","v":1202,"vw":59.974811},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-20T16:15:00Z","v":100,"vw":59.9},{"c":59.81,"h":59.84,"l":59.81,"n":21,"o":59.83,"t":"2026-10-20T16:20:00Z","v":2612,"vw":59.814598},{"c":60,"h":60,"l":59.8,"n":19,"o":59.82,"t":"2026-10-20T16:25:00Z","v":1645,"vw":59.922547},{"c":60.05,"h":60.05,"l":59.99,"n":4,"o":59.99,"t":"2026-10-20T16:30:00Z","v":279,"vw":60.012472},{"c":60.1,"h":60.1,"l":60.1,"n":4,"o":60.1,"t":"2026-10-20T16:35:00Z","v":296,"vw":60.1},{"c":60.22,"h":60.23,"l":60.07,"n":145,"o":60.1425,"t":"2026-10-20T16:40:00Z","v":24404,"vw":60.093152},{"c":59.97,"h":60.0684,"l":59.97,"n":10,"o":60.0684,"t":"2026-10-20T16:45:00Z","v":1005,"vw":60.041785},{"c":59.81,"h":59.94,"l":59.81,"n":19,"o":59.94,"t":"2026-10-20T16:50:00Z","v":1407,"vw":59.926202},{"c":59.76,"h":59.77,"l":59.76,"n":13,"o":59.77,"t":"2026-10-20T16:55:00Z","v":427,"vw":59.765},{"c":59.65,"h":59.68,"l":59.65,"n":33,"o":59.68,"t":"2026-10-20T17:00:00Z","v":2717,"vw":59.675265},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-20T17:05:00Z","v":110,"vw":59.94},{"c":59.89,"h":59.89,"l":59.89,"n":1,"o":59.89,"t":"2026-10-20T17:10:00Z","v":500,"vw":59.89},{"c":59.88,"h":59.94,"l":59.88,"n":12,"o":59.94,"t":"2026-10-20T17:15:00Z","v":545,"vw":59.899971},{"c":60.29,"h":60.35,"l":60.29,"n":9,"o":60.35,"t":"2026-10-20T17:30:00Z","v":494,"vw":60.31},{"c":60.23,"h":60.23,"l":60.23,"n":2,"o":60.23,"t":"2026-10-20T17:35:00Z","v":1003,"vw":60.23},{"c":60.208,"h":60.2327,"l":60.17,"n":15,"o":60.19,"t":"2026-10-20T17:40:00Z","v":1136,"vw":60.18944},{"c":60.4299,"h":60.4299,"l":60.24,"n":5,"o":60.24,"t":"2026-10-20T17:45:00Z","v":261,"vw":60.33495},{"c":60.43,"h":60.5,"l":60.41,"n":84,"o":60.42,"t":"2026-10-20T17:50:00Z","v":36453,"vw":60.490191},{"c":60.33,"h":60.425,"l":60.33,"n":45,"o":60.425,"t":"2026-10-20T17:55:00Z","v":2625,"vw":60.375485},{"c":60.555,"h":60.61,"l":60.535,"n":20,"o":60.61,"t":"2026-10-20T18:00:00Z","v":21706,"vw":60.608256},{"c":60.6771,"h":60.6771,"l":60.63,"n":14,"o":60.63,"t":"2026-10-20T18:05:00Z","v":872,"vw":60.658005},{"c":60.61,"h":60.61,"l":60.535,"n":16,"o":60.54,"t":"2026-10-20T18:10:00Z","v":2943,"vw":60.570049},{"c":60.52,"h":60.55,"l":60.48,"n":5,"o":60.48,"t":"2026-10-20T18:15:00Z","v":316,"vw":60.518153},{"c":60.2,"h":60.24,"l":60.2,"n":7,"o":60.24,"t":"2026-10-20T18:20:00Z","v":465,"vw":60.21},{"c":60.14,"h":60.14,"l":60.14,"n":6,"o":60.14,"t":"2026-10-20T18:25:00Z","v":119,"vw":60.14},{"c":59.96,"h":59.96,"l":59.96,"n":2,"o":59.96,"t":"2026-10-20T18:30:00Z","v":1001,"vw":59.96},{"c":59.65,"h":59.73,"l":59.65,"n":22,"o":59.72,"t":"2026-10-20T18:35:00Z","v":2120,"vw":59.699913},{"c":59.5529,"h":59.675,"l":59.44,"n":17,"o":59.675,"t":"2026-10-20T18:40:00Z","v":1714,"vw":59.576219},{"c":59.7,"h":59.7,"l":59.7,"n":4,"o":59.7,"t":"2026-10-20T18:45:00Z","v":104,"vw":59.7},{"c":59.75,"h":59.77,"l":59.75,"n":3,"o":59.77,"t":"2026-10-20T18:55:00Z","v":337,"vw":59.757491},{"c":59.69,"h":59.825,"l":59.69,"n":12,"o":59.825,"t":"2026-10-20T19:00:00Z","v":665,"vw":59.788091},{"c":59.72,"h":59.72,"l":59.69,"n":4,"o":59.69,"t":"2026-10-20T19:05:00Z","v":1428,"vw":59.717892},{"c":59.59,"h":59.6931,"l":59.59,"n":20,"o":59.6931,"t":"2026-10-20T19:10:00Z","v":2255,"vw":59.614393},{"c":59.065,"h":59.2352,"l":58.966,"n":15,"o":59.2352,"t":"2026-10-20T19:20:00Z","v":724,"vw":59.065596},{"c":59.0476,"h":59.0476,"l":59.0476,"n":1,"o":59.0476,"t":"2026-10-20T19:25:00Z","v":100,"vw":59.0476},{"c":59.115,"h":59.18,"l":59.115,"n":5,"o":59.18,"t":"2026-10-20T19:30:00Z","v":328,"vw":59.158333},{"c":58.95,"h":59.09,"l":58.95,"n":17,"o":59.09,"t":"2026-10-20T19:35:00Z","v":1220,"vw":59.0008},{"c":59.05,"h":59.05,"l":59.05,"n":4,"o":59.05,"t":"2026-10-20T19:40:00Z","v":175,"vw":59.05},{"c":59.02,"h":59.02,"l":58.99,"n":23,"o":58.99,"t":"2026-10-20T19:45:00Z","v":469,"vw":59.008542},{"c":59.035,"h":59.085,"l":59.035,"n":9,"o":59.05,"t":"2026-10-20T19:50:00Z","v":505,"vw":59.053571},{"c":58.54,"h":58.98,"l":58.4,"n":205,"o":58.93,"t":"2026-10-20T19:55:00Z","v":19059,"vw":58.606422},{"c":58.5,"h":58.59,"l":58.5,"n":13,"o":58.59,"t":"2026-10-20T20:00:00Z","v":18821,"vw":58.587477},{"c":59.06,"h":59.06,"l":58.03,"n":11,"o":58.03,"t":"2026-10-20T20:05:00Z","v":2291,"vw":58.565265},{"c":59.33,"h":59.33,"l":59.33,"n":2,"o":59.33,"t":"2026-10-20T20:45:00Z","v":512,"vw":59.33},{"c":59.16,"h":59.16,"l":59.16,"n":1,"o":59.16,"t":"2026-10-20T20:50:00Z","v":300,"vw":59.16},{"c":59.404,"h":59.404,"l":59.01,"n":4,"o":59.01,"t":"2026-10-20T21:15:00Z","v":391,"vw":59.218466},{"c":59.369,"h":59.369,"l":59.369,"n":1,"o":59.369,"t":"2026-10-20T21:30:00Z","v":400,"vw":59.369},{"c":59.5664,"h":59.5664,"l":59.5664,"n":1,"o":59.5664,"t":"2026-10-20T22:00:00Z","v":250,"vw":59.5664},{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-10-20T22:10:00Z","v":201,"vw":59.4},{"c":59.65,"h":59.65,"l":59.64,"n":19,"o":59.64,"t":"2026-10-20T22:20:00Z","v":808,"vw":59.641957},{"c":59.76,"h":59.76,"l":59.76,"n":7,"o":59.76,"t":"2026-10-20T22:25:00Z","v":421,"vw":59.76},{"c":59.69,"h":59.69,"l":59.69,"n":4,"o":59.69,"t":"2026-10-20T22:35:00Z","v":1023,"vw":59.69},{"c":59.3091,"h":59.3091,"l":59.3091,"n":1,"o":59.3091,"t":"2026-10-20T23:45:00Z","v":100,"vw":59.3091},{"c":59.3782,"h":59.3782,"l":59.3782,"n":1,"o":59.3782,"t":"2026-10-20T23:50:00Z","v":250,"vw":59.3782},{"c":59.57,"h":59.57,"l":59.56,"n":21,"o":59.56,"t":"2026-10-21T08:00:00Z","v":1214,"vw":59.563548},{"c":59.5,"h":59.5,"l":59.5,"n":4,"o":59.5,"t":"2026-10-21T08:25:00Z","v":170,"vw":59.5},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-21T08:30:00Z","v":311,"vw":59.25},{"c":58.71,"h":58.71,"l":58.71,"n":7,"o":58.71,"t":"2026-10-21T08:50:00Z","v":311,"vw":58.71},{"c":58.88,"h":58.88,"l":58.88,"n":6,"o":58.88,"t":"2026-10-21T10:30:00Z","v":634,"vw":58.88},{"c":59.2,"h":59.2,"l":59.2,"n":4,"o":59.2,"t":"2026-10-21T11:30:00Z","v":141,"vw":59.2},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-10-21T12:10:00Z","v":110,"vw":59.18},{"c":58.9417,"h":58.9417,"l":58.9417,"n":1,"o":58.9417,"t":"2026-10-21T12:15:00Z","v":149,"vw":58.9417},{"c":59.01,"h":59.03,"l":59.01,"n":9,"o":59.03,"t":"2026-10-21T12:20:00Z","v":425,"vw":59.016823},{"c":59.25,"h":59.25,"l":59.25,"n":1,"o":59.25,"t":"2026-10-21T12:25:00Z","v":250,"vw":59.25},{"c":59.1311,"h":59.1311,"l":59.1311,"n":1,"o":59.1311,"t":"2026-10-21T12:30:00Z","v":250,"vw":59.1311},{"c":59.13,"h":59.13,"l":59.13,"n":3,"o":59.13,"t":"2026-10-21T12:35:00Z","v":220,"vw":59.13},{"c":59.11,"h":59.11,"l":59.11,"n":1,"o":59.11,"t":"2026-10-21T12:40:00Z","v":100,"vw":59.11},{"c":58.95,"h":58.95,"l":58.95,"n":3,"o":58.95,"t":"2026-10-21T12:45:00Z","v":111,"vw":58.95},{"c":59.0852,"h":59.0852,"l":58.99,"n":7,"o":58.99,"t":"2026-10-21T12:55:00Z","v":1101,"vw":59.047721},{"c":59.1,"h":59.11,"l":59.1,"n":15,"o":59.1,"t":"2026-10-21T13:00:00Z","v":1049,"vw":59.104048},{"c":59.02,"h":59.04,"l":58.98,"n":6,"o":58.99,"t":"2026-10-21T13:05:00Z","v":519,"vw":59.003707},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-10-21T13:10:00Z","v":130,"vw":58.98},{"c":59.0373,"h":59.0373,"l":58.95,"n":16,"o":58.95,"t":"2026-10-21T13:15:00Z","v":1323,"vw":58.969627},{"c":58.7,"h":58.81,"l":58.7,"n":7,"o":58.81,"t":"2026-10-21T13:20:00Z","v":676,"vw":58.719643},{"c":58,"h":58.83,"l":57.77,"n":41,"o":58.83,"t":"2026-10-21T13:25:00Z","v":2178,"vw":58.27888},{"c":59.14,"h":59.24,"l":57,"n":258,"o":57.79,"t":"2026-10-21T13:30:00Z","v":16874,"vw":58.046972},{"c":60.59,"h":60.59,"l":59.25,"n":169,"o":59.2829,"t":"2026-10-21T13:35:00Z","v":8861,"vw":59.942632},{"c":60.63,"h":61.32,"l":60.41,"n":265,"o":60.44,"t":"2026-10-21T13:40:00Z","v":44403,"vw":61.087482},{"c":60.9526,"h":61.04,"l":60.39,"n":129,"o":60.8571,"t":"2026-10-21T13:45:00Z","v":8725,"vw":60.768459},{"c":60.68,"h":61.31,"l":60.63,"n":230,"o":61.2,"t":"2026-10-21T13:50:00Z","v":15428,"vw":60.970952},{"c":60.8042,"h":60.99,"l":60.69,"n":52,"o":60.8,"t":"2026-10-21T13:55:00Z","v":5389,"vw":60.83939},{"c":60.85,"h":60.87,"l":60.55,"n":72,"o":60.87,"t":"2026-10-21T14:00:00Z","v":2920,"vw":60.72792},{"c":60.77,"h":60.88,"l":60.47,"n":47,"o":60.735,"t":"2026-10-21T14:05:00Z","v":2986,"vw":60.707473},{"c":61.19,"h":61.29,"l":60.99,"n":84,"o":61,"t":"2026-10-21T14:10:00Z","v":6164,"vw":61.089193},{"c":61.68,"h":61.75,"l":61.2,"n":119,"o":61.32,"t":"2026-10-21T14:15:00Z","v":7981,"vw":61.405723},{"c":61.6,"h":61.8053,"l":61.355,"n":108,"o":61.695,"t":"2026-10-21T14:20:00Z","v":7681,"vw":61.570007},{"c":61.6,"h":61.73,"l":61.44,"n":48,"o":61.505,"t":"2026-10-21T14:25:00Z","v":3561,"vw":61.590178},{"c":61.24,"h":61.78,"l":61.24,"n":88,"o":61.62,"t":"2026-10-21T14:30:00Z","v":7127,"vw":61.492527},{"c":61.2492,"h":61.52,"l":61.2,"n":30,"o":61.52,"t":"2026-10-21T14:35:00Z","v":4722,"vw":61.32525},{"c":61.5641,"h":61.5641,"l":61.1801,"n":39,"o":61.1801,"t":"2026-10-21T14:40:00Z","v":2220,"vw":61.377334},{"c":61.4534,"h":61.61,"l":61.3233,"n":36,"o":61.41,"t":"2026-10-21T14:45:00Z","v":4155,"vw":61.493255},{"c":61.69,"h":61.84,"l":61.56,"n":126,"o":61.56,"t":"2026-10-21T14:50:00Z","v":11570,"vw":61.706781},{"c":62.26,"h":62.26,"l":61.66,"n":208,"o":61.66,"t":"2026-10-21T14:55:00Z","v":19970,"vw":61.886211},{"c":62.2946,"h":62.32,"l":62.14,"n":60,"o":62.2486,"t":"2026-10-21T15:00:00Z","v":4524,"vw":62.28545},{"c":62.28,"h":62.4936,"l":62.26,"n":66,"o":62.26,"t":"2026-10-21T15:05:00Z","v":2339,"vw":62.363228},{"c":62.565,"h":62.62,"l":62.4329,"n":115,"o":62.5,"t":"2026-10-21T15:10:00Z","v":9417,"vw":62.544635},{"c":62.5,"h":62.64,"l":62.45,"n":76,"o":62.64,"t":"2026-10-21T15:15:00Z","v":2883,"vw":62.542995},{"c":62.1507,"h":62.52,"l":62.1507,"n":35,"o":62.42,"t":"2026-10-21T15:20:00Z","v":3632,"vw":62.296111},{"c":62.73,"h":62.73,"l":62.08,"n":77,"o":62.08,"t":"2026-10-21T15:25:00Z","v":6165,"vw":62.382926},{"c":62.765,"h":62.95,"l":62.7177,"n":83,"o":62.78,"t":"2026-10-21T15:30:00Z","v":8186,"vw":62.799235},{"c":62.75,"h":62.8,"l":62.7351,"n":25,"o":62.7351,"t":"2026-10-21T15:35:00Z","v":658,"vw":62.757648},{"c":62.7146,"h":62.815,"l":62.71,"n":26,"o":62.75,"t":"2026-10-21T15:40:00Z","v":1659,"vw":62.751784},{"c":63.03,"h":63.05,"l":62.67,"n":101,"o":62.68,"t":"2026-10-21T15:45:00Z","v":9189,"vw":62.954548},{"c":62.87,"h":62.99,"l":62.87,"n":31,"o":62.92,"t":"2026-10-21T15:50:00Z","v":1644,"vw":62.910674},{"c":62.814,"h":62.915,"l":62.814,"n":79,"o":62.91,"t":"2026-10-21T16:00:00Z","v":5837,"vw":62.883319},{"c":62.9,"h":62.92,"l":62.76,"n":34,"o":62.84,"t":"2026-10-21T16:10:00Z","v":1449,"vw":62.824652},{"c":62.67,"h":62.7585,"l":62.64,"n":28,"o":62.69,"t":"2026-10-21T16:15:00Z","v":3489,"vw":62.657084},{"c":62.8,"h":62.83,"l":62.76,"n":10,"o":62.83,"t":"2026-10-21T16:20:00Z","v":1004,"vw":62.783},{"c":62.805,"h":62.81,"l":62.8,"n":21,"o":62.81,"t":"2026-10-21T16:25:00Z","v":943,"vw":62.805},{"c":62.9,"h":62.99,"l":62.9,"n":18,"o":62.96,"t":"2026-10-21T16:30:00Z","v":1629,"vw":62.96651},{"c":63.04,"h":63.1,"l":62.83,"n":86,"o":62.85,"t":"2026-10-21T16:35:00Z","v":5959,"vw":62.948941},{"c":63.1399,"h":63.1399,"l":63.03,"n":34,"o":63.05,"t":"2026-10-21T16:40:00Z","v":1347,"vw":63.064222},{"c":63.1,"h":63.1471,"l":63.1,"n":8,"o":63.1,"t":"2026-10-21T16:45:00Z","v":571,"vw":63.108904},{"c":63.15,"h":63.2225,"l":63.14,"n":50,"o":63.14,"t":"2026-10-21T16:50:00Z","v":2855,"vw":63.18302},{"c":63.09,"h":63.25,"l":63.09,"n":32,"o":63.2,"t":"2026-10-21T16:55:00Z","v":2011,"vw":63.163742},{"c":63.2,"h":63.21,"l":63.19,"n":15,"o":63.21,"t":"2026-10-21T17:00:00Z","v":1029,"vw":63.200458},{"c":63.2429,"h":63.25,"l":63.23,"n":4,"o":63.25,"t":"2026-10-21T17:05:00Z","v":903,"vw":63.243833},{"c":63.21,"h":63.28,"l":63.21,"n":14,"o":63.23,"t":"2026-10-21T17:10:00Z","v":1030,"vw":63.230619},{"c":63.17,"h":63.26,"l":63.17,"n":23,"o":63.26,"t":"2026-10-21T17:15:00Z","v":1601,"vw":63.235},{"c":63.13,"h":63.25,"l":63.13,"n":12,"o":63.22,"t":"2026-10-21T17:20:00Z","v":570,"vw":63.2},{"c":63.14,"h":63.1446,"l":63.1,"n":16,"o":63.13,"t":"2026-10-21T17:25:00Z","v":1235,"vw":63.126789},{"c":62.97,"h":63.1013,"l":62.97,"n":15,"o":63.1013,"t":"2026-10-21T17:30:00Z","v":1609,"vw":63.019748},{"c":63.12,"h":63.15,"l":63,"n":14,"o":63,"t":"2026-10-21T17:35:00Z","v":1493,"vw":63.05125},{"c":63.155,"h":63.19,"l":63.11,"n":33,"o":63.12,"t":"2026-10-21T17:40:00Z","v":1715,"vw":63.133448},{"c":62.9,"h":63.08,"l":62.9,"n":30,"o":63.08,"t":"2026-10-21T17:45:00Z","v":3510,"vw":62.984977},{"c":62.92,"h":62.92,"l":62.8,"n":13,"o":62.815,"t":"2026-10-21T17:50:00Z","v":1576,"vw":62.81988},{"c":62.97,"h":63.03,"l":62.97,"n":14,"o":63,"t":"2026-10-21T17:55:00Z","v":2281,"vw":63.025909},{"c":62.89,"h":62.99,"l":62.89,"n":11,"o":62.99,"t":"2026-10-21T18:00:00Z","v":233,"vw":62.94},{"c":62.92,"h":62.92,"l":62.9,"n":4,"o":62.9,"t":"2026-10-21T18:05:00Z","v":203,"vw":62.91},{"c":62.9,"h":62.9,"l":62.86,"n":21,"o":62.86,"t":"2026-10-21T18:10:00Z","v":1143,"vw":62.89435},{"c":63.05,"h":63.05,"l":63,"n":11,"o":63,"t":"2026-10-21T18:15:00Z","v":395,"vw":63.015924},{"c":62.96,"h":63,"l":62.95,"n":33,"o":62.95,"t":"2026-10-21T18:20:00Z","v":1439,"vw":62.982857},{"c":62.89,"h":62.91,"l":62.75,"n":39,"o":62.91,"t":"2026-10-21T18:25:00Z","v":5622,"vw":62.809294},{"c":63.18,"h":63.18,"l":63.15,"n":22,"o":63.15,"t":"2026-10-21T18:30:00Z","v":810,"vw":63.158357},{"c":63.1,"h":63.19,"l":63.1,"n":4,"o":63.19,"t":"2026-10-21T18:35:00Z","v":205,"vw":63.145},{"c":63.03,"h":63.03,"l":63.03,"n":10,"o":63.03,"t":"2026-10-21T18:40:00Z","v":523,"vw":63.03},{"c":62.77,"h":62.88,"l":62.77,"n":133,"o":62.87,"t":"2026-10-21T18:45:00Z","v":21404,"vw":62.849145},{"c":62.91,"h":62.91,"l":62.67,"n":90,"o":62.75,"t":"2026-10-21T18:50:00Z","v":7052,"vw":62.778821},{"c":62.86,"h":63.03,"l":62.86,"n":26,"o":63.03,"t":"2026-10-21T18:55:00Z","v":1509,"vw":62.9453},{"c":62.7624,"h":62.7624,"l":62.59,"n":20,"o":62.71,"t":"2026-10-21T19:00:00Z","v":2804,"vw":62.718926},{"c":63.035,"h":63.085,"l":62.98,"n":18,"o":62.98,"t":"2026-10-21T19:05:00Z","v":877,"vw":63.026826},{"c":63.165,"h":63.165,"l":62.87,"n":45,"o":62.97,"t":"2026-10-21T19:10:00Z","v":5453,"vw":62.983079},{"c":63.58,"h":63.64,"l":63.25,"n":162,"o":63.25,"t":"2026-10-21T19:15:00Z","v":10070,"vw":63.483736},{"c":63.74,"h":63.74,"l":63.44,"n":73,"o":63.57,"t":"2026-10-21T19:20:00Z","v":6681,"vw":63.601429},{"c":63.76,"h":63.92,"l":63.76,"n":50,"o":63.8,"t":"2026-10-21T19:25:00Z","v":4304,"vw":63.836855},{"c":64.11,"h":64.18,"l":63.74,"n":106,"o":63.74,"t":"2026-10-21T19:30:00Z","v":8481,"vw":63.973736},{"c":64.15,"h":64.15,"l":63.94,"n":71,"o":64.06,"t":"2026-10-21T19:35:00Z","v":6080,"vw":64.049436},{"c":64.23,"h":64.32,"l":64.14,"n":78,"o":64.28,"t":"2026-10-21T19:40:00Z","v":4925,"vw":64.238712},{"c":64.6,"h":64.6,"l":64.24,"n":113,"o":64.24,"t":"2026-10-21T19:45:00Z","v":5949,"vw":64.431995},{"c":64,"h":64.675,"l":64,"n":209,"o":64.63,"t":"2026-10-21T19:50:00Z","v":16862,"vw":64.263831},{"c":64.17,"h":64.33,"l":63.96,"n":117,"o":64.03,"t":"2026-10-21T19:55:00Z","v":7411,"vw":64.16864},{"c":64.17,"h":64.17,"l":64.17,"n":19,"o":64.17,"t":"2026-10-21T20:00:00Z","v":856,"vw":64.17},{"c":64.52,"h":64.52,"l":64.52,"n":4,"o":64.52,"t":"2026-10-21T20:05:00Z","v":200,"vw":64.52},{"c":64.53,"h":64.53,"l":64.17,"n":13,"o":64.17,"t":"2026-10-21T20:10:00Z","v":1874,"vw":64.191077},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-21T20:40:00Z","v":1091,"vw":64},{"c":64,"h":64.0375,"l":64,"n":3,"o":64.0375,"t":"2026-10-21T21:05:00Z","v":205,"vw":64.01875},{"c":64.03,"h":64.03,"l":64.03,"n":3,"o":64.03,"t":"2026-10-21T21:20:00Z","v":181,"vw":64.03},{"c":64.15,"h":64.15,"l":64.15,"n":3,"o":64.15,"t":"2026-10-21T21:35:00Z","v":154,"vw":64.15},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-21T21:45:00Z","v":100,"vw":64.1},{"c":63.92,"h":63.92,"l":63.92,"n":3,"o":63.92,"t":"2026-10-21T22:00:00Z","v":126,"vw":63.92},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-21T22:05:00Z","v":100,"vw":64.15},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-10-21T22:55:00Z","v":300,"vw":63.35},{"c":63.28,"h":63.28,"l":63.28,"n":3,"o":63.28,"t":"2026-10-21T23:05:00Z","v":204,"vw":63.28},{"c":62.8757,"h":62.8757,"l":62.8757,"n":1,"o":62.8757,"t":"2026-10-21T23:35:00Z","v":200,"vw":62.8757},{"c":62.73,"h":62.73,"l":62.73,"n":1,"o":62.73,"t":"2026-10-21T23:40:00Z","v":1000,"vw":62.73},{"c":62.9355,"h":62.99,"l":62.9355,"n":18,"o":62.98,"t":"2026-10-21T23:45:00Z","v":1904,"vw":62.958676},{"c":62.87,"h":62.87,"l":62.87,"n":1,"o":62.87,"t":"2026-10-21T23:50:00Z","v":100,"vw":62.87},{"c":61.7,"h":61.92,"l":61.41,"n":77,"o":61.43,"t":"2026-10-22T08:00:00Z","v":3178,"vw":61.602292},{"c":61.18,"h":61.18,"l":61.18,"n":1,"o":61.18,"t":"2026-10-22T08:25:00Z","v":232,"vw":61.18},{"c":61.16,"h":61.16,"l":61.16,"n":3,"o":61.16,"t":"2026-10-22T08:30:00Z","v":410,"vw":61.16},{"c":61.48,"h":61.48,"l":61.48,"n":3,"o":61.48,"t":"2026-10-22T09:55:00Z","v":107,"vw":61.48},{"c":61.58,"h":61.58,"l":61.58,"n":8,"o":61.58,"t":"2026-10-22T10:10:00Z","v":344,"vw":61.58},{"c":61.9,"h":61.9,"l":61.9,"n":2,"o":61.9,"t":"2026-10-22T10:30:00Z","v":200,"vw":61.9},{"c":61.7,"h":62.07,"l":61.7,"n":9,"o":62.07,"t":"2026-10-22T11:00:00Z","v":655,"vw":61.811531},{"c":61.97,"h":61.97,"l":61.45,"n":14,"o":61.55,"t":"2026-10-22T11:05:00Z","v":1689,"vw":61.58512},{"c":61.63,"h":61.7325,"l":61.63,"n":22,"o":61.7325,"t":"2026-10-22T11:10:00Z","v":751,"vw":61.706875},{"c":61.46,"h":61.46,"l":61.46,"n":6,"o":61.46,"t":"2026-10-22T11:15:00Z","v":501,"vw":61.46},{"c":61.45,"h":61.45,"l":61.45,"n":5,"o":61.45,"t":"2026-10-22T11:20:00Z","v":240,"vw":61.45},{"c":61.22,"h":61.27,"l":61.22,"n":5,"o":61.27,"t":"2026-10-22T11:25:00Z","v":298,"vw":61.244631},{"c":61.0971,"h":61.0971,"l":61.0971,"n":2,"o":61.0971,"t":"2026-10-22T11:30:00Z","v":4210,"vw":61.0971},{"c":61.63,"h":61.63,"l":61.2911,"n":10,"o":61.2911,"t":"2026-10-22T11:35:00Z","v":605,"vw":61.535861},{"c":61.48,"h":61.64,"l":61.2597,"n":8,"o":61.2597,"t":"2026-10-22T11:40:00Z","v":797,"vw":61.535234},{"c":61.71,"h":61.71,"l":61.71,"n":3,"o":61.71,"t":"2026-10-22T11:45:00Z","v":170,"vw":61.71},{"c":61.94,"h":61.94,"l":61.58,"n":25,"o":61.58,"t":"2026-10-22T11:50:00Z","v":1989,"vw":61.865356},{"c":62.22,"h":62.23,"l":62.16,"n":30,"o":62.16,"t":"2026-10-22T11:55:00Z","v":2690,"vw":62.187483},{"c":62.5,"h":62.53,"l":62.5,"n":7,"o":62.53,"t":"2026-10-22T12:10:00Z","v":330,"vw":62.519286},{"c":62.4,"h":62.4,"l":62.4,"n":3,"o":62.4,"t":"2026-10-22T12:15:00Z","v":205,"vw":62.4},{"c":62.3764,"h":62.3764,"l":62.3764,"n":9,"o":62.3764,"t":"2026-10-22T12:20:00Z","v":213,"vw":62.3764},{"c":62.56,"h":62.56,"l":62.56,"n":2,"o":62.56,"t":"2026-10-22T12:30:00Z","v":250,"vw":62.56},{"c":62.58,"h":62.58,"l":62.56,"n":5,"o":62.56,"t":"2026-10-22T12:35:00Z","v":248,"vw":62.569787},{"c":62.73,"h":62.73,"l":62.73,"n":8,"o":62.73,"t":"2026-10-22T12:45:00Z","v":431,"vw":62.73},{"c":62.63,"h":62.63,"l":62.63,"n":2,"o":62.63,"t":"2026-10-22T12:50:00Z","v":200,"vw":62.63},{"c":62.28,"h":62.52,"l":62.28,"n":27,"o":62.52,"t":"2026-10-22T12:55:00Z","v":1880,"vw":62.410137},{"c":62.4,"h":62.4,"l":62.3919,"n":8,"o":62.3919,"t":"2026-10-22T13:00:00Z","v":445,"vw":62.394808},{"c":62.31,"h":62.31,"l":62.31,"n":2,"o":62.31,"t":"2026-10-22T13:05:00Z","v":250,"vw":62.31},{"c":62.19,"h":62.19,"l":62.19,"n":4,"o":62.19,"t":"2026-10-22T13:10:00Z","v":162,"vw":62.19},{"c":62.46,"h":62.46,"l":62.46,"n":8,"o":62.46,"t":"2026-10-22T13:15:00Z","v":387,"vw":62.46},{"c":62.2788,"h":62.2788,"l":62.2788,"n":3,"o":62.2788,"t":"2026-10-22T13:20:00Z","v":516,"vw":62.2788},{"c":63.79,"h":63.79,"l":63,"n":70,"o":63,"t":"2026-10-22T13:25:00Z","v":4048,"vw":63.591438},{"c":64.33,"h":64.6394,"l":63.49,"n":245,"o":63.54,"t":"2026-10-22T13:30:00Z","v":28425,"vw":63.87902},{"c":64.5,"h":64.54,"l":63.67,"n":166,"o":63.99,"t":"2026-10-22T13:35:00Z","v":8633,"vw":64.084502},{"c":64.15,"h":64.65,"l":64.1,"n":139,"o":64.31,"t":"2026-10-22T13:40:00Z","v":8559,"vw":64.35255},{"c":64.05,"h":64.06,"l":63.3101,"n":159,"o":63.79,"t":"2026-10-22T13:45:00Z","v":16260,"vw":63.837958},{"c":64,"h":64.025,"l":63.7,"n":53,"o":64.025,"t":"2026-10-22T13:50:00Z","v":3573,"vw":63.92746},{"c":63.87,"h":64.2,"l":63.85,"n":51,"o":63.97,"t":"2026-10-22T13:55:00Z","v":4346,"vw":63.963883},{"c":63.7759,"h":64,"l":63.33,"n":92,"o":63.62,"t":"2026-10-22T14:00:00Z","v":7890,"vw":63.723193},{"c":63.61,"h":63.88,"l":63.14,"n":113,"o":63.64,"t":"2026-10-22T14:05:00Z","v":13072,"vw":63.475334},{"c":63.71,"h":64.32,"l":63.52,"n":68,"o":63.6802,"t":"2026-10-22T14:10:00Z","v":5622,"vw":63.833529},{"c":63.54,"h":63.67,"l":63.1301,"n":61,"o":63.66,"t":"2026-10-22T14:15:00Z","v":2904,"vw":63.404484},{"c":63.0401,"h":63.265,"l":62.9614,"n":61,"o":63.265,"t":"2026-10-22T14:20:00Z","v":5049,"vw":63.083733},{"c":62.28,"h":63.19,"l":62.195,"n":195,"o":63.19,"t":"2026-10-22T14:25:00Z","v":17643,"vw":62.532217},{"c":62.25,"h":62.47,"l":61.74,"n":194,"o":62.03,"t":"2026-10-22T14:30:00Z","v":22407,"vw":62.133586},{"c":62.11,"h":62.26,"l":62,"n":70,"o":62.23,"t":"2026-10-22T14:35:00Z","v":5546,"vw":62.088631},{"c":62.5317,"h":62.5679,"l":62.17,"n":46,"o":62.23,"t":"2026-10-22T14:40:00Z","v":5495,"vw":62.349628},{"c":62.38,"h":62.5,"l":62.2159,"n":71,"o":62.5,"t":"2026-10-22T14:45:00Z","v":15225,"vw":62.347165},{"c":62.3336,"h":62.51,"l":62.22,"n":39,"o":62.22,"t":"2026-10-22T14:50:00Z","v":2252,"vw":62.338979},{"c":62.98,"h":63.02,"l":62.33,"n":85,"o":62.33,"t":"2026-10-22T14:55:00Z","v":7305,"vw":62.812512},{"c":62.72,"h":63.07,"l":62.62,"n":79,"o":62.86,"t":"2026-10-22T15:00:00Z","v":5277,"vw":62.870897},{"c":62.16,"h":62.53,"l":61.8973,"n":131,"o":62.53,"t":"2026-10-22T15:05:00Z","v":9284,"vw":62.221602},{"c":62.16,"h":62.28,"l":62.16,"n":58,"o":62.23,"t":"2026-10-22T15:10:00Z","v":5180,"vw":62.218287},{"c":62.26,"h":62.711,"l":62.16,"n":43,"o":62.16,"t":"2026-10-22T15:15:00Z","v":1889,"vw":62.380992},{"c":62.6121,"h":62.6121,"l":62.41,"n":42,"o":62.5337,"t":"2026-10-22T15:20:00Z","v":3460,"vw":62.544582},{"c":61.99,"h":62.63,"l":61.99,"n":33,"o":62.57,"t":"2026-10-22T15:25:00Z","v":2300,"vw":62.466365},{"c":61.96,"h":61.97,"l":61.5,"n":77,"o":61.66,"t":"2026-10-22T15:30:00Z","v":8604,"vw":61.789821},{"c":62.0251,"h":62.13,"l":61.88,"n":30,"o":61.9055,"t":"2026-10-22T15:35:00Z","v":2756,"vw":61.981721},{"c":62.02,"h":62.14,"l":61.78,"n":213,"o":62.14,"t":"2026-10-22T15:40:00Z","v":16440,"vw":61.951762},{"c":61.7276,"h":62,"l":61.7276,"n":14,"o":61.99,"t":"2026-10-22T15:45:00Z","v":1251,"vw":61.897575},{"c":62.12,"h":62.12,"l":61.75,"n":35,"o":61.75,"t":"2026-10-22T15:50:00Z","v":4326,"vw":62.041809},{"c":62.03,"h":62.03,"l":61.87,"n":29,"o":61.878,"t":"2026-10-22T15:55:00Z","v":4493,"vw":61.883183},{"c":62.23,"h":62.2336,"l":62.09,"n":47,"o":62.17,"t":"2026-10-22T16:00:00Z","v":3350,"vw":62.176919},{"c":62.62,"h":62.62,"l":62.05,"n":53,"o":62.07,"t":"2026-10-22T16:05:00Z","v":5055,"vw":62.236709},{"c":62.51,"h":62.72,"l":62.49,"n":34,"o":62.72,"t":"2026-10-22T16:10:00Z","v":2116,"vw":62.605714},{"c":62.55,"h":62.56,"l":62.55,"n":8,"o":62.56,"t":"2026-10-22T16:15:00Z","v":459,"vw":62.557143},{"c":62.53,"h":62.67,"l":62.48,"n":94,"o":62.67,"t":"2026-10-22T16:20:00Z","v":6800,"vw":62.576107},{"c":62.66,"h":62.66,"l":62.66,"n":7,"o":62.66,"t":"2026-10-22T16:25:00Z","v":537,"vw":62.66},{"c":62.45,"h":62.55,"l":62.41,"n":50,"o":62.55,"t":"2026-10-22T16:30:00Z","v":3044,"vw":62.501818},{"c":62.18,"h":62.53,"l":62.18,"n":31,"o":62.45,"t":"2026-10-22T16:35:00Z","v":1661,"vw":62.465},{"c":61.66,"h":62.02,"l":61.66,"n":26,"o":62.02,"t":"2026-10-22T16:40:00Z","v":1118,"vw":61.732238},{"c":61,"h":61.7,"l":60.9105,"n":99,"o":61.7,"t":"2026-10-22T16:45:00Z","v":12283,"vw":61.166759},{"c":61.06,"h":61.1202,"l":60.59,"n":109,"o":60.74,"t":"2026-10-22T16:50:00Z","v":9497,"vw":60.831792},{"c":61.81,"h":61.81,"l":61.2753,"n":50,"o":61.2753,"t":"2026-10-22T16:55:00Z","v":3337,"vw":61.570331},{"c":61.28,"h":61.91,"l":61.28,"n":53,"o":61.91,"t":"2026-10-22T17:00:00Z","v":5508,"vw":61.473883},{"c":61.38,"h":61.47,"l":61.19,"n":37,"o":61.41,"t":"2026-10-22T17:05:00Z","v":4108,"vw":61.389597},{"c":61.61,"h":61.61,"l":61.3,"n":28,"o":61.375,"t":"2026-10-22T17:10:00Z","v":1872,"vw":61.467652},{"c":61.71,"h":61.71,"l":61.48,"n":60,"o":61.605,"t":"2026-10-22T17:15:00Z","v":4246,"vw":61.660405},{"c":61.58,"h":61.715,"l":61.5634,"n":31,"o":61.68,"t":"2026-10-22T17:20:00Z","v":2264,"vw":61.64565},{"c":61.745,"h":61.8,"l":61.745,"n":31,"o":61.77,"t":"2026-10-22T17:25:00Z","v":3544,"vw":61.774833},{"c":61.77,"h":61.86,"l":61.77,"n":13,"o":61.86,"t":"2026-10-22T17:30:00Z","v":1258,"vw":61.8125},{"c":61.78,"h":61.78,"l":61.64,"n":32,"o":61.65,"t":"2026-10-22T17:35:00Z","v":2383,"vw":61.722404},{"c":62.0933,"h":62.0933,"l":61.8745,"n":26,"o":61.91,"t":"2026-10-22T17:40:00Z","v":2373,"vw":61.960925},{"c":61.63,"h":62.13,"l":61.63,"n":12,"o":62.13,"t":"2026-10-22T17:45:00Z","v":296,"vw":61.88},{"c":61.635,"h":61.635,"l":61.485,"n":11,"o":61.485,"t":"2026-10-22T17:50:00Z","v":291,"vw":61.545},{"c":61.33,"h":61.69,"l":61.33,"n":20,"o":61.69,"t":"2026-10-22T17:55:00Z","v":1399,"vw":61.55131},{"c":60.7127,"h":61.2197,"l":60.697,"n":37,"o":61.2197,"t":"2026-10-22T18:00:00Z","v":2393,"vw":60.867054},{"c":61.1,"h":61.1,"l":60.73,"n":17,"o":60.73,"t":"2026-10-22T18:05:00Z","v":874,"vw":60.891356},{"c":61.2423,"h":61.51,"l":60.9505,"n":28,"o":60.9505,"t":"2026-10-22T18:10:00Z","v":4643,"vw":61.166706},{"c":61.615,"h":61.615,"l":61.17,"n":43,"o":61.17,"t":"2026-10-22T18:15:00Z","v":2689,"vw":61.378101},{"c":61.31,"h":61.62,"l":61.25,"n":25,"o":61.615,"t":"2026-10-22T18:20:00Z","v":1160,"vw":61.4525},{"c":61.0001,"h":61.5,"l":61.0001,"n":32,"o":61.44,"t":"2026-10-22T18:25:00Z","v":4343,"vw":61.242858},{"c":60.69,"h":60.87,"l":60.64,"n":14,"o":60.87,"t":"2026-10-22T18:30:00Z","v":1678,"vw":60.759032},{"c":60.94,"h":61.0189,"l":60.36,"n":71,"o":60.52,"t":"2026-10-22T18:35:00Z","v":7299,"vw":60.60892},{"c":60.9,"h":60.92,"l":60.68,"n":16,"o":60.68,"t":"2026-10-22T18:40:00Z","v":561,"vw":60.833333},{"c":60.79,"h":60.79,"l":60.79,"n":1,"o":60.79,"t":"2026-10-22T18:45:00Z","v":117,"vw":60.79},{"c":60.6283,"h":60.6283,"l":60.55,"n":5,"o":60.55,"t":"2026-10-22T18:50:00Z","v":285,"vw":60.58915},{"c":60.59,"h":60.7,"l":60.59,"n":20,"o":60.64,"t":"2026-10-22T18:55:00Z","v":988,"vw":60.658667},{"c":60.285,"h":60.38,"l":60.2005,"n":53,"o":60.38,"t":"2026-10-22T19:00:00Z","v":9947,"vw":60.298853},{"c":60.11,"h":60.4,"l":60.11,"n":29,"o":60.4,"t":"2026-10-22T19:05:00Z","v":5577,"vw":60.270315},{"c":60.4,"h":60.4,"l":60,"n":22,"o":60,"t":"2026-10-22T19:10:00Z","v":848,"vw":60.161517},{"c":60.56,"h":60.6,"l":60.39,"n":26,"o":60.6,"t":"2026-10-22T19:15:00Z","v":1816,"vw":60.487901},{"c":60.52,"h":60.52,"l":60.415,"n":3,"o":60.415,"t":"2026-10-22T19:20:00Z","v":851,"vw":60.507647},{"c":60.4,"h":60.51,"l":60.4,"n":15,"o":60.51,"t":"2026-10-22T19:25:00Z","v":801,"vw":60.446},{"c":60.7,"h":60.7,"l":60.7,"n":25,"o":60.7,"t":"2026-10-22T19:30:00Z","v":1913,"vw":60.7},{"c":60.1194,"h":60.31,"l":60.09,"n":102,"o":60.3,"t":"2026-10-22T19:35:00Z","v":4273,"vw":60.216284},{"c":60,"h":60.065,"l":59.9705,"n":35,"o":59.99,"t":"2026-10-22T19:40:00Z","v":6879,"vw":59.997738},{"c":60.08,"h":60.08,"l":59.6,"n":55,"o":60.07,"t":"2026-10-22T19:45:00Z","v":5178,"vw":59.718521},{"c":60.15,"h":60.46,"l":60.15,"n":41,"o":60.315,"t":"2026-10-22T19:50:00Z","v":3227,"vw":60.381561},{"c":60.65,"h":60.66,"l":60.15,"n":112,"o":60.24,"t":"2026-10-22T19:55:00Z","v":6321,"vw":60.526222},{"c":60.61,"h":60.63,"l":60.61,"n":12,"o":60.63,"t":"2026-10-22T20:00:00Z","v":4994,"vw":60.629596},{"c":60.14,"h":60.14,"l":60.14,"n":1,"o":60.14,"t":"2026-10-22T20:20:00Z","v":100,"vw":60.14},{"c":60.21,"h":60.6805,"l":60.21,"n":6,"o":60.6805,"t":"2026-10-22T20:30:00Z","v":288,"vw":60.44525},{"c":60.77,"h":60.77,"l":60.77,"n":8,"o":60.77,"t":"2026-10-22T20:55:00Z","v":186,"vw":60.77},{"c":60.5288,"h":60.5288,"l":60.5288,"n":1,"o":60.5288,"t":"2026-10-22T21:00:00Z","v":500,"vw":60.5288},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-22T21:45:00Z","v":116,"vw":60.78},{"c":61.05,"h":61.05,"l":61.05,"n":2,"o":61.05,"t":"2026-10-22T22:05:00Z","v":105,"vw":61.05},{"c":60.89,"h":60.9,"l":60.89,"n":7,"o":60.9,"t":"2026-10-22T22:10:00Z","v":445,"vw":60.896471},{"c":60.86,"h":60.86,"l":60.86,"n":7,"o":60.86,"t":"2026-10-22T22:20:00Z","v":196,"vw":60.86},{"c":61.2803,"h":61.2803,"l":61.2803,"n":1,"o":61.2803,"t":"2026-10-22T22:25:00Z","v":370,"vw":61.2803},{"c":60.81,"h":60.87,"l":60.79,"n":11,"o":60.87,"t":"2026-10-22T22:35:00Z","v":688,"vw":60.809454},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-22T22:40:00Z","v":327,"vw":61},{"c":60.73,"h":60.91,"l":60.73,"n":7,"o":60.91,"t":"2026-10-22T22:55:00Z","v":556,"vw":60.852169},{"c":60.84,"h":60.85,"l":60.84,"n":2,"o":60.85,"t":"2026-10-22T23:50:00Z","v":200,"vw":60.845},{"c":60.43,"h":60.61,"l":60.2,"n":32,"o":60.61,"t":"2026-10-23T08:00:00Z","v":1317,"vw":60.418495},{"c":60.01,"h":60.01,"l":60.01,"n":7,"o":60.01,"t":"2026-10-23T08:05:00Z","v":304,"vw":60.01},{"c":60.21,"h":60.21,"l":60.21,"n":2,"o":60.21,"t":"2026-10-23T08:35:00Z","v":109,"vw":60.21},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-23T09:15:00Z","v":100,"vw":60.06},{"c":60.2,"h":60.2,"l":60.2,"n":2,"o":60.2,"t":"2026-10-23T09:35:00Z","v":149,"vw":60.2},{"c":59.77,"h":59.81,"l":59.77,"n":8,"o":59.81,"t":"2026-10-23T09:40:00Z","v":451,"vw":59.786667},{"c":59.89,"h":59.89,"l":59.89,"n":7,"o":59.89,"t":"2026-10-23T12:05:00Z","v":168,"vw":59.89},{"c":60.29,"h":60.29,"l":60.29,"n":2,"o":60.29,"t":"2026-10-23T12:30:00Z","v":131,"vw":60.29},{"c":60.34,"h":60.34,"l":60.34,"n":3,"o":60.34,"t":"2026-10-23T12:35:00Z","v":123,"vw":60.34},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-23T12:50:00Z","v":225,"vw":60.45},{"c":60.7955,"h":60.7955,"l":60.7955,"n":1,"o":60.7955,"t":"2026-10-23T13:00:00Z","v":500,"vw":60.7955},{"c":60.3938,"h":60.5,"l":60.3938,"n":4,"o":60.5,"t":"2026-10-23T13:10:00Z","v":402,"vw":60.42035},{"c":60.05,"h":60.05,"l":60.05,"n":5,"o":60.05,"t":"2026-10-23T13:25:00Z","v":171,"vw":60.05},{"c":58.9,"h":59.9,"l":58.58,"n":226,"o":59.86,"t":"2026-10-23T13:30:00Z","v":13847,"vw":59.215109},{"c":57.9,"h":58.5,"l":57.37,"n":215,"o":58.5,"t":"2026-10-23T13:35:00Z","v":14225,"vw":57.800102},{"c":58.32,"h":58.73,"l":57.7,"n":104,"o":57.75,"t":"2026-10-23T13:40:00Z","v":9087,"vw":58.168694},{"c":58.55,"h":58.67,"l":58.11,"n":146,"o":58.3904,"t":"2026-10-23T13:45:00Z","v":6859,"vw":58.30693},{"c":59.29,"h":59.29,"l":58.43,"n":56,"o":58.43,"t":"2026-10-23T13:50:00Z","v":3232,"vw":58.976826},{"c":59.73,"h":60,"l":59.6798,"n":70,"o":59.745,"t":"2026-10-23T13:55:00Z","v":5570,"vw":59.813286},{"c":60.11,"h":60.2,"l":59.48,"n":73,"o":59.84,"t":"2026-10-23T14:00:00Z","v":5938,"vw":59.982928},{"c":60.05,"h":60.09,"l":59.82,"n":37,"o":59.89,"t":"2026-10-23T14:05:00Z","v":1863,"vw":59.980882},{"c":59.8,"h":60.1,"l":59.7,"n":25,"o":59.96,"t":"2026-10-23T14:10:00Z","v":2707,"vw":59.981209},{"c":59.1859,"h":59.48,"l":58.88,"n":53,"o":59.48,"t":"2026-10-23T14:15:00Z","v":4114,"vw":59.197065},{"c":59.35,"h":59.38,"l":59.18,"n":35,"o":59.38,"t":"2026-10-23T14:20:00Z","v":3979,"vw":59.234525},{"c":59.3401,"h":59.3401,"l":58.9101,"n":23,"o":59.05,"t":"2026-10-23T14:25:00Z","v":3117,"vw":59.162514},{"c":60.06,"h":60.18,"l":59.55,"n":69,"o":59.55,"t":"2026-10-23T14:30:00Z","v":6470,"vw":59.976913},{"c":60.235,"h":60.235,"l":59.96,"n":49,"o":60.08,"t":"2026-10-23T14:35:00Z","v":2692,"vw":60.023913},{"c":60.44,"h":60.54,"l":60.4,"n":52,"o":60.45,"t":"2026-10-23T14:40:00Z","v":4591,"vw":60.500264},{"c":60.8,"h":61.25,"l":60.8,"n":114,"o":61,"t":"2026-10-23T14:45:00Z","v":6780,"vw":61.075739},{"c":60.9,"h":61.135,"l":60.88,"n":44,"o":60.98,"t":"2026-10-23T14:50:00Z","v":2410,"vw":61.001875},{"c":61.2,"h":61.2,"l":60.8402,"n":28,"o":60.91,"t":"2026-10-23T14:55:00Z","v":2910,"vw":60.976393},{"c":61.15,"h":61.38,"l":61.15,"n":25,"o":61.3,"t":"2026-10-23T15:00:00Z","v":2480,"vw":61.317412},{"c":61.2,"h":61.22,"l":60.9482,"n":24,"o":61.05,"t":"2026-10-23T15:05:00Z","v":1910,"vw":61.058445},{"c":60.66,"h":60.92,"l":60.65,"n":28,"o":60.88,"t":"2026-10-23T15:10:00Z","v":1843,"vw":60.718125},{"c":60.62,"h":60.96,"l":60.62,"n":30,"o":60.9,"t":"2026-10-23T15:15:00Z","v":2868,"vw":60.801423},{"c":60.82,"h":60.97,"l":60.82,"n":14,"o":60.95,"t":"2026-10-23T15:25:00Z","v":488,"vw":60.89},{"c":60.63,"h":60.96,"l":60.58,"n":53,"o":60.96,"t":"2026-10-23T15:35:00Z","v":2556,"vw":60.704236},{"c":60.5188,"h":60.585,"l":60.5188,"n":13,"o":60.54,"t":"2026-10-23T15:40:00Z","v":495,"vw":60.540871},{"c":60.5,"h":60.58,"l":60.5,"n":20,"o":60.58,"t":"2026-10-23T15:45:00Z","v":1414,"vw":60.554944},{"c":60.61,"h":60.61,"l":60.61,"n":3,"o":60.61,"t":"2026-10-23T15:50:00Z","v":126,"vw":60.61},{"c":60.77,"h":60.77,"l":60.7072,"n":9,"o":60.7072,"t":"2026-10-23T15:55:00Z","v":1621,"vw":60.722275},{"c":60.86,"h":60.86,"l":60.77,"n":13,"o":60.77,"t":"2026-10-23T16:00:00Z","v":645,"vw":60.83},{"c":60.765,"h":60.765,"l":60.765,"n":1,"o":60.765,"t":"2026-10-23T16:05:00Z","v":334,"vw":60.765},{"c":60.53,"h":60.75,"l":60.53,"n":15,"o":60.7449,"t":"2026-10-23T16:10:00Z","v":1244,"vw":60.665754},{"c":60.32,"h":60.445,"l":60.32,"n":54,"o":60.445,"t":"2026-10-23T16:15:00Z","v":4200,"vw":60.391408},{"c":60.1984,"h":60.31,"l":60.1984,"n":12,"o":60.31,"t":"2026-10-23T16:20:00Z","v":1438,"vw":60.212489},{"c":59.96,"h":60.1,"l":59.94,"n":23,"o":60.1,"t":"2026-10-23T16:25:00Z","v":1884,"vw":60.000383},{"c":60.38,"h":60.38,"l":59.8497,"n":31,"o":59.8497,"t":"2026-10-23T16:30:00Z","v":2021,"vw":60.266575},{"c":60.37,"h":60.5102,"l":60.22,"n":14,"o":60.5102,"t":"2026-10-23T16:35:00Z","v":1432,"vw":60.366215},{"c":60.54,"h":60.675,"l":60.54,"n":9,"o":60.675,"t":"2026-10-23T16:45:00Z","v":1952,"vw":60.647671},{"c":60.27,"h":60.54,"l":60.25,"n":19,"o":60.54,"t":"2026-10-23T16:50:00Z","v":1292,"vw":60.370435},{"c":60.42,"h":60.43,"l":60.42,"n":15,"o":60.425,"t":"2026-10-23T16:55:00Z","v":1700,"vw":60.422142},{"c":60.53,"h":60.54,"l":60.475,"n":14,"o":60.485,"t":"2026-10-23T17:00:00Z","v":1296,"vw":60.508379},{"c":60.45,"h":60.57,"l":60.45,"n":29,"o":60.57,"t":"2026-10-23T17:05:00Z","v":2048,"vw":60.497222},{"c":60.56,"h":60.56,"l":60.3,"n":218,"o":60.32,"t":"2026-10-23T17:10:00Z","v":18877,"vw":60.307557},{"c":60.56,"h":60.56,"l":60.56,"n":11,"o":60.56,"t":"2026-10-23T17:15:00Z","v":468,"vw":60.56},{"c":60.43,"h":60.6,"l":60.43,"n":32,"o":60.6,"t":"2026-10-23T17:20:00Z","v":1292,"vw":60.525},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-23T17:30:00Z","v":2160,"vw":60.45}],"history":[{"c":26.21,"h":26.459,"l":23.3999,"n":504,"o":24.3,"t":"2024-12-11T05:00:00Z","v":37865,"vw":25.396257},{"c":26.6159,"h":28.099,"l":25.9,"n":1449,"o":26.11,"t":"2024-12-12T05:00:00Z","v":174096,"vw":27.02021},{"c":28.71,"h":28.71,"l":26.1,"n":1534,"o":26.93,"t":"2024-12-13T05:00:00Z","v":152817,"vw":27.372502},{"c":28.42,"h":29.945,"l":25,"n":6227,"o":27.99,"t":"2024-12-16T05:00:00Z","v":694735,"vw":27.098546},{"c":27.37,"h":28.05,"l":25.4459,"n":4348,"o":26.6,"t":"2024-12-17T05:00:00Z","v":445403,"vw":26.788265},{"c":25.25,"h":29.67,"l":24.5,"n":3894,"o":27.25,"t":"2024-12-18T05:00:00Z","v":440135,"vw":28.087595},{"c":27.16,"h":28.72,"l":26.64,"n":3218,"o":26.9,"t":"2024-12-19T05:00:00Z","v":422482,"vw":27.686635},{"c":31.79,"h":31.809,"l":25.175,"n":4279,"o":25.82,"t":"2024-12-20T05:00:00Z","v":625937,"vw":29.107161},{"c":31.81,"h":32.8599,"l":29.31,"n":5404,"o":31.84,"t":"2024-12-23T05:00:00Z","v":658115,"vw":31.128569},{"c":33.21,"h":35.03,"l":32.05,"n":3850,"o":32.05,"t":"2024-12-24T05:00:00Z","v":525965,"vw":33.778174},{"c":32.99,"h":34,"l":32.35,"n":3640,"o":33.8,"t":"2024-12-26T05:00:00Z","v":387247,"vw":33.01234},{"c":30.52,"h":32.78,"l":29.5606,"n":5330,"o":32.38,"t":"2024-12-27T05:00:00Z","v":463143,"vw":30.484299},{"c":28.98,"h":30.57,"l":28.2,"n":4457,"o":28.77,"t":"2024-12-30T05:00:00Z","v":439590,"vw":29.408448},{"c":27.86,"h":29.55,"l":27.3911,"n":3235,"o":29.33,"t":"2024-12-31T05:00:00Z","v":295173,"vw":28.392766},{"c":27.45,"h":28.28,"l":25.475,"n":4132,"o":28.25,"t":"2025-01-02T05:00:00Z","v":456759,"vw":26.793874},{"c":30.83,"h":30.9018,"l":27.6,"n":3872,"o":27.6,"t":"2025-01-03T05:00:00Z","v":378767,"vw":30.066439},{"c":27.84,"h":30.98,"l":26.811,"n":9948,"o":29.97,"t":"2025-01-06T05:00:00Z","v":844143,"vw":28.563493},{"c":23.48,"h":27.34,"l":23.33,"n":11774,"o":27.18,"t":"2025-01-07T05:00:00Z","v":805098,"vw":24.834492},{"c":22.38,"h":23.14,"l":21.14,"n":7557,"o":22.2,"t":"2025-01-08T05:00:00Z","v":739047,"vw":22.205646},{"c":21.56,"h":22.18,"l":20.1852,"n":4247,"o":20.74,"t":"2025-01-10T05:00:00Z","v":475198,"vw":21.014543},{"c":20.13,"h":20.531,"l":19.1511,"n":4093,"o":19.62,"t":"2025-01-13T05:00:00Z","v":590911,"vw":19.954533},{"c":20.72,"h":22.12,"l":20.279,"n":4182,"o":21.67,"t":"2025-01-14T05:00:00Z","v":633002,"vw":21.172802},{"c":22.06,"h":22.52,"l":21.4476,"n":3554,"o":22.32,"t":"2025-01-15T05:00:00Z","v":541092,"vw":22.051757},{"c":22.78,"h":24.2078,"l":22.2471,"n":3756,"o":22.74,"t":"2025-01-16T05:00:00Z","v":397332,"vw":23.336054},{"c":24.46,"h":24.795,"l":23.31,"n":3731,"o":23.775,"t":"2025-01-17T05:00:00Z","v":449843,"vw":24.110714},{"c":25.31,"h":25.68,"l":23.6227,"n":4820,"o":25.43,"t":"2025-01-21T05:00:00Z","v":654043,"vw":25.113453},{"c":27.94,"h":28.085,"l":25.9,"n":5668,"o":26.39,"t":"2025-01-22T05:00:00Z","v":756083,"vw":27.195123},{"c":29.45,"h":29.5,"l":27.23,"n":5432,"o":27.3,"t":"2025-01-23T05:00:00Z","v":837855,"vw":28.423046},{"c":29.41,"h":31.81,"l":29.08,"n":6836,"o":29.54,"t":"2025-01-24T05:00:00Z","v":1086023,"vw":30.501451},{"c":26.83,"h":27.74,"l":24.77,"n":10817,"o":25.78,"t":"2025-01-27T05:00:00Z","v":1181810,"vw":26.236993},{"c":30.15,"h":30.5237,"l":25.78,"n":9404,"o":26.89,"t":"2025-01-28T05:00:00Z","v":1075893,"vw":28.996603},{"c":29.87,"h":30.57,"l":28.37,"n":4413,"o":30.01,"t":"2025-01-29T05:00:00Z","v":523130,"vw":29.44915},{"c":30.88,"h":31.34,"l":29.58,"n":5114,"o":30,"t":"2025-01-30T05:00:00Z","v":703684,"vw":30.642094},{"c":31.89,"h":33.9399,"l":30.8,"n":8109,"o":30.84,"t":"2025-01-31T05:00:00Z","v":661617,"vw":32.87069},{"c":32.99,"h":33.209,"l":28.76,"n":22355,"o":29.85,"t":"2025-02-03T05:00:00Z","v":2074503,"vw":31.412494},{"c":48.53,"h":50.92,"l":46,"n":32552,"o":47.645,"t":"2025-02-04T05:00:00Z","v":2603890,"vw":48.60099},{"c":46.16,"h":48.1844,"l":44.3,"n":13363,"o":46.56,"t":"2025-02-05T05:00:00Z","v":1076896,"vw":46.064378},{"c":55.22,"h":55.52,"l":45.31,"n":19406,"o":45.9,"t":"2025-02-06T05:00:00Z","v":1613203,"vw":51.616623},{"c":54.78,"h":60.1499,"l":54.5,"n":27496,"o":55.63,"t":"2025-02-07T05:00:00Z","v":1968121,"vw":57.623707},{"c":60.5,"h":60.5789,"l":52.74,"n":17364,"o":55.92,"t":"2025-02-10T05:00:00Z","v":1382104,"vw":57.518093},{"c":56.29,"h":62.4696,"l":55.76,"n":18661,"o":60.2,"t":"2025-02-11T05:00:00Z","v":1166337,"vw":58.653151},{"c":60.99,"h":61.2489,"l":53.63,"n":15333,"o":53.64,"t":"2025-02-12T05:00:00Z","v":1172065,"vw":59.054433},{"c":61.59,"h":62.0699,"l":58.88,"n":12107,"o":60.94,"t":"2025-02-13T05:00:00Z","v":876770,"vw":60.710735},{"c":62.83,"h":64.4899,"l":60.42,"n":12473,"o":61.5,"t":"2025-02-14T05:00:00Z","v":868730,"vw":62.522405},{"c":68.51,"h":68.9892,"l":62.04,"n":17427,"o":64.8,"t":"2025-02-18T05:00:00Z","v":1317113,"vw":65.753397},{"c":54.79,"h":69.4,"l":50.93,"n":40696,"o":67.99,"t":"2025-02-19T05:00:00Z","v":2684612,"vw":61.0388},{"c":48.97,"h":50.28,"l":38.88,"n":106222,"o":46,"t":"2025-02-20T05:00:00Z","v":6048629,"vw":44.728121},{"c":44.45,"h":51.55,"l":43.55,"n":59332,"o":50.29,"t":"2025-02-21T05:00:00Z","v":3718546,"vw":47.917631},{"c":35.09,"h":42.44,"l":33.88,"n":86220,"o":39.72,"t":"2025-02-24T05:00:00Z","v":6570347,"vw":36.596309},{"c":32.86,"h":35.8441,"l":30.86,"n":51540,"o":35.09,"t":"2025-02-25T05:00:00Z","v":4340159,"vw":32.682146},{"c":33.94,"h":35.72,"l":32.7,"n":27810,"o":33.94,"t":"2025-02-26T05:00:00Z","v":2994272,"vw":34.235866},{"c":30.49,"h":37.23,"l":30.08,"n":30171,"o":36.01,"t":"2025-02-27T05:00:00Z","v":3652883,"vw":33.588209},{"c":30.5,"h":30.61,"l":26.03,"n":28955,"o":26.99,"t":"2025-02-28T05:00:00Z","v":3475115,"vw":28.724066},{"c":29.54,"h":34.5891,"l":28.86,"n":28136,"o":33.21,"t":"2025-03-03T05:00:00Z","v":3874837,"vw":32.38428},{"c":30.14,"h":33.05,"l":26.6,"n":26034,"o":27.06,"t":"2025-03-04T05:00:00Z","v":4033646,"vw":29.401264},{"c":34.29,"h":34.3595,"l":28.89,"n":24744,"o":31.59,"t":"2025-03-05T05:00:00Z","v":3795402,"vw":31.931089},{"c":26.95,"h":32.8794,"l":26.5711,"n":39148,"o":32.35,"t":"2025-03-06T05:00:00Z","v":4596277,"vw":29.635827},{"c":29.84,"h":29.98,"l":26,"n":31720,"o":26.63,"t":"2025-03-07T05:00:00Z","v":4497959,"vw":28.21861},{"c":23.79,"h":28.09,"l":22.58,"n":38885,"o":27.52,"t":"2025-03-10T04:00:00Z","v":5245220,"vw":24.974121},{"c":24.82,"h":26.53,"l":23.3,"n":35104,"o":23.44,"t":"2025-03-11T04:00:00Z","v":6474025,"vw":25.1562},{"c":28.44,"h":28.99,"l":26.04,"n":27358,"o":28.38,"t":"2025-03-12T04:00:00Z","v":4200195,"vw":27.862392},{"c":25.65,"h":28.41,"l":24.77,"n":27361,"o":27.7,"t":"2025-03-13T04:00:00Z","v":4717406,"vw":25.884525},{"c":29.89,"h":30.553,"l":27.34,"n":23319,"o":27.79,"t":"2025-03-14T04:00:00Z","v":3531289,"vw":29.554328},{"c":30.66,"h":31.68,"l":28.7,"n":30091,"o":31.43,"t":"2025-03-17T04:00:00Z","v":4720574,"vw":30.161703},{"c":28.2,"h":29.7707,"l":26.81,"n":25397,"o":29.49,"t":"2025-03-18T04:00:00Z","v":4197798,"vw":28.356119},{"c":29.71,"h":30.9699,"l":27.55,"n":19236,"o":28.71,"t":"2025-03-19T04:00:00Z","v":2901329,"vw":29.290714},{"c":30.6,"h":32.23,"l":29.075,"n":25132,"o":29.31,"t":"2025-03-20T04:00:00Z","v":4078869,"vw":30.776163},{"c":33.09,"h":33.1,"l":28.54,"n":23381,"o":29.32,"t":"2025-03-21T04:00:00Z","v":3425309,"vw":31.287928},{"c":37.26,"h":37.67,"l":34.0446,"n":35067,"o":34.78,"t":"2025-03-24T04:00:00Z","v":4769252,"vw":36.292356},{"c":36.93,"h":38.2,"l":35.86,"n":21996,"o":37.65,"t":"2025-03-25T04:00:00Z","v":2461342,"vw":36.779659},{"c":33.72,"h":37.5295,"l":32.57,"n":25022,"o":36.77,"t":"2025-03-26T04:00:00Z","v":2828517,"vw":34.525372},{"c":32.04,"h":34.65,"l":31.7635,"n":19304,"o":32.78,"t":"2025-03-27T04:00:00Z","v":2371784,"vw":33.335825},{"c":28.97,"h":31.5,"l":27.8,"n":20738,"o":31.5,"t":"2025-03-28T04:00:00Z","v":2472196,"vw":28.96907},{"c":28.07,"h":28.21,"l":24.25,"n":27335,"o":25.09,"t":"2025-03-31T04:00:00Z","v":5298946,"vw":27.048926},{"c":28.21,"h":28.62,"l":26.37,"n":22558,"o":27.69,"t":"2025-04-01T04:00:00Z","v":3737712,"vw":27.73701},{"c":30.03,"h":30.69,"l":26.64,"n":27232,"o":26.73,"t":"2025-04-02T04:00:00Z","v":3559921,"vw":29.496993},{"c":27.45,"h":28.83,"l":25.62,"n":23504,"o":25.645,"t":"2025-04-03T04:00:00Z","v":2961671,"vw":27.707435},{"c":21.08,"h":25.64,"l":19.77,"n":46830,"o":25.1,"t":"2025-04-04T04:00:00Z","v":5908814,"vw":22.101289},{"c":23.22,"h":25.53,"l":16.61,"n":59337,"o":16.91,"t":"2025-04-07T04:00:00Z","v":10433157,"vw":22.025732},{"c":22.94,"h":28.2,"l":21.72,"n":45091,"o":26.57,"t":"2025-04-08T04:00:00Z","v":5818707,"vw":25.718316},{"c":31.54,"h":32.48,"l":22.947,"n":49714,"o":23.455,"t":"2025-04-09T04:00:00Z","v":6667807,"vw":27.222475},{"c":29.27,"h":30.7266,"l":26.26,"n":36810,"o":29.2,"t":"2025-04-10T04:00:00Z","v":4455437,"vw":28.984003},{"c":29.2,"h":29.9,"l":27.2,"n":22992,"o":28.9,"t":"2025-04-11T04:00:00Z","v":2728924,"vw":28.478425},{"c":31.94,"h":35.03,"l":31.17,"n":45000,"o":34,"t":"2025-04-14T04:00:00Z","v":4759864,"vw":32.853348},{"c":35.9,"h":36.307,"l":32.2501,"n":39186,"o":32.6,"t":"2025-04-15T04:00:00Z","v":4517360,"vw":34.808967},{"c":31.78,"h":35.07,"l":29.5,"n":42401,"o":34.35,"t":"2025-04-16T04:00:00Z","v":4975751,"vw":32.284481},{"c":32.4,"h":33.33,"l":31.4037,"n":24550,"o":32.99,"t":"2025-04-17T04:00:00Z","v":2762995,"vw":32.295863},{"c":30.38,"h":34.28,"l":29.34,"n":29238,"o":31.74,"t":"2025-04-21T04:00:00Z","v":3401348,"vw":31.401179},{"c":32.46,"h":34.0475,"l":30.77,"n":30107,"o":31.9,"t":"2025-04-22T04:00:00Z","v":3618011,"vw":32.490669},{"c":37.12,"h":39.06,"l":35.21,"n":43023,"o":35.84,"t":"2025-04-23T04:00:00Z","v":4962075,"vw":37.521128},{"c":42.28,"h":42.45,"l":37.33,"n":44812,"o":37.66,"t":"2025-04-24T04:00:00Z","v":4961337,"vw":40.460547},{"c":46.21,"h":46.29,"l":41.34,"n":42715,"o":42.47,"t":"2025-04-25T04:00:00Z","v":4659715,"vw":43.798618},{"c":47.75,"h":47.9201,"l":43,"n":51228,"o":47.04,"t":"2025-04-28T04:00:00Z","v":5679754,"vw":45.806829},{"c":48.9,"h":49.215,"l":46.5557,"n":37546,"o":47.17,"t":"2025-04-29T04:00:00Z","v":4150919,"vw":48.041259},{"c":50.88,"h":51.189,"l":44.23,"n":61220,"o":45.12,"t":"2025-04-30T04:00:00Z","v":6578992,"vw":48.003584},{"c":48.94,"h":52.39,"l":48.82,"n":50845,"o":52.35,"t":"2025-05-01T04:00:00Z","v":5038287,"vw":51.069722},{"c":55.71,"h":55.828,"l":50.9501,"n":52831,"o":51.055,"t":"2025-05-02T04:00:00Z","v":5881972,"vw":54.247929},{"c":55.42,"h":56.54,"l":53.06,"n":108811,"o":55.19,"t":"2025-05-05T04:00:00Z","v":8005817,"vw":55.207824},{"c":41.85,"h":46.1,"l":38.7882,"n":182963,"o":45.38,"t":"2025-05-06T04:00:00Z","v":13459287,"vw":41.293426},{"c":43.13,"h":44.2,"l":40.47,"n":66332,"o":41.2,"t":"2025-05-07T04:00:00Z","v":6252153,"vw":42.632131},{"c":49.87,"h":50.83,"l":44.5,"n":83812,"o":44.6,"t":"2025-05-08T04:00:00Z","v":7747089,"vw":48.693818},{"c":48.29,"h":49.74,"l":46.27,"n":56853,"o":49.65,"t":"2025-05-09T04:00:00Z","v":5115702,"vw":47.929404},{"c":49.22,"h":51.2594,"l":46.43,"n":65629,"o":51.21,"t":"2025-05-12T04:00:00Z","v":5331896,"vw":48.502242},{"c":57.21,"h":59.33,"l":50,"n":88899,"o":50.42,"t":"2025-05-13T04:00:00Z","v":7216736,"vw":55.839153},{"c":59.02,"h":62.02,"l":56.74,"n":65481,"o":58.12,"t":"2025-05-14T04:00:00Z","v":4876760,"vw":58.881634},{"c":57.12,"h":59,"l":55.03,"n":57774,"o":57.29,"t":"2025-05-15T04:00:00Z","v":3905835,"vw":57.274819},{"c":58.33,"h":59.1,"l":55.95,"n":41746,"o":58.05,"t":"2025-05-16T04:00:00Z","v":3049209,"vw":57.610458},{"c":55.51,"h":56.8079,"l":53.71,"n":54559,"o":54.08,"t":"2025-05-19T04:00:00Z","v":3394344,"vw":55.249327},{"c":54.91,"h":57.13,"l":54.0403,"n":40839,"o":56.26,"t":"2025-05-20T04:00:00Z","v":2737897,"vw":55.393791},{"c":50.4,"h":56.13,"l":49.46,"n":60382,"o":54.53,"t":"2025-05-21T04:00:00Z","v":4130464,"vw":52.981749},{"c":51.89,"h":55.28,"l":51.13,"n":49240,"o":51.49,"t":"2025-05-22T04:00:00Z","v":4123980,"vw":53.697088},{"c":52.71,"h":54.58,"l":50.48,"n":45227,"o":50.74,"t":"2025-05-23T04:00:00Z","v":3098529,"vw":52.791919},{"c":52.73,"h":56.57,"l":50.63,"n":60089,"o":55.72,"t":"2025-05-27T04:00:00Z","v":4163846,"vw":53.30958},{"c":53.07,"h":54.69,"l":52.327,"n":35287,"o":53.45,"t":"2025-05-28T04:00:00Z","v":2808407,"vw":53.799612},{"c":51.75,"h":55.3697,"l":51.12,"n":39394,"o":54.35,"t":"2025-05-29T04:00:00Z","v":2770135,"vw":52.36233},{"c":59.75,"h":59.86,"l":52.11,"n":92531,"o":52.81,"t":"2025-05-30T04:00:00Z","v":8037931,"vw":56.140868},{"c":59.93,"h":62.15,"l":57.1302,"n":59932,"o":59.29,"t":"2025-06-02T04:00:00Z","v":4712610,"vw":59.503608},{"c":60.9,"h":62.9,"l":58.2,"n":52024,"o":60.89,"t":"2025-06-03T04:00:00Z","v":3956723,"vw":60.33894},{"c":58.02,"h":60.72,"l":54.05,"n":68048,"o":60.6,"t":"2025-06-04T04:00:00Z","v":4392571,"vw":57.06437},{"c":49.06,"h":60.6,"l":48.22,"n":102207,"o":57.49,"t":"2025-06-05T04:00:00Z","v":7407610,"vw":54.438832},{"c":55.35,"h":55.7284,"l":50.68,"n":60281,"o":52.19,"t":"2025-06-06T04:00:00Z","v":4509972,"vw":53.538609},{"c":59.05,"h":59.26,"l":52.9099,"n":47876,"o":54.71,"t":"2025-06-09T04:00:00Z","v":3729151,"vw":56.768433},{"c":59.76,"h":60.88,"l":56.76,"n":43954,"o":58.325,"t":"2025-06-10T04:00:00Z","v":3286164,"vw":59.197836},{"c":62.94,"h":65.51,"l":59.9375,"n":56359,"o":60.71,"t":"2025-06-11T04:00:00Z","v":3818976,"vw":63.212083},{"c":61.84,"h":63.6,"l":61.33,"n":30529,"o":62.89,"t":"2025-06-12T04:00:00Z","v":2116424,"vw":62.374215},{"c":63.73,"h":66.2,"l":60.1,"n":57885,"o":60.4,"t":"2025-06-13T04:00:00Z","v":4472823,"vw":64.044609},{"c":67.52,"h":70.77,"l":66.1,"n":53352,"o":66.39,"t":"2025-06-16T04:00:00Z","v":3762770,"vw":68.785337},{"c":64.54,"h":67.8,"l":62.46,"n":46917,"o":67.615,"t":"2025-06-17T04:00:00Z","v":3198940,"vw":65.447416},{"c":66.06,"h":66.5,"l":63.795,"n":35077,"o":65.3,"t":"2025-06-18T04:00:00Z","v":2893274,"vw":65.189568},{"c":63.69,"h":68.14,"l":63,"n":39616,"o":66.84,"t":"2025-06-20T04:00:00Z","v":2767276,"vw":64.818085},{"c":65.88,"h":67.93,"l":62.2859,"n":42991,"o":64.93,"t":"2025-06-23T04:00:00Z","v":3412708,"vw":65.510695},{"c":68.6,"h":69.0594,"l":63.63,"n":29134,"o":66.5,"t":"2025-06-24T04:00:00Z","v":2103454,"vw":66.833863},{"c":68.34,"h":72.9,"l":67.12,"n":39010,"o":69.99,"t":"2025-06-25T04:00:00Z","v":2631687,"vw":69.743708},{"c":69.66,"h":73.4,"l":68.4,"n":39032,"o":70.4,"t":"2025-06-26T04:00:00Z","v":2723920,"vw":70.683428},{"c":56.64,"h":70.23,"l":56.5,"n":128073,"o":70.19,"t":"2025-06-27T04:00:00Z","v":7709888,"vw":63.385522},{"c":61.42,"h":63.55,"l":60.0648,"n":66786,"o":62.64,"t":"2025-06-30T04:00:00Z","v":4578208,"vw":62.219403},{"c":56.3,"h":61.2814,"l":54.36,"n":85300,"o":60.395,"t":"2025-07-01T04:00:00Z","v":4858014,"vw":56.516707},{"c":57.48,"h":58.7,"l":55.81,"n":49001,"o":56.96,"t":"2025-07-02T04:00:00Z","v":3326505,"vw":57.431837},{"c":59.34,"h":60.45,"l":57.7999,"n":36130,"o":59.5,"t":"2025-07-03T04:00:00Z","v":2224135,"vw":59.348813},{"c":63.51,"h":63.68,"l":57.5318,"n":59102,"o":59.27,"t":"2025-07-07T04:00:00Z","v":5269988,"vw":61.789952},{"c":64.03,"h":64.16,"l":60.5,"n":53500,"o":63.29,"t":"2025-07-08T04:00:00Z","v":4791580,"vw":62.66532},{"c":67.09,"h":67.17,"l":61.8789,"n":63880,"o":64.02,"t":"2025-07-09T04:00:00Z","v":5912496,"vw":64.595515},{"c":66.56,"h":69.01,"l":63.8,"n":66036,"o":67.355,"t":"2025-07-10T04:00:00Z","v":4552498,"vw":66.230984},{"c":66.14,"h":68.425,"l":65.89,"n":46450,"o":66.21,"t":"2025-07-11T04:00:00Z","v":3423342,"vw":67.202639},{"c":72.66,"h":73.05,"l":66.2,"n":63832,"o":66.84,"t":"2025-07-14T04:00:00Z","v":5418959,"vw":70.286822},{"c":72.04,"h":74.07,"l":70.96,"n":47489,"o":72.43,"t":"2025-07-15T04:00:00Z","v":2418226,"vw":72.568964},{"c":74.34,"h":74.91,"l":71.24,"n":44113,"o":72.74,"t":"2025-07-16T04:00:00Z","v":3193859,"vw":72.992416},{"c":77.36,"h":79.03,"l":74.24,"n":44326,"o":75.02,"t":"2025-07-17T04:00:00Z","v":2537535,"vw":76.43867},{"c":76.86,"h":78.1072,"l":75.24,"n":39244,"o":78,"t":"2025-07-18T04:00:00Z","v":3613833,"vw":76.590447},{"c":75.08,"h":78.75,"l":74.7,"n":37425,"o":77.2,"t":"2025-07-21T04:00:00Z","v":2860978,"vw":76.92754},{"c":72.42,"h":75.0699,"l":68.43,"n":39760,"o":74.125,"t":"2025-07-22T04:00:00Z","v":2257834,"vw":71.34979},{"c":77.68,"h":77.75,"l":71.6866,"n":35686,"o":73.2,"t":"2025-07-23T04:00:00Z","v":2178648,"vw":74.534106},{"c":77.9,"h":78.69,"l":75.6801,"n":27586,"o":77.16,"t":"2025-07-24T04:00:00Z","v":2078961,"vw":77.379931},{"c":81.92,"h":83.45,"l":78.71,"n":32669,"o":78.765,"t":"2025-07-25T04:00:00Z","v":2154490,"vw":82.006174},{"c":80.88,"h":83.285,"l":76.01,"n":48537,"o":82.9,"t":"2025-07-28T04:00:00Z","v":3439150,"vw":80.428058},{"c":79.25,"h":83.2,"l":77.84,"n":26475,"o":81.88,"t":"2025-07-29T04:00:00Z","v":1475657,"vw":80.29923},{"c":81.65,"h":82.38,"l":79.5104,"n":31564,"o":80.2,"t":"2025-07-30T04:00:00Z","v":1777809,"vw":81.341323},{"c":81.29,"h":83.86,"l":79.68,"n":29747,"o":83.01,"t":"2025-07-31T04:00:00Z","v":1686135,"vw":81.983988},{"c":77.05,"h":81.05,"l":73.7561,"n":38924,"o":77.87,"t":"2025-08-01T04:00:00Z","v":2079762,"vw":77.432356},{"c":83.44,"h":83.99,"l":80.7,"n":58547,"o":81.41,"t":"2025-08-04T04:00:00Z","v":3491606,"vw":82.501646},{"c":96.46,"h":99.53,"l":92.3,"n":85922,"o":95.05,"t":"2025-08-05T04:00:00Z","v":4858613,"vw":96.215815},{"c":103.49,"h":104.5,"l":93.935,"n":43971,"o":94.11,"t":"2025-08-06T04:00:00Z","v":2442623,"vw":100.761221},{"c":106.48,"h":109.05,"l":101.815,"n":40965,"o":105.2,"t":"2025-08-07T04:00:00Z","v":2161351,"vw":105.554073},{"c":111.95,"h":113.01,"l":108.96,"n":30978,"o":109.14,"t":"2025-08-08T04:00:00Z","v":1623314,"vw":111.612217},{"c":106.76,"h":111.95,"l":105.88,"n":38315,"o":111.02,"t":"2025-08-11T04:00:00Z","v":2079458,"vw":109.693043},{"c":111.62,"h":113.05,"l":106.075,"n":32818,"o":109.115,"t":"2025-08-12T04:00:00Z","v":2293618,"vw":109.775189},{"c":108.6,"h":114.6599,"l":107.7601,"n":31164,"o":114.1,"t":"2025-08-13T04:00:00Z","v":1561611,"vw":110.785208},{"c":104.64,"h":109.6989,"l":102.56,"n":26847,"o":106.13,"t":"2025-08-14T04:00:00Z","v":1255913,"vw":105.893517},{"c":100.07,"h":103.27,"l":95.6801,"n":32367,"o":102.91,"t":"2025-08-15T04:00:00Z","v":1563534,"vw":99.478327},{"c":96.52,"h":100.7734,"l":93.5236,"n":34005,"o":97.64,"t":"2025-08-18T04:00:00Z","v":1624889,"vw":96.122349},{"c":78.46,"h":94.5199,"l":77.52,"n":102588,"o":93.4,"t":"2025-08-19T04:00:00Z","v":5126835,"vw":82.933788},{"c":76.65,"h":77.0999,"l":63.11,"n":156155,"o":72.86,"t":"2025-08-20T04:00:00Z","v":10027509,"vw":70.741973},{"c":76.74,"h":79.23,"l":74.42,"n":66634,"o":77.86,"t":"2025-08-21T04:00:00Z","v":4013178,"vw":76.653811},{"c":79.21,"h":83.61,"l":73.7668,"n":84805,"o":75.94,"t":"2025-08-22T04:00:00Z","v":5407550,"vw":79.783791},{"c":77.59,"h":79.06,"l":69.9,"n":70175,"o":76.59,"t":"2025-08-25T04:00:00Z","v":3767439,"vw":74.740766},{"c":81.16,"h":82.45,"l":75.061,"n":42474,"o":75.77,"t":"2025-08-26T04:00:00Z","v":2841359,"vw":80.076138},{"c":77.07,"h":82.73,"l":76.32,"n":59081,"o":82.73,"t":"2025-08-27T04:00:00Z","v":3136988,"vw":78.775597},{"c":78.31,"h":78.45,"l":73.51,"n":42215,"o":77.91,"t":"2025-08-28T04:00:00Z","v":2554959,"vw":76.422681},{"c":76.85,"h":78.51,"l":74.5,"n":25402,"o":77.2,"t":"2025-08-29T04:00:00Z","v":1402518,"vw":76.510067},{"c":77.2,"h":78.4767,"l":70.6,"n":39328,"o":71.37,"t":"2025-09-02T04:00:00Z","v":2339492,"vw":76.316648},{"c":75.06,"h":81.18,"l":73.81,"n":43206,"o":78,"t":"2025-09-03T04:00:00Z","v":2752981,"vw":77.155688},{"c":76.22,"h":77.1,"l":73.3856,"n":29005,"o":75.06,"t":"2025-09-04T04:00:00Z","v":2150224,"vw":75.255146},{"c":73.23,"h":78.9068,"l":68.3,"n":68888,"o":78.06,"t":"2025-09-05T04:00:00Z","v":3859845,"vw":72.075661},{"c":75.97,"h":78.11,"l":74.98,"n":28952,"o":75,"t":"2025-09-08T04:00:00Z","v":1718237,"vw":76.866526},{"c":82.04,"h":82.48,"l":76.31,"n":33493,"o":77.13,"t":"2025-09-09T04:00:00Z","v":2215365,"vw":79.742557},{"c":86.44,"h":88.33,"l":83.21,"n":51434,"o":85.79,"t":"2025-09-10T04:00:00Z","v":2735904,"vw":86.127214},{"c":84.06,"h":87.03,"l":82.86,"n":34210,"o":87.03,"t":"2025-09-11T04:00:00Z","v":1750890,"vw":84.83583},{"c":91.16,"h":91.28,"l":83.66,"n":38264,"o":85.03,"t":"2025-09-12T04:00:00Z","v":2246309,"vw":87.799387},{"c":90.87,"h":91,"l":86.92,"n":38410,"o":89.33,"t":"2025-09-15T04:00:00Z","v":1736251,"vw":88.891489},{"c":89.77,"h":90.9,"l":88.6107,"n":20553,"o":90.74,"t":"2025-09-16T04:00:00Z","v":941902,"vw":89.560105},{"c":87.87,"h":89.2,"l":80.4344,"n":57371,"o":88.55,"t":"2025-09-17T04:00:00Z","v":2594166,"vw":85.002345},{"c":96.66,"h":98.2342,"l":88.99,"n":55961,"o":90,"t":"2025-09-18T04:00:00Z","v":2549166,"vw":94.841014},{"c":102.56,"h":104.8,"l":96.66,"n":43344,"o":96.89,"t":"2025-09-19T04:00:00Z","v":2219098,"vw":101.962031},{"c":99.22,"h":102.1895,"l":98.03,"n":35159,"o":100.75,"t":"2025-09-22T04:00:00Z","v":1603165,"vw":99.620447},{"c":102.42,"h":105.86,"l":96.24,"n":45443,"o":102.49,"t":"2025-09-23T04:00:00Z","v":2435121,"vw":101.798017},{"c":99.05,"h":104.78,"l":96.28,"n":33537,"o":104,"t":"2025-09-24T04:00:00Z","v":1516647,"vw":99.67981},{"c":98.48,"h":104.115,"l":93.2009,"n":46339,"o":94.87,"t":"2025-09-25T04:00:00Z","v":2296292,"vw":99.934687},{"c":96.61,"h":99.4,"l":93.8131,"n":25096,"o":98.325,"t":"2025-09-26T04:00:00Z","v":1052923,"vw":96.20885},{"c":98.12,"h":100.94,"l":96.26,"n":23125,"o":99.09,"t":"2025-09-29T04:00:00Z","v":1082128,"vw":98.167344},{"c":101.85,"h":102.3229,"l":97.43,"n":24909,"o":98.11,"t":"2025-09-30T04:00:00Z","v":1217713,"vw":99.792781},{"c":104.61,"h":106.1876,"l":98.77,"n":32651,"o":100.61,"t":"2025-10-01T04:00:00Z","v":1521289,"vw":103.562576},{"c":107.01,"h":108.446,"l":102.51,"n":30281,"o":106.92,"t":"2025-10-02T04:00:00Z","v":1317088,"vw":105.509852},{"c":91.18,"h":106.76,"l":88.4789,"n":158297,"o":106.47,"t":"2025-10-03T04:00:00Z","v":6071179,"vw":95.214509},{"c":97.56,"h":101.39,"l":96,"n":77813,"o":97.5,"t":"2025-10-06T04:00:00Z","v":2812327,"vw":98.530409},{"c":100.59,"h":104.96,"l":97.68,"n":58906,"o":98.55,"t":"2025-10-07T04:00:00Z","v":2436119,"vw":101.793965},{"c":102.02,"h":102.8705,"l":99.43,"n":23663,"o":101.14,"t":"2025-10-08T04:00:00Z","v":979172,"vw":101.277626},{"c":104.22,"h":106.51,"l":98.09,"n":37841,"o":102.2,"t":"2025-10-09T04:00:00Z","v":1644885,"vw":102.103362},{"c":92.92,"h":105.93,"l":92.69,"n":65125,"o":103.835,"t":"2025-10-10T04:00:00Z","v":2545943,"vw":99.205601},{"c":94.74,"h":96.615,"l":90.91,"n":44466,"o":96.615,"t":"2025-10-13T04:00:00Z","v":1573815,"vw":93.484466},{"c":97.32,"h":100.0968,"l":87.91,"n":43627,"o":93.49,"t":"2025-10-14T04:00:00Z","v":1873348,"vw":95.662128},{"c":97.28,"h":102.25,"l":93.3992,"n":28590,"o":99.43,"t":"2025-10-15T04:00:00Z","v":1160398,"vw":98.437454},{"c":95.63,"h":102.73,"l":93.82,"n":32509,"o":99.36,"t":"2025-10-16T04:00:00Z","v":1500745,"vw":98.459986},{"c":95.6,"h":99.21,"l":91.1,"n":32168,"o":94.83,"t":"2025-10-17T04:00:00Z","v":1455626,"vw":95.402655},{"c":99.11,"h":100.7431,"l":94.8139,"n":22025,"o":96.98,"t":"2025-10-20T04:00:00Z","v":1048425,"vw":98.923731},{"c":99.02,"h":99.99,"l":96,"n":17017,"o":99.56,"t":"2025-10-21T04:00:00Z","v":820555,"vw":98.123495},{"c":92.55,"h":99.89,"l":86,"n":47617,"o":99.4,"t":"2025-10-22T04:00:00Z","v":2226538,"vw":90.953336},{"c":97.65,"h":98.815,"l":91.8804,"n":27506,"o":92.45,"t":"2025-10-23T04:00:00Z","v":1389753,"vw":96.052535},{"c":102.04,"h":103.72,"l":100.35,"n":33645,"o":100.48,"t":"2025-10-24T04:00:00Z","v":1331202,"vw":102.465065},{"c":107.03,"h":111.11,"l":105.475,"n":47130,"o":107.09,"t":"2025-10-27T04:00:00Z","v":1898240,"vw":108.887821},{"c":107.69,"h":110.025,"l":104.43,"n":30038,"o":107.36,"t":"2025-10-28T04:00:00Z","v":1305972,"vw":107.370106},{"c":117.925,"h":119.13,"l":108.64,"n":55566,"o":109.38,"t":"2025-10-29T04:00:00Z","v":2461165,"vw":115.186401},{"c":112.95,"h":119,"l":112.5,"n":29158,"o":117.68,"t":"2025-10-30T04:00:00Z","v":1221020,"vw":116.198763},{"c":119.7,"h":124.0525,"l":116.87,"n":34770,"o":118.53,"t":"2025-10-31T04:00:00Z","v":1648889,"vw":120.37712},{"c":128.01,"h":128.035,"l":121.4,"n":66132,"o":125.21,"t":"2025-11-03T05:00:00Z","v":2732835,"vw":125.351628},{"c":107.33,"h":113.5001,"l":101.13,"n":108259,"o":109,"t":"2025-11-04T05:00:00Z","v":4476792,"vw":107.44164},{"c":104.02,"h":106.64,"l":96.91,"n":65058,"o":105.36,"t":"2025-11-05T05:00:00Z","v":2886167,"vw":101.624205},{"c":89.9,"h":107.6,"l":89.2793,"n":75854,"o":104.19,"t":"2025-11-06T05:00:00Z","v":3447644,"vw":95.613546},{"c":92.76,"h":93.54,"l":83.54,"n":53206,"o":87.74,"t":"2025-11-07T05:00:00Z","v":2864887,"vw":88.281355},{"c":109.08,"h":110.23,"l":98.6,"n":55129,"o":99.19,"t":"2025-11-10T05:00:00Z","v":2706992,"vw":106.180289},{"c":106.06,"h":108.17,"l":101.8,"n":41283,"o":105.14,"t":"2025-11-11T05:00:00Z","v":1666003,"vw":105.421456},{"c":98.51,"h":105.47,"l":94.35,"n":56717,"o":105.47,"t":"2025-11-12T05:00:00Z","v":2171164,"vw":98.269703},{"c":85.61,"h":96.7775,"l":84.2,"n":55868,"o":95.61,"t":"2025-11-13T05:00:00Z","v":2398206,"vw":88.798324},{"c":87.31,"h":90.5,"l":77.98,"n":55858,"o":80.46,"t":"2025-11-14T05:00:00Z","v":2609240,"vw":86.506497},{"c":84.44,"h":87.4401,"l":80.09,"n":51791,"o":83.825,"t":"2025-11-17T05:00:00Z","v":1553616,"vw":84.159885},{"c":80.66,"h":86,"l":78.97,"n":35613,"o":81.67,"t":"2025-11-18T05:00:00Z","v":1377804,"vw":82.279888},{"c":78.74,"h":82.73,"l":75.93,"n":35341,"o":81.13,"t":"2025-11-19T05:00:00Z","v":1373155,"vw":79.470398},{"c":69.51,"h":87.4,"l":68.22,"n":65687,"o":85.12,"t":"2025-11-20T05:00:00Z","v":2548403,"vw":76.055457},{"c":68.6,"h":71.4396,"l":62.12,"n":48635,"o":69.945,"t":"2025-11-21T05:00:00Z","v":2669247,"vw":67.629899},{"c":75.18,"h":77.7,"l":70.5,"n":37309,"o":71.14,"t":"2025-11-24T05:00:00Z","v":1414658,"vw":74.651413},{"c":76.31,"h":77.25,"l":69.8549,"n":24302,"o":73.11,"t":"2025-11-25T05:00:00Z","v":977923,"vw":73.626872},{"c":78.26,"h":80.7,"l":76.63,"n":24727,"o":79.44,"t":"2025-11-26T05:00:00Z","v":1006089,"vw":78.836062},{"c":80.85,"h":80.91,"l":78.36,"n":21230,"o":80.35,"t":"2025-11-28T05:00:00Z","v":572160,"vw":79.783708},{"c":79.79,"h":81.32,"l":75.79,"n":31843,"o":77.075,"t":"2025-12-01T05:00:00Z","v":752345,"vw":79.097686},{"c":82.73,"h":87.6,"l":81.99,"n":28982,"o":81.99,"t":"2025-12-02T05:00:00Z","v":1050757,"vw":84.624296},{"c":88.03,"h":88.25,"l":81.11,"n":21869,"o":82.05,"t":"2025-12-03T05:00:00Z","v":879583,"vw":85.092625},{"c":89.89,"h":90.32,"l":86.31,"n":21235,"o":88.34,"t":"2025-12-04T05:00:00Z","v":763907,"vw":88.667253},{"c":93.58,"h":94.005,"l":89.08,"n":22874,"o":89.93,"t":"2025-12-05T05:00:00Z","v":808050,"vw":92.205396},{"c":93.35,"h":95.7293,"l":91.38,"n":23060,"o":94.03,"t":"2025-12-08T05:00:00Z","v":747866,"vw":93.650726},{"c":93.62,"h":94.68,"l":92.25,"n":16658,"o":93,"t":"2025-12-09T05:00:00Z","v":602749,"vw":93.56098},{"c":84.13,"h":86.63,"l":78.87,"n":43914,"o":80.985,"t":"2025-12-10T05:00:00Z","v":2027230,"vw":82.655752},{"c":83.73,"h":84.1596,"l":77.24,"n":25540,"o":81.155,"t":"2025-12-11T05:00:00Z","v":1203512,"vw":80.827288},{"c":80.145,"h":82.0938,"l":75,"n":30816,"o":82.02,"t":"2025-12-12T05:00:00Z","v":1401512,"vw":78.997979},{"c":79.8,"h":83.7101,"l":79.75,"n":20410,"o":81.5,"t":"2025-12-15T05:00:00Z","v":910575,"vw":81.786506},{"c":83.73,"h":84.4999,"l":78.02,"n":22701,"o":78.33,"t":"2025-12-16T05:00:00Z","v":1148316,"vw":81.618744},{"c":74.45,"h":83.72,"l":74.0397,"n":33239,"o":83.72,"t":"2025-12-17T05:00:00Z","v":1537229,"vw":78.645355},{"c":81.33,"h":82.75,"l":78,"n":23342,"o":78.04,"t":"2025-12-18T05:00:00Z","v":1062979,"vw":80.918846},{"c":88.02,"h":89.5,"l":82.375,"n":27215,"o":82.375,"t":"2025-12-19T05:00:00Z","v":1200821,"vw":86.098903},{"c":88.57,"h":93.01,"l":87.3,"n":26989,"o":89.51,"t":"2025-12-22T05:00:00Z","v":1138324,"vw":89.425188},{"c":88.04,"h":89.195,"l":85.98,"n":15797,"o":87,"t":"2025-12-23T05:00:00Z","v":686277,"vw":87.775826},{"c":88.12,"h":89,"l":86.94,"n":10440,"o":87.3,"t":"2025-12-24T05:00:00Z","v":375702,"vw":87.933935},{"c":83.07,"h":90,"l":82.96,"n":22908,"o":89,"t":"2025-12-26T05:00:00Z","v":798372,"vw":85.566733},{"c":79.04,"h":81.66,"l":78.57,"n":25321,"o":81.48,"t":"2025-12-29T05:00:00Z","v":842730,"vw":80.146876},{"c":76.14,"h":79.5,"l":76.06,"n":21424,"o":79.07,"t":"2025-12-30T05:00:00Z","v":806018,"vw":77.801725},{"c":73.54,"h":76.71,"l":73.15,"n":18698,"o":76.37,"t":"2025-12-31T05:00:00Z","v":628865,"vw":74.928647},{"c":65.35,"h":76.56,"l":64.0995,"n":72268,"o":76.56,"t":"2026-01-02T05:00:00Z","v":2397520,"vw":68.091946},{"c":70.03,"h":71.46,"l":68.38,"n":38838,"o":70.755,"t":"2026-01-05T05:00:00Z","v":1514512,"vw":70.19659},{"c":74.52,"h":74.955,"l":70.67,"n":33085,"o":71.45,"t":"2026-01-06T05:00:00Z","v":1378890,"vw":73.045158},{"c":76.2,"h":80.8402,"l":72.9,"n":28216,"o":74.615,"t":"2026-01-07T05:00:00Z","v":1190393,"vw":77.590603},{"c":72.16,"h":79.5,"l":70.12,"n":42600,"o":79.3,"t":"2026-01-08T05:00:00Z","v":1712578,"vw":74.099924},{"c":72.53,"h":73.59,"l":70.41,"n":22225,"o":72.18,"t":"2026-01-09T05:00:00Z","v":829450,"vw":72.1741},{"c":74.17,"h":76.6653,"l":71.71,"n":28402,"o":72.82,"t":"2026-01-12T05:00:00Z","v":1075719,"vw":74.211797},{"c":73.7,"h":75.5232,"l":71.44,"n":26577,"o":73.25,"t":"2026-01-13T05:00:00Z","v":966060,"vw":73.385389},{"c":73.27,"h":75.87,"l":69.66,"n":48207,"o":73.17,"t":"2026-01-14T05:00:00Z","v":1574707,"vw":71.798835},{"c":72.12,"h":75.02,"l":71.75,"n":27755,"o":73.81,"t":"2026-01-15T05:00:00Z","v":1110892,"vw":73.713911},{"c":67.16,"h":76.344,"l":66.34,"n":73111,"o":73.57,"t":"2026-01-16T05:00:00Z","v":2499548,"vw":69.642925},{"c":65.21,"h":67.8342,"l":63.38,"n":40282,"o":64.34,"t":"2026-01-20T05:00:00Z","v":1341362,"vw":65.735193},{"c":62.75,"h":65.86,"l":59.454,"n":53170,"o":65.1,"t":"2026-01-21T05:00:00Z","v":1972739,"vw":62.823604},{"c":63.12,"h":65.16,"l":62.4199,"n":29241,"o":65.06,"t":"2026-01-22T05:00:00Z","v":1018935,"vw":63.357317},{"c":65.81,"h":67.6,"l":63.4,"n":31775,"o":64.4,"t":"2026-01-23T05:00:00Z","v":1150526,"vw":65.561919},{"c":64.16,"h":66.5,"l":64.115,"n":25813,"o":65.07,"t":"2026-01-26T05:00:00Z","v":1047527,"vw":65.316284},{"c":62.76,"h":65.61,"l":62.02,"n":25801,"o":64.15,"t":"2026-01-27T05:00:00Z","v":756070,"vw":63.560668},{"c":56.45,"h":62.17,"l":56.43,"n":62860,"o":61.75,"t":"2026-01-28T05:00:00Z","v":2114286,"vw":58.772561},{"c":52.19,"h":56.6,"l":49.1122,"n":82863,"o":56.6,"t":"2026-01-29T05:00:00Z","v":3143313,"vw":51.46525},{"c":48.88,"h":51.85,"l":47.85,"n":43198,"o":51.29,"t":"2026-01-30T05:00:00Z","v":1693850,"vw":49.725896},{"c":49.62,"h":51.94,"l":48.845,"n":75022,"o":51.62,"t":"2026-02-02T05:00:00Z","v":3961473,"vw":50.464686},{"c":56.3,"h":61.1,"l":53.185,"n":96902,"o":60.995,"t":"2026-02-03T05:00:00Z","v":5818939,"vw":55.827572},{"c":43.15,"h":54.66,"l":40.45,"n":106699,"o":54.53,"t":"2026-02-04T05:00:00Z","v":5574510,"vw":44.619454},{"c":37.23,"h":42.13,"l":36.26,"n":77461,"o":41.63,"t":"2026-02-05T05:00:00Z","v":4625648,"vw":38.296996},{"c":40.65,"h":41.66,"l":38.68,"n":79468,"o":40.38,"t":"2026-02-06T05:00:00Z","v":4229937,"vw":40.216668},{"c":44.84,"h":46.62,"l":39.93,"n":60904,"o":41.035,"t":"2026-02-09T05:00:00Z","v":4942523,"vw":45.240519},{"c":42.61,"h":46.48,"l":41.59,"n":52649,"o":46.2,"t":"2026-02-10T05:00:00Z","v":3966446,"vw":43.831865},{"c":40.28,"h":42.52,"l":38.64,"n":42278,"o":42.375,"t":"2026-02-11T05:00:00Z","v":2698990,"vw":39.984375},{"c":36.44,"h":40.4,"l":34.9,"n":57079,"o":40.05,"t":"2026-02-12T05:00:00Z","v":3526529,"vw":36.645737},{"c":37.62,"h":38.84,"l":34.742,"n":44571,"o":35.94,"t":"2026-02-13T05:00:00Z","v":2852628,"vw":37.412171},{"c":38.55,"h":39.28,"l":35.275,"n":30116,"o":36.18,"t":"2026-02-17T05:00:00Z","v":1798672,"vw":37.448726},{"c":39.86,"h":43.125,"l":39.6,"n":39929,"o":40.14,"t":"2026-02-18T05:00:00Z","v":2473506,"vw":41.542338},{"c":39.6,"h":40.34,"l":37.31,"n":28529,"o":38.095,"t":"2026-02-19T05:00:00Z","v":1470872,"vw":39.287551},{"c":39.79,"h":40.3044,"l":37.4,"n":36918,"o":38.07,"t":"2026-02-20T05:00:00Z","v":1936804,"vw":38.933999},{"c":37.04,"h":37.86,"l":35.16,"n":49508,"o":37.86,"t":"2026-02-23T05:00:00Z","v":2898047,"vw":36.540897},{"c":36,"h":36.7414,"l":34.66,"n":37237,"o":36.12,"t":"2026-02-24T05:00:00Z","v":1899914,"vw":35.866636},{"c":38.97,"h":40.04,"l":36.2,"n":33813,"o":36.92,"t":"2026-02-25T05:00:00Z","v":1935167,"vw":38.58815},{"c":39.96,"h":40.9,"l":38.06,"n":29132,"o":38.85,"t":"2026-02-26T05:00:00Z","v":1780596,"vw":39.43965},{"c":40.67,"h":41.21,"l":38.82,"n":24260,"o":38.91,"t":"2026-02-27T05:00:00Z","v":1517927,"vw":39.964626},{"c":45.37,"h":46.585,"l":42.705,"n":78098,"o":42.785,"t":"2026-03-02T05:00:00Z","v":4946330,"vw":45.249452},{"c":46.72,"h":46.83,"l":41.06,"n":58057,"o":43.41,"t":"2026-03-03T05:00:00Z","v":3997454,"vw":44.527074},{"c":50.42,"h":51.265,"l":47.2,"n":49822,"o":47.36,"t":"2026-03-04T05:00:00Z","v":2660450,"vw":49.961564},{"c":50.1,"h":52.5389,"l":48.06,"n":43362,"o":50.13,"t":"2026-03-05T05:00:00Z","v":2199261,"vw":50.171864},{"c":52.99,"h":55.77,"l":48.5001,"n":57583,"o":48.62,"t":"2026-03-06T05:00:00Z","v":3466516,"vw":52.716966},{"c":52.5,"h":53.74,"l":50.16,"n":39416,"o":51.9,"t":"2026-03-09T04:00:00Z","v":2082823,"vw":51.600332},{"c":48.96,"h":52.5,"l":48.2503,"n":43887,"o":52.215,"t":"2026-03-10T04:00:00Z","v":2056235,"vw":49.454021},{"c":49.21,"h":50.2,"l":47.74,"n":24348,"o":49.18,"t":"2026-03-11T04:00:00Z","v":1248985,"vw":49.10247},{"c":50.38,"h":51.97,"l":48.8,"n":70167,"o":50.19,"t":"2026-03-12T04:00:00Z","v":4481836,"vw":50.783733},{"c":48.69,"h":51.05,"l":47.16,"n":29059,"o":50.05,"t":"2026-03-13T04:00:00Z","v":1588157,"vw":48.765487},{"c":49.82,"h":50.56,"l":48.86,"n":14804,"o":49.68,"t":"2026-03-16T04:00:00Z","v":1033222,"vw":49.775996},{"c":51.39,"h":52.45,"l":49.4899,"n":18945,"o":49.54,"t":"2026-03-17T04:00:00Z","v":958373,"vw":51.56662},{"c":49.78,"h":52.4,"l":49.7,"n":15807,"o":51.19,"t":"2026-03-18T04:00:00Z","v":772369,"vw":50.836704},{"c":51.69,"h":51.97,"l":48.3368,"n":16682,"o":50,"t":"2026-03-19T04:00:00Z","v":822977,"vw":50.321237},{"c":48.38,"h":52.23,"l":47.3301,"n":21264,"o":51.21,"t":"2026-03-20T04:00:00Z","v":960191,"vw":49.08684},{"c":54.78,"h":54.96,"l":50,"n":32047,"o":50.15,"t":"2026-03-23T04:00:00Z","v":1575737,"vw":53.403965},{"c":50.35,"h":55.42,"l":48.2981,"n":31753,"o":53.9,"t":"2026-03-24T04:00:00Z","v":1635753,"vw":50.233226},{"c":50.47,"h":53.84,"l":50.38,"n":22795,"o":52,"t":"2026-03-25T04:00:00Z","v":1094774,"vw":52.155485},{"c":45.66,"h":49.165,"l":45.41,"n":23104,"o":49.09,"t":"2026-03-26T04:00:00Z","v":999805,"vw":47.010081},{"c":42.78,"h":44.4625,"l":41.93,"n":19821,"o":44.28,"t":"2026-03-27T04:00:00Z","v":737851,"vw":43.10186},{"c":39.44,"h":43.32,"l":38.7701,"n":22005,"o":43.08,"t":"2026-03-30T04:00:00Z","v":944913,"vw":41.003608},{"c":44.49,"h":45.35,"l":40.28,"n":35359,"o":40.915,"t":"2026-03-31T04:00:00Z","v":1639962,"vw":42.72442},{"c":44.55,"h":45.678,"l":43.36,"n":43008,"o":44.805,"t":"2026-04-01T04:00:00Z","v":1937329,"vw":44.621169},{"c":45.68,"h":45.74,"l":40.95,"n":20865,"o":42.54,"t":"2026-04-02T04:00:00Z","v":870005,"vw":44.11168},{"c":45.35,"h":47,"l":44.59,"n":19690,"o":45.59,"t":"2026-04-06T04:00:00Z","v":604570,"vw":45.914535},{"c":46.69,"h":46.78,"l":43.25,"n":15634,"o":44.7,"t":"2026-04-07T04:00:00Z","v":531361,"vw":45.082657},{"c":40.9,"h":50.51,"l":39.89,"n":62239,"o":49.7,"t":"2026-04-08T04:00:00Z","v":3276036,"vw":43.292826},{"c":34.93,"h":40.1,"l":33.76,"n":111739,"o":40.1,"t":"2026-04-09T04:00:00Z","v":6292838,"vw":35.21615},{"c":33.59,"h":34.18,"l":30.71,"n":169154,"o":33.785,"t":"2026-04-10T04:00:00Z","v":9115371,"vw":32.979153},{"c":35.8,"h":36.8899,"l":34.14,"n":93459,"o":34.7,"t":"2026-04-13T04:00:00Z","v":5832073,"vw":35.715303},{"c":37.68,"h":38.86,"l":36.7,"n":77935,"o":36.825,"t":"2026-04-14T04:00:00Z","v":3884402,"vw":37.941778},{"c":41.18,"h":41.3698,"l":37.18,"n":69598,"o":38.255,"t":"2026-04-15T04:00:00Z","v":4026829,"vw":39.618806},{"c":41.47,"h":42.64,"l":39.6301,"n":70355,"o":42.44,"t":"2026-04-16T04:00:00Z","v":3203204,"vw":41.21624},{"c":43.58,"h":44.67,"l":41.78,"n":71511,"o":42.94,"t":"2026-04-17T04:00:00Z","v":4023203,"vw":43.833789},{"c":43.26,"h":44.05,"l":42.05,"n":45896,"o":42.695,"t":"2026-04-20T04:00:00Z","v":2189858,"vw":43.053115},{"c":43.3,"h":45.62,"l":42.13,"n":57186,"o":43.84,"t":"2026-04-21T04:00:00Z","v":2741249,"vw":44.140208},{"c":47.2,"h":47.2529,"l":44.15,"n":43277,"o":44.75,"t":"2026-04-22T04:00:00Z","v":2142717,"vw":46.193315},{"c":40.44,"h":45.78,"l":39.38,"n":68056,"o":45.26,"t":"2026-04-23T04:00:00Z","v":3531205,"vw":41.962687},{"c":41.2,"h":41.41,"l":38.8401,"n":58411,"o":41.2,"t":"2026-04-24T04:00:00Z","v":3052585,"vw":40.274505},{"c":41.21,"h":42.33,"l":40.01,"n":45532,"o":40.11,"t":"2026-04-27T04:00:00Z","v":1730132,"vw":41.4224},{"c":40.09,"h":41.56,"l":39.68,"n":36765,"o":40.56,"t":"2026-04-28T04:00:00Z","v":1359168,"vw":40.526169},{"c":38.3,"h":39.25,"l":36.4,"n":44774,"o":39.2,"t":"2026-04-29T04:00:00Z","v":1769912,"vw":37.535279},{"c":38.83,"h":39.48,"l":37.5239,"n":35921,"o":38.31,"t":"2026-04-30T04:00:00Z","v":1615104,"vw":38.664027},{"c":41.59,"h":42.9337,"l":40.14,"n":53336,"o":41.18,"t":"2026-05-01T04:00:00Z","v":2565406,"vw":41.598931},{"c":42.83,"h":44.8,"l":42.27,"n":142902,"o":43.78,"t":"2026-05-04T04:00:00Z","v":7014876,"vw":43.396772},{"c":36.8,"h":40.92,"l":36.1378,"n":215694,"o":39.355,"t":"2026-05-05T04:00:00Z","v":9420803,"vw":37.879323},{"c":35.665,"h":36.67,"l":34.25,"n":102611,"o":35.635,"t":"2026-05-06T04:00:00Z","v":4268185,"vw":35.52718},{"c":37.39,"h":39.4301,"l":36.17,"n":130661,"o":36.32,"t":"2026-05-07T04:00:00Z","v":6229727,"vw":38.014291},{"c":37.75,"h":37.7792,"l":35.14,"n":88454,"o":36.67,"t":"2026-05-08T04:00:00Z","v":3835752,"vw":36.399418},{"c":37.2,"h":37.32,"l":34.98,"n":93692,"o":36.11,"t":"2026-05-11T04:00:00Z","v":4249924,"vw":36.103932},{"c":36.73,"h":37.5,"l":35.355,"n":66728,"o":36.94,"t":"2026-05-12T04:00:00Z","v":2790575,"vw":36.294365},{"c":33.52,"h":37.21,"l":32.81,"n":145945,"o":35.63,"t":"2026-05-13T04:00:00Z","v":6303996,"vw":33.974604},{"c":35.38,"h":35.77,"l":33.18,"n":68541,"o":33.32,"t":"2026-05-14T04:00:00Z","v":3114176,"vw":34.805748},{"c":35.5,"h":36.35,"l":34.64,"n":59579,"o":35.02,"t":"2026-05-15T04:00:00Z","v":2478406,"vw":35.525183},{"c":36.09,"h":37.01,"l":34.12,"n":48695,"o":34.6,"t":"2026-05-18T04:00:00Z","v":2200319,"vw":35.440063},{"c":36.13,"h":37.328,"l":35.285,"n":39542,"o":36.19,"t":"2026-05-19T04:00:00Z","v":2127674,"vw":36.143503},{"c":37.12,"h":37.17,"l":34.62,"n":53425,"o":35.5,"t":"2026-05-20T04:00:00Z","v":2115470,"vw":36.336209},{"c":37.25,"h":37.88,"l":36.35,"n":45861,"o":36.455,"t":"2026-05-21T04:00:00Z","v":1633304,"vw":37.358249},{"c":36.92,"h":38.11,"l":35.5401,"n":50411,"o":37.19,"t":"2026-05-22T04:00:00Z","v":2117790,"vw":36.868164},{"c":36.76,"h":37.9,"l":35,"n":64513,"o":36.535,"t":"2026-05-26T04:00:00Z","v":2783329,"vw":36.409732},{"c":34.58,"h":36.29,"l":34.1,"n":61623,"o":34.985,"t":"2026-05-27T04:00:00Z","v":2683090,"vw":35.003552},{"c":40.17,"h":40.22,"l":34.84,"n":99106,"o":34.87,"t":"2026-05-28T04:00:00Z","v":5057353,"vw":37.958352},{"c":47.59,"h":48.28,"l":41.57,"n":196943,"o":42.81,"t":"2026-05-29T04:00:00Z","v":8832836,"vw":46.475091},{"c":50.05,"h":51.9,"l":47.17,"n":131790,"o":49.64,"t":"2026-06-01T04:00:00Z","v":5829797,"vw":49.460582},{"c":44.76,"h":49.355,"l":43.31,"n":109370,"o":47.57,"t":"2026-06-02T04:00:00Z","v":4528206,"vw":45.247422},{"c":38.93,"h":44.405,"l":38.3589,"n":66041,"o":43.29,"t":"2026-06-03T04:00:00Z","v":3149867,"vw":40.320106},{"c":38.62,"h":41.16,"l":37.8501,"n":77811,"o":40.62,"t":"2026-06-04T04:00:00Z","v":3565933,"vw":39.129193},{"c":35.26,"h":38.7,"l":34.4201,"n":49540,"o":37.845,"t":"2026-06-05T04:00:00Z","v":2245301,"vw":36.188675},{"c":35.67,"h":36.345,"l":35.07,"n":36610,"o":35.17,"t":"2026-06-08T04:00:00Z","v":1670294,"vw":35.650221},{"c":33.4,"h":35.9529,"l":30.92,"n":51596,"o":34.9,"t":"2026-06-09T04:00:00Z","v":2392406,"vw":33.266234},{"c":32.44,"h":33.93,"l":31.73,"n":35771,"o":32.03,"t":"2026-06-10T04:00:00Z","v":1669365,"vw":33.196157},{"c":32.83,"h":33.0199,"l":30.93,"n":44285,"o":31.85,"t":"2026-06-11T04:00:00Z","v":1932000,"vw":32.268535},{"c":31.28,"h":32.865,"l":30.6,"n":54481,"o":32.76,"t":"2026-06-12T04:00:00Z","v":2562255,"vw":31.434698},{"c":34.53,"h":34.699,"l":32.12,"n":67557,"o":32.24,"t":"2026-06-15T04:00:00Z","v":3247352,"vw":33.63018},{"c":33.76,"h":34.37,"l":31.955,"n":46165,"o":34.37,"t":"2026-06-16T04:00:00Z","v":2111396,"vw":32.959692},{"c":32.48,"h":35.2203,"l":32.11,"n":64173,"o":33.01,"t":"2026-06-17T04:00:00Z","v":2614940,"vw":34.034475},{"c":31.36,"h":32.8,"l":29.625,"n":72521,"o":32.57,"t":"2026-06-18T04:00:00Z","v":2974441,"vw":30.898767},{"c":26.99,"h":31.52,"l":26.85,"n":98313,"o":30.01,"t":"2026-06-22T04:00:00Z","v":4122657,"vw":28.677036},{"c":25.49,"h":27.36,"l":25.22,"n":64661,"o":26.99,"t":"2026-06-23T04:00:00Z","v":3284769,"vw":26.370105},{"c":24.03,"h":25.92,"l":23.51,"n":92674,"o":24.29,"t":"2026-06-24T04:00:00Z","v":4113510,"vw":24.55838},{"c":21.44,"h":23.43,"l":21.04,"n":85792,"o":23.11,"t":"2026-06-25T04:00:00Z","v":3954623,"vw":21.669974},{"c":23.64,"h":24.09,"l":21.9,"n":66847,"o":22.175,"t":"2026-06-26T04:00:00Z","v":3717165,"vw":23.295596},{"c":24.8,"h":26.2,"l":24.38,"n":61477,"o":25.04,"t":"2026-06-29T04:00:00Z","v":3977156,"vw":25.267013},{"c":25.2,"h":26.06,"l":24.32,"n":52024,"o":24.36,"t":"2026-06-30T04:00:00Z","v":3119535,"vw":25.16457},{"c":29.11,"h":30.1843,"l":26.4,"n":89844,"o":26.695,"t":"2026-07-01T04:00:00Z","v":5442785,"vw":29.09793},{"c":30.68,"h":32.37,"l":30.26,"n":115538,"o":30.49,"t":"2026-07-02T04:00:00Z","v":5859910,"vw":31.375071},{"c":32.24,"h":32.96,"l":29.5,"n":67845,"o":29.62,"t":"2026-07-06T04:00:00Z","v":3093219,"vw":31.838516},{"c":33.16,"h":35.33,"l":31.72,"n":129049,"o":32.91,"t":"2026-07-07T04:00:00Z","v":5576734,"vw":33.668824},{"c":32.07,"h":32.14,"l":29.37,"n":73833,"o":30.74,"t":"2026-07-08T04:00:00Z","v":3031031,"vw":30.512025},{"c":30.5,"h":30.58,"l":28.4673,"n":57213,"o":29.89,"t":"2026-07-09T04:00:00Z","v":2599799,"vw":29.558912},{"c":29.41,"h":32,"l":29,"n":46336,"o":32,"t":"2026-07-10T04:00:00Z","v":1764090,"vw":29.736675},{"c":30.91,"h":31.21,"l":29.1589,"n":80720,"o":29.76,"t":"2026-07-13T04:00:00Z","v":2765971,"vw":30.410795},{"c":32.65,"h":33.625,"l":27.41,"n":36517,"o":27.85,"t":"2026-07-14T04:00:00Z","v":2737330,"vw":31.552396},{"c":32.66,"h":34.13,"l":32.24,"n":69359,"o":32.91,"t":"2026-07-15T04:00:00Z","v":2705731,"vw":32.808055},{"c":32.98,"h":33.19,"l":30.18,"n":68627,"o":32.31,"t":"2026-07-16T04:00:00Z","v":2285915,"vw":31.900022},{"c":31.91,"h":33.1094,"l":30.34,"n":56872,"o":31.64,"t":"2026-07-17T04:00:00Z","v":1933874,"vw":31.757311},{"c":33.11,"h":33.98,"l":31.72,"n":59372,"o":31.75,"t":"2026-07-20T04:00:00Z","v":2266822,"vw":32.985838},{"c":32.02,"h":33,"l":31.36,"n":62683,"o":32.655,"t":"2026-07-21T04:00:00Z","v":2211039,"vw":32.500567},{"c":28.15,"h":31.95,"l":27.62,"n":50813,"o":31.94,"t":"2026-07-22T04:00:00Z","v":2563461,"vw":29.006821},{"c":27.53,"h":28.95,"l":26.39,"n":36452,"o":28.74,"t":"2026-07-23T04:00:00Z","v":1547201,"vw":27.223733},{"c":27.35,"h":28.44,"l":26.97,"n":26475,"o":28.32,"t":"2026-07-24T04:00:00Z","v":1137135,"vw":27.609442},{"c":31.16,"h":31.55,"l":28.41,"n":37127,"o":28.8,"t":"2026-07-27T04:00:00Z","v":1848175,"vw":30.185861},{"c":27.37,"h":29.08,"l":24.73,"n":55362,"o":28.44,"t":"2026-07-28T04:00:00Z","v":2647692,"vw":26.514561},{"c":27.17,"h":29,"l":26.91,"n":34797,"o":27.49,"t":"2026-07-29T04:00:00Z","v":1494782,"vw":27.828437},{"c":26.8,"h":27.4,"l":25.93,"n":43005,"o":26.245,"t":"2026-07-30T04:00:00Z","v":2008589,"vw":26.569088},{"c":27.11,"h":27.275,"l":25.6583,"n":25817,"o":26.67,"t":"2026-07-31T04:00:00Z","v":1311525,"vw":26.593366},{"c":28.39,"h":28.86,"l":27.49,"n":60832,"o":28.61,"t":"2026-08-03T04:00:00Z","v":7116945,"vw":28.228089},{"c":44.82,"h":45.71,"l":36.265,"n":165702,"o":36.98,"t":"2026-08-04T04:00:00Z","v":12746943,"vw":42.348449},{"c":42.54,"h":46.75,"l":42.44,"n":83712,"o":44.52,"t":"2026-08-05T04:00:00Z","v":4356668,"vw":43.986807},{"c":41.14,"h":42.285,"l":39.44,"n":20573,"o":41.26,"t":"2026-08-06T04:00:00Z","v":1865565,"vw":41.030061},{"c":49.6,"h":49.8677,"l":43.2914,"n":44397,"o":43.33,"t":"2026-08-07T04:00:00Z","v":3677794,"vw":47.980485},{"c":51.46,"h":54.0297,"l":49.11,"n":41745,"o":49.11,"t":"2026-08-10T04:00:00Z","v":3111103,"vw":52.37103},{"c":51.3,"h":53.07,"l":50.031,"n":19115,"o":51,"t":"2026-08-11T04:00:00Z","v":1630912,"vw":51.633369},{"c":49.04,"h":51.29,"l":47.44,"n":20960,"o":51,"t":"2026-08-12T04:00:00Z","v":1944760,"vw":48.927539},{"c":53.51,"h":54.1,"l":49.77,"n":17763,"o":50.41,"t":"2026-08-13T04:00:00Z","v":1695286,"vw":51.980017},{"c":50.56,"h":54.2,"l":50.45,"n":11593,"o":53.68,"t":"2026-08-14T04:00:00Z","v":890439,"vw":52.281859},{"c":49.68,"h":51.85,"l":49.58,"n":8855,"o":50.66,"t":"2026-08-17T04:00:00Z","v":710154,"vw":50.758588},{"c":49.09,"h":51.1,"l":48.6,"n":10339,"o":49.31,"t":"2026-08-18T04:00:00Z","v":894746,"vw":49.756315},{"c":51.15,"h":52.11,"l":48.12,"n":13121,"o":49.715,"t":"2026-08-19T04:00:00Z","v":1154132,"vw":50.731917},{"c":50.4,"h":51.9,"l":49.35,"n":8714,"o":51.14,"t":"2026-08-20T04:00:00Z","v":675939,"vw":50.892096},{"c":53.85,"h":55.33,"l":49.66,"n":38461,"o":50.41,"t":"2026-08-21T04:00:00Z","v":2464153,"vw":53.428547},{"c":51.43,"h":53.14,"l":48.69,"n":12751,"o":52.36,"t":"2026-08-24T04:00:00Z","v":989065,"vw":51.319598},{"c":49.6,"h":53.78,"l":49.33,"n":10259,"o":51.99,"t":"2026-08-25T04:00:00Z","v":795993,"vw":51.134758},{"c":52.37,"h":52.895,"l":47.36,"n":10761,"o":48.24,"t":"2026-08-26T04:00:00Z","v":773332,"vw":51.164608},{"c":57.27,"h":57.82,"l":52.6213,"n":21469,"o":53.39,"t":"2026-08-27T04:00:00Z","v":1521107,"vw":56.429791},{"c":57.43,"h":58.75,"l":56.32,"n":10319,"o":56.75,"t":"2026-08-28T04:00:00Z","v":888680,"vw":57.586099},{"c":57.43,"h":58.4,"l":55.97,"n":8297,"o":56.49,"t":"2026-08-31T04:00:00Z","v":620178,"vw":57.318367},{"c":53.51,"h":57.595,"l":53.43,"n":8159,"o":55.11,"t":"2026-09-01T04:00:00Z","v":660168,"vw":55.270206},{"c":47.29,"h":52,"l":45.07,"n":18681,"o":51.75,"t":"2026-09-02T04:00:00Z","v":2114139,"vw":47.414062},{"c":54.55,"h":56.43,"l":48.89,"n":14786,"o":48.89,"t":"2026-09-03T04:00:00Z","v":1282546,"vw":54.206238},{"c":49.63,"h":54.27,"l":49.26,"n":9486,"o":53.02,"t":"2026-09-04T04:00:00Z","v":950259,"vw":50.47914},{"c":47.31,"h":50.5476,"l":47.2,"n":9500,"o":49.35,"t":"2026-09-08T04:00:00Z","v":1024211,"vw":48.231141},{"c":46.93,"h":48.19,"l":46.395,"n":5824,"o":47.84,"t":"2026-09-09T04:00:00Z","v":554330,"vw":47.235696},{"c":44.88,"h":46.6,"l":44.165,"n":7118,"o":45.58,"t":"2026-09-10T04:00:00Z","v":685784,"vw":45.421239},{"c":45.59,"h":46.3399,"l":44.6,"n":5050,"o":45.9,"t":"2026-09-11T04:00:00Z","v":539938,"vw":45.432482},{"c":48.83,"h":49.42,"l":45.14,"n":9783,"o":46.76,"t":"2026-09-14T04:00:00Z","v":906666,"vw":47.879249},{"c":48.38,"h":50.66,"l":46.69,"n":7002,"o":47.115,"t":"2026-09-15T04:00:00Z","v":701779,"vw":49.027973},{"c":49.35,"h":49.6599,"l":46.35,"n":5866,"o":46.9,"t":"2026-09-16T04:00:00Z","v":573277,"vw":48.004731},{"c":50.45,"h":51.38,"l":48.42,"n":7143,"o":50.23,"t":"2026-09-17T04:00:00Z","v":622273,"vw":50.417374},{"c":51.13,"h":51.25,"l":47.971,"n":8655,"o":50.87,"t":"2026-09-18T04:00:00Z","v":765135,"vw":49.925911},{"c":54.31,"h":54.5,"l":50.72,"n":8593,"o":51.94,"t":"2026-09-21T04:00:00Z","v":629210,"vw":53.267863},{"c":55.2,"h":55.55,"l":53.51,"n":6884,"o":55.37,"t":"2026-09-22T04:00:00Z","v":543587,"vw":54.713685},{"c":59.3,"h":60.5,"l":54.0005,"n":15060,"o":55.98,"t":"2026-09-23T04:00:00Z","v":1145748,"vw":58.823118},{"c":59.75,"h":61.03,"l":57.244,"n":15483,"o":57.79,"t":"2026-09-24T04:00:00Z","v":1067858,"vw":59.443012},{"c":57.9,"h":60.72,"l":57.69,"n":7775,"o":59.935,"t":"2026-09-25T04:00:00Z","v":521640,"vw":58.795516},{"c":56.55,"h":58.16,"l":55.42,"n":4499,"o":56.04,"t":"2026-09-28T04:00:00Z","v":271106,"vw":56.908347},{"c":56.31,"h":57.27,"l":54.91,"n":4208,"o":56.49,"t":"2026-09-29T04:00:00Z","v":414153,"vw":55.815617},{"c":56.23,"h":58.69,"l":56.23,"n":4776,"o":57.02,"t":"2026-09-30T04:00:00Z","v":361146,"vw":57.284508},{"c":58.08,"h":59.1,"l":56.11,"n":6011,"o":57.94,"t":"2026-10-01T04:00:00Z","v":519020,"vw":57.996816},{"c":57.35,"h":60.98,"l":57,"n":6227,"o":60,"t":"2026-10-02T04:00:00Z","v":488787,"vw":58.957546},{"c":57.65,"h":59.66,"l":56.625,"n":5065,"o":57.5,"t":"2026-10-05T04:00:00Z","v":457142,"vw":57.52661},{"c":59.25,"h":60.764,"l":58.28,"n":8751,"o":58.66,"t":"2026-10-06T04:00:00Z","v":672443,"vw":59.655647},{"c":60.45,"h":60.84,"l":58.046,"n":6831,"o":59.47,"t":"2026-10-07T04:00:00Z","v":662186,"vw":59.757242},{"c":63.32,"h":66.935,"l":61.5,"n":20642,"o":63.61,"t":"2026-10-08T04:00:00Z","v":1385105,"vw":63.91439},{"c":69.76,"h":70.01,"l":63.03,"n":18411,"o":65,"t":"2026-10-09T04:00:00Z","v":1247465,"vw":67.227854},{"c":69.81,"h":72.39,"l":67.8863,"n":12446,"o":69.99,"t":"2026-10-12T04:00:00Z","v":891628,"vw":69.566367},{"c":69.65,"h":71.03,"l":67.83,"n":18992,"o":68.78,"t":"2026-10-13T04:00:00Z","v":1396235,"vw":69.248005},{"c":64.44,"h":69.98,"l":63.62,"n":9363,"o":68.43,"t":"2026-10-14T04:00:00Z","v":790718,"vw":66.099912},{"c":64.1,"h":64.41,"l":59.19,"n":7709,"o":61.57,"t":"2026-10-15T04:00:00Z","v":586949,"vw":62.25757},{"c":54.81,"h":66.03,"l":53.9,"n":9137,"o":65.04,"t":"2026-10-16T04:00:00Z","v":842779,"vw":57.267487},{"c":59.63,"h":61.32,"l":55,"n":6747,"o":55.23,"t":"2026-10-19T04:00:00Z","v":631549,"vw":59.344514},{"c":58.59,"h":60.7586,"l":56.9,"n":3397,"o":58.74,"t":"2026-10-20T04:00:00Z","v":329324,"vw":59.726254},{"c":64.17,"h":64.675,"l":57,"n":6070,"o":57.79,"t":"2026-10-21T04:00:00Z","v":427088,"vw":62.149779},{"c":60.63,"h":64.65,"l":59.6,"n":5607,"o":63.54,"t":"2026-10-22T04:00:00Z","v":444869,"vw":62.206378},{"c":60.45,"h":61.38,"l":57.37,"n":2639,"o":59.86,"t":"2026-10-23T04:00:00Z","v":169619,"vw":59.738009}],"volatilityBars":[{"c":54.32,"h":54.35,"l":53.73,"n":201,"o":54.34,"t":"2026-09-22T08:00:00Z","v":7281,"vw":54.206756},{"c":54.6402,"h":54.6402,"l":54.51,"n":9,"o":54.51,"t":"2026-09-22T08:30:00Z","v":333,"vw":54.557692},{"c":54.52,"h":54.52,"l":54.52,"n":6,"o":54.52,"t":"2026-09-22T09:45:00Z","v":433,"vw":54.52},{"c":54.3,"h":54.39,"l":54.3,"n":5,"o":54.39,"t":"2026-09-22T10:15:00Z","v":315,"vw":54.35087},{"c":54.31,"h":54.31,"l":54.31,"n":28,"o":54.31,"t":"2026-09-22T10:30:00Z","v":500,"vw":54.31},{"c":54.48,"h":54.56,"l":54.36,"n":6,"o":54.36,"t":"2026-09-22T11:00:00Z","v":517,"vw":54.452632},{"c":54.47,"h":54.47,"l":54.41,"n":18,"o":54.45,"t":"2026-09-22T11:15:00Z","v":1925,"vw":54.4475},{"c":54.54,"h":54.55,"l":54.54,"n":10,"o":54.55,"t":"2026-09-22T11:30:00Z","v":514,"vw":54.543826},{"c":54.557,"h":54.64,"l":54.5232,"n":18,"o":54.58,"t":"2026-09-22T11:45:00Z","v":4317,"vw":54.562152},{"c":54.96,"h":54.97,"l":54.75,"n":28,"o":54.75,"t":"2026-09-22T12:00:00Z","v":2830,"vw":54.86876},{"c":54.89,"h":54.9295,"l":54.81,"n":31,"o":54.91,"t":"2026-09-22T12:15:00Z","v":2185,"vw":54.877021},{"c":54.75,"h":54.75,"l":54.75,"n":15,"o":54.75,"t":"2026-09-22T12:30:00Z","v":299,"vw":54.75},{"c":55,"h":55,"l":54.8,"n":96,"o":54.8,"t":"2026-09-22T12:45:00Z","v":3688,"vw":54.831372},{"c":55,"h":55.1,"l":54.87,"n":59,"o":54.95,"t":"2026-09-22T13:00:00Z","v":2309,"vw":54.984847},{"c":55.19,"h":55.34,"l":54.81,"n":250,"o":54.8985,"t":"2026-09-22T13:15:00Z","v":8632,"vw":55.072103},{"c":54.69,"h":55.55,"l":53.96,"n":782,"o":55.37,"t":"2026-09-22T13:30:00Z","v":74413,"vw":54.99828},{"c":54.48,"h":54.9227,"l":54.23,"n":461,"o":54.64,"t":"2026-09-22T13:45:00Z","v":38867,"vw":54.632653},{"c":54.38,"h":54.54,"l":53.76,"n":406,"o":54.41,"t":"2026-09-22T14:00:00Z","v":33734,"vw":54.076582},{"c":53.79,"h":54.5086,"l":53.79,"n":154,"o":54.47,"t":"2026-09-22T14:15:00Z","v":14658,"vw":54.219469},{"c":53.7,"h":53.95,"l":53.51,"n":276,"o":53.7,"t":"2026-09-22T14:30:00Z","v":25911,"vw":53.744257},{"c":54.09,"h":54.2,"l":53.6763,"n":109,"o":53.7,"t":"2026-09-22T14:45:00Z","v":10825,"vw":53.799702},{"c":54.89,"h":54.92,"l":54.03,"n":317,"o":54.11,"t":"2026-09-22T15:00:00Z","v":31518,"vw":54.634441},{"c":54.98,"h":55.12,"l":54.68,"n":268,"o":54.68,"t":"2026-09-22T15:15:00Z","v":23378,"vw":54.931273},{"c":54.601,"h":54.8247,"l":54.5609,"n":120,"o":54.725,"t":"2026-09-22T15:30:00Z","v":7745,"vw":54.693149},{"c":54.6706,"h":54.8599,"l":54.5,"n":233,"o":54.52,"t":"2026-09-22T15:45:00Z","v":20440,"vw":54.605004},{"c":54.44,"h":54.7,"l":54.34,"n":89,"o":54.7,"t":"2026-09-22T16:00:00Z","v":7111,"vw":54.489054},{"c":54.45,"h":54.53,"l":54.09,"n":99,"o":54.49,"t":"2026-09-22T16:15:00Z","v":13856,"vw":54.326523},{"c":54.33,"h":54.59,"l":54.17,"n":92,"o":54.52,"t":"2026-09-22T16:30:00Z","v":7721,"vw":54.463117},{"c":54.72,"h":54.8696,"l":54.49,"n":120,"o":54.49,"t":"2026-09-22T16:45:00Z","v":8008,"vw":54.702905},{"c":54.76,"h":54.96,"l":54.68,"n":180,"o":54.68,"t":"2026-09-22T17:00:00Z","v":13384,"vw":54.844634},{"c":55.0953,"h":55.25,"l":54.905,"n":127,"o":54.95,"t":"2026-09-22T17:15:00Z","v":11939,"vw":55.090083},{"c":54.81,"h":55.29,"l":54.81,"n":102,"o":55.22,"t":"2026-09-22T17:30:00Z","v":10242,"vw":55.068145},{"c":55.08,"h":55.3,"l":54.745,"n":220,"o":54.77,"t":"2026-09-22T17:45:00Z","v":25553,"vw":55.087705},{"c":54.865,"h":55.25,"l":54.865,"n":128,"o":55.08,"t":"2026-09-22T18:00:00Z","v":9508,"vw":55.15772},{"c":54.81,"h":54.895,"l":54.63,"n":60,"o":54.895,"t":"2026-09-22T18:15:00Z","v":6663,"vw":54.752719},{"c":54.89,"h":55,"l":54.72,"n":80,"o":54.82,"t":"2026-09-22T18:30:00Z","v":6551,"vw":54.902889},{"c":54.77,"h":55.01,"l":54.77,"n":61,"o":54.9,"t":"2026-09-22T18:45:00Z","v":6239,"vw":54.869071},{"c":55,"h":55,"l":54.76,"n":116,"o":54.82,"t":"2026-09-22T19:00:00Z","v":13431,"vw":54.914029},{"c":55.02,"h":55.04,"l":54.8,"n":77,"o":54.8262,"t":"2026-09-22T19:15:00Z","v":5489,"vw":54.934318},{"c":55.08,"h":55.13,"l":54.7815,"n":65,"o":55,"t":"2026-09-22T19:30:00Z","v":5233,"vw":55.005599},{"c":55.24,"h":55.34,"l":55.095,"n":462,"o":55.095,"t":"2026-09-22T19:45:00Z","v":51862,"vw":55.234921},{"c":55.06,"h":55.2,"l":54.823,"n":19,"o":55.2,"t":"2026-09-22T20:00:00Z","v":2420,"vw":55.164711},{"c":54.89,"h":54.89,"l":54.89,"n":1,"o":54.89,"t":"2026-09-22T20:15:00Z","v":180,"vw":54.89},{"c":55.25,"h":55.25,"l":55.09,"n":27,"o":55.1,"t":"2026-09-22T20:30:00Z","v":2887,"vw":55.172412},{"c":55.3358,"h":55.3358,"l":55.0739,"n":23,"o":55.2102,"t":"2026-09-22T20:45:00Z","v":1623,"vw":55.225741},{"c":55.5,"h":55.5,"l":55.5,"n":2,"o":55.5,"t":"2026-09-22T21:00:00Z","v":103,"vw":55.5},{"c":55.3,"h":55.3,"l":55.3,"n":6,"o":55.3,"t":"2026-09-22T21:15:00Z","v":838,"vw":55.3},{"c":55.0144,"h":55.16,"l":55.0144,"n":3,"o":55.16,"t":"2026-09-22T21:45:00Z","v":504,"vw":55.102107},{"c":55.251,"h":55.3,"l":55.251,"n":11,"o":55.3,"t":"2026-09-22T22:00:00Z","v":526,"vw":55.283667},{"c":55.3,"h":55.33,"l":55.3,"n":3,"o":55.33,"t":"2026-09-22T23:15:00Z","v":650,"vw":55.305},{"c":55.2951,"h":55.2951,"l":55.2951,"n":1,"o":55.2951,"t":"2026-09-22T23:30:00Z","v":200,"vw":55.2951},{"c":55.32,"h":55.32,"l":55.1903,"n":11,"o":55.2158,"t":"2026-09-22T23:45:00Z","v":2215,"vw":55.287372},{"c":55.25,"h":55.42,"l":55.24,"n":23,"o":55.42,"t":"2026-09-23T08:00:00Z","v":1404,"vw":55.275413},{"c":55.32,"h":55.35,"l":55.32,"n":5,"o":55.35,"t":"2026-09-23T09:00:00Z","v":510,"vw":55.341261},{"c":55.15,"h":55.15,"l":55.15,"n":17,"o":55.15,"t":"2026-09-23T10:15:00Z","v":396,"vw":55.15},{"c":55.42,"h":55.42,"l":55.42,"n":4,"o":55.42,"t":"2026-09-23T10:45:00Z","v":165,"vw":55.42},{"c":55.6,"h":55.6,"l":55.5,"n":31,"o":55.5,"t":"2026-09-23T11:00:00Z","v":840,"vw":55.53125},{"c":55.5889,"h":55.5889,"l":55.5889,"n":1,"o":55.5889,"t":"2026-09-23T11:15:00Z","v":199,"vw":55.5889},{"c":55.26,"h":55.29,"l":55.14,"n":27,"o":55.29,"t":"2026-09-23T11:30:00Z","v":2800,"vw":55.164361},{"c":55.11,"h":55.11,"l":55.11,"n":2,"o":55.11,"t":"2026-09-23T11:45:00Z","v":210,"vw":55.11},{"c":54.96,"h":55.27,"l":54.96,"n":106,"o":55.11,"t":"2026-09-23T12:00:00Z","v":2791,"vw":55.080638},{"c":55.17,"h":55.17,"l":54.8204,"n":8,"o":54.8204,"t":"2026-09-23T12:15:00Z","v":703,"vw":54.878667},{"c":55.04,"h":55.16,"l":55.04,"n":17,"o":55.06,"t":"2026-09-23T12:30:00Z","v":1327,"vw":55.100909},{"c":54.9689,"h":54.9689,"l":54.9689,"n":4,"o":54.9689,"t":"2026-09-23T12:45:00Z","v":134,"vw":54.9689},{"c":55.18,"h":55.569,"l":55.18,"n":36,"o":55.21,"t":"2026-09-23T13:00:00Z","v":1628,"vw":55.280398},{"c":55.94,"h":55.94,"l":55.35,"n":162,"o":55.6202,"t":"2026-09-23T13:15:00Z","v":5891,"vw":55.721479},{"c":59.93,"h":60.2099,"l":54.0005,"n":3215,"o":55.98,"t":"2026-09-23T13:30:00Z","v":207297,"vw":58.098912},{"c":58.67,"h":60.25,"l":58.54,"n":1748,"o":59.9,"t":"2026-09-23T13:45:00Z","v":134143,"vw":59.569752},{"c":57.7395,"h":58.645,"l":56.72,"n":1190,"o":58.64,"t":"2026-09-23T14:00:00Z","v":107099,"vw":57.987755},{"c":57.7462,"h":58.07,"l":57,"n":581,"o":57.68,"t":"2026-09-23T14:15:00Z","v":46951,"vw":57.584998},{"c":58.4,"h":58.4699,"l":57.5,"n":480,"o":57.6,"t":"2026-09-23T14:30:00Z","v":59298,"vw":58.178735},{"c":60.08,"h":60.5,"l":58.3611,"n":1580,"o":58.4,"t":"2026-09-23T14:45:00Z","v":122972,"vw":59.595159},{"c":58.96,"h":60.27,"l":58.9321,"n":598,"o":59.91,"t":"2026-09-23T15:00:00Z","v":62125,"vw":59.762761},{"c":59.21,"h":59.62,"l":58.58,"n":526,"o":59,"t":"2026-09-23T15:15:00Z","v":49343,"vw":59.196339},{"c":59.425,"h":59.74,"l":59.055,"n":390,"o":59.1101,"t":"2026-09-23T15:30:00Z","v":19766,"vw":59.377165},{"c":59.11,"h":59.62,"l":58.94,"n":189,"o":59.62,"t":"2026-09-23T15:45:00Z","v":11985,"vw":59.270326},{"c":59.29,"h":59.44,"l":59,"n":186,"o":59.05,"t":"2026-09-23T16:00:00Z","v":13932,"vw":59.213751},{"c":58.96,"h":59.17,"l":58.91,"n":140,"o":59.17,"t":"2026-09-23T16:15:00Z","v":19872,"vw":59.009042},{"c":58.47,"h":58.98,"l":58.401,"n":195,"o":58.98,"t":"2026-09-23T16:30:00Z","v":17686,"vw":58.695653},{"c":58.5505,"h":58.64,"l":58.35,"n":187,"o":58.45,"t":"2026-09-23T16:45:00Z","v":17459,"vw":58.507622},{"c":58.55,"h":58.71,"l":58.5,"n":97,"o":58.61,"t":"2026-09-23T17:00:00Z","v":6048,"vw":58.603231},{"c":58.76,"h":59.01,"l":58.61,"n":170,"o":58.61,"t":"2026-09-23T17:15:00Z","v":9946,"vw":58.837827},{"c":59.18,"h":59.18,"l":58.75,"n":198,"o":58.75,"t":"2026-09-23T17:30:00Z","v":19239,"vw":58.964475},{"c":59.12,"h":59.12,"l":58.89,"n":66,"o":59.11,"t":"2026-09-23T17:45:00Z","v":6687,"vw":59.065323},{"c":58.62,"h":59.02,"l":58.3,"n":180,"o":59.02,"t":"2026-09-23T18:00:00Z","v":20501,"vw":58.583384},{"c":58.7,"h":58.91,"l":58.67,"n":88,"o":58.91,"t":"2026-09-23T18:15:00Z","v":8279,"vw":58.806266},{"c":58.63,"h":58.72,"l":58.42,"n":89,"o":58.6201,"t":"2026-09-23T18:30:00Z","v":6378,"vw":58.590751},{"c":58.9482,"h":59.12,"l":58.585,"n":161,"o":58.585,"t":"2026-09-23T18:45:00Z","v":11311,"vw":58.853567},{"c":59.38,"h":59.45,"l":58.76,"n":201,"o":58.88,"t":"2026-09-23T19:00:00Z","v":23552,"vw":59.23039},{"c":59.3462,"h":59.4895,"l":59.06,"n":153,"o":59.42,"t":"2026-09-23T19:15:00Z","v":14113,"vw":59.296178},{"c":59.18,"h":59.5,"l":59,"n":249,"o":59.37,"t":"2026-09-23T19:30:00Z","v":28005,"vw":59.307998},{"c":59.37,"h":59.52,"l":58.94,"n":637,"o":59.19,"t":"2026-09-23T19:45:00Z","v":47780,"vw":59.306174},{"c":59.1565,"h":59.34,"l":58.82,"n":28,"o":59.3,"t":"2026-09-23T20:00:00Z","v":4828,"vw":59.153319},{"c":58.88,"h":58.89,"l":58.88,"n":5,"o":58.89,"t":"2026-09-23T20:30:00Z","v":900,"vw":58.883713},{"c":58.88,"h":58.9113,"l":58.88,"n":31,"o":58.91,"t":"2026-09-23T20:45:00Z","v":2783,"vw":58.892085},{"c":58.85,"h":58.88,"l":58.78,"n":60,"o":58.88,"t":"2026-09-23T21:00:00Z","v":3927,"vw":58.846751},{"c":58.78,"h":58.78,"l":58.78,"n":3,"o":58.78,"t":"2026-09-23T21:30:00Z","v":111,"vw":58.78},{"c":58.88,"h":58.88,"l":58.88,"n":3,"o":58.88,"t":"2026-09-23T21:45:00Z","v":129,"vw":58.88},{"c":58.9,"h":58.9,"l":58.88,"n":19,"o":58.88,"t":"2026-09-23T22:00:00Z","v":1908,"vw":58.881156},{"c":59,"h":59,"l":59,"n":10,"o":59,"t":"2026-09-23T22:15:00Z","v":449,"vw":59},{"c":58.94,"h":58.95,"l":58.91,"n":37,"o":58.91,"t":"2026-09-23T22:30:00Z","v":2758,"vw":58.93822},{"c":58.821,"h":58.95,"l":58.821,"n":10,"o":58.92,"t":"2026-09-23T22:45:00Z","v":1487,"vw":58.905451},{"c":58.8,"h":58.8,"l":58.8,"n":3,"o":58.8,"t":"2026-09-23T23:00:00Z","v":324,"vw":58.8},{"c":58.82,"h":58.85,"l":58.8,"n":7,"o":58.85,"t":"2026-09-23T23:15:00Z","v":482,"vw":58.826071},{"c":58.8308,"h":58.8308,"l":58.8308,"n":3,"o":58.8308,"t":"2026-09-23T23:30:00Z","v":227,"vw":58.8308},{"c":58.8002,"h":58.83,"l":58.8002,"n":3,"o":58.83,"t":"2026-09-23T23:45:00Z","v":265,"vw":58.811488},{"c":57.88,"h":59,"l":57.88,"n":153,"o":58.67,"t":"2026-09-24T08:00:00Z","v":4798,"vw":58.378625},{"c":57.58,"h":57.85,"l":57.58,"n":41,"o":57.85,"t":"2026-09-24T08:15:00Z","v":1929,"vw":57.794396},{"c":57.46,"h":57.54,"l":57.46,"n":28,"o":57.54,"t":"2026-09-24T08:30:00Z","v":1691,"vw":57.509557},{"c":57.62,"h":57.62,"l":57.62,"n":1,"o":57.62,"t":"2026-09-24T09:00:00Z","v":100,"vw":57.62},{"c":57.55,"h":57.76,"l":57.46,"n":188,"o":57.7117,"t":"2026-09-24T09:30:00Z","v":5655,"vw":57.635471},{"c":57.4414,"h":57.4414,"l":57.4414,"n":1,"o":57.4414,"t":"2026-09-24T09:45:00Z","v":204,"vw":57.4414},{"c":57.82,"h":57.97,"l":57.82,"n":9,"o":57.97,"t":"2026-09-24T10:00:00Z","v":354,"vw":57.901818},{"c":57.92,"h":58.02,"l":57.7786,"n":186,"o":57.88,"t":"2026-09-24T10:30:00Z","v":7521,"vw":57.869569},{"c":57.97,"h":58,"l":57.79,"n":239,"o":57.83,"t":"2026-09-24T10:45:00Z","v":12559,"vw":57.933415},{"c":57.02,"h":58,"l":57.02,"n":1538,"o":58,"t":"2026-09-24T11:00:00Z","v":61983,"vw":57.38793},{"c":56.8986,"h":57.25,"l":56.89,"n":272,"o":57.051,"t":"2026-09-24T11:15:00Z","v":14183,"vw":57.014433},{"c":56.77,"h":57.15,"l":56.77,"n":184,"o":56.91,"t":"2026-09-24T11:30:00Z","v":11760,"vw":56.898874},{"c":57,"h":57,"l":56.72,"n":238,"o":56.9,"t":"2026-09-24T11:45:00Z","v":14638,"vw":56.875224},{"c":57,"h":57.03,"l":56.81,"n":114,"o":56.95,"t":"2026-09-24T12:00:00Z","v":6683,"vw":56.92926},{"c":56.8,"h":57.23,"l":56.8,"n":111,"o":57.06,"t":"2026-09-24T12:15:00Z","v":5209,"vw":57.143777},{"c":57.18,"h":57.18,"l":56.67,"n":130,"o":56.81,"t":"2026-09-24T12:30:00Z","v":5818,"vw":56.931269},{"c":57.35,"h":57.35,"l":57.05,"n":168,"o":57.14,"t":"2026-09-24T12:45:00Z","v":8141,"vw":57.225912},{"c":57.51,"h":57.55,"l":57.2,"n":181,"o":57.26,"t":"2026-09-24T13:00:00Z","v":6399,"vw":57.368626},{"c":57.85,"h":58,"l":57.5,"n":465,"o":57.6,"t":"2026-09-24T13:15:00Z","v":30139,"vw":57.775111},{"c":59.8256,"h":59.87,"l":57.649,"n":2024,"o":57.79,"t":"2026-09-24T13:30:00Z","v":131906,"vw":58.754898},{"c":58.3,"h":59.7,"l":57.244,"n":1078,"o":59.68,"t":"2026-09-24T13:45:00Z","v":84929,"vw":58.04549},{"c":58.78,"h":59.07,"l":57.99,"n":919,"o":58.3,"t":"2026-09-24T14:00:00Z","v":47847,"vw":58.535217},{"c":59.48,"h":59.6,"l":58.5,"n":733,"o":58.65,"t":"2026-09-24T14:15:00Z","v":37595,"vw":59.089517},{"c":59.5,"h":59.7,"l":59.3,"n":380,"o":59.48,"t":"2026-09-24T14:30:00Z","v":25244,"vw":59.442336},{"c":59.52,"h":59.76,"l":59.29,"n":358,"o":59.5003,"t":"2026-09-24T14:45:00Z","v":30563,"vw":59.554183},{"c":58.735,"h":59.49,"l":58.65,"n":315,"o":59.44,"t":"2026-09-24T15:00:00Z","v":18911,"vw":59.236284},{"c":59.04,"h":59.1,"l":58.565,"n":320,"o":58.71,"t":"2026-09-24T15:15:00Z","v":29762,"vw":58.859006},{"c":58.89,"h":59.55,"l":58.79,"n":223,"o":59.15,"t":"2026-09-24T15:30:00Z","v":20411,"vw":59.325506},{"c":59.3,"h":59.31,"l":58.9,"n":71,"o":58.97,"t":"2026-09-24T15:45:00Z","v":5426,"vw":59.179932},{"c":59.15,"h":59.3699,"l":59.121,"n":104,"o":59.2,"t":"2026-09-24T16:00:00Z","v":19723,"vw":59.208217},{"c":60.98,"h":61.03,"l":59.18,"n":1454,"o":59.3,"t":"2026-09-24T16:15:00Z","v":121090,"vw":60.350521},{"c":60.33,"h":60.975,"l":60.195,"n":288,"o":60.93,"t":"2026-09-24T16:30:00Z","v":36202,"vw":60.432973},{"c":60.3293,"h":60.7999,"l":60.26,"n":279,"o":60.33,"t":"2026-09-24T16:45:00Z","v":31372,"vw":60.506391},{"c":60.301,"h":60.57,"l":60.16,"n":190,"o":60.26,"t":"2026-09-24T17:00:00Z","v":22741,"vw":60.314555},{"c":60.05,"h":60.26,"l":59.9905,"n":175,"o":60.24,"t":"2026-09-24T17:15:00Z","v":22576,"vw":60.121921},{"c":59.73,"h":60.0701,"l":59.62,"n":91,"o":60.05,"t":"2026-09-24T17:30:00Z","v":13493,"vw":59.824558},{"c":59.6,"h":59.83,"l":59.6,"n":58,"o":59.7,"t":"2026-09-24T17:45:00Z","v":9984,"vw":59.726449},{"c":59.56,"h":59.7311,"l":59.085,"n":157,"o":59.105,"t":"2026-09-24T18:00:00Z","v":17564,"vw":59.339959},{"c":59.8,"h":59.8,"l":59.57,"n":120,"o":59.65,"t":"2026-09-24T18:15:00Z","v":25389,"vw":59.619162},{"c":59.92,"h":60,"l":59.715,"n":73,"o":59.89,"t":"2026-09-24T18:30:00Z","v":8172,"vw":59.868997},{"c":60.06,"h":60.07,"l":59.83,"n":125,"o":60.04,"t":"2026-09-24T18:45:00Z","v":19334,"vw":59.974764},{"c":59.52,"h":60,"l":59.5,"n":84,"o":60,"t":"2026-09-24T19:00:00Z","v":7394,"vw":59.768674},{"c":59.84,"h":59.84,"l":59.58,"n":38,"o":59.645,"t":"2026-09-24T19:15:00Z","v":4084,"vw":59.778628},{"c":59.61,"h":59.84,"l":59.59,"n":62,"o":59.62,"t":"2026-09-24T19:30:00Z","v":9039,"vw":59.757574},{"c":59.825,"h":60,"l":59.52,"n":325,"o":59.6,"t":"2026-09-24T19:45:00Z","v":35573,"vw":59.832071},{"c":59.3239,"h":59.75,"l":59.3239,"n":25,"o":59.75,"t":"2026-09-24T20:00:00Z","v":3562,"vw":59.610261},{"c":59.15,"h":59.5,"l":59.09,"n":30,"o":59.5,"t":"2026-09-24T20:15:00Z","v":1420,"vw":59.343568},{"c":59.47,"h":59.47,"l":59.44,"n":6,"o":59.44,"t":"2026-09-24T20:45:00Z","v":331,"vw":59.456667},{"c":59.37,"h":59.4,"l":59.233,"n":12,"o":59.4,"t":"2026-09-24T21:15:00Z","v":1854,"vw":59.291974},{"c":59.38,"h":59.38,"l":59.37,"n":6,"o":59.37,"t":"2026-09-24T21:30:00Z","v":849,"vw":59.371192},{"c":59.16,"h":59.29,"l":59.16,"n":28,"o":59.27,"t":"2026-09-24T22:15:00Z","v":2848,"vw":59.257226},{"c":59.19,"h":59.19,"l":59.19,"n":2,"o":59.19,"t":"2026-09-24T22:30:00Z","v":715,"vw":59.19},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-09-24T22:45:00Z","v":100,"vw":59.2},{"c":59.2,"h":59.21,"l":59.2,"n":7,"o":59.21,"t":"2026-09-24T23:00:00Z","v":492,"vw":59.206431},{"c":59.06,"h":59.09,"l":59,"n":29,"o":59.09,"t":"2026-09-24T23:15:00Z","v":1401,"vw":59.047471},{"c":59.24,"h":59.24,"l":59.13,"n":5,"o":59.14,"t":"2026-09-24T23:30:00Z","v":673,"vw":59.168617},{"c":59.0042,"h":59.0042,"l":58.95,"n":5,"o":58.95,"t":"2026-09-24T23:45:00Z","v":775,"vw":58.995167},{"c":59.01,"h":59.76,"l":59.01,"n":182,"o":59.76,"t":"2026-09-25T08:00:00Z","v":4085,"vw":59.224356},{"c":59.07,"h":59.21,"l":59.07,"n":6,"o":59.21,"t":"2026-09-25T08:15:00Z","v":645,"vw":59.10058},{"c":59.41,"h":59.41,"l":59.41,"n":5,"o":59.41,"t":"2026-09-25T08:30:00Z","v":371,"vw":59.41},{"c":59.65,"h":59.65,"l":59.55,"n":16,"o":59.55,"t":"2026-09-25T08:45:00Z","v":561,"vw":59.6},{"c":59.58,"h":59.66,"l":59.58,"n":28,"o":59.65,"t":"2026-09-25T09:15:00Z","v":1098,"vw":59.630313},{"c":59.4483,"h":59.4483,"l":59.4483,"n":1,"o":59.4483,"t":"2026-09-25T10:15:00Z","v":180,"vw":59.4483},{"c":59.77,"h":59.77,"l":59.77,"n":11,"o":59.77,"t":"2026-09-25T10:45:00Z","v":818,"vw":59.77},{"c":60.0357,"h":60.15,"l":59.7217,"n":93,"o":59.7217,"t":"2026-09-25T11:00:00Z","v":3513,"vw":59.993851},{"c":59.97,"h":60.15,"l":59.9,"n":38,"o":60.05,"t":"2026-09-25T11:15:00Z","v":2343,"vw":60.055105},{"c":60.13,"h":60.27,"l":60.13,"n":43,"o":60.21,"t":"2026-09-25T11:30:00Z","v":3681,"vw":60.140247},{"c":59.99,"h":60.16,"l":59.99,"n":33,"o":60.16,"t":"2026-09-25T11:45:00Z","v":1393,"vw":60.089148},{"c":59.7,"h":59.9,"l":59.7,"n":119,"o":59.87,"t":"2026-09-25T12:00:00Z","v":4715,"vw":59.785092},{"c":59.8,"h":59.8,"l":59.65,"n":30,"o":59.65,"t":"2026-09-25T12:15:00Z","v":1303,"vw":59.70184},{"c":59.6,"h":59.8058,"l":59.57,"n":15,"o":59.7737,"t":"2026-09-25T12:30:00Z","v":1802,"vw":59.70784},{"c":59.6,"h":59.61,"l":59.6,"n":11,"o":59.61,"t":"2026-09-25T12:45:00Z","v":740,"vw":59.603356},{"c":59.4,"h":59.5,"l":59.4,"n":21,"o":59.43,"t":"2026-09-25T13:00:00Z","v":1156,"vw":59.435562},{"c":59.77,"h":59.8,"l":59.28,"n":120,"o":59.41,"t":"2026-09-25T13:15:00Z","v":4641,"vw":59.486},{"c":60.375,"h":60.66,"l":58.75,"n":1109,"o":59.935,"t":"2026-09-25T13:30:00Z","v":59572,"vw":59.946243},{"c":59.58,"h":60.72,"l":59.4391,"n":350,"o":60.57,"t":"2026-09-25T13:45:00Z","v":27838,"vw":59.92922},{"c":59.0118,"h":59.645,"l":58.78,"n":266,"o":59.645,"t":"2026-09-25T14:00:00Z","v":18451,"vw":59.239878},{"c":58.8984,"h":59.19,"l":58.67,"n":532,"o":58.975,"t":"2026-09-25T14:15:00Z","v":32177,"vw":58.904291},{"c":58.5,"h":59.2129,"l":58.487,"n":697,"o":59.0101,"t":"2026-09-25T14:30:00Z","v":19900,"vw":58.857476},{"c":58.79,"h":58.79,"l":58.36,"n":173,"o":58.5,"t":"2026-09-25T14:45:00Z","v":11486,"vw":58.533442},{"c":59.23,"h":59.5339,"l":58.82,"n":205,"o":58.82,"t":"2026-09-25T15:00:00Z","v":17272,"vw":58.994462},{"c":59.2075,"h":59.31,"l":59.16,"n":51,"o":59.24,"t":"2026-09-25T15:15:00Z","v":2198,"vw":59.223564},{"c":58.79,"h":59.32,"l":58.79,"n":186,"o":59.245,"t":"2026-09-25T15:30:00Z","v":11953,"vw":59.120281},{"c":59.19,"h":59.19,"l":58.66,"n":83,"o":58.703,"t":"2026-09-25T15:45:00Z","v":3805,"vw":58.89513},{"c":59.17,"h":59.53,"l":59.07,"n":118,"o":59.21,"t":"2026-09-25T16:00:00Z","v":10108,"vw":59.237846},{"c":59.36,"h":59.405,"l":59.01,"n":91,"o":59.2189,"t":"2026-09-25T16:15:00Z","v":6374,"vw":59.206475},{"c":59.33,"h":59.33,"l":58.7,"n":199,"o":59.2985,"t":"2026-09-25T16:30:00Z","v":16422,"vw":58.945996},{"c":58.99,"h":59.613,"l":58.99,"n":113,"o":59.385,"t":"2026-09-25T16:45:00Z","v":7154,"vw":59.378577},{"c":59.0823,"h":59.11,"l":58.88,"n":93,"o":58.89,"t":"2026-09-25T17:00:00Z","v":11631,"vw":59.044853},{"c":59.31,"h":59.31,"l":59.1732,"n":42,"o":59.24,"t":"2026-09-25T17:15:00Z","v":2649,"vw":59.282472},{"c":59.2,"h":59.4392,"l":59.19,"n":59,"o":59.36,"t":"2026-09-25T17:30:00Z","v":4608,"vw":59.350627},{"c":59.31,"h":59.33,"l":59.2401,"n":38,"o":59.26,"t":"2026-09-25T17:45:00Z","v":7482,"vw":59.27105},{"c":59.2375,"h":59.31,"l":59.12,"n":60,"o":59.12,"t":"2026-09-25T18:00:00Z","v":6620,"vw":59.208124},{"c":59.03,"h":59.23,"l":58.92,"n":210,"o":59.23,"t":"2026-09-25T18:15:00Z","v":11967,"vw":59.076861},{"c":59.06,"h":59.07,"l":59.005,"n":23,"o":59.07,"t":"2026-09-25T18:30:00Z","v":962,"vw":59.039},{"c":59,"h":59.12,"l":58.95,"n":109,"o":59.0462,"t":"2026-09-25T18:45:00Z","v":8579,"vw":59.037355},{"c":58.94,"h":59.11,"l":58.82,"n":65,"o":58.87,"t":"2026-09-25T19:00:00Z","v":7089,"vw":58.92925},{"c":58.52,"h":58.95,"l":58.495,"n":58,"o":58.91,"t":"2026-09-25T19:15:00Z","v":6077,"vw":58.796907},{"c":58.1,"h":58.5951,"l":57.9,"n":163,"o":58.56,"t":"2026-09-25T19:30:00Z","v":13029,"vw":58.129435},{"c":57.85,"h":58.36,"l":57.69,"n":813,"o":58,"t":"2026-09-25T19:45:00Z","v":139743,"vw":57.908662},{"c":57.96,"h":57.96,"l":57.9,"n":13,"o":57.9,"t":"2026-09-25T20:00:00Z","v":2205,"vw":57.909509},{"c":57.89,"h":57.89,"l":57.89,"n":4,"o":57.89,"t":"2026-09-25T20:15:00Z","v":203,"vw":57.89},{"c":57.91,"h":57.91,"l":57.87,"n":16,"o":57.87,"t":"2026-09-25T20:45:00Z","v":521,"vw":57.890865},{"c":57.9142,"h":57.9142,"l":57.9142,"n":1,"o":57.9142,"t":"2026-09-25T21:00:00Z","v":100,"vw":57.9142},{"c":58.11,"h":58.11,"l":58.08,"n":18,"o":58.08,"t":"2026-09-25T21:15:00Z","v":3137,"vw":58.091},{"c":57.89,"h":57.89,"l":57.89,"n":3,"o":57.89,"t":"2026-09-25T21:30:00Z","v":300,"vw":57.89},{"c":57.98,"h":57.98,"l":57.9,"n":5,"o":57.9,"t":"2026-09-25T23:15:00Z","v":1506,"vw":57.953136},{"c":57.4,"h":57.4,"l":57,"n":110,"o":57.38,"t":"2026-09-28T08:00:00Z","v":2540,"vw":57.243203},{"c":57.29,"h":57.29,"l":57.29,"n":2,"o":57.29,"t":"2026-09-28T08:30:00Z","v":132,"vw":57.29},{"c":56.71,"h":56.71,"l":56.71,"n":1,"o":56.71,"t":"2026-09-28T09:00:00Z","v":160,"vw":56.71},{"c":56.7413,"h":56.7413,"l":56.7113,"n":6,"o":56.7113,"t":"2026-09-28T09:15:00Z","v":353,"vw":56.721945},{"c":57.13,"h":57.13,"l":57.13,"n":1,"o":57.13,"t":"2026-09-28T10:15:00Z","v":100,"vw":57.13},{"c":57.34,"h":57.34,"l":57.29,"n":17,"o":57.29,"t":"2026-09-28T10:30:00Z","v":1037,"vw":57.3},{"c":57.34,"h":57.34,"l":57.34,"n":3,"o":57.34,"t":"2026-09-28T10:45:00Z","v":300,"vw":57.34},{"c":56.93,"h":57.295,"l":56.93,"n":13,"o":57.295,"t":"2026-09-28T11:00:00Z","v":620,"vw":57.00449},{"c":56.95,"h":56.95,"l":56.78,"n":6,"o":56.92,"t":"2026-09-28T11:15:00Z","v":634,"vw":56.873664},{"c":56.7,"h":56.7,"l":56.7,"n":61,"o":56.7,"t":"2026-09-28T11:30:00Z","v":698,"vw":56.7},{"c":56.45,"h":56.52,"l":56.45,"n":30,"o":56.51,"t":"2026-09-28T11:45:00Z","v":1528,"vw":56.495897},{"c":56.73,"h":56.73,"l":56.55,"n":74,"o":56.55,"t":"2026-09-28T12:00:00Z","v":2050,"vw":56.589557},{"c":56.9,"h":56.99,"l":56.9,"n":29,"o":56.99,"t":"2026-09-28T12:15:00Z","v":848,"vw":56.952222},{"c":55.7072,"h":56.01,"l":55.7072,"n":20,"o":56,"t":"2026-09-28T12:30:00Z","v":1720,"vw":55.878187},{"c":55.98,"h":56.17,"l":55.98,"n":20,"o":56,"t":"2026-09-28T12:45:00Z","v":924,"vw":56.099573},{"c":56,"h":56,"l":55.77,"n":11,"o":55.77,"t":"2026-09-28T13:00:00Z","v":593,"vw":55.885067},{"c":56,"h":56,"l":55.92,"n":17,"o":55.92,"t":"2026-09-28T13:15:00Z","v":1582,"vw":55.961927},{"c":57.09,"h":57.85,"l":55.42,"n":662,"o":56.04,"t":"2026-09-28T13:30:00Z","v":35868,"vw":56.590208},{"c":57.62,"h":57.62,"l":56.3,"n":211,"o":57.1641,"t":"2026-09-28T13:45:00Z","v":21465,"vw":56.557473},{"c":56.46,"h":57.83,"l":56.46,"n":152,"o":57.6599,"t":"2026-09-28T14:00:00Z","v":14399,"vw":57.111585},{"c":56.79,"h":57.1,"l":56.59,"n":72,"o":56.59,"t":"2026-09-28T14:15:00Z","v":5494,"vw":56.895607},{"c":56.4,"h":56.75,"l":56.37,"n":265,"o":56.72,"t":"2026-09-28T14:30:00Z","v":16330,"vw":56.517341},{"c":56.4,"h":56.4,"l":55.99,"n":189,"o":56.35,"t":"2026-09-28T14:45:00Z","v":14852,"vw":56.117502},{"c":57.08,"h":57.08,"l":56.47,"n":173,"o":56.47,"t":"2026-09-28T15:00:00Z","v":13027,"vw":56.750497},{"c":57.3,"h":57.3,"l":57,"n":190,"o":57.02,"t":"2026-09-28T15:15:00Z","v":9376,"vw":57.163783},{"c":57.15,"h":57.41,"l":57.085,"n":50,"o":57.31,"t":"2026-09-28T15:30:00Z","v":2964,"vw":57.227597},{"c":57.1201,"h":57.18,"l":57.07,"n":22,"o":57.07,"t":"2026-09-28T15:45:00Z","v":2291,"vw":57.134203},{"c":57.2693,"h":57.38,"l":57.06,"n":42,"o":57.06,"t":"2026-09-28T16:00:00Z","v":3995,"vw":57.241366},{"c":57.3404,"h":57.68,"l":57.16,"n":299,"o":57.29,"t":"2026-09-28T16:15:00Z","v":26175,"vw":57.448115},{"c":57.28,"h":57.48,"l":57.245,"n":68,"o":57.37,"t":"2026-09-28T16:30:00Z","v":5596,"vw":57.355511},{"c":57.3,"h":57.34,"l":57.19,"n":33,"o":57.19,"t":"2026-09-28T16:45:00Z","v":2235,"vw":57.265161},{"c":57.99,"h":57.99,"l":57.27,"n":115,"o":57.275,"t":"2026-09-28T17:00:00Z","v":6398,"vw":57.619633},{"c":57.6402,"h":58.16,"l":57.6402,"n":141,"o":57.99,"t":"2026-09-28T17:15:00Z","v":12800,"vw":57.970394},{"c":57.63,"h":57.9899,"l":57.63,"n":22,"o":57.9899,"t":"2026-09-28T17:30:00Z","v":1256,"vw":57.804028},{"c":57.25,"h":57.38,"l":57.25,"n":20,"o":57.38,"t":"2026-09-28T17:45:00Z","v":1634,"vw":57.334286},{"c":57.3,"h":57.3,"l":57.2717,"n":16,"o":57.2717,"t":"2026-09-28T18:00:00Z","v":1063,"vw":57.291994},{"c":57.05,"h":57.12,"l":57.05,"n":13,"o":57.12,"t":"2026-09-28T18:15:00Z","v":842,"vw":57.072272},{"c":56.92,"h":56.99,"l":56.8551,"n":50,"o":56.93,"t":"2026-09-28T18:30:00Z","v":4259,"vw":56.918954},{"c":57.205,"h":57.38,"l":57.205,"n":26,"o":57.32,"t":"2026-09-28T18:45:00Z","v":1998,"vw":57.328349},{"c":56.82,"h":57.22,"l":56.77,"n":53,"o":57.22,"t":"2026-09-28T19:00:00Z","v":3817,"vw":56.885345},{"c":56.93,"h":56.96,"l":56.82,"n":27,"o":56.82,"t":"2026-09-28T19:15:00Z","v":959,"vw":56.91375},{"c":56.7147,"h":57.03,"l":56.7147,"n":45,"o":57.01,"t":"2026-09-28T19:30:00Z","v":3188,"vw":56.845613},{"c":56.59,"h":56.75,"l":56.521,"n":123,"o":56.75,"t":"2026-09-28T19:45:00Z","v":17261,"vw":56.5823},{"c":56.7,"h":56.7,"l":56.55,"n":7,"o":56.55,"t":"2026-09-28T20:00:00Z","v":1665,"vw":56.570293},{"c":56.7,"h":56.7,"l":56.7,"n":18,"o":56.7,"t":"2026-09-28T20:15:00Z","v":3056,"vw":56.7},{"c":56.7,"h":56.7,"l":56.7,"n":5,"o":56.7,"t":"2026-09-28T20:30:00Z","v":2966,"vw":56.7},{"c":56.7,"h":56.7,"l":56.7,"n":6,"o":56.7,"t":"2026-09-28T21:15:00Z","v":1447,"vw":56.7},{"c":56.62,"h":56.62,"l":56.62,"n":1,"o":56.62,"t":"2026-09-28T21:45:00Z","v":200,"vw":56.62},{"c":57.1117,"h":57.1117,"l":56.71,"n":8,"o":56.76,"t":"2026-09-28T22:00:00Z","v":1250,"vw":56.888979},{"c":56.9441,"h":56.9441,"l":56.9441,"n":1,"o":56.9441,"t":"2026-09-28T22:45:00Z","v":500,"vw":56.9441},{"c":56.8954,"h":56.8954,"l":56.8954,"n":6,"o":56.8954,"t":"2026-09-28T23:00:00Z","v":296,"vw":56.8954},{"c":56.93,"h":56.93,"l":56.93,"n":2,"o":56.93,"t":"2026-09-28T23:30:00Z","v":166,"vw":56.93},{"c":56.87,"h":56.97,"l":56.87,"n":2,"o":56.97,"t":"2026-09-28T23:45:00Z","v":300,"vw":56.936667},{"c":56.2,"h":56.2,"l":55.8372,"n":51,"o":55.8372,"t":"2026-09-29T08:00:00Z","v":2253,"vw":55.883439},{"c":56.37,"h":56.38,"l":56.37,"n":2,"o":56.38,"t":"2026-09-29T08:45:00Z","v":506,"vw":56.375},{"c":56.29,"h":56.3,"l":56.29,"n":8,"o":56.3,"t":"2026-09-29T09:45:00Z","v":311,"vw":56.294},{"c":56.8457,"h":56.87,"l":56.59,"n":24,"o":56.86,"t":"2026-09-29T11:00:00Z","v":1962,"vw":56.719752},{"c":56.87,"h":56.87,"l":56.69,"n":25,"o":56.69,"t":"2026-09-29T11:45:00Z","v":1998,"vw":56.815833},{"c":56.95,"h":56.95,"l":56.95,"n":16,"o":56.95,"t":"2026-09-29T12:00:00Z","v":338,"vw":56.95},{"c":56.8,"h":56.88,"l":56.8,"n":9,"o":56.88,"t":"2026-09-29T12:15:00Z","v":1282,"vw":56.83763},{"c":56.63,"h":56.63,"l":56.63,"n":4,"o":56.63,"t":"2026-09-29T12:30:00Z","v":615,"vw":56.63},{"c":56.7,"h":56.7,"l":56.65,"n":14,"o":56.66,"t":"2026-09-29T12:45:00Z","v":1448,"vw":56.686537},{"c":56.55,"h":56.6,"l":56.55,"n":30,"o":56.6,"t":"2026-09-29T13:00:00Z","v":3165,"vw":56.556594},{"c":56.83,"h":56.83,"l":56.5065,"n":23,"o":56.62,"t":"2026-09-29T13:15:00Z","v":3983,"vw":56.61663},{"c":54.91,"h":57.27,"l":54.91,"n":702,"o":56.49,"t":"2026-09-29T13:30:00Z","v":47000,"vw":55.926392},{"c":55.85,"h":56.2324,"l":55.135,"n":368,"o":55.39,"t":"2026-09-29T13:45:00Z","v":27753,"vw":55.686394},{"c":56.3606,"h":56.39,"l":55.7596,"n":217,"o":55.825,"t":"2026-09-29T14:00:00Z","v":21659,"vw":56.013601},{"c":56.2394,"h":56.82,"l":56.2394,"n":253,"o":56.32,"t":"2026-09-29T14:15:00Z","v":18245,"vw":56.544665},{"c":55.8983,"h":56.29,"l":55.835,"n":144,"o":56.24,"t":"2026-09-29T14:30:00Z","v":12980,"vw":56.067044},{"c":55.47,"h":56.01,"l":55.47,"n":179,"o":56.01,"t":"2026-09-29T14:45:00Z","v":14980,"vw":55.740004},{"c":55.87,"h":55.87,"l":55.31,"n":179,"o":55.45,"t":"2026-09-29T15:00:00Z","v":13371,"vw":55.448889},{"c":55.55,"h":55.92,"l":55.5,"n":78,"o":55.89,"t":"2026-09-29T15:15:00Z","v":5034,"vw":55.779749},{"c":55.71,"h":55.71,"l":55.5501,"n":60,"o":55.6,"t":"2026-09-29T15:30:00Z","v":10356,"vw":55.582827},{"c":55.72,"h":55.88,"l":55.6,"n":113,"o":55.6,"t":"2026-09-29T15:45:00Z","v":9126,"vw":55.73525},{"c":55.625,"h":55.8,"l":55.6,"n":39,"o":55.76,"t":"2026-09-29T16:00:00Z","v":2251,"vw":55.689446},{"c":55.76,"h":55.8271,"l":55.57,"n":59,"o":55.57,"t":"2026-09-29T16:15:00Z","v":62742,"vw":55.678096},{"c":55.6181,"h":55.74,"l":55.6181,"n":25,"o":55.695,"t":"2026-09-29T16:30:00Z","v":2568,"vw":55.671712},{"c":55.6101,"h":55.74,"l":55.55,"n":45,"o":55.55,"t":"2026-09-29T16:45:00Z","v":3254,"vw":55.618035},{"c":55.29,"h":55.62,"l":55.2,"n":89,"o":55.595,"t":"2026-09-29T17:00:00Z","v":5226,"vw":55.423537},{"c":55.505,"h":55.67,"l":55.4,"n":49,"o":55.4,"t":"2026-09-29T17:15:00Z","v":3162,"vw":55.551457},{"c":55.45,"h":55.65,"l":55.45,"n":35,"o":55.615,"t":"2026-09-29T17:30:00Z","v":2473,"vw":55.536626},{"c":55.205,"h":55.415,"l":55.1918,"n":65,"o":55.415,"t":"2026-09-29T17:45:00Z","v":5822,"vw":55.234505},{"c":55.36,"h":55.36,"l":55.09,"n":109,"o":55.25,"t":"2026-09-29T18:00:00Z","v":10379,"vw":55.258206},{"c":55.485,"h":55.54,"l":55.32,"n":22,"o":55.32,"t":"2026-09-29T18:15:00Z","v":1589,"vw":55.425726},{"c":55.705,"h":55.725,"l":55.33,"n":61,"o":55.39,"t":"2026-09-29T18:30:00Z","v":6191,"vw":55.515653},{"c":55.54,"h":55.77,"l":55.54,"n":21,"o":55.77,"t":"2026-09-29T18:45:00Z","v":1288,"vw":55.652729},{"c":55.56,"h":55.61,"l":55.52,"n":8,"o":55.565,"t":"2026-09-29T19:00:00Z","v":1361,"vw":55.561154},{"c":55.59,"h":55.72,"l":55.56,"n":56,"o":55.56,"t":"2026-09-29T19:15:00Z","v":2799,"vw":55.636928},{"c":55.63,"h":55.83,"l":55.53,"n":80,"o":55.61,"t":"2026-09-29T19:30:00Z","v":7786,"vw":55.716445},{"c":56.31,"h":56.34,"l":55.7,"n":317,"o":55.749,"t":"2026-09-29T19:45:00Z","v":36549,"vw":55.954599},{"c":56.31,"h":56.31,"l":56.31,"n":9,"o":56.31,"t":"2026-09-29T20:00:00Z","v":47621,"vw":56.31},{"c":56.29,"h":56.29,"l":56.19,"n":4,"o":56.19,"t":"2026-09-29T20:30:00Z","v":427,"vw":56.241414},{"c":56.15,"h":56.15,"l":56.15,"n":1,"o":56.15,"t":"2026-09-29T21:30:00Z","v":100,"vw":56.15},{"c":56.2,"h":56.2,"l":56.2,"n":7,"o":56.2,"t":"2026-09-29T21:45:00Z","v":645,"vw":56.2},{"c":56.1932,"h":56.1932,"l":56.1932,"n":1,"o":56.1932,"t":"2026-09-29T22:15:00Z","v":2519,"vw":56.1932},{"c":56.19,"h":56.42,"l":56.19,"n":2,"o":56.42,"t":"2026-09-29T22:45:00Z","v":666,"vw":56.257342},{"c":56.32,"h":56.32,"l":56.2,"n":31,"o":56.2,"t":"2026-09-30T08:00:00Z","v":673,"vw":56.242105},{"c":55.8,"h":55.8,"l":55.8,"n":7,"o":55.8,"t":"2026-09-30T10:15:00Z","v":490,"vw":55.8},{"c":55.81,"h":55.81,"l":55.74,"n":14,"o":55.74,"t":"2026-09-30T11:15:00Z","v":709,"vw":55.7575},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-09-30T12:15:00Z","v":105,"vw":56},{"c":56.7,"h":56.99,"l":56.65,"n":64,"o":56.65,"t":"2026-09-30T12:30:00Z","v":3006,"vw":56.774698},{"c":56.93,"h":56.93,"l":56.72,"n":19,"o":56.89,"t":"2026-09-30T12:45:00Z","v":2292,"vw":56.854102},{"c":56.67,"h":56.885,"l":56.67,"n":39,"o":56.83,"t":"2026-09-30T13:00:00Z","v":3975,"vw":56.838818},{"c":57.09,"h":57.09,"l":57.09,"n":2,"o":57.09,"t":"2026-09-30T13:15:00Z","v":114,"vw":57.09},{"c":57.56,"h":57.7547,"l":56.67,"n":585,"o":57.02,"t":"2026-09-30T13:30:00Z","v":38679,"vw":57.321455},{"c":58.22,"h":58.2686,"l":57.22,"n":372,"o":57.76,"t":"2026-09-30T13:45:00Z","v":21661,"vw":57.855222},{"c":57.2689,"h":58.405,"l":57.16,"n":323,"o":58.13,"t":"2026-09-30T14:00:00Z","v":22054,"vw":57.827322},{"c":57.71,"h":57.79,"l":57.26,"n":147,"o":57.26,"t":"2026-09-30T14:15:00Z","v":12605,"vw":57.592674},{"c":57.73,"h":57.8,"l":57.478,"n":132,"o":57.68,"t":"2026-09-30T14:30:00Z","v":10049,"vw":57.614923},{"c":58.135,"h":58.2,"l":57.71,"n":148,"o":57.73,"t":"2026-09-30T14:45:00Z","v":11957,"vw":57.94107},{"c":58.35,"h":58.4,"l":57.8,"n":124,"o":57.85,"t":"2026-09-30T15:00:00Z","v":8439,"vw":58.139335},{"c":58.51,"h":58.69,"l":58.2501,"n":175,"o":58.35,"t":"2026-09-30T15:15:00Z","v":8549,"vw":58.4595},{"c":58.24,"h":58.64,"l":58.2265,"n":57,"o":58.64,"t":"2026-09-30T15:30:00Z","v":3242,"vw":58.486788},{"c":58.04,"h":58.31,"l":58,"n":124,"o":58.3006,"t":"2026-09-30T15:45:00Z","v":8880,"vw":58.193302},{"c":58.16,"h":58.22,"l":58.01,"n":35,"o":58.04,"t":"2026-09-30T16:00:00Z","v":2350,"vw":58.101245},{"c":58,"h":58.15,"l":58,"n":21,"o":58.15,"t":"2026-09-30T16:15:00Z","v":2360,"vw":58.063759},{"c":57.7891,"h":58.07,"l":57.77,"n":44,"o":57.953,"t":"2026-09-30T16:30:00Z","v":5259,"vw":57.926902},{"c":57.5,"h":57.8,"l":57.5,"n":66,"o":57.77,"t":"2026-09-30T16:45:00Z","v":8491,"vw":57.614546},{"c":57.5,"h":57.62,"l":57.5,"n":17,"o":57.62,"t":"2026-09-30T17:00:00Z","v":3106,"vw":57.597273},{"c":56.59,"h":57.3,"l":56.5,"n":225,"o":57.3,"t":"2026-09-30T17:15:00Z","v":20544,"vw":56.951323},{"c":57.08,"h":57.115,"l":56.5,"n":94,"o":56.55,"t":"2026-09-30T17:30:00Z","v":16810,"vw":56.752438},{"c":57.2401,"h":57.4,"l":57.15,"n":33,"o":57.15,"t":"2026-09-30T17:45:00Z","v":2598,"vw":57.298079},{"c":57.0377,"h":57.11,"l":56.94,"n":26,"o":57.11,"t":"2026-09-30T18:00:00Z","v":2875,"vw":57.063508},{"c":57.16,"h":57.16,"l":57.02,"n":16,"o":57.12,"t":"2026-09-30T18:15:00Z","v":5511,"vw":57.070519},{"c":56.99,"h":57.01,"l":56.93,"n":32,"o":56.93,"t":"2026-09-30T18:30:00Z","v":2716,"vw":56.9796},{"c":56.85,"h":56.92,"l":56.85,"n":13,"o":56.895,"t":"2026-09-30T18:45:00Z","v":1220,"vw":56.878019},{"c":56.7901,"h":57.0064,"l":56.79,"n":571,"o":56.93,"t":"2026-09-30T19:00:00Z","v":76155,"vw":56.856922},{"c":56.59,"h":56.8999,"l":56.59,"n":32,"o":56.8999,"t":"2026-09-30T19:15:00Z","v":3519,"vw":56.759369},{"c":56.57,"h":56.69,"l":56.52,"n":59,"o":56.59,"t":"2026-09-30T19:30:00Z","v":4002,"vw":56.592327},{"c":56.36,"h":56.65,"l":56.24,"n":242,"o":56.57,"t":"2026-09-30T19:45:00Z","v":23452,"vw":56.477455},{"c":56.01,"h":56.23,"l":56,"n":43,"o":56.23,"t":"2026-09-30T20:00:00Z","v":3513,"vw":56.169793},{"c":55.81,"h":55.81,"l":55.5501,"n":33,"o":55.5501,"t":"2026-09-30T20:15:00Z","v":3065,"vw":55.599296},{"c":56.1,"h":56.1268,"l":55.8,"n":34,"o":55.8,"t":"2026-09-30T20:30:00Z","v":2039,"vw":56.012083},{"c":55.9,"h":56.01,"l":55.9,"n":5,"o":56.01,"t":"2026-09-30T20:45:00Z","v":684,"vw":55.946906},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-09-30T21:00:00Z","v":100,"vw":55.85},{"c":55.7542,"h":55.7542,"l":55.75,"n":2,"o":55.75,"t":"2026-09-30T21:15:00Z","v":340,"vw":55.752471},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-09-30T22:00:00Z","v":100,"vw":55.85},{"c":56.1,"h":56.1,"l":56.1,"n":7,"o":56.1,"t":"2026-09-30T22:30:00Z","v":1300,"vw":56.1},{"c":56.0573,"h":56.0573,"l":56.0573,"n":5,"o":56.0573,"t":"2026-09-30T23:30:00Z","v":104,"vw":56.0573},{"c":56.1,"h":57.1593,"l":56.1,"n":65,"o":57.1593,"t":"2026-10-01T08:00:00Z","v":2301,"vw":57.030829},{"c":56.24,"h":56.34,"l":56.24,"n":7,"o":56.34,"t":"2026-10-01T10:00:00Z","v":504,"vw":56.275897},{"c":56.4,"h":56.4,"l":56.31,"n":6,"o":56.31,"t":"2026-10-01T10:15:00Z","v":754,"vw":56.335404},{"c":56.78,"h":56.78,"l":56.46,"n":47,"o":56.46,"t":"2026-10-01T10:30:00Z","v":1243,"vw":56.58},{"c":56.97,"h":56.97,"l":56.89,"n":11,"o":56.89,"t":"2026-10-01T10:45:00Z","v":1202,"vw":56.962727},{"c":56.9745,"h":57.11,"l":56.96,"n":35,"o":57.1,"t":"2026-10-01T11:00:00Z","v":1916,"vw":57.009325},{"c":57.2,"h":57.2,"l":57.11,"n":4,"o":57.11,"t":"2026-10-01T11:15:00Z","v":350,"vw":57.170588},{"c":57.2,"h":57.2,"l":57.2,"n":5,"o":57.2,"t":"2026-10-01T11:30:00Z","v":525,"vw":57.2},{"c":56.86,"h":56.94,"l":56.84,"n":16,"o":56.94,"t":"2026-10-01T11:45:00Z","v":848,"vw":56.870712},{"c":57.4122,"h":57.5,"l":57.36,"n":8,"o":57.5,"t":"2026-10-01T12:00:00Z","v":1458,"vw":57.419744},{"c":57.7,"h":57.7,"l":57.4478,"n":32,"o":57.4478,"t":"2026-10-01T12:30:00Z","v":947,"vw":57.611509},{"c":57.77,"h":57.81,"l":57.34,"n":105,"o":57.34,"t":"2026-10-01T12:45:00Z","v":4981,"vw":57.612385},{"c":57.85,"h":57.85,"l":57.85,"n":9,"o":57.85,"t":"2026-10-01T13:00:00Z","v":1312,"vw":57.85},{"c":58.31,"h":58.31,"l":57.64,"n":124,"o":57.64,"t":"2026-10-01T13:15:00Z","v":5873,"vw":58.111356},{"c":56.525,"h":58.13,"l":56.11,"n":504,"o":57.94,"t":"2026-10-01T13:30:00Z","v":29473,"vw":56.810542},{"c":59.02,"h":59.02,"l":56.15,"n":696,"o":56.21,"t":"2026-10-01T13:45:00Z","v":42363,"vw":57.93908},{"c":57.93,"h":59.1,"l":57.8599,"n":693,"o":59.005,"t":"2026-10-01T14:00:00Z","v":59115,"vw":58.671484},{"c":58.21,"h":58.45,"l":57.88,"n":174,"o":57.88,"t":"2026-10-01T14:15:00Z","v":18952,"vw":58.303559},{"c":57.81,"h":58.29,"l":57.681,"n":238,"o":58.28,"t":"2026-10-01T14:30:00Z","v":20809,"vw":58.042482},{"c":57.1829,"h":57.82,"l":57.18,"n":143,"o":57.82,"t":"2026-10-01T14:45:00Z","v":8992,"vw":57.414576},{"c":57.265,"h":57.37,"l":57.12,"n":76,"o":57.3,"t":"2026-10-01T15:00:00Z","v":6155,"vw":57.26795},{"c":57.35,"h":57.53,"l":57.1,"n":152,"o":57.295,"t":"2026-10-01T15:15:00Z","v":11523,"vw":57.270185},{"c":56.93,"h":57.31,"l":56.82,"n":139,"o":57.31,"t":"2026-10-01T15:30:00Z","v":9357,"vw":57.082676},{"c":57.125,"h":57.125,"l":56.74,"n":129,"o":56.88,"t":"2026-10-01T15:45:00Z","v":9753,"vw":56.97354},{"c":57.1991,"h":57.34,"l":56.97,"n":98,"o":57.03,"t":"2026-10-01T16:00:00Z","v":9410,"vw":57.145114},{"c":57.2,"h":57.449,"l":57.1,"n":77,"o":57.4,"t":"2026-10-01T16:15:00Z","v":4116,"vw":57.271259},{"c":57.26,"h":57.35,"l":57.155,"n":56,"o":57.155,"t":"2026-10-01T16:30:00Z","v":7771,"vw":57.252299},{"c":57.16,"h":57.3,"l":57.16,"n":97,"o":57.2,"t":"2026-10-01T16:45:00Z","v":5626,"vw":57.239478},{"c":57.49,"h":57.56,"l":57.19,"n":36,"o":57.2,"t":"2026-10-01T17:00:00Z","v":2729,"vw":57.408922},{"c":58.05,"h":58.05,"l":57.49,"n":118,"o":57.49,"t":"2026-10-01T17:15:00Z","v":56726,"vw":58.037543},{"c":57.91,"h":58.43,"l":57.88,"n":191,"o":58.05,"t":"2026-10-01T17:30:00Z","v":14786,"vw":58.203968},{"c":57.6929,"h":58.07,"l":57.6929,"n":101,"o":58,"t":"2026-10-01T17:45:00Z","v":8313,"vw":57.881244},{"c":57.7368,"h":57.9899,"l":57.48,"n":92,"o":57.7,"t":"2026-10-01T18:00:00Z","v":6806,"vw":57.727952},{"c":58.025,"h":58.09,"l":57.68,"n":106,"o":57.78,"t":"2026-10-01T18:15:00Z","v":8435,"vw":57.807308},{"c":58.13,"h":58.2,"l":57.9404,"n":80,"o":57.9404,"t":"2026-10-01T18:30:00Z","v":8450,"vw":58.078575},{"c":58.15,"h":58.2,"l":58.0501,"n":79,"o":58.125,"t":"2026-10-01T18:45:00Z","v":6661,"vw":58.150651},{"c":58.38,"h":58.5,"l":58.12,"n":124,"o":58.2,"t":"2026-10-01T19:00:00Z","v":8844,"vw":58.314555},{"c":58.56,"h":58.56,"l":58.24,"n":83,"o":58.4,"t":"2026-10-01T19:15:00Z","v":4675,"vw":58.337448},{"c":58.695,"h":58.8,"l":58.61,"n":125,"o":58.65,"t":"2026-10-01T19:30:00Z","v":21630,"vw":58.729557},{"c":58.04,"h":58.85,"l":58,"n":408,"o":58.54,"t":"2026-10-01T19:45:00Z","v":88299,"vw":58.239353},{"c":58.21,"h":58.21,"l":58.08,"n":10,"o":58.08,"t":"2026-10-01T20:00:00Z","v":1559,"vw":58.106509},{"c":57.9549,"h":57.9549,"l":57.9549,"n":1,"o":57.9549,"t":"2026-10-01T20:15:00Z","v":150,"vw":57.9549},{"c":57.7347,"h":57.7347,"l":57.7347,"n":1,"o":57.7347,"t":"2026-10-01T21:15:00Z","v":225,"vw":57.7347},{"c":57.8919,"h":57.8938,"l":57.8919,"n":2,"o":57.8938,"t":"2026-10-01T22:00:00Z","v":400,"vw":57.89285},{"c":58.16,"h":58.24,"l":58.1,"n":12,"o":58.1,"t":"2026-10-01T22:30:00Z","v":847,"vw":58.147174},{"c":58.3466,"h":58.3466,"l":58.3466,"n":1,"o":58.3466,"t":"2026-10-01T22:45:00Z","v":200,"vw":58.3466},{"c":58.22,"h":58.22,"l":58.22,"n":1,"o":58.22,"t":"2026-10-01T23:15:00Z","v":100,"vw":58.22},{"c":58.47,"h":58.47,"l":58.13,"n":17,"o":58.37,"t":"2026-10-01T23:45:00Z","v":1414,"vw":58.281897},{"c":59.09,"h":59.09,"l":58.44,"n":156,"o":58.54,"t":"2026-10-02T08:00:00Z","v":3033,"vw":58.727764},{"c":58.89,"h":58.89,"l":58.88,"n":12,"o":58.88,"t":"2026-10-02T09:00:00Z","v":480,"vw":58.887143},{"c":58.98,"h":58.98,"l":58.9,"n":21,"o":58.9,"t":"2026-10-02T09:30:00Z","v":1337,"vw":58.910101},{"c":59.0684,"h":59.0684,"l":58.87,"n":7,"o":58.87,"t":"2026-10-02T11:00:00Z","v":389,"vw":59.006457},{"c":59.05,"h":59.05,"l":58.94,"n":24,"o":58.94,"t":"2026-10-02T11:15:00Z","v":2620,"vw":59.022037},{"c":58.93,"h":58.93,"l":58.83,"n":19,"o":58.83,"t":"2026-10-02T11:30:00Z","v":476,"vw":58.878309},{"c":58.84,"h":58.84,"l":58.84,"n":12,"o":58.84,"t":"2026-10-02T12:00:00Z","v":494,"vw":58.84},{"c":59.54,"h":59.8,"l":59.2,"n":259,"o":59.2,"t":"2026-10-02T12:30:00Z","v":12023,"vw":59.626995},{"c":59.5,"h":59.5,"l":59.5,"n":5,"o":59.5,"t":"2026-10-02T12:45:00Z","v":166,"vw":59.5},{"c":60,"h":60.15,"l":59.8702,"n":233,"o":59.94,"t":"2026-10-02T13:00:00Z","v":11385,"vw":59.969836},{"c":59.89,"h":59.89,"l":59.8,"n":25,"o":59.82,"t":"2026-10-02T13:15:00Z","v":1833,"vw":59.818148},{"c":59.62,"h":60.98,"l":59.18,"n":1080,"o":60.05,"t":"2026-10-02T13:30:00Z","v":92563,"vw":60.185176},{"c":59.4728,"h":59.5699,"l":58.5,"n":375,"o":59.55,"t":"2026-10-02T13:45:00Z","v":25897,"vw":59.023632},{"c":59.07,"h":59.68,"l":59.06,"n":188,"o":59.565,"t":"2026-10-02T14:00:00Z","v":9713,"vw":59.404091},{"c":59.64,"h":59.64,"l":59,"n":166,"o":59.22,"t":"2026-10-02T14:15:00Z","v":8869,"vw":59.458774},{"c":60.43,"h":60.53,"l":59.59,"n":458,"o":59.67,"t":"2026-10-02T14:30:00Z","v":19854,"vw":60.128809},{"c":60.38,"h":60.55,"l":60.2,"n":293,"o":60.43,"t":"2026-10-02T14:45:00Z","v":17580,"vw":60.319034},{"c":59.43,"h":60.25,"l":59.33,"n":183,"o":60.2,"t":"2026-10-02T15:00:00Z","v":11177,"vw":59.870945},{"c":58.7291,"h":59.5,"l":58.28,"n":255,"o":59.5,"t":"2026-10-02T15:15:00Z","v":23941,"vw":58.797511},{"c":58.27,"h":58.605,"l":58.27,"n":105,"o":58.4,"t":"2026-10-02T15:30:00Z","v":6380,"vw":58.42642},{"c":57.6,"h":58.2,"l":57.6,"n":145,"o":58.2,"t":"2026-10-02T15:45:00Z","v":9494,"vw":57.98261},{"c":58.28,"h":58.28,"l":57.73,"n":78,"o":57.7325,"t":"2026-10-02T16:00:00Z","v":9022,"vw":57.918355},{"c":57.975,"h":58.36,"l":57.95,"n":115,"o":58.27,"t":"2026-10-02T16:15:00Z","v":20812,"vw":58.25384},{"c":58.19,"h":58.275,"l":58.06,"n":17,"o":58.275,"t":"2026-10-02T16:30:00Z","v":3957,"vw":58.201899},{"c":58.165,"h":58.165,"l":58,"n":25,"o":58.0601,"t":"2026-10-02T16:45:00Z","v":2738,"vw":58.098689},{"c":57.98,"h":58.29,"l":57.94,"n":28,"o":58.18,"t":"2026-10-02T17:00:00Z","v":2429,"vw":58.104353},{"c":57.485,"h":58.0267,"l":57.43,"n":161,"o":57.87,"t":"2026-10-02T17:15:00Z","v":19485,"vw":57.854768},{"c":57.53,"h":57.53,"l":57.45,"n":27,"o":57.53,"t":"2026-10-02T17:30:00Z","v":1304,"vw":57.505402},{"c":57.59,"h":57.63,"l":57.33,"n":24,"o":57.53,"t":"2026-10-02T17:45:00Z","v":1883,"vw":57.510425},{"c":57.765,"h":57.765,"l":57.67,"n":16,"o":57.715,"t":"2026-10-02T18:00:00Z","v":1880,"vw":57.706216},{"c":57.775,"h":57.81,"l":57.56,"n":24,"o":57.72,"t":"2026-10-02T18:15:00Z","v":1797,"vw":57.702107},{"c":57.89,"h":57.91,"l":57.83,"n":22,"o":57.8926,"t":"2026-10-02T18:30:00Z","v":2577,"vw":57.886024},{"c":57.82,"h":57.83,"l":57.7578,"n":20,"o":57.7578,"t":"2026-10-02T18:45:00Z","v":913,"vw":57.807306},{"c":57.66,"h":57.68,"l":57.6029,"n":12,"o":57.64,"t":"2026-10-02T19:00:00Z","v":814,"vw":57.65114},{"c":57.55,"h":57.8,"l":57.55,"n":53,"o":57.78,"t":"2026-10-02T19:15:00Z","v":4875,"vw":57.647721},{"c":57.52,"h":57.63,"l":57.37,"n":63,"o":57.5,"t":"2026-10-02T19:30:00Z","v":5787,"vw":57.514296},{"c":57.35,"h":57.6,"l":57,"n":481,"o":57.6,"t":"2026-10-02T19:45:00Z","v":42853,"vw":57.205955},{"c":57.4,"h":57.4,"l":57.35,"n":19,"o":57.35,"t":"2026-10-02T20:00:00Z","v":88225,"vw":57.350227},{"c":57.33,"h":57.33,"l":57.33,"n":3,"o":57.33,"t":"2026-10-02T20:15:00Z","v":200,"vw":57.33},{"c":57.34,"h":57.35,"l":57.34,"n":5,"o":57.35,"t":"2026-10-02T20:30:00Z","v":411,"vw":57.345},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-02T21:00:00Z","v":330,"vw":57.3},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-02T21:15:00Z","v":330,"vw":57.24},{"c":57.369,"h":57.37,"l":57.369,"n":3,"o":57.37,"t":"2026-10-02T21:30:00Z","v":480,"vw":57.369556},{"c":57.3,"h":57.3,"l":57.3,"n":4,"o":57.3,"t":"2026-10-02T21:45:00Z","v":315,"vw":57.3},{"c":57.0737,"h":57.0737,"l":57.0737,"n":2,"o":57.0737,"t":"2026-10-02T22:15:00Z","v":210,"vw":57.0737},{"c":57.01,"h":57.1,"l":57.01,"n":9,"o":57.0168,"t":"2026-10-02T22:30:00Z","v":980,"vw":57.035868},{"c":57.44,"h":57.44,"l":56.85,"n":59,"o":56.91,"t":"2026-10-05T08:00:00Z","v":1379,"vw":57.043832},{"c":57.39,"h":57.39,"l":57.39,"n":3,"o":57.39,"t":"2026-10-05T09:00:00Z","v":250,"vw":57.39},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-10-05T09:15:00Z","v":290,"vw":57.39},{"c":57.24,"h":57.24,"l":57.24,"n":1,"o":57.24,"t":"2026-10-05T09:30:00Z","v":100,"vw":57.24},{"c":57.55,"h":57.55,"l":57.54,"n":6,"o":57.54,"t":"2026-10-05T10:45:00Z","v":228,"vw":57.545},{"c":57.68,"h":57.69,"l":57.68,"n":16,"o":57.69,"t":"2026-10-05T11:00:00Z","v":555,"vw":57.686645},{"c":57.8,"h":57.8,"l":57.61,"n":21,"o":57.77,"t":"2026-10-05T11:15:00Z","v":2986,"vw":57.749752},{"c":57.78,"h":57.78,"l":57.78,"n":1,"o":57.78,"t":"2026-10-05T11:30:00Z","v":100,"vw":57.78},{"c":57.6,"h":57.6,"l":57.6,"n":4,"o":57.6,"t":"2026-10-05T11:45:00Z","v":121,"vw":57.6},{"c":57.681,"h":57.681,"l":57.61,"n":2,"o":57.61,"t":"2026-10-05T12:00:00Z","v":200,"vw":57.6455},{"c":57.6,"h":57.64,"l":57.6,"n":3,"o":57.64,"t":"2026-10-05T12:15:00Z","v":260,"vw":57.624},{"c":57.36,"h":57.36,"l":57.36,"n":6,"o":57.36,"t":"2026-10-05T12:45:00Z","v":526,"vw":57.36},{"c":57.51,"h":57.51,"l":57.51,"n":6,"o":57.51,"t":"2026-10-05T13:00:00Z","v":267,"vw":57.51},{"c":57.53,"h":57.59,"l":57.5,"n":20,"o":57.54,"t":"2026-10-05T13:15:00Z","v":910,"vw":57.537692},{"c":59.415,"h":59.49,"l":57.35,"n":736,"o":57.5,"t":"2026-10-05T13:30:00Z","v":43198,"vw":58.578025},{"c":57.6155,"h":59.66,"l":57.49,"n":583,"o":59.66,"t":"2026-10-05T13:45:00Z","v":41597,"vw":58.584031},{"c":57.35,"h":57.6,"l":56.79,"n":368,"o":57.4,"t":"2026-10-05T14:00:00Z","v":36072,"vw":57.207555},{"c":57.19,"h":57.64,"l":57.16,"n":236,"o":57.32,"t":"2026-10-05T14:15:00Z","v":18959,"vw":57.409133},{"c":56.89,"h":57.2608,"l":56.86,"n":566,"o":57.1,"t":"2026-10-05T14:30:00Z","v":39541,"vw":56.957106},{"c":57.005,"h":57.09,"l":56.8,"n":201,"o":56.82,"t":"2026-10-05T14:45:00Z","v":46998,"vw":56.91142},{"c":56.89,"h":57.08,"l":56.8473,"n":65,"o":57.065,"t":"2026-10-05T15:00:00Z","v":6322,"vw":56.978246},{"c":57.2,"h":57.525,"l":56.905,"n":102,"o":56.905,"t":"2026-10-05T15:15:00Z","v":21511,"vw":57.281175},{"c":57.0005,"h":57.12,"l":56.9186,"n":61,"o":57.12,"t":"2026-10-05T15:30:00Z","v":6340,"vw":57.020921},{"c":57.1409,"h":57.19,"l":57.0401,"n":27,"o":57.16,"t":"2026-10-05T15:45:00Z","v":1994,"vw":57.142901},{"c":56.8,"h":57.1,"l":56.796,"n":51,"o":57.1,"t":"2026-10-05T16:00:00Z","v":5752,"vw":56.918521},{"c":56.795,"h":56.795,"l":56.625,"n":100,"o":56.732,"t":"2026-10-05T16:15:00Z","v":4892,"vw":56.721018},{"c":57.245,"h":57.25,"l":56.79,"n":67,"o":56.8294,"t":"2026-10-05T16:30:00Z","v":13403,"vw":56.981106},{"c":57.08,"h":57.4018,"l":57.08,"n":73,"o":57.2959,"t":"2026-10-05T16:45:00Z","v":13556,"vw":57.22464},{"c":57.05,"h":57.1,"l":56.96,"n":27,"o":56.96,"t":"2026-10-05T17:00:00Z","v":4831,"vw":57.078828},{"c":57.2441,"h":57.27,"l":56.9715,"n":33,"o":56.9715,"t":"2026-10-05T17:15:00Z","v":2159,"vw":57.169903},{"c":57.68,"h":57.68,"l":57.24,"n":77,"o":57.27,"t":"2026-10-05T17:30:00Z","v":6950,"vw":57.408106},{"c":57.58,"h":57.685,"l":57.48,"n":94,"o":57.63,"t":"2026-10-05T17:45:00Z","v":12528,"vw":57.60523},{"c":57.565,"h":57.5805,"l":57.44,"n":87,"o":57.58,"t":"2026-10-05T18:00:00Z","v":21529,"vw":57.509757},{"c":57.59,"h":57.62,"l":57.49,"n":38,"o":57.5735,"t":"2026-10-05T18:15:00Z","v":4190,"vw":57.569138},{"c":57.615,"h":57.66,"l":57.53,"n":43,"o":57.59,"t":"2026-10-05T18:30:00Z","v":7851,"vw":57.594051},{"c":57.75,"h":57.92,"l":57.69,"n":79,"o":57.69,"t":"2026-10-05T18:45:00Z","v":11836,"vw":57.83292},{"c":57.7499,"h":57.75,"l":57.32,"n":103,"o":57.75,"t":"2026-10-05T19:00:00Z","v":17602,"vw":57.581978},{"c":57.91,"h":57.9648,"l":57.8,"n":74,"o":57.87,"t":"2026-10-05T19:15:00Z","v":18033,"vw":57.891412},{"c":57.835,"h":57.9866,"l":57.6457,"n":72,"o":57.83,"t":"2026-10-05T19:30:00Z","v":9484,"vw":57.815216},{"c":57.6,"h":57.8968,"l":57.54,"n":159,"o":57.8968,"t":"2026-10-05T19:45:00Z","v":17733,"vw":57.649636},{"c":57.38,"h":57.65,"l":57.38,"n":22,"o":57.65,"t":"2026-10-05T20:00:00Z","v":1294,"vw":57.625686},{"c":57.61,"h":57.61,"l":57.61,"n":3,"o":57.61,"t":"2026-10-05T20:30:00Z","v":260,"vw":57.61},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-05T21:30:00Z","v":138,"vw":57.6},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-05T21:45:00Z","v":205,"vw":57.6},{"c":57.6,"h":57.6,"l":57.5,"n":3,"o":57.5,"t":"2026-10-05T23:00:00Z","v":1114,"vw":57.590744},{"c":57.51,"h":57.7056,"l":57.51,"n":3,"o":57.7056,"t":"2026-10-05T23:45:00Z","v":355,"vw":57.588824},{"c":58.05,"h":58.05,"l":58.05,"n":5,"o":58.05,"t":"2026-10-06T08:30:00Z","v":334,"vw":58.05},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-06T08:45:00Z","v":109,"vw":58.14},{"c":58.28,"h":58.28,"l":58.28,"n":1,"o":58.28,"t":"2026-10-06T09:00:00Z","v":150,"vw":58.28},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-06T09:15:00Z","v":142,"vw":58.18},{"c":58.34,"h":58.34,"l":58.34,"n":1,"o":58.34,"t":"2026-10-06T10:15:00Z","v":120,"vw":58.34},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-10-06T10:30:00Z","v":1001,"vw":58.34},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-06T10:45:00Z","v":150,"vw":58.21},{"c":58.56,"h":58.56,"l":58.5,"n":27,"o":58.5,"t":"2026-10-06T11:00:00Z","v":679,"vw":58.539732},{"c":58.72,"h":58.79,"l":58.56,"n":39,"o":58.56,"t":"2026-10-06T11:15:00Z","v":1418,"vw":58.686209},{"c":58.66,"h":58.7845,"l":58.66,"n":4,"o":58.6789,"t":"2026-10-06T11:30:00Z","v":984,"vw":58.758579},{"c":58.78,"h":58.78,"l":58.7,"n":43,"o":58.76,"t":"2026-10-06T11:45:00Z","v":1792,"vw":58.731622},{"c":58.77,"h":58.8,"l":58.77,"n":12,"o":58.8,"t":"2026-10-06T12:00:00Z","v":319,"vw":58.785},{"c":58.62,"h":58.7,"l":58.62,"n":6,"o":58.7,"t":"2026-10-06T12:15:00Z","v":397,"vw":58.646667},{"c":58.5,"h":58.5557,"l":58.5,"n":9,"o":58.5557,"t":"2026-10-06T12:45:00Z","v":350,"vw":58.518567},{"c":58.77,"h":58.77,"l":58.66,"n":12,"o":58.7,"t":"2026-10-06T13:00:00Z","v":1061,"vw":58.717895},{"c":58.57,"h":59.06,"l":58.54,"n":93,"o":58.64,"t":"2026-10-06T13:15:00Z","v":6034,"vw":58.751138},{"c":60.2,"h":60.764,"l":58.28,"n":1204,"o":58.66,"t":"2026-10-06T13:30:00Z","v":95607,"vw":59.882402},{"c":60.34,"h":60.5265,"l":59.64,"n":517,"o":60.05,"t":"2026-10-06T13:45:00Z","v":26466,"vw":60.207134},{"c":60.08,"h":60.36,"l":58.8,"n":621,"o":60.2999,"t":"2026-10-06T14:00:00Z","v":38828,"vw":59.838387},{"c":59.6,"h":60.17,"l":59.6,"n":465,"o":60.03,"t":"2026-10-06T14:15:00Z","v":23030,"vw":59.946593},{"c":59.4899,"h":59.4899,"l":58.6816,"n":487,"o":59.17,"t":"2026-10-06T14:30:00Z","v":28270,"vw":59.100394},{"c":59.62,"h":59.74,"l":59.43,"n":106,"o":59.47,"t":"2026-10-06T14:45:00Z","v":11245,"vw":59.603667},{"c":59.455,"h":59.49,"l":59.255,"n":89,"o":59.255,"t":"2026-10-06T15:00:00Z","v":5948,"vw":59.393197},{"c":59.83,"h":59.97,"l":59.47,"n":173,"o":59.4901,"t":"2026-10-06T15:15:00Z","v":13351,"vw":59.824034},{"c":59.54,"h":59.7872,"l":59.46,"n":112,"o":59.76,"t":"2026-10-06T15:30:00Z","v":15860,"vw":59.619799},{"c":59.44,"h":59.6,"l":59.39,"n":45,"o":59.49,"t":"2026-10-06T15:45:00Z","v":4718,"vw":59.459201},{"c":59.16,"h":59.34,"l":59.0064,"n":57,"o":59.28,"t":"2026-10-06T16:00:00Z","v":4299,"vw":59.284516},{"c":59.12,"h":59.19,"l":58.95,"n":57,"o":59.0658,"t":"2026-10-06T16:15:00Z","v":5454,"vw":59.107592},{"c":59.18,"h":59.28,"l":59.1428,"n":47,"o":59.1428,"t":"2026-10-06T16:30:00Z","v":4039,"vw":59.213953},{"c":59.15,"h":59.15,"l":59.14,"n":15,"o":59.145,"t":"2026-10-06T16:45:00Z","v":1383,"vw":59.145},{"c":59.57,"h":59.6,"l":59.27,"n":290,"o":59.27,"t":"2026-10-06T17:00:00Z","v":19658,"vw":59.454427},{"c":59.6,"h":59.63,"l":59.44,"n":279,"o":59.56,"t":"2026-10-06T17:15:00Z","v":21240,"vw":59.557649},{"c":59.565,"h":59.78,"l":59.525,"n":221,"o":59.55,"t":"2026-10-06T17:30:00Z","v":16917,"vw":59.633283},{"c":59.46,"h":59.57,"l":59.28,"n":335,"o":59.565,"t":"2026-10-06T17:45:00Z","v":33530,"vw":59.417231},{"c":59.73,"h":59.73,"l":59.47,"n":259,"o":59.47,"t":"2026-10-06T18:00:00Z","v":22281,"vw":59.639144},{"c":59.6,"h":59.888,"l":59.525,"n":301,"o":59.6692,"t":"2026-10-06T18:15:00Z","v":23812,"vw":59.687178},{"c":59.63,"h":59.71,"l":59.39,"n":274,"o":59.53,"t":"2026-10-06T18:30:00Z","v":23715,"vw":59.483681},{"c":59.43,"h":59.61,"l":59.32,"n":404,"o":59.56,"t":"2026-10-06T18:45:00Z","v":28506,"vw":59.478929},{"c":59.57,"h":59.7,"l":59.43,"n":205,"o":59.44,"t":"2026-10-06T19:00:00Z","v":18471,"vw":59.552669},{"c":59.66,"h":59.78,"l":59.55,"n":338,"o":59.575,"t":"2026-10-06T19:15:00Z","v":33293,"vw":59.659989},{"c":59.78,"h":59.99,"l":59.67,"n":144,"o":59.84,"t":"2026-10-06T19:30:00Z","v":13003,"vw":59.851238},{"c":59.3,"h":60,"l":59.2403,"n":589,"o":59.82,"t":"2026-10-06T19:45:00Z","v":44322,"vw":59.583709},{"c":59.08,"h":59.25,"l":59.08,"n":9,"o":59.25,"t":"2026-10-06T20:00:00Z","v":64291,"vw":59.243563},{"c":59.05,"h":59.24,"l":59.05,"n":16,"o":59.24,"t":"2026-10-06T20:15:00Z","v":1151,"vw":59.195868},{"c":59.07,"h":59.08,"l":59.07,"n":10,"o":59.08,"t":"2026-10-06T20:45:00Z","v":798,"vw":59.077069},{"c":59.17,"h":59.17,"l":59.17,"n":4,"o":59.17,"t":"2026-10-06T21:30:00Z","v":238,"vw":59.17},{"c":59.04,"h":59.06,"l":59.04,"n":6,"o":59.06,"t":"2026-10-06T21:45:00Z","v":626,"vw":59.044127},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-06T22:15:00Z","v":204,"vw":59.05},{"c":59.16,"h":59.16,"l":59.0356,"n":2,"o":59.0356,"t":"2026-10-06T23:00:00Z","v":1000,"vw":59.0978},{"c":59.36,"h":59.36,"l":59.36,"n":1,"o":59.36,"t":"2026-10-07T08:00:00Z","v":100,"vw":59.36},{"c":59.02,"h":59.02,"l":59.02,"n":1,"o":59.02,"t":"2026-10-07T08:15:00Z","v":100,"vw":59.02},{"c":59.07,"h":59.07,"l":59.0617,"n":4,"o":59.0617,"t":"2026-10-07T09:00:00Z","v":457,"vw":59.064417},{"c":58.86,"h":58.86,"l":58.86,"n":2,"o":58.86,"t":"2026-10-07T09:15:00Z","v":119,"vw":58.86},{"c":58.6911,"h":58.6911,"l":58.6911,"n":1,"o":58.6911,"t":"2026-10-07T09:30:00Z","v":200,"vw":58.6911},{"c":59.15,"h":59.15,"l":58.99,"n":22,"o":58.99,"t":"2026-10-07T09:45:00Z","v":498,"vw":59.04},{"c":58.95,"h":58.97,"l":58.95,"n":18,"o":58.97,"t":"2026-10-07T10:45:00Z","v":687,"vw":58.954228},{"c":59.12,"h":59.12,"l":58.89,"n":31,"o":59,"t":"2026-10-07T11:00:00Z","v":2415,"vw":59.020544},{"c":58.73,"h":59.16,"l":58.71,"n":119,"o":59.08,"t":"2026-10-07T11:15:00Z","v":6200,"vw":59.015694},{"c":58.97,"h":58.98,"l":58.97,"n":9,"o":58.98,"t":"2026-10-07T11:30:00Z","v":341,"vw":58.973333},{"c":59.11,"h":59.11,"l":58.941,"n":27,"o":58.941,"t":"2026-10-07T11:45:00Z","v":1802,"vw":59.001692},{"c":59,"h":59,"l":59,"n":14,"o":59,"t":"2026-10-07T12:00:00Z","v":944,"vw":59},{"c":58.89,"h":59.41,"l":58.89,"n":55,"o":59.26,"t":"2026-10-07T12:15:00Z","v":2244,"vw":59.266434},{"c":59.22,"h":59.22,"l":58.894,"n":6,"o":58.894,"t":"2026-10-07T12:30:00Z","v":1121,"vw":58.923636},{"c":59.3355,"h":59.3355,"l":59.3355,"n":1,"o":59.3355,"t":"2026-10-07T12:45:00Z","v":100,"vw":59.3355},{"c":59.66,"h":59.66,"l":59.44,"n":24,"o":59.45,"t":"2026-10-07T13:00:00Z","v":1803,"vw":59.542972},{"c":59.65,"h":59.8,"l":59.3,"n":137,"o":59.5497,"t":"2026-10-07T13:15:00Z","v":5875,"vw":59.567283},{"c":58.9675,"h":60.84,"l":58.742,"n":869,"o":59.47,"t":"2026-10-07T13:30:00Z","v":72889,"vw":59.663106},{"c":59.2718,"h":59.4199,"l":58.6911,"n":248,"o":58.95,"t":"2026-10-07T13:45:00Z","v":20213,"vw":59.085282},{"c":58.41,"h":59.15,"l":58.046,"n":352,"o":59.15,"t":"2026-10-07T14:00:00Z","v":32856,"vw":58.501531},{"c":58.32,"h":58.58,"l":58.2004,"n":157,"o":58.26,"t":"2026-10-07T14:15:00Z","v":8522,"vw":58.417158},{"c":58.46,"h":58.47,"l":58.11,"n":164,"o":58.46,"t":"2026-10-07T14:30:00Z","v":17186,"vw":58.310711},{"c":58.62,"h":58.62,"l":58.31,"n":78,"o":58.465,"t":"2026-10-07T14:45:00Z","v":5671,"vw":58.475044},{"c":58.89,"h":58.9,"l":58.4901,"n":116,"o":58.565,"t":"2026-10-07T15:00:00Z","v":6686,"vw":58.705602},{"c":58.9922,"h":59.2,"l":58.89,"n":78,"o":58.89,"t":"2026-10-07T15:15:00Z","v":8525,"vw":58.967554},{"c":59.315,"h":59.34,"l":58.9,"n":92,"o":59,"t":"2026-10-07T15:30:00Z","v":10985,"vw":59.036149},{"c":59.76,"h":59.76,"l":59.37,"n":178,"o":59.37,"t":"2026-10-07T15:45:00Z","v":19648,"vw":59.550306},{"c":59.905,"h":59.95,"l":59.48,"n":201,"o":59.73,"t":"2026-10-07T16:00:00Z","v":16658,"vw":59.705944},{"c":60,"h":60.46,"l":59.89,"n":317,"o":59.895,"t":"2026-10-07T16:15:00Z","v":28124,"vw":60.145433},{"c":60.04,"h":60.04,"l":59.8161,"n":126,"o":59.902,"t":"2026-10-07T16:30:00Z","v":9953,"vw":59.939238},{"c":60.0401,"h":60.17,"l":60,"n":174,"o":60.0551,"t":"2026-10-07T16:45:00Z","v":12755,"vw":60.093922},{"c":60.31,"h":60.33,"l":60.03,"n":227,"o":60.05,"t":"2026-10-07T17:00:00Z","v":20209,"vw":60.138159},{"c":59.88,"h":60.35,"l":59.88,"n":98,"o":60.31,"t":"2026-10-07T17:15:00Z","v":10794,"vw":60.202671},{"c":60.01,"h":60.01,"l":59.8165,"n":80,"o":59.84,"t":"2026-10-07T17:30:00Z","v":8053,"vw":59.929201},{"c":60.0899,"h":60.205,"l":60.075,"n":87,"o":60.09,"t":"2026-10-07T17:45:00Z","v":7609,"vw":60.114276},{"c":60.21,"h":60.24,"l":59.94,"n":79,"o":59.995,"t":"2026-10-07T18:00:00Z","v":5713,"vw":60.110433},{"c":60.355,"h":60.558,"l":60.25,"n":206,"o":60.25,"t":"2026-10-07T18:15:00Z","v":18753,"vw":60.445771},{"c":60.26,"h":60.32,"l":60.01,"n":226,"o":60.29,"t":"2026-10-07T18:30:00Z","v":20672,"vw":60.184904},{"c":60.17,"h":60.29,"l":60.16,"n":73,"o":60.26,"t":"2026-10-07T18:45:00Z","v":7348,"vw":60.216189},{"c":59.86,"h":60.15,"l":59.86,"n":184,"o":60.13,"t":"2026-10-07T19:00:00Z","v":21279,"vw":60.017729},{"c":59.83,"h":60.07,"l":59.83,"n":53,"o":59.91,"t":"2026-10-07T19:15:00Z","v":3909,"vw":59.972169},{"c":59.74,"h":59.955,"l":59.56,"n":166,"o":59.87,"t":"2026-10-07T19:30:00Z","v":31743,"vw":59.699828},{"c":60.48,"h":60.56,"l":59.665,"n":788,"o":59.73,"t":"2026-10-07T19:45:00Z","v":116192,"vw":60.325584},{"c":60.53,"h":60.53,"l":60.4345,"n":34,"o":60.45,"t":"2026-10-07T20:00:00Z","v":77439,"vw":60.451937},{"c":60.47,"h":60.49,"l":60.34,"n":51,"o":60.34,"t":"2026-10-07T20:15:00Z","v":2571,"vw":60.415021},{"c":60.33,"h":60.33,"l":60.33,"n":7,"o":60.33,"t":"2026-10-07T20:30:00Z","v":532,"vw":60.33},{"c":60.2753,"h":60.2753,"l":60.27,"n":9,"o":60.27,"t":"2026-10-07T21:00:00Z","v":663,"vw":60.272451},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-07T21:30:00Z","v":130,"vw":60.35},{"c":60.36,"h":60.36,"l":60.36,"n":8,"o":60.36,"t":"2026-10-07T21:45:00Z","v":183,"vw":60.36},{"c":60.29,"h":60.29,"l":60.29,"n":2,"o":60.29,"t":"2026-10-07T22:15:00Z","v":115,"vw":60.29},{"c":60.45,"h":60.45,"l":60.43,"n":22,"o":60.43,"t":"2026-10-07T22:30:00Z","v":1028,"vw":60.436667},{"c":60.449,"h":60.449,"l":60.449,"n":5,"o":60.449,"t":"2026-10-07T22:45:00Z","v":150,"vw":60.449},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-10-07T23:15:00Z","v":100,"vw":60.21},{"c":60.43,"h":60.43,"l":60.43,"n":1,"o":60.43,"t":"2026-10-07T23:45:00Z","v":130,"vw":60.43},{"c":60.28,"h":60.42,"l":59.41,"n":159,"o":59.41,"t":"2026-10-08T08:00:00Z","v":1953,"vw":60.145031},{"c":60.7,"h":60.7,"l":60.68,"n":12,"o":60.68,"t":"2026-10-08T08:30:00Z","v":335,"vw":60.69},{"c":63.44,"h":63.53,"l":60.68,"n":1021,"o":60.68,"t":"2026-10-08T09:00:00Z","v":31570,"vw":62.158476},{"c":63.32,"h":63.44,"l":63.06,"n":295,"o":63.13,"t":"2026-10-08T09:15:00Z","v":7069,"vw":63.195035},{"c":62.97,"h":63.1,"l":62.97,"n":64,"o":63.1,"t":"2026-10-08T09:30:00Z","v":2989,"vw":63.077783},{"c":63.1,"h":63.1,"l":63.0132,"n":71,"o":63.03,"t":"2026-10-08T09:45:00Z","v":2172,"vw":63.049924},{"c":62.99,"h":62.99,"l":62.99,"n":23,"o":62.99,"t":"2026-10-08T10:00:00Z","v":774,"vw":62.99},{"c":62.99,"h":63.1,"l":62.99,"n":93,"o":63.07,"t":"2026-10-08T10:15:00Z","v":2504,"vw":63.068146},{"c":63.31,"h":63.32,"l":63,"n":190,"o":63,"t":"2026-10-08T10:30:00Z","v":8019,"vw":63.121765},{"c":63.07,"h":63.24,"l":62.97,"n":23,"o":63.24,"t":"2026-10-08T10:45:00Z","v":2257,"vw":63.005886},{"c":63.54,"h":63.749,"l":62.97,"n":411,"o":62.97,"t":"2026-10-08T11:00:00Z","v":20791,"vw":63.439384},{"c":63.78,"h":63.79,"l":63.31,"n":229,"o":63.42,"t":"2026-10-08T11:15:00Z","v":9085,"vw":63.546284},{"c":63.4148,"h":63.87,"l":63.4,"n":228,"o":63.75,"t":"2026-10-08T11:30:00Z","v":9787,"vw":63.61474},{"c":63.43,"h":63.43,"l":63.33,"n":43,"o":63.33,"t":"2026-10-08T11:45:00Z","v":5434,"vw":63.346762},{"c":63.68,"h":63.8,"l":63.18,"n":208,"o":63.18,"t":"2026-10-08T12:00:00Z","v":10073,"vw":63.59204},{"c":63.24,"h":63.51,"l":63.001,"n":114,"o":63.51,"t":"2026-10-08T12:15:00Z","v":3214,"vw":63.304488},{"c":63.3545,"h":63.3545,"l":63.2,"n":30,"o":63.24,"t":"2026-10-08T12:30:00Z","v":3181,"vw":63.258044},{"c":63.1317,"h":63.37,"l":63.13,"n":44,"o":63.35,"t":"2026-10-08T12:45:00Z","v":1605,"vw":63.2948},{"c":63.59,"h":63.66,"l":63.43,"n":111,"o":63.43,"t":"2026-10-08T13:00:00Z","v":3960,"vw":63.589018},{"c":63.56,"h":63.68,"l":62.99,"n":478,"o":63.54,"t":"2026-10-08T13:15:00Z","v":30670,"vw":63.480465},{"c":63.75,"h":66.935,"l":62.29,"n":5080,"o":63.61,"t":"2026-10-08T13:30:00Z","v":365628,"vw":64.56957},{"c":64.945,"h":65.19,"l":63.34,"n":1811,"o":63.67,"t":"2026-10-08T13:45:00Z","v":150316,"vw":64.389598},{"c":64.8376,"h":65.2,"l":63.77,"n":1217,"o":65,"t":"2026-10-08T14:00:00Z","v":95327,"vw":64.59139},{"c":64.2,"h":65.58,"l":64.12,"n":1043,"o":65,"t":"2026-10-08T14:15:00Z","v":70822,"vw":64.960948},{"c":64.4,"h":65,"l":63.32,"n":817,"o":64.2,"t":"2026-10-08T14:30:00Z","v":58723,"vw":64.185381},{"c":63.75,"h":64.83,"l":63.73,"n":422,"o":64.42,"t":"2026-10-08T14:45:00Z","v":38174,"vw":64.112885},{"c":63.8602,"h":64.33,"l":63.58,"n":299,"o":63.61,"t":"2026-10-08T15:00:00Z","v":21729,"vw":63.922953},{"c":63.86,"h":64.1,"l":63.45,"n":291,"o":63.83,"t":"2026-10-08T15:15:00Z","v":20331,"vw":63.818504},{"c":63.56,"h":63.72,"l":63.375,"n":172,"o":63.7,"t":"2026-10-08T15:30:00Z","v":10411,"vw":63.551379},{"c":63.399,"h":63.83,"l":63.3,"n":221,"o":63.58,"t":"2026-10-08T15:45:00Z","v":26806,"vw":63.566704},{"c":62.785,"h":63.46,"l":62.73,"n":237,"o":63.46,"t":"2026-10-08T16:00:00Z","v":18705,"vw":63.098718},{"c":63.22,"h":63.27,"l":62.61,"n":390,"o":62.82,"t":"2026-10-08T16:15:00Z","v":29773,"vw":62.951091},{"c":62.975,"h":63.4734,"l":62.91,"n":211,"o":63.085,"t":"2026-10-08T16:30:00Z","v":14726,"vw":63.209759},{"c":62.78,"h":63.205,"l":62.372,"n":407,"o":62.96,"t":"2026-10-08T16:45:00Z","v":40329,"vw":62.694379},{"c":62.98,"h":62.98,"l":62.37,"n":231,"o":62.785,"t":"2026-10-08T17:00:00Z","v":15516,"vw":62.742343},{"c":62.02,"h":62.96,"l":61.5,"n":438,"o":62.93,"t":"2026-10-08T17:15:00Z","v":38932,"vw":61.926219},{"c":61.6,"h":62.12,"l":61.6,"n":157,"o":61.92,"t":"2026-10-08T17:30:00Z","v":10948,"vw":61.90213},{"c":61.9,"h":61.92,"l":61.5636,"n":145,"o":61.7,"t":"2026-10-08T17:45:00Z","v":18758,"vw":61.740842},{"c":62.3899,"h":62.3899,"l":61.6764,"n":138,"o":61.91,"t":"2026-10-08T18:00:00Z","v":13572,"vw":61.939049},{"c":62.86,"h":62.94,"l":62.24,"n":201,"o":62.24,"t":"2026-10-08T18:15:00Z","v":15315,"vw":62.567975},{"c":62.52,"h":62.725,"l":62.4198,"n":198,"o":62.53,"t":"2026-10-08T18:30:00Z","v":23659,"vw":62.574517},{"c":62.47,"h":62.52,"l":62.17,"n":84,"o":62.17,"t":"2026-10-08T18:45:00Z","v":5610,"vw":62.366819},{"c":62.33,"h":62.47,"l":62.1805,"n":112,"o":62.2441,"t":"2026-10-08T19:00:00Z","v":7434,"vw":62.364569},{"c":62.85,"h":63.26,"l":62.28,"n":172,"o":62.3,"t":"2026-10-08T19:15:00Z","v":19093,"vw":62.787855},{"c":63.16,"h":63.16,"l":62.69,"n":194,"o":62.76,"t":"2026-10-08T19:30:00Z","v":22967,"vw":62.91272},{"c":63.38,"h":63.59,"l":62.9289,"n":421,"o":63.115,"t":"2026-10-08T19:45:00Z","v":40807,"vw":63.323486},{"c":63.0058,"h":63.36,"l":62.67,"n":16,"o":63.32,"t":"2026-10-08T20:00:00Z","v":4023,"vw":63.296291},{"c":63.2,"h":63.31,"l":63.1,"n":9,"o":63.31,"t":"2026-10-08T20:15:00Z","v":2212,"vw":63.136368},{"c":63.15,"h":63.27,"l":63.15,"n":4,"o":63.26,"t":"2026-10-08T20:30:00Z","v":458,"vw":63.233732},{"c":63.34,"h":63.34,"l":63.23,"n":22,"o":63.28,"t":"2026-10-08T20:45:00Z","v":848,"vw":63.282053},{"c":63.27,"h":63.36,"l":63.27,"n":30,"o":63.36,"t":"2026-10-08T21:00:00Z","v":915,"vw":63.301695},{"c":63.221,"h":63.221,"l":63.21,"n":7,"o":63.21,"t":"2026-10-08T21:15:00Z","v":804,"vw":63.215437},{"c":63.22,"h":63.28,"l":63.22,"n":7,"o":63.22,"t":"2026-10-08T21:30:00Z","v":544,"vw":63.2425},{"c":63.2208,"h":63.2208,"l":63.2208,"n":3,"o":63.2208,"t":"2026-10-08T22:00:00Z","v":203,"vw":63.2208},{"c":63.31,"h":63.31,"l":63.31,"n":49,"o":63.31,"t":"2026-10-08T22:15:00Z","v":2558,"vw":63.31},{"c":63.3177,"h":63.3177,"l":63.3177,"n":2,"o":63.3177,"t":"2026-10-08T22:30:00Z","v":111,"vw":63.3177},{"c":63.3376,"h":63.4343,"l":63.3376,"n":3,"o":63.4343,"t":"2026-10-08T22:45:00Z","v":1260,"vw":63.414883},{"c":63.38,"h":63.38,"l":63.38,"n":1,"o":63.38,"t":"2026-10-08T23:00:00Z","v":187,"vw":63.38},{"c":63.246,"h":63.246,"l":63.246,"n":5,"o":63.246,"t":"2026-10-08T23:45:00Z","v":111,"vw":63.246},{"c":64.14,"h":64.48,"l":63.82,"n":158,"o":63.82,"t":"2026-10-09T08:00:00Z","v":7686,"vw":64.138912},{"c":64.35,"h":64.35,"l":64.21,"n":4,"o":64.21,"t":"2026-10-09T08:30:00Z","v":1300,"vw":64.328462},{"c":64.7,"h":64.7,"l":64.6,"n":11,"o":64.6,"t":"2026-10-09T09:15:00Z","v":1954,"vw":64.61218},{"c":64.8,"h":64.8,"l":64.8,"n":11,"o":64.8,"t":"2026-10-09T09:30:00Z","v":740,"vw":64.8},{"c":63.96,"h":63.96,"l":63.96,"n":6,"o":63.96,"t":"2026-10-09T10:30:00Z","v":179,"vw":63.96},{"c":64.14,"h":64.14,"l":64.14,"n":1,"o":64.14,"t":"2026-10-09T10:45:00Z","v":200,"vw":64.14},{"c":64.5,"h":64.5,"l":64.5,"n":14,"o":64.5,"t":"2026-10-09T11:00:00Z","v":3881,"vw":64.5},{"c":64.5,"h":64.5,"l":64.25,"n":27,"o":64.25,"t":"2026-10-09T11:30:00Z","v":728,"vw":64.4375},{"c":64.56,"h":64.56,"l":64.5,"n":13,"o":64.5,"t":"2026-10-09T11:45:00Z","v":394,"vw":64.54},{"c":64.46,"h":64.46,"l":64.35,"n":3,"o":64.38,"t":"2026-10-09T12:00:00Z","v":600,"vw":64.428333},{"c":64.5,"h":64.53,"l":64.5,"n":36,"o":64.53,"t":"2026-10-09T12:15:00Z","v":1922,"vw":64.503904},{"c":64.45,"h":64.45,"l":64.25,"n":30,"o":64.25,"t":"2026-10-09T12:45:00Z","v":1211,"vw":64.390675},{"c":64.92,"h":65.01,"l":64.68,"n":136,"o":64.68,"t":"2026-10-09T13:00:00Z","v":4808,"vw":64.900243},{"c":65.34,"h":65.4,"l":64.42,"n":466,"o":64.84,"t":"2026-10-09T13:15:00Z","v":12474,"vw":65.050338},{"c":64.05,"h":66.5,"l":63.81,"n":1256,"o":65,"t":"2026-10-09T13:30:00Z","v":87721,"vw":65.046913},{"c":64.53,"h":64.82,"l":63.03,"n":929,"o":64.0212,"t":"2026-10-09T13:45:00Z","v":46512,"vw":64.205767},{"c":64.63,"h":64.63,"l":63.59,"n":888,"o":64.27,"t":"2026-10-09T14:00:00Z","v":43299,"vw":63.790039},{"c":66.105,"h":66.2,"l":64.34,"n":1010,"o":64.475,"t":"2026-10-09T14:15:00Z","v":68065,"vw":65.67139},{"c":65.77,"h":66.2,"l":65.25,"n":775,"o":66.03,"t":"2026-10-09T14:30:00Z","v":50121,"vw":65.929335},{"c":65.83,"h":65.88,"l":65.49,"n":286,"o":65.71,"t":"2026-10-09T14:45:00Z","v":17614,"vw":65.704757},{"c":66.2101,"h":66.25,"l":65.9,"n":750,"o":65.9257,"t":"2026-10-09T15:00:00Z","v":54823,"vw":66.048817},{"c":67.38,"h":67.7,"l":66.1014,"n":1388,"o":66.18,"t":"2026-10-09T15:15:00Z","v":105591,"vw":67.053791},{"c":67.6,"h":67.8,"l":66.9901,"n":938,"o":67.43,"t":"2026-10-09T15:30:00Z","v":80954,"vw":67.472466},{"c":67.6591,"h":67.73,"l":67.41,"n":377,"o":67.5326,"t":"2026-10-09T15:45:00Z","v":26650,"vw":67.526621},{"c":67.85,"h":68,"l":67.32,"n":540,"o":67.58,"t":"2026-10-09T16:00:00Z","v":45667,"vw":67.840526},{"c":67.7601,"h":67.93,"l":67.68,"n":220,"o":67.7,"t":"2026-10-09T16:15:00Z","v":29059,"vw":67.77966},{"c":67.5651,"h":68,"l":67.44,"n":449,"o":67.85,"t":"2026-10-09T16:30:00Z","v":30400,"vw":67.820482},{"c":67.54,"h":67.76,"l":67.53,"n":127,"o":67.56,"t":"2026-10-09T16:45:00Z","v":4973,"vw":67.611105},{"c":67.6778,"h":67.6778,"l":67.43,"n":153,"o":67.57,"t":"2026-10-09T17:00:00Z","v":11840,"vw":67.571304},{"c":68.0801,"h":68.12,"l":67.68,"n":403,"o":67.68,"t":"2026-10-09T17:15:00Z","v":29484,"vw":67.926289},{"c":68,"h":68.08,"l":67.74,"n":145,"o":68.06,"t":"2026-10-09T17:30:00Z","v":9816,"vw":67.93187},{"c":67.78,"h":68.01,"l":67.78,"n":136,"o":67.96,"t":"2026-10-09T17:45:00Z","v":14003,"vw":67.870493},{"c":67.77,"h":67.935,"l":67.64,"n":110,"o":67.78,"t":"2026-10-09T18:00:00Z","v":6910,"vw":67.790001},{"c":67.8201,"h":68.15,"l":67.77,"n":182,"o":67.805,"t":"2026-10-09T18:15:00Z","v":17084,"vw":67.900008},{"c":68.41,"h":68.41,"l":67.8117,"n":341,"o":67.8117,"t":"2026-10-09T18:30:00Z","v":19261,"vw":68.188325},{"c":68.5,"h":69.11,"l":68.18,"n":835,"o":68.4,"t":"2026-10-09T18:45:00Z","v":65455,"vw":68.743436},{"c":68.6958,"h":68.79,"l":68.39,"n":242,"o":68.63,"t":"2026-10-09T19:00:00Z","v":22130,"vw":68.651387},{"c":68.89,"h":69.1,"l":68.6206,"n":186,"o":68.7551,"t":"2026-10-09T19:15:00Z","v":12224,"vw":68.819374},{"c":69.0411,"h":69.44,"l":68.83,"n":510,"o":68.89,"t":"2026-10-09T19:30:00Z","v":61691,"vw":69.052925},{"c":69.9,"h":70.01,"l":68.95,"n":1872,"o":69.11,"t":"2026-10-09T19:45:00Z","v":140798,"vw":69.677063},{"c":69.51,"h":69.8883,"l":69.27,"n":110,"o":69.76,"t":"2026-10-09T20:00:00Z","v":8616,"vw":69.695239},{"c":69.524,"h":69.55,"l":69.46,"n":40,"o":69.5037,"t":"2026-10-09T20:15:00Z","v":2822,"vw":69.50471},{"c":69.35,"h":69.5,"l":69.35,"n":40,"o":69.5,"t":"2026-10-09T20:30:00Z","v":2604,"vw":69.395505},{"c":69.33,"h":69.33,"l":69.33,"n":4,"o":69.33,"t":"2026-10-09T20:45:00Z","v":263,"vw":69.33},{"c":69.4,"h":69.4852,"l":69.33,"n":28,"o":69.33,"t":"2026-10-09T21:00:00Z","v":2281,"vw":69.389102},{"c":69.2,"h":69.32,"l":69.15,"n":27,"o":69.3,"t":"2026-10-09T21:15:00Z","v":3552,"vw":69.260577},{"c":69.2,"h":69.2,"l":69.11,"n":15,"o":69.11,"t":"2026-10-09T21:30:00Z","v":674,"vw":69.138745},{"c":69.13,"h":69.2783,"l":69.13,"n":28,"o":69.2265,"t":"2026-10-09T21:45:00Z","v":1817,"vw":69.215281},{"c":69.26,"h":69.26,"l":69.13,"n":51,"o":69.14,"t":"2026-10-09T22:00:00Z","v":3789,"vw":69.178975},{"c":69.17,"h":69.26,"l":69.16,"n":31,"o":69.24,"t":"2026-10-09T22:15:00Z","v":1292,"vw":69.205689},{"c":69.16,"h":69.22,"l":69.16,"n":24,"o":69.18,"t":"2026-10-09T22:30:00Z","v":1629,"vw":69.184546},{"c":69.82,"h":70,"l":69.17,"n":746,"o":69.17,"t":"2026-10-09T22:45:00Z","v":56656,"vw":69.76654},{"c":69.33,"h":69.8,"l":69.33,"n":32,"o":69.8,"t":"2026-10-09T23:00:00Z","v":3658,"vw":69.654355},{"c":69.5265,"h":69.59,"l":69.5265,"n":6,"o":69.59,"t":"2026-10-09T23:15:00Z","v":258,"vw":69.558719},{"c":69.5,"h":69.5,"l":69.4018,"n":20,"o":69.43,"t":"2026-10-09T23:30:00Z","v":480,"vw":69.448273},{"c":69.4532,"h":69.4532,"l":69.4532,"n":3,"o":69.4532,"t":"2026-10-09T23:45:00Z","v":246,"vw":69.4532},{"c":69,"h":70,"l":69,"n":318,"o":69.68,"t":"2026-10-12T08:00:00Z","v":8011,"vw":69.676011},{"c":68.67,"h":68.67,"l":68.67,"n":9,"o":68.67,"t":"2026-10-12T08:15:00Z","v":362,"vw":68.67},{"c":68.6,"h":68.71,"l":68.6,"n":15,"o":68.71,"t":"2026-10-12T08:45:00Z","v":1157,"vw":68.677539},{"c":68.54,"h":68.7,"l":68.54,"n":5,"o":68.7,"t":"2026-10-12T09:30:00Z","v":364,"vw":68.653757},{"c":69,"h":69,"l":68.51,"n":42,"o":68.51,"t":"2026-10-12T10:00:00Z","v":1634,"vw":68.922857},{"c":68.99,"h":68.99,"l":68.96,"n":5,"o":68.96,"t":"2026-10-12T10:15:00Z","v":245,"vw":68.975},{"c":68.9504,"h":68.9504,"l":68.9504,"n":1,"o":68.9504,"t":"2026-10-12T11:00:00Z","v":101,"vw":68.9504},{"c":68.95,"h":68.95,"l":68.7,"n":18,"o":68.7,"t":"2026-10-12T11:15:00Z","v":698,"vw":68.847849},{"c":69.5,"h":69.5,"l":69.31,"n":23,"o":69.32,"t":"2026-10-12T11:30:00Z","v":2277,"vw":69.338645},{"c":69.7,"h":69.81,"l":69.27,"n":216,"o":69.27,"t":"2026-10-12T11:45:00Z","v":6633,"vw":69.627112},{"c":69.4953,"h":69.4953,"l":69.4953,"n":1,"o":69.4953,"t":"2026-10-12T12:00:00Z","v":100,"vw":69.4953},{"c":69.42,"h":69.71,"l":69.42,"n":93,"o":69.51,"t":"2026-10-12T12:15:00Z","v":4099,"vw":69.488681},{"c":69.44,"h":69.44,"l":69.28,"n":23,"o":69.42,"t":"2026-10-12T12:30:00Z","v":3633,"vw":69.309968},{"c":69.7,"h":69.7,"l":69.7,"n":25,"o":69.7,"t":"2026-10-12T12:45:00Z","v":1251,"vw":69.7},{"c":69.7,"h":69.85,"l":69.7,"n":54,"o":69.85,"t":"2026-10-12T13:00:00Z","v":1651,"vw":69.820486},{"c":69.78,"h":69.81,"l":69.2014,"n":43,"o":69.3,"t":"2026-10-12T13:15:00Z","v":3225,"vw":69.410943},{"c":70.9683,"h":72.39,"l":69.01,"n":2395,"o":69.99,"t":"2026-10-12T13:30:00Z","v":152509,"vw":71.284055},{"c":69.55,"h":70.6,"l":69.47,"n":3204,"o":70.5,"t":"2026-10-12T13:45:00Z","v":238401,"vw":70.000586},{"c":68.45,"h":69.53,"l":68.2272,"n":535,"o":69.53,"t":"2026-10-12T14:00:00Z","v":42762,"vw":68.942347},{"c":68.6,"h":68.9,"l":68.139,"n":983,"o":68.391,"t":"2026-10-12T14:15:00Z","v":101497,"vw":68.565763},{"c":68.55,"h":68.62,"l":67.8863,"n":412,"o":68.62,"t":"2026-10-12T14:30:00Z","v":33531,"vw":68.241659},{"c":68.8144,"h":68.95,"l":68.44,"n":239,"o":68.5,"t":"2026-10-12T14:45:00Z","v":20433,"vw":68.58952},{"c":68.86,"h":69.31,"l":68.81,"n":248,"o":68.88,"t":"2026-10-12T15:00:00Z","v":9592,"vw":69.02547},{"c":69.35,"h":69.35,"l":68.79,"n":157,"o":69.0299,"t":"2026-10-12T15:15:00Z","v":7355,"vw":68.926087},{"c":69.315,"h":69.315,"l":68.95,"n":156,"o":69.21,"t":"2026-10-12T15:30:00Z","v":10644,"vw":69.147298},{"c":69.298,"h":69.4794,"l":69.24,"n":160,"o":69.24,"t":"2026-10-12T15:45:00Z","v":13048,"vw":69.35708},{"c":68.7621,"h":69.11,"l":68.72,"n":98,"o":69.11,"t":"2026-10-12T16:00:00Z","v":4417,"vw":68.844232},{"c":68.6,"h":68.64,"l":68.36,"n":46,"o":68.42,"t":"2026-10-12T16:15:00Z","v":3239,"vw":68.458094},{"c":68.525,"h":68.6827,"l":68.52,"n":62,"o":68.5421,"t":"2026-10-12T16:30:00Z","v":6275,"vw":68.610985},{"c":68.51,"h":68.51,"l":68.14,"n":88,"o":68.1955,"t":"2026-10-12T16:45:00Z","v":9369,"vw":68.297774},{"c":68.55,"h":68.55,"l":68.23,"n":75,"o":68.31,"t":"2026-10-12T17:00:00Z","v":5873,"vw":68.397005},{"c":68.6,"h":68.65,"l":68.49,"n":38,"o":68.49,"t":"2026-10-12T17:15:00Z","v":2006,"vw":68.540945},{"c":68.3,"h":68.4099,"l":68.1698,"n":33,"o":68.4099,"t":"2026-10-12T17:30:00Z","v":2798,"vw":68.242121},{"c":68.43,"h":68.55,"l":68.3142,"n":47,"o":68.3142,"t":"2026-10-12T17:45:00Z","v":4898,"vw":68.380159},{"c":68.64,"h":68.7994,"l":68.145,"n":383,"o":68.19,"t":"2026-10-12T18:00:00Z","v":32374,"vw":68.578509},{"c":68.32,"h":68.64,"l":68.32,"n":45,"o":68.64,"t":"2026-10-12T18:15:00Z","v":5137,"vw":68.508352},{"c":68.33,"h":68.42,"l":68.24,"n":53,"o":68.42,"t":"2026-10-12T18:30:00Z","v":6058,"vw":68.309062},{"c":68.03,"h":68.39,"l":67.9948,"n":134,"o":68.34,"t":"2026-10-12T18:45:00Z","v":22374,"vw":68.202795},{"c":68.36,"h":68.4817,"l":67.98,"n":104,"o":68.05,"t":"2026-10-12T19:00:00Z","v":9598,"vw":68.317472},{"c":68.765,"h":68.8732,"l":68.58,"n":68,"o":68.87,"t":"2026-10-12T19:15:00Z","v":4401,"vw":68.715971},{"c":69.62,"h":69.62,"l":68.67,"n":185,"o":68.67,"t":"2026-10-12T19:30:00Z","v":18983,"vw":69.01263},{"c":69.89,"h":69.9,"l":69.63,"n":333,"o":69.7,"t":"2026-10-12T19:45:00Z","v":52833,"vw":69.757291},{"c":69.61,"h":69.85,"l":69.5564,"n":22,"o":69.81,"t":"2026-10-12T20:00:00Z","v":4421,"vw":69.796467},{"c":69.5785,"h":69.5785,"l":69.5785,"n":1,"o":69.5785,"t":"2026-10-12T20:15:00Z","v":200,"vw":69.5785},{"c":69.74,"h":69.78,"l":69.53,"n":15,"o":69.53,"t":"2026-10-12T20:30:00Z","v":1141,"vw":69.714691},{"c":69.6,"h":69.6,"l":69.6,"n":8,"o":69.6,"t":"2026-10-12T21:00:00Z","v":1636,"vw":69.6},{"c":69.57,"h":69.57,"l":69.57,"n":5,"o":69.57,"t":"2026-10-12T21:15:00Z","v":177,"vw":69.57},{"c":69.25,"h":69.57,"l":69.25,"n":20,"o":69.56,"t":"2026-10-12T21:45:00Z","v":3086,"vw":69.488736},{"c":69.66,"h":69.66,"l":69.5,"n":37,"o":69.53,"t":"2026-10-12T22:00:00Z","v":920,"vw":69.534358},{"c":69.54,"h":69.54,"l":69.54,"n":2,"o":69.54,"t":"2026-10-12T22:15:00Z","v":129,"vw":69.54},{"c":69.55,"h":69.56,"l":69.55,"n":2,"o":69.56,"t":"2026-10-12T22:30:00Z","v":300,"vw":69.554},{"c":69.5733,"h":69.5733,"l":69.54,"n":8,"o":69.5694,"t":"2026-10-12T22:45:00Z","v":574,"vw":69.564647},{"c":69.36,"h":69.48,"l":69.36,"n":19,"o":69.48,"t":"2026-10-12T23:00:00Z","v":1233,"vw":69.419417},{"c":69.3,"h":69.3,"l":69.3,"n":3,"o":69.3,"t":"2026-10-12T23:15:00Z","v":541,"vw":69.3},{"c":69.3,"h":69.3,"l":69.3,"n":8,"o":69.3,"t":"2026-10-12T23:30:00Z","v":454,"vw":69.3},{"c":69.2658,"h":69.2658,"l":69.2658,"n":1,"o":69.2658,"t":"2026-10-12T23:45:00Z","v":3800,"vw":69.2658},{"c":69.57,"h":69.58,"l":68.54,"n":222,"o":69.57,"t":"2026-10-13T08:00:00Z","v":7358,"vw":69.261677},{"c":68.9,"h":68.9,"l":68.9,"n":3,"o":68.9,"t":"2026-10-13T08:15:00Z","v":127,"vw":68.9},{"c":69.41,"h":69.41,"l":69.41,"n":185,"o":69.41,"t":"2026-10-13T08:30:00Z","v":5058,"vw":69.41},{"c":69.23,"h":69.23,"l":69.23,"n":2,"o":69.23,"t":"2026-10-13T09:00:00Z","v":135,"vw":69.23},{"c":69.25,"h":69.25,"l":69.25,"n":7,"o":69.25,"t":"2026-10-13T10:00:00Z","v":295,"vw":69.25},{"c":68.82,"h":69.42,"l":68.8,"n":31,"o":69.27,"t":"2026-10-13T11:00:00Z","v":2010,"vw":69.123773},{"c":69.01,"h":69.2,"l":69,"n":15,"o":69.2,"t":"2026-10-13T11:30:00Z","v":2096,"vw":69.016177},{"c":69.03,"h":69.03,"l":69.03,"n":5,"o":69.03,"t":"2026-10-13T11:45:00Z","v":383,"vw":69.03},{"c":68.49,"h":69.03,"l":68.49,"n":21,"o":69.03,"t":"2026-10-13T12:00:00Z","v":4994,"vw":68.95636},{"c":68.5,"h":68.55,"l":68.331,"n":21,"o":68.49,"t":"2026-10-13T12:15:00Z","v":976,"vw":68.447268},{"c":68.71,"h":68.71,"l":68.5,"n":8,"o":68.69,"t":"2026-10-13T12:30:00Z","v":748,"vw":68.662609},{"c":69.3,"h":69.33,"l":68.96,"n":118,"o":68.96,"t":"2026-10-13T12:45:00Z","v":7741,"vw":69.171701},{"c":69.22,"h":69.42,"l":69.22,"n":9,"o":69.42,"t":"2026-10-13T13:00:00Z","v":396,"vw":69.332994},{"c":68.862,"h":69.2,"l":68.862,"n":20,"o":69.2,"t":"2026-10-13T13:15:00Z","v":836,"vw":68.979278},{"c":70.72,"h":70.97,"l":67.98,"n":1037,"o":69,"t":"2026-10-13T13:30:00Z","v":53191,"vw":69.678462},{"c":70.97,"h":71.03,"l":70.21,"n":729,"o":70.48,"t":"2026-10-13T13:45:00Z","v":51126,"vw":70.669544},{"c":70.25,"h":70.96,"l":70.13,"n":373,"o":70.8825,"t":"2026-10-13T14:00:00Z","v":28618,"vw":70.578975},{"c":69.4401,"h":70.52,"l":69.29,"n":2080,"o":70.251,"t":"2026-10-13T14:15:00Z","v":104608,"vw":69.619472},{"c":68.835,"h":69.39,"l":68.521,"n":633,"o":69.3511,"t":"2026-10-13T14:30:00Z","v":28478,"vw":69.072331},{"c":68.65,"h":69.1399,"l":68.6,"n":236,"o":68.835,"t":"2026-10-13T14:45:00Z","v":26391,"vw":68.885855},{"c":69.09,"h":69.09,"l":68.27,"n":302,"o":68.66,"t":"2026-10-13T15:00:00Z","v":38228,"vw":68.445553},{"c":69.16,"h":69.36,"l":69.015,"n":209,"o":69.015,"t":"2026-10-13T15:15:00Z","v":15540,"vw":69.245499},{"c":69.12,"h":69.22,"l":68.9951,"n":144,"o":69.11,"t":"2026-10-13T15:30:00Z","v":10416,"vw":69.11354},{"c":68.83,"h":68.98,"l":68.755,"n":97,"o":68.91,"t":"2026-10-13T15:45:00Z","v":9359,"vw":68.844647},{"c":68.95,"h":69,"l":68.775,"n":90,"o":68.85,"t":"2026-10-13T16:00:00Z","v":7324,"vw":68.861866},{"c":69.02,"h":69.03,"l":68.87,"n":130,"o":68.97,"t":"2026-10-13T16:15:00Z","v":10775,"vw":68.948119},{"c":68.4,"h":68.905,"l":68.4,"n":160,"o":68.905,"t":"2026-10-13T16:30:00Z","v":16139,"vw":68.655206},{"c":68.18,"h":68.3741,"l":67.83,"n":1043,"o":68.3741,"t":"2026-10-13T16:45:00Z","v":73262,"vw":68.144573},{"c":68.48,"h":68.73,"l":68.14,"n":788,"o":68.14,"t":"2026-10-13T17:00:00Z","v":61004,"vw":68.295964},{"c":68.58,"h":68.62,"l":68.25,"n":107,"o":68.41,"t":"2026-10-13T17:15:00Z","v":9562,"vw":68.376026},{"c":69.19,"h":69.48,"l":68.57,"n":1721,"o":68.57,"t":"2026-10-13T17:30:00Z","v":106666,"vw":69.052413},{"c":69.47,"h":69.47,"l":68.975,"n":170,"o":69.14,"t":"2026-10-13T17:45:00Z","v":10230,"vw":69.091687},{"c":70,"h":70.01,"l":69.33,"n":1486,"o":69.47,"t":"2026-10-13T18:00:00Z","v":121637,"vw":69.837949},{"c":69.3,"h":70.0466,"l":69.3,"n":126,"o":70.0466,"t":"2026-10-13T18:15:00Z","v":12581,"vw":69.603115},{"c":69.12,"h":69.21,"l":68.82,"n":760,"o":69.185,"t":"2026-10-13T18:30:00Z","v":84756,"vw":69.037229},{"c":69.54,"h":69.6484,"l":69.0142,"n":1092,"o":69.16,"t":"2026-10-13T18:45:00Z","v":82836,"vw":69.392859},{"c":69.33,"h":69.5,"l":69.025,"n":117,"o":69.48,"t":"2026-10-13T19:00:00Z","v":8392,"vw":69.290766},{"c":69.33,"h":69.33,"l":68.62,"n":2572,"o":69.195,"t":"2026-10-13T19:15:00Z","v":197125,"vw":68.982954},{"c":69.625,"h":69.74,"l":69.19,"n":294,"o":69.26,"t":"2026-10-13T19:30:00Z","v":21961,"vw":69.519898},{"c":69.61,"h":69.67,"l":69.27,"n":1298,"o":69.58,"t":"2026-10-13T19:45:00Z","v":108831,"vw":69.396673},{"c":69.65,"h":69.65,"l":69.65,"n":7,"o":69.65,"t":"2026-10-13T20:00:00Z","v":27895,"vw":69.65},{"c":69.25,"h":69.32,"l":69.25,"n":15,"o":69.32,"t":"2026-10-13T20:45:00Z","v":754,"vw":69.29375},{"c":68.96,"h":69,"l":68.96,"n":7,"o":69,"t":"2026-10-13T23:00:00Z","v":370,"vw":68.972346},{"c":70.35,"h":70.43,"l":69.86,"n":248,"o":69.95,"t":"2026-10-14T08:00:00Z","v":5565,"vw":70.234804},{"c":69.4,"h":69.48,"l":69.4,"n":8,"o":69.48,"t":"2026-10-14T11:30:00Z","v":425,"vw":69.453333},{"c":69.2481,"h":69.28,"l":69.2481,"n":26,"o":69.28,"t":"2026-10-14T11:45:00Z","v":1602,"vw":69.268015},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-14T12:00:00Z","v":120,"vw":69.5},{"c":68.37,"h":69.03,"l":68.37,"n":62,"o":69.03,"t":"2026-10-14T12:30:00Z","v":4602,"vw":68.589151},{"c":68.4521,"h":68.72,"l":68.34,"n":27,"o":68.34,"t":"2026-10-14T12:45:00Z","v":2062,"vw":68.521475},{"c":68.5,"h":68.5,"l":68.32,"n":26,"o":68.49,"t":"2026-10-14T13:00:00Z","v":4151,"vw":68.48734},{"c":68.8,"h":68.8,"l":68.52,"n":30,"o":68.52,"t":"2026-10-14T13:15:00Z","v":1508,"vw":68.614253},{"c":68.83,"h":69.015,"l":66.82,"n":863,"o":68.43,"t":"2026-10-14T13:30:00Z","v":56159,"vw":68.098241},{"c":68.63,"h":69.98,"l":68.22,"n":413,"o":69.085,"t":"2026-10-14T13:45:00Z","v":28557,"vw":69.212964},{"c":68.4,"h":69.085,"l":68,"n":392,"o":68.52,"t":"2026-10-14T14:00:00Z","v":57478,"vw":68.387914},{"c":68.9248,"h":69.2,"l":68.39,"n":318,"o":68.39,"t":"2026-10-14T14:15:00Z","v":18600,"vw":68.892776},{"c":68.42,"h":68.73,"l":68.2,"n":336,"o":68.6,"t":"2026-10-14T14:30:00Z","v":17970,"vw":68.449279},{"c":68.71,"h":68.71,"l":68,"n":148,"o":68.6,"t":"2026-10-14T14:45:00Z","v":10637,"vw":68.276848},{"c":67.33,"h":68.76,"l":67.215,"n":232,"o":68.76,"t":"2026-10-14T15:00:00Z","v":53930,"vw":67.573487},{"c":67,"h":67.85,"l":67,"n":156,"o":67.309,"t":"2026-10-14T15:15:00Z","v":9614,"vw":67.578863},{"c":66.71,"h":67.08,"l":66.41,"n":349,"o":67.08,"t":"2026-10-14T15:30:00Z","v":25801,"vw":66.696758},{"c":66.82,"h":67.01,"l":66.4705,"n":210,"o":66.79,"t":"2026-10-14T15:45:00Z","v":19573,"vw":66.650158},{"c":66.345,"h":66.89,"l":66.1401,"n":293,"o":66.88,"t":"2026-10-14T16:00:00Z","v":20190,"vw":66.533733},{"c":66.29,"h":66.55,"l":66.06,"n":253,"o":66.31,"t":"2026-10-14T16:15:00Z","v":19293,"vw":66.310534},{"c":66.35,"h":66.4,"l":65.9,"n":260,"o":66.185,"t":"2026-10-14T16:30:00Z","v":21138,"vw":66.109881},{"c":65.7779,"h":66.52,"l":65.72,"n":119,"o":66.46,"t":"2026-10-14T16:45:00Z","v":9507,"vw":66.079816},{"c":65.54,"h":66.01,"l":65.51,"n":90,"o":65.81,"t":"2026-10-14T17:00:00Z","v":9158,"vw":65.737707},{"c":65.15,"h":65.615,"l":65.04,"n":225,"o":65.49,"t":"2026-10-14T17:15:00Z","v":27266,"vw":65.276488},{"c":65.07,"h":65.31,"l":64.95,"n":265,"o":65.175,"t":"2026-10-14T17:30:00Z","v":20405,"vw":65.101313},{"c":65.02,"h":65.21,"l":64.9,"n":181,"o":64.9935,"t":"2026-10-14T17:45:00Z","v":13762,"vw":65.042359},{"c":64.97,"h":65.05,"l":64.42,"n":175,"o":64.88,"t":"2026-10-14T18:00:00Z","v":15601,"vw":64.823823},{"c":64.61,"h":64.92,"l":64.54,"n":119,"o":64.875,"t":"2026-10-14T18:15:00Z","v":6740,"vw":64.684771},{"c":64.47,"h":64.5,"l":64.15,"n":808,"o":64.48,"t":"2026-10-14T18:30:00Z","v":117325,"vw":64.23655},{"c":64.4,"h":64.57,"l":64.34,"n":162,"o":64.36,"t":"2026-10-14T18:45:00Z","v":11745,"vw":64.436884},{"c":64.03,"h":64.29,"l":64,"n":184,"o":64.25,"t":"2026-10-14T19:00:00Z","v":16251,"vw":64.148059},{"c":64.11,"h":64.3,"l":63.62,"n":242,"o":64.07,"t":"2026-10-14T19:15:00Z","v":27458,"vw":63.877821},{"c":64.025,"h":64.36,"l":63.85,"n":224,"o":64.21,"t":"2026-10-14T19:30:00Z","v":21324,"vw":64.096571},{"c":64.45,"h":64.53,"l":63.76,"n":728,"o":64.05,"t":"2026-10-14T19:45:00Z","v":58198,"vw":64.096047},{"c":64.31,"h":65.16,"l":64.02,"n":34,"o":64.44,"t":"2026-10-14T20:00:00Z","v":7599,"vw":64.546416},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-14T20:15:00Z","v":100,"vw":64.16},{"c":63.884,"h":63.884,"l":63.884,"n":2,"o":63.884,"t":"2026-10-14T20:30:00Z","v":120,"vw":63.884},{"c":63.73,"h":63.94,"l":63.72,"n":26,"o":63.94,"t":"2026-10-14T20:45:00Z","v":6055,"vw":63.772818},{"c":63.72,"h":63.72,"l":63.72,"n":6,"o":63.72,"t":"2026-10-14T21:00:00Z","v":401,"vw":63.72},{"c":63.51,"h":63.62,"l":63.51,"n":5,"o":63.62,"t":"2026-10-14T21:15:00Z","v":447,"vw":63.564645},{"c":63.22,"h":63.5,"l":63.079,"n":21,"o":63.5,"t":"2026-10-14T21:30:00Z","v":1621,"vw":63.280462},{"c":63.4,"h":63.4,"l":63.14,"n":6,"o":63.14,"t":"2026-10-14T21:45:00Z","v":704,"vw":63.326715},{"c":62.8,"h":63.4999,"l":62.8,"n":17,"o":63.4999,"t":"2026-10-14T22:00:00Z","v":1969,"vw":63.201814},{"c":62.86,"h":63,"l":62.83,"n":32,"o":63,"t":"2026-10-14T22:15:00Z","v":2046,"vw":62.891233},{"c":62.221,"h":62.86,"l":62.221,"n":50,"o":62.86,"t":"2026-10-14T22:30:00Z","v":3241,"vw":62.576643},{"c":62.36,"h":62.46,"l":62.36,"n":18,"o":62.46,"t":"2026-10-14T22:45:00Z","v":2380,"vw":62.416576},{"c":62.23,"h":62.61,"l":62.23,"n":8,"o":62.61,"t":"2026-10-14T23:00:00Z","v":3031,"vw":62.483333},{"c":62.27,"h":62.27,"l":61.871,"n":59,"o":62.22,"t":"2026-10-14T23:15:00Z","v":5256,"vw":62.052474},{"c":61.98,"h":62.07,"l":61.86,"n":45,"o":62,"t":"2026-10-14T23:30:00Z","v":5313,"vw":61.968619},{"c":62.02,"h":62.15,"l":61.7,"n":55,"o":61.98,"t":"2026-10-14T23:45:00Z","v":7566,"vw":61.842672},{"c":62.94,"h":63,"l":61.46,"n":230,"o":62.67,"t":"2026-10-15T08:00:00Z","v":7931,"vw":62.456272},{"c":61.37,"h":61.85,"l":61.37,"n":69,"o":61.85,"t":"2026-10-15T08:15:00Z","v":8341,"vw":61.395331},{"c":61.36,"h":61.4306,"l":61.36,"n":4,"o":61.3722,"t":"2026-10-15T08:30:00Z","v":530,"vw":61.38102},{"c":61.37,"h":62.47,"l":61.37,"n":5,"o":62.47,"t":"2026-10-15T08:45:00Z","v":856,"vw":61.551696},{"c":62.06,"h":62.06,"l":62.06,"n":4,"o":62.06,"t":"2026-10-15T09:15:00Z","v":135,"vw":62.06},{"c":62.09,"h":62.09,"l":62.09,"n":13,"o":62.09,"t":"2026-10-15T10:15:00Z","v":304,"vw":62.09},{"c":61.55,"h":61.72,"l":61.55,"n":10,"o":61.72,"t":"2026-10-15T10:30:00Z","v":1074,"vw":61.638436},{"c":61.54,"h":61.62,"l":61.5,"n":22,"o":61.62,"t":"2026-10-15T10:45:00Z","v":993,"vw":61.544412},{"c":61.1,"h":61.5,"l":61.1,"n":44,"o":61.38,"t":"2026-10-15T11:00:00Z","v":3664,"vw":61.409498},{"c":61.53,"h":61.54,"l":61.53,"n":9,"o":61.54,"t":"2026-10-15T11:15:00Z","v":366,"vw":61.536154},{"c":61.6522,"h":61.67,"l":61.504,"n":13,"o":61.504,"t":"2026-10-15T11:30:00Z","v":726,"vw":61.582367},{"c":61.04,"h":61.36,"l":61.04,"n":11,"o":61.36,"t":"2026-10-15T11:45:00Z","v":403,"vw":61.146667},{"c":61.24,"h":61.24,"l":61.01,"n":26,"o":61.04,"t":"2026-10-15T12:00:00Z","v":1089,"vw":61.130819},{"c":61.01,"h":61.29,"l":61.01,"n":70,"o":61.1,"t":"2026-10-15T12:15:00Z","v":7189,"vw":61.052715},{"c":61.5,"h":61.5,"l":60.2,"n":74,"o":60.79,"t":"2026-10-15T12:30:00Z","v":6118,"vw":61.032733},{"c":61.13,"h":61.13,"l":61.13,"n":6,"o":61.13,"t":"2026-10-15T12:45:00Z","v":203,"vw":61.13},{"c":61.36,"h":61.36,"l":61.36,"n":8,"o":61.36,"t":"2026-10-15T13:00:00Z","v":122,"vw":61.36},{"c":61.36,"h":62,"l":61.36,"n":57,"o":61.61,"t":"2026-10-15T13:15:00Z","v":3154,"vw":61.771304},{"c":62.84,"h":63.05,"l":59.6918,"n":1077,"o":61.37,"t":"2026-10-15T13:30:00Z","v":71840,"vw":61.599403},{"c":60.51,"h":63.01,"l":59.19,"n":669,"o":62.93,"t":"2026-10-15T13:45:00Z","v":57081,"vw":60.723925},{"c":61.06,"h":62,"l":60.6804,"n":523,"o":60.69,"t":"2026-10-15T14:00:00Z","v":72971,"vw":61.174572},{"c":60.89,"h":61.3,"l":60.57,"n":215,"o":61.1067,"t":"2026-10-15T14:15:00Z","v":15231,"vw":60.902414},{"c":61.25,"h":61.5,"l":59.9048,"n":327,"o":60.56,"t":"2026-10-15T14:30:00Z","v":23278,"vw":60.513007},{"c":62.46,"h":62.46,"l":61.29,"n":136,"o":61.37,"t":"2026-10-15T14:45:00Z","v":9910,"vw":61.840926},{"c":62.67,"h":63,"l":62.3701,"n":234,"o":62.6,"t":"2026-10-15T15:00:00Z","v":15701,"vw":62.712742},{"c":62.45,"h":62.92,"l":62.34,"n":843,"o":62.66,"t":"2026-10-15T15:15:00Z","v":62547,"vw":62.670511},{"c":62.74,"h":63.1,"l":62.22,"n":209,"o":62.41,"t":"2026-10-15T15:30:00Z","v":19911,"vw":62.61511},{"c":63.09,"h":63.41,"l":62.69,"n":283,"o":62.73,"t":"2026-10-15T15:45:00Z","v":22684,"vw":63.102649},{"c":63.15,"h":63.18,"l":63,"n":97,"o":63.09,"t":"2026-10-15T16:00:00Z","v":5352,"vw":63.087539},{"c":63.11,"h":63.2703,"l":62.9416,"n":165,"o":62.9416,"t":"2026-10-15T16:15:00Z","v":9406,"vw":63.147147},{"c":63.32,"h":63.32,"l":62.85,"n":123,"o":63.04,"t":"2026-10-15T16:30:00Z","v":7621,"vw":63.039403},{"c":63.03,"h":63.42,"l":63.03,"n":112,"o":63.42,"t":"2026-10-15T16:45:00Z","v":8180,"vw":63.190676},{"c":63.51,"h":63.51,"l":63.27,"n":60,"o":63.27,"t":"2026-10-15T17:00:00Z","v":10221,"vw":63.433715},{"c":63.31,"h":63.54,"l":63.23,"n":62,"o":63.54,"t":"2026-10-15T17:15:00Z","v":6716,"vw":63.353213},{"c":63.765,"h":63.92,"l":63.23,"n":82,"o":63.23,"t":"2026-10-15T17:30:00Z","v":6961,"vw":63.61505},{"c":63.925,"h":64.04,"l":63.8699,"n":62,"o":63.8699,"t":"2026-10-15T17:45:00Z","v":2504,"vw":63.973815},{"c":63.42,"h":63.81,"l":63.42,"n":71,"o":63.81,"t":"2026-10-15T18:00:00Z","v":8158,"vw":63.70478},{"c":63.66,"h":63.66,"l":63.14,"n":106,"o":63.42,"t":"2026-10-15T18:15:00Z","v":11333,"vw":63.47549},{"c":63.64,"h":63.78,"l":63.6,"n":34,"o":63.6163,"t":"2026-10-15T18:30:00Z","v":4341,"vw":63.668013},{"c":63.65,"h":63.7,"l":63.45,"n":65,"o":63.67,"t":"2026-10-15T18:45:00Z","v":7223,"vw":63.590766},{"c":63.89,"h":63.91,"l":63.75,"n":38,"o":63.81,"t":"2026-10-15T19:00:00Z","v":7578,"vw":63.866106},{"c":63.99,"h":64.325,"l":63.92,"n":120,"o":63.95,"t":"2026-10-15T19:15:00Z","v":12724,"vw":64.134967},{"c":64.01,"h":64.16,"l":63.85,"n":69,"o":63.92,"t":"2026-10-15T19:30:00Z","v":3148,"vw":64.012841},{"c":64.13,"h":64.41,"l":63.68,"n":345,"o":64.05,"t":"2026-10-15T19:45:00Z","v":39865,"vw":64.10868},{"c":63.8341,"h":64.25,"l":63.8341,"n":11,"o":64.1,"t":"2026-10-15T20:00:00Z","v":5878,"vw":64.067205},{"c":63.7514,"h":63.7514,"l":63.7514,"n":1,"o":63.7514,"t":"2026-10-15T20:45:00Z","v":255,"vw":63.7514},{"c":63.75,"h":63.75,"l":63.75,"n":7,"o":63.75,"t":"2026-10-15T21:00:00Z","v":353,"vw":63.75},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-15T23:15:00Z","v":116,"vw":63.66},{"c":63.7,"h":63.7,"l":63.7,"n":6,"o":63.7,"t":"2026-10-15T23:30:00Z","v":1300,"vw":63.7},{"c":63.75,"h":63.75,"l":63.75,"n":3,"o":63.75,"t":"2026-10-15T23:45:00Z","v":200,"vw":63.75},{"c":64.98,"h":64.98,"l":64.62,"n":34,"o":64.92,"t":"2026-10-16T08:00:00Z","v":1904,"vw":64.890197},{"c":64.97,"h":64.97,"l":64.97,"n":2,"o":64.97,"t":"2026-10-16T08:15:00Z","v":383,"vw":64.97},{"c":65.43,"h":65.43,"l":65.43,"n":2,"o":65.43,"t":"2026-10-16T08:30:00Z","v":1003,"vw":65.43},{"c":65.43,"h":65.43,"l":64.93,"n":5,"o":64.93,"t":"2026-10-16T08:45:00Z","v":633,"vw":65.266667},{"c":64.93,"h":64.93,"l":64.93,"n":3,"o":64.93,"t":"2026-10-16T09:15:00Z","v":343,"vw":64.93},{"c":64.37,"h":64.39,"l":64.37,"n":22,"o":64.38,"t":"2026-10-16T10:00:00Z","v":4477,"vw":64.373332},{"c":65.43,"h":65.43,"l":64.91,"n":11,"o":64.91,"t":"2026-10-16T11:00:00Z","v":1086,"vw":65.267638},{"c":65.46,"h":65.46,"l":64.98,"n":13,"o":65.44,"t":"2026-10-16T11:15:00Z","v":1223,"vw":65.185532},{"c":64.6,"h":64.7706,"l":64.57,"n":27,"o":64.7706,"t":"2026-10-16T11:45:00Z","v":1331,"vw":64.625342},{"c":64.98,"h":64.99,"l":64.88,"n":15,"o":64.88,"t":"2026-10-16T12:00:00Z","v":973,"vw":64.95875},{"c":65,"h":65,"l":64.98,"n":13,"o":64.98,"t":"2026-10-16T12:15:00Z","v":661,"vw":64.986},{"c":64.7,"h":64.7,"l":64.7,"n":5,"o":64.7,"t":"2026-10-16T12:45:00Z","v":1260,"vw":64.7},{"c":63.86,"h":63.86,"l":63.86,"n":5,"o":63.86,"t":"2026-10-16T13:00:00Z","v":203,"vw":63.86},{"c":65.19,"h":65.19,"l":64.99,"n":18,"o":64.99,"t":"2026-10-16T13:15:00Z","v":349,"vw":65.080909},{"c":62.26,"h":66.03,"l":60.39,"n":720,"o":65.04,"t":"2026-10-16T13:30:00Z","v":56843,"vw":63.057434},{"c":59.88,"h":62.46,"l":59.875,"n":570,"o":61.78,"t":"2026-10-16T13:45:00Z","v":44265,"vw":60.773269},{"c":61.39,"h":61.39,"l":59.42,"n":503,"o":59.88,"t":"2026-10-16T14:00:00Z","v":29927,"vw":60.248278},{"c":60.27,"h":61.97,"l":60.2,"n":233,"o":61.35,"t":"2026-10-16T14:15:00Z","v":26711,"vw":61.493166},{"c":61.3601,"h":61.42,"l":59.561,"n":310,"o":60,"t":"2026-10-16T14:30:00Z","v":30567,"vw":60.472695},{"c":60.31,"h":61.86,"l":60.31,"n":223,"o":61.36,"t":"2026-10-16T14:45:00Z","v":21780,"vw":61.077598},{"c":56.81,"h":60.21,"l":56.6,"n":1221,"o":60.21,"t":"2026-10-16T15:00:00Z","v":131010,"vw":57.539446},{"c":56.46,"h":57.1,"l":56.13,"n":623,"o":56.73,"t":"2026-10-16T15:15:00Z","v":53965,"vw":56.574375},{"c":56.7,"h":56.87,"l":55.59,"n":449,"o":56.44,"t":"2026-10-16T15:30:00Z","v":34786,"vw":56.264373},{"c":55.96,"h":56.85,"l":55.85,"n":263,"o":56.73,"t":"2026-10-16T15:45:00Z","v":44734,"vw":56.177472},{"c":55.98,"h":55.98,"l":55.45,"n":226,"o":55.64,"t":"2026-10-16T16:00:00Z","v":12616,"vw":55.627449},{"c":55.69,"h":56.1673,"l":55.69,"n":102,"o":56.0935,"t":"2026-10-16T16:15:00Z","v":17640,"vw":55.953105},{"c":55.625,"h":55.76,"l":55.42,"n":96,"o":55.56,"t":"2026-10-16T16:30:00Z","v":6806,"vw":55.530449},{"c":55.19,"h":55.8,"l":55.19,"n":117,"o":55.725,"t":"2026-10-16T16:45:00Z","v":7085,"vw":55.353547},{"c":54.7179,"h":55.23,"l":54.61,"n":238,"o":55.23,"t":"2026-10-16T17:00:00Z","v":17730,"vw":54.914911},{"c":54.65,"h":54.73,"l":54.3453,"n":208,"o":54.61,"t":"2026-10-16T17:15:00Z","v":45191,"vw":54.590285},{"c":55.25,"h":55.44,"l":54.68,"n":152,"o":54.71,"t":"2026-10-16T17:30:00Z","v":12324,"vw":55.10289},{"c":54.93,"h":55.1,"l":54.83,"n":131,"o":55.1,"t":"2026-10-16T17:45:00Z","v":37123,"vw":54.996549},{"c":55.25,"h":55.39,"l":54.4373,"n":147,"o":54.9604,"t":"2026-10-16T18:00:00Z","v":18707,"vw":54.741052},{"c":55.05,"h":55.44,"l":54.9639,"n":103,"o":55.26,"t":"2026-10-16T18:15:00Z","v":12872,"vw":55.125481},{"c":54.83,"h":55.25,"l":54.83,"n":220,"o":55.0089,"t":"2026-10-16T18:30:00Z","v":39002,"vw":55.211585},{"c":54.61,"h":54.83,"l":54.5609,"n":156,"o":54.82,"t":"2026-10-16T18:45:00Z","v":17560,"vw":54.651077},{"c":54.74,"h":54.75,"l":53.9,"n":255,"o":54.47,"t":"2026-10-16T19:00:00Z","v":20787,"vw":54.128902},{"c":55,"h":55,"l":54.36,"n":174,"o":54.76,"t":"2026-10-16T19:15:00Z","v":12576,"vw":54.660768},{"c":54.28,"h":54.94,"l":54.28,"n":159,"o":54.88,"t":"2026-10-16T19:30:00Z","v":9312,"vw":54.556361},{"c":54.87,"h":54.985,"l":54.28,"n":322,"o":54.3,"t":"2026-10-16T19:45:00Z","v":29698,"vw":54.788401},{"c":54.79,"h":54.81,"l":54.71,"n":15,"o":54.81,"t":"2026-10-16T20:00:00Z","v":2106,"vw":54.797958},{"c":54.5,"h":54.72,"l":54.5,"n":13,"o":54.65,"t":"2026-10-16T20:15:00Z","v":1005,"vw":54.643191},{"c":54.72,"h":54.72,"l":54.68,"n":7,"o":54.68,"t":"2026-10-16T20:30:00Z","v":987,"vw":54.698378},{"c":54.86,"h":54.86,"l":54.8,"n":8,"o":54.8,"t":"2026-10-16T20:45:00Z","v":1139,"vw":54.852381},{"c":54.7958,"h":54.7958,"l":54.7958,"n":4,"o":54.7958,"t":"2026-10-16T21:00:00Z","v":113,"vw":54.7958},{"c":54.39,"h":54.55,"l":54.39,"n":92,"o":54.55,"t":"2026-10-16T21:15:00Z","v":10000,"vw":54.404355},{"c":54.6241,"h":54.6241,"l":54.6241,"n":1,"o":54.6241,"t":"2026-10-16T21:30:00Z","v":100,"vw":54.6241},{"c":54.03,"h":54.03,"l":54.03,"n":3,"o":54.03,"t":"2026-10-16T21:45:00Z","v":250,"vw":54.03},{"c":54.0718,"h":54.21,"l":54.03,"n":12,"o":54.21,"t":"2026-10-16T22:00:00Z","v":2523,"vw":54.062792},{"c":54.01,"h":54.19,"l":54,"n":20,"o":54.12,"t":"2026-10-16T22:15:00Z","v":1546,"vw":54.039235},{"c":54,"h":54.01,"l":54,"n":19,"o":54,"t":"2026-10-16T22:30:00Z","v":926,"vw":54.002311},{"c":54.01,"h":54.19,"l":53.97,"n":23,"o":54.18,"t":"2026-10-16T22:45:00Z","v":1587,"vw":54.031155},{"c":53.7324,"h":53.7324,"l":53.7324,"n":1,"o":53.7324,"t":"2026-10-16T23:00:00Z","v":128,"vw":53.7324},{"c":53.9,"h":53.9,"l":53.642,"n":15,"o":53.706,"t":"2026-10-16T23:15:00Z","v":1058,"vw":53.705714},{"c":53.95,"h":53.95,"l":53.94,"n":7,"o":53.94,"t":"2026-10-16T23:30:00Z","v":701,"vw":53.947733},{"c":53.64,"h":53.9,"l":53.64,"n":17,"o":53.8,"t":"2026-10-16T23:45:00Z","v":1528,"vw":53.80853},{"c":56.01,"h":56.98,"l":56.01,"n":78,"o":56.95,"t":"2026-10-19T08:00:00Z","v":2383,"vw":56.661146},{"c":56.5,"h":56.5,"l":56,"n":17,"o":56,"t":"2026-10-19T08:15:00Z","v":1841,"vw":56.322993},{"c":55.87,"h":55.87,"l":55.87,"n":4,"o":55.87,"t":"2026-10-19T09:45:00Z","v":200,"vw":55.87},{"c":55.96,"h":56,"l":55.93,"n":27,"o":55.95,"t":"2026-10-19T10:00:00Z","v":1691,"vw":55.967148},{"c":55.15,"h":55.15,"l":54.9,"n":19,"o":55.01,"t":"2026-10-19T10:15:00Z","v":1958,"vw":54.978744},{"c":55.5,"h":55.5,"l":55.21,"n":7,"o":55.21,"t":"2026-10-19T10:30:00Z","v":446,"vw":55.403333},{"c":55.28,"h":55.28,"l":55.28,"n":3,"o":55.28,"t":"2026-10-19T10:45:00Z","v":155,"vw":55.28},{"c":54.4781,"h":55.5,"l":54.4781,"n":30,"o":55.5,"t":"2026-10-19T11:00:00Z","v":3613,"vw":54.647582},{"c":54.6183,"h":55.11,"l":54.6183,"n":9,"o":54.7,"t":"2026-10-19T11:15:00Z","v":777,"vw":54.784234},{"c":55.2056,"h":55.2056,"l":54.84,"n":3,"o":54.84,"t":"2026-10-19T11:30:00Z","v":204,"vw":55.021891},{"c":55,"h":55.3058,"l":54.9,"n":30,"o":54.91,"t":"2026-10-19T11:45:00Z","v":2080,"vw":54.982508},{"c":55,"h":55,"l":54.8,"n":24,"o":55,"t":"2026-10-19T12:00:00Z","v":2016,"vw":54.951609},{"c":55.29,"h":55.5204,"l":55.07,"n":19,"o":55.5204,"t":"2026-10-19T12:30:00Z","v":1611,"vw":55.263261},{"c":55.07,"h":55.08,"l":55.07,"n":10,"o":55.08,"t":"2026-10-19T12:45:00Z","v":1461,"vw":55.073469},{"c":55.382,"h":55.42,"l":54.93,"n":40,"o":55.11,"t":"2026-10-19T13:00:00Z","v":4291,"vw":55.148494},{"c":54.2889,"h":55.2204,"l":54.2889,"n":45,"o":55.2204,"t":"2026-10-19T13:15:00Z","v":2335,"vw":54.816358},{"c":57.41,"h":58.28,"l":55,"n":920,"o":55.23,"t":"2026-10-19T13:30:00Z","v":77430,"vw":57.271337},{"c":57.4,"h":58.06,"l":56.96,"n":351,"o":57.62,"t":"2026-10-19T13:45:00Z","v":40884,"vw":57.675548},{"c":58.583,"h":58.583,"l":57.37,"n":222,"o":57.37,"t":"2026-10-19T14:00:00Z","v":24797,"vw":57.973895},{"c":59.585,"h":59.635,"l":58.49,"n":1034,"o":58.6,"t":"2026-10-19T14:15:00Z","v":112536,"vw":59.074213},{"c":59.38,"h":59.59,"l":59,"n":333,"o":59.52,"t":"2026-10-19T14:30:00Z","v":28899,"vw":59.325999},{"c":60.12,"h":60.3786,"l":59.42,"n":262,"o":59.45,"t":"2026-10-19T14:45:00Z","v":20059,"vw":59.985478},{"c":60.18,"h":60.41,"l":59.87,"n":234,"o":60.2,"t":"2026-10-19T15:00:00Z","v":17399,"vw":60.101921},{"c":60.595,"h":60.6441,"l":59.97,"n":165,"o":60.14,"t":"2026-10-19T15:15:00Z","v":13841,"vw":60.422149},{"c":61.2795,"h":61.32,"l":60.5901,"n":199,"o":60.7,"t":"2026-10-19T15:30:00Z","v":19040,"vw":60.98641},{"c":61.19,"h":61.27,"l":60.81,"n":178,"o":61.11,"t":"2026-10-19T15:45:00Z","v":12204,"vw":61.093499},{"c":60.7901,"h":61.15,"l":60.54,"n":175,"o":61.15,"t":"2026-10-19T16:00:00Z","v":30688,"vw":60.751996},{"c":60.32,"h":60.9,"l":60.2915,"n":128,"o":60.87,"t":"2026-10-19T16:15:00Z","v":32857,"vw":60.727121},{"c":60.4899,"h":60.62,"l":60.32,"n":93,"o":60.325,"t":"2026-10-19T16:30:00Z","v":28783,"vw":60.582924},{"c":60.0835,"h":60.39,"l":60.07,"n":60,"o":60.37,"t":"2026-10-19T16:45:00Z","v":7176,"vw":60.173145},{"c":60.38,"h":60.38,"l":59.87,"n":98,"o":60.08,"t":"2026-10-19T17:00:00Z","v":8524,"vw":60.103628},{"c":60.5103,"h":60.65,"l":60.35,"n":41,"o":60.3935,"t":"2026-10-19T17:15:00Z","v":3419,"vw":60.4718},{"c":60.7603,"h":60.8353,"l":60.44,"n":166,"o":60.44,"t":"2026-10-19T17:30:00Z","v":11227,"vw":60.620593},{"c":60.44,"h":60.77,"l":60.4,"n":111,"o":60.7,"t":"2026-10-19T17:45:00Z","v":7337,"vw":60.470181},{"c":59.67,"h":60.34,"l":59.67,"n":83,"o":60.32,"t":"2026-10-19T18:00:00Z","v":7056,"vw":59.963591},{"c":59.58,"h":59.855,"l":59.55,"n":46,"o":59.78,"t":"2026-10-19T18:15:00Z","v":2152,"vw":59.708379},{"c":59.72,"h":59.75,"l":59.4,"n":106,"o":59.55,"t":"2026-10-19T18:30:00Z","v":10632,"vw":59.653121},{"c":59.84,"h":59.9,"l":59.66,"n":49,"o":59.7,"t":"2026-10-19T18:45:00Z","v":3452,"vw":59.802655},{"c":59.82,"h":60.115,"l":59.81,"n":50,"o":59.9158,"t":"2026-10-19T19:00:00Z","v":3561,"vw":59.973083},{"c":59.81,"h":59.905,"l":59.73,"n":32,"o":59.76,"t":"2026-10-19T19:15:00Z","v":1731,"vw":59.81592},{"c":60.08,"h":60.08,"l":59.74,"n":128,"o":59.86,"t":"2026-10-19T19:30:00Z","v":14677,"vw":59.888887},{"c":59.73,"h":60.08,"l":59.401,"n":436,"o":60.035,"t":"2026-10-19T19:45:00Z","v":52179,"vw":59.572414},{"c":59.71,"h":59.71,"l":59.1688,"n":11,"o":59.63,"t":"2026-10-19T20:00:00Z","v":2650,"vw":59.60801},{"c":59.72,"h":59.72,"l":59.72,"n":1,"o":59.72,"t":"2026-10-19T20:15:00Z","v":100,"vw":59.72},{"c":59.621,"h":59.621,"l":59.621,"n":1,"o":59.621,"t":"2026-10-19T20:45:00Z","v":145,"vw":59.621},{"c":59.8966,"h":59.8966,"l":59.66,"n":6,"o":59.66,"t":"2026-10-19T21:30:00Z","v":300,"vw":59.739932},{"c":59.68,"h":59.922,"l":59.68,"n":3,"o":59.922,"t":"2026-10-19T22:00:00Z","v":351,"vw":59.818286},{"c":59.671,"h":59.671,"l":59.67,"n":3,"o":59.67,"t":"2026-10-19T23:15:00Z","v":270,"vw":59.6705},{"c":59.1,"h":59.77,"l":59,"n":108,"o":59,"t":"2026-10-20T08:00:00Z","v":8143,"vw":59.303737},{"c":59.5,"h":59.5,"l":59.48,"n":6,"o":59.49,"t":"2026-10-20T08:30:00Z","v":840,"vw":59.485541},{"c":58.56,"h":58.59,"l":58.56,"n":6,"o":58.59,"t":"2026-10-20T08:45:00Z","v":507,"vw":58.570965},{"c":58.89,"h":58.89,"l":58.6,"n":2,"o":58.6,"t":"2026-10-20T09:15:00Z","v":976,"vw":58.629713},{"c":58.72,"h":58.72,"l":58.72,"n":2,"o":58.72,"t":"2026-10-20T10:45:00Z","v":120,"vw":58.72},{"c":58.99,"h":58.99,"l":58.99,"n":2,"o":58.99,"t":"2026-10-20T11:00:00Z","v":299,"vw":58.99},{"c":58.57,"h":58.6,"l":58.57,"n":11,"o":58.6,"t":"2026-10-20T12:00:00Z","v":561,"vw":58.576522},{"c":58.39,"h":58.56,"l":58.39,"n":33,"o":58.39,"t":"2026-10-20T12:15:00Z","v":372,"vw":58.446667},{"c":59.1,"h":59.1,"l":58.2095,"n":4,"o":58.27,"t":"2026-10-20T12:30:00Z","v":801,"vw":58.335938},{"c":59.23,"h":59.23,"l":59.1,"n":4,"o":59.1,"t":"2026-10-20T13:00:00Z","v":700,"vw":59.178571},{"c":58.49,"h":58.88,"l":58.49,"n":14,"o":58.88,"t":"2026-10-20T13:15:00Z","v":564,"vw":58.588742},{"c":56.9,"h":59.0999,"l":56.9,"n":422,"o":58.74,"t":"2026-10-20T13:30:00Z","v":27633,"vw":58.029987},{"c":58.84,"h":58.8401,"l":57.01,"n":193,"o":57.085,"t":"2026-10-20T13:45:00Z","v":9547,"vw":57.755215},{"c":59.3106,"h":59.56,"l":58.67,"n":150,"o":58.7814,"t":"2026-10-20T14:00:00Z","v":19525,"vw":58.993899},{"c":60.15,"h":60.15,"l":59.4807,"n":217,"o":59.7199,"t":"2026-10-20T14:15:00Z","v":18987,"vw":59.950913},{"c":60.31,"h":60.7586,"l":60.0531,"n":179,"o":60.2999,"t":"2026-10-20T14:30:00Z","v":10681,"vw":60.45882},{"c":60.2,"h":60.73,"l":60.2,"n":98,"o":60.315,"t":"2026-10-20T14:45:00Z","v":30115,"vw":60.375092},{"c":59.6727,"h":60.4,"l":59.6727,"n":67,"o":60.3,"t":"2026-10-20T15:00:00Z","v":6389,"vw":59.902185},{"c":59.9,"h":60.03,"l":59.75,"n":49,"o":59.94,"t":"2026-10-20T15:15:00Z","v":6639,"vw":59.924939},{"c":59.99,"h":60.02,"l":59.74,"n":33,"o":60.02,"t":"2026-10-20T15:30:00Z","v":3315,"vw":59.909165},{"c":60.0001,"h":60.12,"l":59.8511,"n":43,"o":59.8511,"t":"2026-10-20T15:45:00Z","v":4515,"vw":60.001765},{"c":60,"h":60.1,"l":59.9,"n":36,"o":60.1,"t":"2026-10-20T16:00:00Z","v":6136,"vw":60.02212},{"c":60,"h":60,"l":59.8,"n":41,"o":59.9,"t":"2026-10-20T16:15:00Z","v":4357,"vw":59.856884},{"c":60.22,"h":60.23,"l":59.99,"n":153,"o":59.99,"t":"2026-10-20T16:30:00Z","v":24979,"vw":60.092292},{"c":59.76,"h":60.0684,"l":59.76,"n":42,"o":60.0684,"t":"2026-10-20T16:45:00Z","v":2839,"vw":59.937908},{"c":59.89,"h":59.94,"l":59.65,"n":36,"o":59.68,"t":"2026-10-20T17:00:00Z","v":3327,"vw":59.724616},{"c":59.88,"h":59.94,"l":59.88,"n":12,"o":59.94,"t":"2026-10-20T17:15:00Z","v":545,"vw":59.899971},{"c":60.208,"h":60.35,"l":60.17,"n":26,"o":60.35,"t":"2026-10-20T17:30:00Z","v":2633,"vw":60.222555},{"c":60.33,"h":60.5,"l":60.24,"n":134,"o":60.24,"t":"2026-10-20T17:45:00Z","v":39339,"vw":60.484536},{"c":60.61,"h":60.6771,"l":60.535,"n":50,"o":60.61,"t":"2026-10-20T18:00:00Z","v":25521,"vw":60.605349},{"c":60.14,"h":60.55,"l":60.14,"n":18,"o":60.48,"t":"2026-10-20T18:15:00Z","v":900,"vw":60.32027},{"c":59.5529,"h":59.96,"l":59.44,"n":41,"o":59.96,"t":"2026-10-20T18:30:00Z","v":4835,"vw":59.713904},{"c":59.75,"h":59.77,"l":59.7,"n":7,"o":59.7,"t":"2026-10-20T18:45:00Z","v":441,"vw":59.741826},{"c":59.59,"h":59.825,"l":59.59,"n":36,"o":59.825,"t":"2026-10-20T19:00:00Z","v":4348,"vw":59.67613},{"c":59.0476,"h":59.2352,"l":58.966,"n":16,"o":59.2352,"t":"2026-10-20T19:15:00Z","v":824,"vw":59.062571},{"c":59.05,"h":59.18,"l":58.95,"n":26,"o":59.18,"t":"2026-10-20T19:30:00Z","v":1723,"vw":59.038072},{"c":58.54,"h":59.085,"l":58.4,"n":237,"o":58.99,"t":"2026-10-20T19:45:00Z","v":20033,"vw":58.623984},{"c":59.06,"h":59.06,"l":58.03,"n":24,"o":58.59,"t":"2026-10-20T20:00:00Z","v":21112,"vw":58.583458},{"c":59.16,"h":59.33,"l":59.16,"n":3,"o":59.33,"t":"2026-10-20T20:45:00Z","v":812,"vw":59.26625},{"c":59.404,"h":59.404,"l":59.01,"n":4,"o":59.01,"t":"2026-10-20T21:15:00Z","v":391,"vw":59.218466},{"c":59.369,"h":59.369,"l":59.369,"n":1,"o":59.369,"t":"2026-10-20T21:30:00Z","v":400,"vw":59.369},{"c":59.4,"h":59.5664,"l":59.4,"n":4,"o":59.5664,"t":"2026-10-20T22:00:00Z","v":451,"vw":59.502211},{"c":59.76,"h":59.76,"l":59.64,"n":26,"o":59.64,"t":"2026-10-20T22:15:00Z","v":1229,"vw":59.677315},{"c":59.69,"h":59.69,"l":59.69,"n":4,"o":59.69,"t":"2026-10-20T22:30:00Z","v":1023,"vw":59.69},{"c":59.3782,"h":59.3782,"l":59.3091,"n":2,"o":59.3091,"t":"2026-10-20T23:45:00Z","v":350,"vw":59.358457},{"c":59.57,"h":59.57,"l":59.56,"n":21,"o":59.56,"t":"2026-10-21T08:00:00Z","v":1214,"vw":59.563548},{"c":59.5,"h":59.5,"l":59.5,"n":4,"o":59.5,"t":"2026-10-21T08:15:00Z","v":170,"vw":59.5},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-21T08:30:00Z","v":311,"vw":59.25},{"c":58.71,"h":58.71,"l":58.71,"n":7,"o":58.71,"t":"2026-10-21T08:45:00Z","v":311,"vw":58.71},{"c":58.88,"h":58.88,"l":58.88,"n":6,"o":58.88,"t":"2026-10-21T10:30:00Z","v":634,"vw":58.88},{"c":59.2,"h":59.2,"l":59.2,"n":4,"o":59.2,"t":"2026-10-21T11:30:00Z","v":141,"vw":59.2},{"c":59.18,"h":59.18,"l":59.18,"n":1,"o":59.18,"t":"2026-10-21T12:00:00Z","v":110,"vw":59.18},{"c":59.25,"h":59.25,"l":58.9417,"n":11,"o":58.9417,"t":"2026-10-21T12:15:00Z","v":824,"vw":59.084303},{"c":59.11,"h":59.1311,"l":59.11,"n":5,"o":59.1311,"t":"2026-10-21T12:30:00Z","v":570,"vw":59.126864},{"c":59.0852,"h":59.0852,"l":58.95,"n":10,"o":58.95,"t":"2026-10-21T12:45:00Z","v":1212,"vw":59.039495},{"c":58.98,"h":59.11,"l":58.98,"n":23,"o":59.1,"t":"2026-10-21T13:00:00Z","v":1698,"vw":59.060616},{"c":58,"h":59.0373,"l":57.77,"n":64,"o":58.95,"t":"2026-10-21T13:15:00Z","v":4177,"vw":58.570864},{"c":60.63,"h":61.32,"l":57,"n":692,"o":57.79,"t":"2026-10-21T13:30:00Z","v":70138,"vw":60.250776},{"c":60.8042,"h":61.31,"l":60.39,"n":411,"o":60.8571,"t":"2026-10-21T13:45:00Z","v":29542,"vw":60.882949},{"c":61.19,"h":61.29,"l":60.47,"n":203,"o":60.87,"t":"2026-10-21T14:00:00Z","v":12070,"vw":60.908448},{"c":61.6,"h":61.8053,"l":61.2,"n":275,"o":61.32,"t":"2026-10-21T14:15:00Z","v":19223,"vw":61.505161},{"c":61.5641,"h":61.78,"l":61.1801,"n":157,"o":61.62,"t":"2026-10-21T14:30:00Z","v":14069,"vw":61.418588},{"c":62.26,"h":62.26,"l":61.3233,"n":370,"o":61.41,"t":"2026-10-21T14:45:00Z","v":35695,"vw":61.777103},{"c":62.565,"h":62.62,"l":62.14,"n":241,"o":62.2486,"t":"2026-10-21T15:00:00Z","v":16280,"vw":62.446187},{"c":62.73,"h":62.73,"l":62.08,"n":188,"o":62.64,"t":"2026-10-21T15:15:00Z","v":12680,"vw":62.386003},{"c":62.7146,"h":62.95,"l":62.71,"n":134,"o":62.78,"t":"2026-10-21T15:30:00Z","v":10503,"vw":62.789841},{"c":62.87,"h":63.05,"l":62.67,"n":132,"o":62.68,"t":"2026-10-21T15:45:00Z","v":10833,"vw":62.948159},{"c":62.9,"h":62.92,"l":62.76,"n":113,"o":62.91,"t":"2026-10-21T16:00:00Z","v":7286,"vw":62.872129},{"c":62.805,"h":62.83,"l":62.64,"n":59,"o":62.69,"t":"2026-10-21T16:15:00Z","v":5436,"vw":62.696463},{"c":63.1399,"h":63.1399,"l":62.83,"n":138,"o":62.96,"t":"2026-10-21T16:30:00Z","v":8935,"vw":62.965005},{"c":63.09,"h":63.25,"l":63.09,"n":90,"o":63.1,"t":"2026-10-21T16:45:00Z","v":5437,"vw":63.166643},{"c":63.21,"h":63.28,"l":63.19,"n":33,"o":63.21,"t":"2026-10-21T17:00:00Z","v":2962,"vw":63.226376},{"c":63.14,"h":63.26,"l":63.1,"n":51,"o":63.26,"t":"2026-10-21T17:15:00Z","v":3406,"vw":63.187802},{"c":63.155,"h":63.19,"l":62.97,"n":62,"o":63.1013,"t":"2026-10-21T17:30:00Z","v":4817,"vw":63.064846},{"c":62.97,"h":63.08,"l":62.8,"n":57,"o":63.08,"t":"2026-10-21T17:45:00Z","v":7367,"vw":62.961571},{"c":62.9,"h":62.99,"l":62.86,"n":36,"o":62.99,"t":"2026-10-21T18:00:00Z","v":1579,"vw":62.905415},{"c":62.89,"h":63.05,"l":62.75,"n":83,"o":63,"t":"2026-10-21T18:15:00Z","v":7456,"vw":62.841113},{"c":63.03,"h":63.19,"l":63.03,"n":36,"o":63.15,"t":"2026-10-21T18:30:00Z","v":1538,"vw":63.110607},{"c":62.86,"h":63.03,"l":62.67,"n":249,"o":62.87,"t":"2026-10-21T18:45:00Z","v":29965,"vw":62.836978},{"c":63.165,"h":63.165,"l":62.59,"n":83,"o":62.71,"t":"2026-10-21T19:00:00Z","v":9134,"vw":62.894762},{"c":63.76,"h":63.92,"l":63.25,"n":285,"o":63.25,"t":"2026-10-21T19:15:00Z","v":21055,"vw":63.597207},{"c":64.23,"h":64.32,"l":63.74,"n":255,"o":63.74,"t":"2026-10-21T19:30:00Z","v":19486,"vw":64.061235},{"c":64.17,"h":64.675,"l":63.96,"n":439,"o":64.24,"t":"2026-10-21T19:45:00Z","v":30222,"vw":64.274214},{"c":64.53,"h":64.53,"l":64.17,"n":36,"o":64.17,"t":"2026-10-21T20:00:00Z","v":2930,"vw":64.20474},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-21T20:30:00Z","v":1091,"vw":64},{"c":64,"h":64.0375,"l":64,"n":3,"o":64.0375,"t":"2026-10-21T21:00:00Z","v":205,"vw":64.01875},{"c":64.03,"h":64.03,"l":64.03,"n":3,"o":64.03,"t":"2026-10-21T21:15:00Z","v":181,"vw":64.03},{"c":64.15,"h":64.15,"l":64.15,"n":3,"o":64.15,"t":"2026-10-21T21:30:00Z","v":154,"vw":64.15},{"c":64.1,"h":64.1,"l":64.1,"n":1,"o":64.1,"t":"2026-10-21T21:45:00Z","v":100,"vw":64.1},{"c":64.15,"h":64.15,"l":63.92,"n":4,"o":63.92,"t":"2026-10-21T22:00:00Z","v":226,"vw":64.035},{"c":63.35,"h":63.35,"l":63.35,"n":1,"o":63.35,"t":"2026-10-21T22:45:00Z","v":300,"vw":63.35},{"c":63.28,"h":63.28,"l":63.28,"n":3,"o":63.28,"t":"2026-10-21T23:00:00Z","v":204,"vw":63.28},{"c":62.73,"h":62.8757,"l":62.73,"n":2,"o":62.8757,"t":"2026-10-21T23:30:00Z","v":1200,"vw":62.754283},{"c":62.87,"h":62.99,"l":62.87,"n":19,"o":62.98,"t":"2026-10-21T23:45:00Z","v":2004,"vw":62.95352},{"c":61.7,"h":61.92,"l":61.41,"n":77,"o":61.43,"t":"2026-10-22T08:00:00Z","v":3178,"vw":61.602292},{"c":61.18,"h":61.18,"l":61.18,"n":1,"o":61.18,"t":"2026-10-22T08:15:00Z","v":232,"vw":61.18},{"c":61.16,"h":61.16,"l":61.16,"n":3,"o":61.16,"t":"2026-10-22T08:30:00Z","v":410,"vw":61.16},{"c":61.48,"h":61.48,"l":61.48,"n":3,"o":61.48,"t":"2026-10-22T09:45:00Z","v":107,"vw":61.48},{"c":61.58,"h":61.58,"l":61.58,"n":8,"o":61.58,"t":"2026-10-22T10:00:00Z","v":344,"vw":61.58},{"c":61.9,"h":61.9,"l":61.9,"n":2,"o":61.9,"t":"2026-10-22T10:30:00Z","v":200,"vw":61.9},{"c":61.63,"h":62.07,"l":61.45,"n":45,"o":62.07,"t":"2026-10-22T11:00:00Z","v":3095,"vw":61.667231},{"c":61.22,"h":61.46,"l":61.22,"n":16,"o":61.46,"t":"2026-10-22T11:15:00Z","v":1039,"vw":61.396387},{"c":61.48,"h":61.64,"l":61.0971,"n":20,"o":61.0971,"t":"2026-10-22T11:30:00Z","v":5612,"vw":61.186232},{"c":62.22,"h":62.23,"l":61.58,"n":58,"o":61.71,"t":"2026-10-22T11:45:00Z","v":4849,"vw":62.043695},{"c":62.5,"h":62.53,"l":62.5,"n":7,"o":62.53,"t":"2026-10-22T12:00:00Z","v":330,"vw":62.519286},{"c":62.3764,"h":62.4,"l":62.3764,"n":12,"o":62.4,"t":"2026-10-22T12:15:00Z","v":418,"vw":62.388838},{"c":62.58,"h":62.58,"l":62.56,"n":7,"o":62.56,"t":"2026-10-22T12:30:00Z","v":498,"vw":62.564742},{"c":62.28,"h":62.73,"l":62.28,"n":37,"o":62.73,"t":"2026-10-22T12:45:00Z","v":2511,"vw":62.480769},{"c":62.19,"h":62.4,"l":62.19,"n":14,"o":62.3919,"t":"2026-10-22T13:00:00Z","v":857,"vw":62.340543},{"c":63.79,"h":63.79,"l":62.2788,"n":81,"o":62.46,"t":"2026-10-22T13:15:00Z","v":4951,"vw":63.343972},{"c":64.15,"h":64.65,"l":63.49,"n":550,"o":63.54,"t":"2026-10-22T13:30:00Z","v":45617,"vw":63.998469},{"c":63.87,"h":64.2,"l":63.3101,"n":263,"o":63.79,"t":"2026-10-22T13:45:00Z","v":24179,"vw":63.874483},{"c":63.71,"h":64.32,"l":63.14,"n":273,"o":63.62,"t":"2026-10-22T14:00:00Z","v":26584,"vw":63.629341},{"c":62.28,"h":63.67,"l":62.195,"n":317,"o":63.66,"t":"2026-10-22T14:15:00Z","v":25596,"vw":62.737591},{"c":62.5317,"h":62.5679,"l":61.74,"n":310,"o":62.03,"t":"2026-10-22T14:30:00Z","v":33448,"vw":62.162344},{"c":62.98,"h":63.02,"l":62.2159,"n":195,"o":62.5,"t":"2026-10-22T14:45:00Z","v":24782,"vw":62.47222},{"c":62.16,"h":63.07,"l":61.8973,"n":268,"o":62.86,"t":"2026-10-22T15:00:00Z","v":19741,"vw":62.390028},{"c":61.99,"h":62.711,"l":61.99,"n":118,"o":62.16,"t":"2026-10-22T15:15:00Z","v":7649,"vw":62.483777},{"c":62.02,"h":62.14,"l":61.5,"n":320,"o":61.66,"t":"2026-10-22T15:30:00Z","v":27800,"vw":61.900242},{"c":62.03,"h":62.12,"l":61.7276,"n":78,"o":61.99,"t":"2026-10-22T15:45:00Z","v":10070,"vw":61.952246},{"c":62.51,"h":62.72,"l":62.05,"n":134,"o":62.17,"t":"2026-10-22T16:00:00Z","v":10521,"vw":62.277963},{"c":62.66,"h":62.67,"l":62.48,"n":109,"o":62.56,"t":"2026-10-22T16:15:00Z","v":7796,"vw":62.581861},{"c":61.66,"h":62.55,"l":61.66,"n":107,"o":62.55,"t":"2026-10-22T16:30:00Z","v":5823,"vw":62.363669},{"c":61.81,"h":61.81,"l":60.59,"n":258,"o":61.7,"t":"2026-10-22T16:45:00Z","v":25117,"vw":61.09545},{"c":61.61,"h":61.91,"l":61.19,"n":118,"o":61.91,"t":"2026-10-22T17:00:00Z","v":11488,"vw":61.442073},{"c":61.745,"h":61.8,"l":61.48,"n":122,"o":61.605,"t":"2026-10-22T17:15:00Z","v":10054,"vw":61.697575},{"c":62.0933,"h":62.0933,"l":61.64,"n":71,"o":61.86,"t":"2026-10-22T17:30:00Z","v":6014,"vw":61.839113},{"c":61.33,"h":62.13,"l":61.33,"n":43,"o":62.13,"t":"2026-10-22T17:45:00Z","v":1986,"vw":61.591162},{"c":61.2423,"h":61.51,"l":60.697,"n":82,"o":61.2197,"t":"2026-10-22T18:00:00Z","v":7910,"vw":61.052481},{"c":61.0001,"h":61.62,"l":61.0001,"n":100,"o":61.17,"t":"2026-10-22T18:15:00Z","v":8192,"vw":61.305733},{"c":60.9,"h":61.0189,"l":60.36,"n":101,"o":60.87,"t":"2026-10-22T18:30:00Z","v":9538,"vw":60.645055},{"c":60.59,"h":60.79,"l":60.55,"n":26,"o":60.79,"t":"2026-10-22T18:45:00Z","v":1390,"vw":60.660037},{"c":60.4,"h":60.4,"l":60,"n":104,"o":60.38,"t":"2026-10-22T19:00:00Z","v":16372,"vw":60.283727},{"c":60.4,"h":60.6,"l":60.39,"n":44,"o":60.6,"t":"2026-10-22T19:15:00Z","v":3468,"vw":60.486498},{"c":60,"h":60.7,"l":59.9705,"n":162,"o":60.7,"t":"2026-10-22T19:30:00Z","v":13065,"vw":60.149297},{"c":60.65,"h":60.66,"l":59.6,"n":208,"o":60.07,"t":"2026-10-22T19:45:00Z","v":14726,"vw":60.19127},{"c":60.61,"h":60.63,"l":60.61,"n":12,"o":60.63,"t":"2026-10-22T20:00:00Z","v":4994,"vw":60.629596},{"c":60.14,"h":60.14,"l":60.14,"n":1,"o":60.14,"t":"2026-10-22T20:15:00Z","v":100,"vw":60.14},{"c":60.21,"h":60.6805,"l":60.21,"n":6,"o":60.6805,"t":"2026-10-22T20:30:00Z","v":288,"vw":60.44525},{"c":60.77,"h":60.77,"l":60.77,"n":8,"o":60.77,"t":"2026-10-22T20:45:00Z","v":186,"vw":60.77},{"c":60.5288,"h":60.5288,"l":60.5288,"n":1,"o":60.5288,"t":"2026-10-22T21:00:00Z","v":500,"vw":60.5288},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-22T21:45:00Z","v":116,"vw":60.78},{"c":60.89,"h":61.05,"l":60.89,"n":9,"o":61.05,"t":"2026-10-22T22:00:00Z","v":550,"vw":60.932433},{"c":61.2803,"h":61.2803,"l":60.86,"n":8,"o":60.86,"t":"2026-10-22T22:15:00Z","v":566,"vw":61.190874},{"c":61,"h":61,"l":60.79,"n":12,"o":60.87,"t":"2026-10-22T22:30:00Z","v":1015,"vw":60.8777},{"c":60.73,"h":60.91,"l":60.73,"n":7,"o":60.91,"t":"2026-10-22T22:45:00Z","v":556,"vw":60.852169},{"c":60.84,"h":60.85,"l":60.84,"n":2,"o":60.85,"t":"2026-10-22T23:45:00Z","v":200,"vw":60.845},{"c":60.01,"h":60.61,"l":60.01,"n":39,"o":60.61,"t":"2026-10-23T08:00:00Z","v":1621,"vw":60.356414},{"c":60.21,"h":60.21,"l":60.21,"n":2,"o":60.21,"t":"2026-10-23T08:30:00Z","v":109,"vw":60.21},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-23T09:15:00Z","v":100,"vw":60.06},{"c":59.77,"h":60.2,"l":59.77,"n":10,"o":60.2,"t":"2026-10-23T09:30:00Z","v":600,"vw":59.918182},{"c":59.89,"h":59.89,"l":59.89,"n":7,"o":59.89,"t":"2026-10-23T12:00:00Z","v":168,"vw":59.89},{"c":60.34,"h":60.34,"l":60.29,"n":5,"o":60.29,"t":"2026-10-23T12:30:00Z","v":254,"vw":60.311739},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-23T12:45:00Z","v":225,"vw":60.45},{"c":60.3938,"h":60.7955,"l":60.3938,"n":5,"o":60.7955,"t":"2026-10-23T13:00:00Z","v":902,"vw":60.628767},{"c":60.05,"h":60.05,"l":60.05,"n":5,"o":60.05,"t":"2026-10-23T13:15:00Z","v":171,"vw":60.05},{"c":58.32,"h":59.9,"l":57.37,"n":545,"o":59.86,"t":"2026-10-23T13:30:00Z","v":37159,"vw":58.415131},{"c":59.73,"h":60,"l":58.11,"n":272,"o":58.3904,"t":"2026-10-23T13:45:00Z","v":15661,"vw":58.993034},{"c":59.8,"h":60.2,"l":59.48,"n":135,"o":59.84,"t":"2026-10-23T14:00:00Z","v":10508,"vw":59.982118},{"c":59.3401,"h":59.48,"l":58.88,"n":111,"o":59.48,"t":"2026-10-23T14:15:00Z","v":11210,"vw":59.20128},{"c":60.44,"h":60.54,"l":59.55,"n":170,"o":59.55,"t":"2026-10-23T14:30:00Z","v":13753,"vw":60.162998},{"c":61.2,"h":61.25,"l":60.8,"n":186,"o":61,"t":"2026-10-23T14:45:00Z","v":12100,"vw":61.034041},{"c":60.66,"h":61.38,"l":60.65,"n":77,"o":61.3,"t":"2026-10-23T15:00:00Z","v":6233,"vw":61.071667},{"c":60.82,"h":60.97,"l":60.62,"n":44,"o":60.9,"t":"2026-10-23T15:15:00Z","v":3356,"vw":60.814001},{"c":60.5188,"h":60.96,"l":60.5188,"n":66,"o":60.96,"t":"2026-10-23T15:30:00Z","v":3051,"vw":60.677998},{"c":60.77,"h":60.77,"l":60.5,"n":32,"o":60.58,"t":"2026-10-23T15:45:00Z","v":3161,"vw":60.647566},{"c":60.53,"h":60.86,"l":60.53,"n":29,"o":60.77,"t":"2026-10-23T16:00:00Z","v":2223,"vw":60.712531},{"c":59.96,"h":60.445,"l":59.94,"n":89,"o":60.445,"t":"2026-10-23T16:15:00Z","v":7522,"vw":60.220103},{"c":60.37,"h":60.5102,"l":59.8497,"n":45,"o":59.8497,"t":"2026-10-23T16:30:00Z","v":3453,"vw":60.312705},{"c":60.42,"h":60.675,"l":60.25,"n":43,"o":60.675,"t":"2026-10-23T16:45:00Z","v":4944,"vw":60.496142},{"c":60.56,"h":60.57,"l":60.3,"n":261,"o":60.485,"t":"2026-10-23T17:00:00Z","v":22221,"vw":60.33728},{"c":60.43,"h":60.6,"l":60.43,"n":43,"o":60.56,"t":"2026-10-23T17:15:00Z","v":1760,"vw":60.534545},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-10-23T17:30:00Z","v":2160,"vw":60.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8433120863996312,"strike":98.66697019429098,"iv":1.2055348702759774,"gamma":0.008637085486206305,"theta":-0.06357156138695705,"vega":0.02935954147089525,"rho":0.003934548496977831,"breakevenPct":64.61585158096048},{"delta":0.15,"premium":1.393541886009102,"strike":91.73842348878776,"iv":1.2298267924977933,"gamma":0.011252294607537712,"theta":-0.08621386159989189,"vega":0.03900829262414707,"rho":0.0058203060612521075,"breakevenPct":54.06445884995343},{"delta":0.2,"premium":1.9988771911328294,"strike":86.09672007710583,"iv":1.2439710021942003,"gamma":0.013386901822374075,"theta":-0.1049489508654887,"vega":0.04679845992072841,"rho":0.007700393690555935,"breakevenPct":45.73299796234683},{"delta":0.25,"premium":2.6618705035971226,"strike":81.42086330935251,"iv":1.250894964028777,"gamma":0.015088489208633094,"theta":-0.11983848920863309,"vega":0.05302446043165468,"rho":0.009516772609182225,"breakevenPct":39.09467959131454},{"delta":0.3,"premium":3.384862385321101,"strike":77.38532110091744,"iv":1.2551100917431193,"gamma":0.01643669724770642,"theta":-0.1315165137614679,"vega":0.057933027522935776,"rho":0.01128031935378908,"breakevenPct":33.61486101941857},{"delta":0.35,"premium":4.175802310654685,"strike":73.79332477535301,"iv":1.2619129653401797,"gamma":0.017441335044929396,"theta":-0.14104428754813864,"vega":0.061761874197689345,"rho":0.012993333670863636,"breakevenPct":28.98118624649743},{"delta":0.4,"premium":5.042297817715019,"strike":70.58408215661103,"iv":1.2739155327342748,"gamma":0.01808318356867779,"theta":-0.14887483953786906,"vega":0.06458600770218229,"rho":0.014649845442451983,"breakevenPct":25.10567406836403},{"delta":0.45,"premium":6.001484560570071,"strike":67.57125890736341,"iv":1.281540380047506,"gamma":0.018345724465558193,"theta":-0.1530687648456057,"vega":0.06592577197149643,"rho":0.01623597130378451,"breakevenPct":21.708425918831246},{"delta":0.5,"premium":7.000392817059483,"strike":64.62401795735128,"iv":1.287563187429854,"gamma":0.018469921436588103,"theta":-0.15581200897867564,"vega":0.06669472502805836,"rho":0.017792459216706073,"breakevenPct":18.485377625162556},{"delta":0.55,"premium":8.122727272727275,"strike":61.81818181818182,"iv":1.2895272727272726,"gamma":0.018245454545454547,"theta":-0.1544090909090909,"vega":0.0659090909090909,"rho":0.01925861484017298,"breakevenPct":15.700428603654393},{"delta":0.6,"premium":9.325675675675678,"strike":59.04864864864865,"iv":1.2983156756756757,"gamma":0.017814594594594595,"theta":-0.15283405405405404,"vega":0.06463891891891893,"rho":0.020664339188122844,"breakevenPct":13.108890528245352},{"delta":0.65,"premium":10.69615384615385,"strike":56.30769230769231,"iv":1.3058846153846155,"gamma":0.01689230769230769,"theta":-0.14763076923076923,"vega":0.06196923076923076,"rho":0.021944439080877703,"breakevenPct":10.841763695361692},{"delta":0.7,"premium":12.234571428571426,"strike":53.52571428571429,"iv":1.3142354285714286,"gamma":0.015762857142857144,"theta":-0.13982457142857144,"vega":0.05818857142857144,"rho":0.023094588757432685,"breakevenPct":8.784591752333686},{"delta":0.75,"premium":14.009748427672957,"strike":50.62893081761006,"iv":1.32592893081761,"gamma":0.014340251572327043,"theta":-0.12932389937106917,"vega":0.053232075471698115,"rho":0.02406673892000737,"breakevenPct":6.929163350344114},{"delta":0.8,"premium":16.119791666666668,"strike":47.50694444444444,"iv":1.342745138888889,"gamma":0.012454861111111111,"theta":-0.115825,"vega":0.046864583333333334,"rho":0.0247871810054953,"breakevenPct":5.255146585791742},{"delta":0.85,"premium":18.66964285714285,"strike":44.03571428571429,"iv":1.3620892857142854,"gamma":0.010225000000000005,"theta":-0.09848928571428572,"vega":0.039067857142857154,"rho":0.025169315668148694,"breakevenPct":3.7309464728819575},{"delta":0.9,"premium":21.763811619941652,"strike":40.107735475072936,"iv":1.363913624503681,"gamma":0.007663749831321474,"theta":-0.07539109914896862,"vega":0.02945226008665133,"rho":0.025166954943332927,"breakevenPct":2.3516080976254514}],"put":[{"delta":0.1,"premium":1.4053958504056179,"strike":38.967113217182984,"iv":1.4701646885610167,"gamma":0.0070869447665952295,"theta":-0.07541626406901375,"vega":0.029288904770680725,"rho":-0.005826987137656427,"breakevenPct":37.86316399209699},{"delta":0.15,"premium":2.26885046526963,"strike":43.43218351007138,"iv":1.4375969548962355,"gamma":0.009653322157960728,"theta":-0.09872463919867586,"vega":0.039065237580676655,"rho":-0.00886266883446059,"breakevenPct":31.905156253429695},{"delta":0.2,"premium":3.2009493670886084,"strike":47.14556962025316,"iv":1.4031677215189875,"gamma":0.011887341772151899,"theta":-0.11581518987341774,"vega":0.04690569620253165,"rho":-0.011943603313732032,"breakevenPct":27.30418485828858},{"delta":0.25,"premium":4.261038961038961,"strike":50.37012987012987,"iv":1.3867038961038962,"gamma":0.013722077922077922,"theta":-0.1296253246753247,"vega":0.053166233766233764,"rho":-0.015109337540429387,"breakevenPct":23.723588239717273},{"delta":0.3,"premium":5.307396449704142,"strike":53.44970414201183,"iv":1.347119526627219,"gamma":0.015424852071005916,"theta":-0.1375094674556213,"vega":0.05817455621301775,"rho":-0.01826882179221629,"breakevenPct":20.360119615702747},{"delta":0.35,"premium":6.618181818181818,"strike":56.29545454545455,"iv":1.344590909090909,"gamma":0.01644772727272727,"theta":-0.14583636363636365,"vega":0.062025,"rho":-0.02162033256278724,"breakevenPct":17.82088878863073},{"delta":0.4,"premium":7.901428571428571,"strike":59.08571428571429,"iv":1.3190514285714285,"gamma":0.01750857142857143,"theta":-0.14889714285714287,"vega":0.06466000000000001,"rho":-0.024951521149742487,"breakevenPct":15.327897908543076},{"delta":0.45,"premium":9.597597254004578,"strike":61.945080091533185,"iv":1.322304347826087,"gamma":0.01779450800915332,"theta":-0.15158352402745995,"vega":0.06588352402745995,"rho":-0.02859619391516298,"breakevenPct":13.403667762566416},{"delta":0.5,"premium":11.285240274599545,"strike":64.80549199084669,"iv":1.3168695652173914,"gamma":0.01808054919908467,"theta":-0.152441647597254,"vega":0.066741647597254,"rho":-0.03223348112633131,"breakevenPct":11.463603447068422},{"delta":0.55,"premium":13.36819875776398,"strike":67.8944099378882,"iv":1.316268447204969,"gamma":0.017868447204968944,"theta":-0.1499529192546584,"vega":0.06593167701863353,"rho":-0.036173170573079436,"breakevenPct":9.79948522725521},{"delta":0.6,"premium":15.614911080711355,"strike":71.10123119015047,"iv":1.3148886456908344,"gamma":0.017501778385772913,"theta":-0.14583146374829004,"vega":0.06448508891928864,"rho":-0.04023814000610001,"breakevenPct":8.211215699852566},{"delta":0.65,"premium":18.145690834473324,"strike":74.52120383036936,"iv":1.3111266757865938,"gamma":0.016886183310533515,"theta":-0.13878632010943914,"vega":0.061954309165526675,"rho":-0.04452044066275122,"breakevenPct":6.740259725564879},{"delta":0.7,"premium":20.98444444444444,"strike":78.18518518518518,"iv":1.298368888888889,"gamma":0.01590814814814815,"theta":-0.12760740740740742,"vega":0.057968888888888896,"rho":-0.04903702325323148,"breakevenPct":5.375118708452047},{"delta":0.75,"premium":24.821707927582718,"strike":82.78357233055485,"iv":1.3055198167900348,"gamma":0.014469021130881075,"theta":-0.11529104269332952,"vega":0.05313424787074517,"rho":-0.05436259037462469,"breakevenPct":4.116022493015503},{"delta":0.8,"premium":29.705403658750328,"strike":88.35841324857992,"iv":1.3178263408347994,"gamma":0.012622167644225612,"theta":-0.10009660835848981,"vega":0.04686642002378399,"rho":-0.06048848895410504,"breakevenPct":2.9726888505714},{"delta":0.85,"premium":36.253193832600694,"strike":95.54106863720504,"iv":1.3372584490830688,"gamma":0.010379986889465523,"theta":-0.08209980985978377,"vega":0.03910797574922998,"rho":-0.067866579190128,"breakevenPct":1.9224568989175352}]},"raw":{"call":[{"delta":0.1,"premium":0.8433120863996312,"strike":98.66697019429098,"iv":1.2055348702759774,"gamma":0.008637085486206305,"theta":-0.06357156138695705,"vega":0.02935954147089525,"rho":0.003934548496977831,"breakevenPct":64.61585158096048},{"delta":0.15,"premium":1.393541886009102,"strike":91.73842348878776,"iv":1.2298267924977933,"gamma":0.011252294607537712,"theta":-0.08621386159989189,"vega":0.03900829262414707,"rho":0.0058203060612521075,"breakevenPct":54.06445884995343},{"delta":0.2,"premium":1.9988771911328294,"strike":86.09672007710583,"iv":1.2439710021942003,"gamma":0.013386901822374075,"theta":-0.1049489508654887,"vega":0.04679845992072841,"rho":0.007700393690555935,"breakevenPct":45.73299796234683},{"delta":0.25,"premium":2.6618705035971226,"strike":81.42086330935251,"iv":1.250894964028777,"gamma":0.015088489208633094,"theta":-0.11983848920863309,"vega":0.05302446043165468,"rho":0.009516772609182225,"breakevenPct":39.09467959131454},{"delta":0.3,"premium":3.384862385321101,"strike":77.38532110091744,"iv":1.2551100917431193,"gamma":0.01643669724770642,"theta":-0.1315165137614679,"vega":0.057933027522935776,"rho":0.01128031935378908,"breakevenPct":33.61486101941857},{"delta":0.35,"premium":4.175802310654685,"strike":73.79332477535301,"iv":1.2619129653401797,"gamma":0.017441335044929396,"theta":-0.14104428754813864,"vega":0.061761874197689345,"rho":0.012993333670863636,"breakevenPct":28.98118624649743},{"delta":0.4,"premium":5.042297817715019,"strike":70.58408215661103,"iv":1.2739155327342748,"gamma":0.01808318356867779,"theta":-0.14887483953786906,"vega":0.06458600770218229,"rho":0.014649845442451983,"breakevenPct":25.10567406836403},{"delta":0.45,"premium":6.001484560570071,"strike":67.57125890736341,"iv":1.281540380047506,"gamma":0.018345724465558193,"theta":-0.1530687648456057,"vega":0.06592577197149643,"rho":0.01623597130378451,"breakevenPct":21.708425918831246},{"delta":0.5,"premium":7.000392817059483,"strike":64.62401795735128,"iv":1.287563187429854,"gamma":0.018469921436588103,"theta":-0.15581200897867564,"vega":0.06669472502805836,"rho":0.017792459216706073,"breakevenPct":18.485377625162556},{"delta":0.55,"premium":8.122727272727275,"strike":61.81818181818182,"iv":1.2895272727272726,"gamma":0.018245454545454547,"theta":-0.1544090909090909,"vega":0.0659090909090909,"rho":0.01925861484017298,"breakevenPct":15.700428603654393},{"delta":0.6,"premium":9.325675675675678,"strike":59.04864864864865,"iv":1.2983156756756757,"gamma":0.017814594594594595,"theta":-0.15283405405405404,"vega":0.06463891891891893,"rho":0.020664339188122844,"breakevenPct":13.108890528245352},{"delta":0.65,"premium":10.69615384615385,"strike":56.30769230769231,"iv":1.3058846153846155,"gamma":0.01689230769230769,"theta":-0.14763076923076923,"vega":0.06196923076923076,"rho":0.021944439080877703,"breakevenPct":10.841763695361692},{"delta":0.7,"premium":12.234571428571426,"strike":53.52571428571429,"iv":1.3142354285714286,"gamma":0.015762857142857144,"theta":-0.13982457142857144,"vega":0.05818857142857144,"rho":0.023094588757432685,"breakevenPct":8.784591752333686},{"delta":0.75,"premium":14.009748427672957,"strike":50.62893081761006,"iv":1.32592893081761,"gamma":0.014340251572327043,"theta":-0.12932389937106917,"vega":0.053232075471698115,"rho":0.02406673892000737,"breakevenPct":6.929163350344114},{"delta":0.8,"premium":16.119791666666668,"strike":47.50694444444444,"iv":1.342745138888889,"gamma":0.012454861111111111,"theta":-0.115825,"vega":0.046864583333333334,"rho":0.0247871810054953,"breakevenPct":5.255146585791742},{"delta":0.85,"premium":18.66964285714285,"strike":44.03571428571429,"iv":1.3620892857142854,"gamma":0.010225000000000005,"theta":-0.09848928571428572,"vega":0.039067857142857154,"rho":0.025169315668148694,"breakevenPct":3.7309464728819575},{"delta":0.9,"premium":21.763811619941652,"strike":40.107735475072936,"iv":1.363913624503681,"gamma":0.007663749831321474,"theta":-0.07539109914896862,"vega":0.02945226008665133,"rho":0.025166954943332927,"breakevenPct":2.3516080976254514}],"put":[{"delta":0.1,"premium":1.4053958504056179,"strike":38.967113217182984,"iv":1.4701646885610167,"gamma":0.0070869447665952295,"theta":-0.07541626406901375,"vega":0.029288904770680725,"rho":-0.005826987137656427,"breakevenPct":37.86316399209699},{"delta":0.15,"premium":2.26885046526963,"strike":43.43218351007138,"iv":1.4375969548962355,"gamma":0.009653322157960728,"theta":-0.09872463919867586,"vega":0.039065237580676655,"rho":-0.00886266883446059,"breakevenPct":31.905156253429695},{"delta":0.2,"premium":3.2009493670886084,"strike":47.14556962025316,"iv":1.4031677215189875,"gamma":0.011887341772151899,"theta":-0.11581518987341774,"vega":0.04690569620253165,"rho":-0.011943603313732032,"breakevenPct":27.30418485828858},{"delta":0.25,"premium":4.261038961038961,"strike":50.37012987012987,"iv":1.3867038961038962,"gamma":0.013722077922077922,"theta":-0.1296253246753247,"vega":0.053166233766233764,"rho":-0.015109337540429387,"breakevenPct":23.723588239717273},{"delta":0.3,"premium":5.307396449704142,"strike":53.44970414201183,"iv":1.347119526627219,"gamma":0.015424852071005916,"theta":-0.1375094674556213,"vega":0.05817455621301775,"rho":-0.01826882179221629,"breakevenPct":20.360119615702747},{"delta":0.35,"premium":6.618181818181818,"strike":56.29545454545455,"iv":1.344590909090909,"gamma":0.01644772727272727,"theta":-0.14583636363636365,"vega":0.062025,"rho":-0.02162033256278724,"breakevenPct":17.82088878863073},{"delta":0.4,"premium":7.901428571428571,"strike":59.08571428571429,"iv":1.3190514285714285,"gamma":0.01750857142857143,"theta":-0.14889714285714287,"vega":0.06466000000000001,"rho":-0.024951521149742487,"breakevenPct":15.327897908543076},{"delta":0.45,"premium":9.597597254004578,"strike":61.945080091533185,"iv":1.322304347826087,"gamma":0.01779450800915332,"theta":-0.15158352402745995,"vega":0.06588352402745995,"rho":-0.02859619391516298,"breakevenPct":13.403667762566416},{"delta":0.5,"premium":11.285240274599545,"strike":64.80549199084669,"iv":1.3168695652173914,"gamma":0.01808054919908467,"theta":-0.152441647597254,"vega":0.066741647597254,"rho":-0.03223348112633131,"breakevenPct":11.463603447068422},{"delta":0.55,"premium":13.36819875776398,"strike":67.8944099378882,"iv":1.316268447204969,"gamma":0.017868447204968944,"theta":-0.1499529192546584,"vega":0.06593167701863353,"rho":-0.036173170573079436,"breakevenPct":9.79948522725521},{"delta":0.6,"premium":15.614911080711355,"strike":71.10123119015047,"iv":1.3148886456908344,"gamma":0.017501778385772913,"theta":-0.14583146374829004,"vega":0.06448508891928864,"rho":-0.04023814000610001,"breakevenPct":8.211215699852566},{"delta":0.65,"premium":18.145690834473324,"strike":74.52120383036936,"iv":1.3111266757865938,"gamma":0.016886183310533515,"theta":-0.13878632010943914,"vega":0.061954309165526675,"rho":-0.04452044066275122,"breakevenPct":6.740259725564879},{"delta":0.7,"premium":20.98444444444444,"strike":78.18518518518518,"iv":1.298368888888889,"gamma":0.01590814814814815,"theta":-0.12760740740740742,"vega":0.057968888888888896,"rho":-0.04903702325323148,"breakevenPct":5.375118708452047},{"delta":0.75,"premium":24.821707927582718,"strike":82.78357233055485,"iv":1.3055198167900348,"gamma":0.014469021130881075,"theta":-0.11529104269332952,"vega":0.05313424787074517,"rho":-0.05436259037462469,"breakevenPct":4.116022493015503},{"delta":0.8,"premium":29.705403658750328,"strike":88.35841324857992,"iv":1.3178263408347994,"gamma":0.012622167644225612,"theta":-0.10009660835848981,"vega":0.04686642002378399,"rho":-0.06048848895410504,"breakevenPct":2.9726888505714},{"delta":0.85,"premium":36.253193832600694,"strike":95.54106863720504,"iv":1.3372584490830688,"gamma":0.010379986889465523,"theta":-0.08209980985978377,"vega":0.03910797574922998,"rho":-0.067866579190128,"breakevenPct":1.9224568989175352}]}},"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"}}