{"symbol":"SCSC","url":"https://intraalpha.com/companies/SCSC","capturedAt":"2026-10-22T21:59:56.257Z","state":"ready","quote":{"symbol":"SCSC","last_price":59.96,"prev_close":61.05,"regular_close":59.96,"change":-1.09,"change_pct":-1.7854,"regular_change":-1.09,"regular_change_pct":-1.7854,"extended_change":0,"extended_change_pct":0,"bid":57.54,"ask":79.12,"bid_size":100,"ask_size":100,"volume":369129,"vwap":59.623968,"open":60.9,"high":61.17,"low":58.76,"close":59.96,"trade_count":6214,"last_trade_at":"2026-10-22T20:00:01.602177546Z","last_quote_at":"2026-10-22T21:30:56.456060709Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:59:48.455662501-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SCSC","fetched_at":"2026-10-22T21:59:55.804557+00:00","name":"ScanSource Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONICS & COMPUTER DISTRIBUTION","country":"USA","description":"ScanSource, Inc. distributes technology products and solutions in the United States, Canada, and internationally. The company is headquartered in Greenville, South Carolina.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":1229719000,"ebitda":127403000,"pe_ratio":16.77,"peg_ratio":0.785,"book_value":45.17,"dividend_per_share":null,"dividend_yield":null,"eps":3.64,"revenue_ttm":3226062000,"gross_profit_ttm":437355000,"profit_margin":0.0244,"operating_margin_ttm":0.0355,"return_on_assets_ttm":0.0349,"return_on_equity_ttm":0.0868,"quarterly_earnings_growth":0.413,"quarterly_revenue_growth":0.173,"analyst_target_price":64.5,"analyst_number":0,"beta":1.252,"fifty_two_week_high":66.78,"fifty_two_week_low":33.76,"fifty_day_ma":57.62,"two_hundred_day_ma":47.17,"shares_outstanding":20142800,"forward_pe":11.78,"price_to_sales":0.381,"price_to_book":1.276,"ev_to_revenue":0.367,"ev_to_ebitda":8.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:59:55.804557+00:00"},"optionObservedAt":"2026-10-22T19:55:06.862Z","bars":[{"c":60.93,"h":60.93,"l":60.93,"n":8,"o":60.93,"t":"2026-10-15T13:30:00Z","v":611,"vw":60.93},{"c":60.86,"h":60.86,"l":60.855,"n":12,"o":60.855,"t":"2026-10-15T13:35:00Z","v":351,"vw":60.856667},{"c":61.01,"h":61.01,"l":60.66,"n":5,"o":60.66,"t":"2026-10-15T13:40:00Z","v":422,"vw":60.822651},{"c":59.6201,"h":60.66,"l":59.6201,"n":72,"o":60.66,"t":"2026-10-15T13:45:00Z","v":2358,"vw":60.090648},{"c":59.1806,"h":59.62,"l":59.1806,"n":24,"o":59.62,"t":"2026-10-15T13:50:00Z","v":1058,"vw":59.504438},{"c":59.555,"h":59.555,"l":59.48,"n":3,"o":59.48,"t":"2026-10-15T13:55:00Z","v":277,"vw":59.5175},{"c":60.22,"h":60.31,"l":59.94,"n":53,"o":59.94,"t":"2026-10-15T14:00:00Z","v":3468,"vw":60.274298},{"c":60.28,"h":60.28,"l":60.0403,"n":9,"o":60.0403,"t":"2026-10-15T14:05:00Z","v":279,"vw":60.152835},{"c":60.28,"h":60.62,"l":60.28,"n":94,"o":60.585,"t":"2026-10-15T14:10:00Z","v":3010,"vw":60.495938},{"c":60.12,"h":60.12,"l":60.12,"n":17,"o":60.12,"t":"2026-10-15T14:15:00Z","v":399,"vw":60.12},{"c":59.69,"h":59.69,"l":59.69,"n":6,"o":59.69,"t":"2026-10-15T14:20:00Z","v":144,"vw":59.69},{"c":60.04,"h":60.04,"l":59.69,"n":17,"o":59.69,"t":"2026-10-15T14:25:00Z","v":1230,"vw":59.851279},{"c":59.64,"h":59.7,"l":59.64,"n":23,"o":59.69,"t":"2026-10-15T14:30:00Z","v":669,"vw":59.675},{"c":59.37,"h":59.62,"l":59.37,"n":36,"o":59.62,"t":"2026-10-15T14:35:00Z","v":1218,"vw":59.458},{"c":59.69,"h":59.69,"l":59.6,"n":34,"o":59.6,"t":"2026-10-15T14:40:00Z","v":1102,"vw":59.620681},{"c":59.75,"h":59.75,"l":59.74,"n":8,"o":59.74,"t":"2026-10-15T14:45:00Z","v":398,"vw":59.745},{"c":59.61,"h":59.63,"l":59.61,"n":17,"o":59.63,"t":"2026-10-15T14:50:00Z","v":659,"vw":59.616667},{"c":59.89,"h":59.89,"l":59.63,"n":93,"o":59.68,"t":"2026-10-15T15:00:00Z","v":2250,"vw":59.746221},{"c":59.69,"h":60.03,"l":59.69,"n":121,"o":60,"t":"2026-10-15T15:15:00Z","v":4343,"vw":59.932683},{"c":59.53,"h":59.53,"l":59.53,"n":15,"o":59.53,"t":"2026-10-15T15:25:00Z","v":211,"vw":59.53},{"c":59.515,"h":59.515,"l":59.515,"n":5,"o":59.515,"t":"2026-10-15T15:40:00Z","v":226,"vw":59.515},{"c":59.67,"h":59.67,"l":59.67,"n":3,"o":59.67,"t":"2026-10-15T15:50:00Z","v":110,"vw":59.67},{"c":59.7,"h":59.725,"l":59.68,"n":39,"o":59.68,"t":"2026-10-15T15:55:00Z","v":1405,"vw":59.696818},{"c":59.62,"h":59.62,"l":59.62,"n":27,"o":59.62,"t":"2026-10-15T16:00:00Z","v":817,"vw":59.62},{"c":59.56,"h":59.63,"l":59.4,"n":51,"o":59.63,"t":"2026-10-15T16:10:00Z","v":6092,"vw":59.57978},{"c":59.55,"h":59.55,"l":59.55,"n":6,"o":59.55,"t":"2026-10-15T16:15:00Z","v":124,"vw":59.55},{"c":59.56,"h":59.56,"l":59.56,"n":2,"o":59.56,"t":"2026-10-15T16:20:00Z","v":104,"vw":59.56},{"c":59.32,"h":59.53,"l":59.32,"n":116,"o":59.43,"t":"2026-10-15T16:25:00Z","v":5399,"vw":59.454535},{"c":59.53,"h":59.53,"l":59.36,"n":39,"o":59.36,"t":"2026-10-15T16:30:00Z","v":1514,"vw":59.47875},{"c":59.53,"h":59.635,"l":59.53,"n":42,"o":59.635,"t":"2026-10-15T16:35:00Z","v":941,"vw":59.58},{"c":59.31,"h":59.45,"l":59.25,"n":65,"o":59.42,"t":"2026-10-15T16:45:00Z","v":3038,"vw":59.324378},{"c":59.22,"h":59.22,"l":59.22,"n":21,"o":59.22,"t":"2026-10-15T16:50:00Z","v":619,"vw":59.22},{"c":59.29,"h":59.29,"l":59.29,"n":5,"o":59.29,"t":"2026-10-15T17:05:00Z","v":160,"vw":59.29},{"c":59.3,"h":59.34,"l":59.3,"n":40,"o":59.34,"t":"2026-10-15T17:10:00Z","v":1108,"vw":59.314966},{"c":59.29,"h":59.29,"l":59.25,"n":21,"o":59.2734,"t":"2026-10-15T17:25:00Z","v":689,"vw":59.272152},{"c":59.49,"h":59.49,"l":59.31,"n":111,"o":59.31,"t":"2026-10-15T17:30:00Z","v":3380,"vw":59.376723},{"c":59.57,"h":59.57,"l":59.48,"n":23,"o":59.48,"t":"2026-10-15T17:35:00Z","v":1362,"vw":59.517935},{"c":59.43,"h":59.5725,"l":59.43,"n":73,"o":59.57,"t":"2026-10-15T17:40:00Z","v":2655,"vw":59.50211},{"c":59.27,"h":59.27,"l":59.27,"n":11,"o":59.27,"t":"2026-10-15T17:45:00Z","v":334,"vw":59.27},{"c":58.9998,"h":59.24,"l":58.9998,"n":18,"o":59.24,"t":"2026-10-15T17:50:00Z","v":679,"vw":59.12894},{"c":59.43,"h":59.43,"l":59.27,"n":98,"o":59.27,"t":"2026-10-15T18:00:00Z","v":3680,"vw":59.350902},{"c":59.355,"h":59.355,"l":59.28,"n":24,"o":59.28,"t":"2026-10-15T18:05:00Z","v":842,"vw":59.3175},{"c":59.41,"h":59.41,"l":59.41,"n":9,"o":59.41,"t":"2026-10-15T18:10:00Z","v":145,"vw":59.41},{"c":59.35,"h":59.35,"l":59.35,"n":30,"o":59.35,"t":"2026-10-15T18:15:00Z","v":933,"vw":59.35},{"c":59.24,"h":59.34,"l":59.24,"n":68,"o":59.34,"t":"2026-10-15T18:25:00Z","v":1806,"vw":59.302857},{"c":59.24,"h":59.24,"l":59.24,"n":8,"o":59.24,"t":"2026-10-15T18:30:00Z","v":112,"vw":59.24},{"c":59.24,"h":59.29,"l":59.24,"n":33,"o":59.24,"t":"2026-10-15T18:35:00Z","v":937,"vw":59.249936},{"c":59.22,"h":59.24,"l":59.22,"n":31,"o":59.24,"t":"2026-10-15T18:40:00Z","v":907,"vw":59.236},{"c":59.3,"h":59.32,"l":59.3,"n":58,"o":59.32,"t":"2026-10-15T18:45:00Z","v":1166,"vw":59.315},{"c":59.25,"h":59.3348,"l":59.25,"n":33,"o":59.3348,"t":"2026-10-15T18:50:00Z","v":1146,"vw":59.300059},{"c":59.365,"h":59.4,"l":59.365,"n":23,"o":59.4,"t":"2026-10-15T18:55:00Z","v":714,"vw":59.375638},{"c":59.53,"h":59.54,"l":59.49,"n":41,"o":59.49,"t":"2026-10-15T19:05:00Z","v":1619,"vw":59.52},{"c":59.88,"h":59.98,"l":59.88,"n":52,"o":59.88,"t":"2026-10-15T19:20:00Z","v":1728,"vw":59.91386},{"c":59.84,"h":59.87,"l":59.84,"n":35,"o":59.87,"t":"2026-10-15T19:25:00Z","v":937,"vw":59.856667},{"c":59.71,"h":59.77,"l":59.7,"n":64,"o":59.75,"t":"2026-10-15T19:30:00Z","v":1154,"vw":59.74125},{"c":59.83,"h":59.83,"l":59.71,"n":63,"o":59.71,"t":"2026-10-15T19:35:00Z","v":1487,"vw":59.797479},{"c":60,"h":60,"l":59.91,"n":62,"o":59.91,"t":"2026-10-15T19:40:00Z","v":1205,"vw":59.9575},{"c":59.845,"h":59.965,"l":59.81,"n":161,"o":59.965,"t":"2026-10-15T19:45:00Z","v":4302,"vw":59.890161},{"c":60.26,"h":60.265,"l":59.88,"n":325,"o":59.9,"t":"2026-10-15T19:50:00Z","v":11891,"vw":60.055761},{"c":60.39,"h":60.61,"l":60.24,"n":701,"o":60.26,"t":"2026-10-15T19:55:00Z","v":32718,"vw":60.447589},{"c":60.44,"h":60.44,"l":60.44,"n":27,"o":60.44,"t":"2026-10-15T20:00:00Z","v":39922,"vw":60.44},{"c":60.24,"h":60.24,"l":60.24,"n":13,"o":60.24,"t":"2026-10-16T13:30:00Z","v":7687,"vw":60.24},{"c":60.34,"h":60.34,"l":60.15,"n":7,"o":60.15,"t":"2026-10-16T13:40:00Z","v":1084,"vw":60.192614},{"c":60.67,"h":60.67,"l":60.16,"n":69,"o":60.235,"t":"2026-10-16T13:50:00Z","v":3419,"vw":60.294688},{"c":60.685,"h":60.685,"l":60.67,"n":20,"o":60.67,"t":"2026-10-16T13:55:00Z","v":847,"vw":60.6825},{"c":60.515,"h":60.515,"l":60.14,"n":41,"o":60.25,"t":"2026-10-16T14:00:00Z","v":1118,"vw":60.257},{"c":60.54,"h":60.54,"l":60.54,"n":3,"o":60.54,"t":"2026-10-16T14:05:00Z","v":102,"vw":60.54},{"c":60.205,"h":60.205,"l":60.19,"n":7,"o":60.19,"t":"2026-10-16T14:10:00Z","v":253,"vw":60.19875},{"c":60.2302,"h":60.2302,"l":60.2302,"n":4,"o":60.2302,"t":"2026-10-16T14:15:00Z","v":528,"vw":60.2302},{"c":60.63,"h":60.65,"l":60.61,"n":16,"o":60.61,"t":"2026-10-16T14:20:00Z","v":710,"vw":60.6275},{"c":60.52,"h":60.725,"l":60.52,"n":11,"o":60.725,"t":"2026-10-16T14:25:00Z","v":574,"vw":60.67},{"c":60.52,"h":60.52,"l":60.52,"n":9,"o":60.52,"t":"2026-10-16T14:35:00Z","v":163,"vw":60.52},{"c":60.695,"h":60.695,"l":60.695,"n":8,"o":60.695,"t":"2026-10-16T14:55:00Z","v":207,"vw":60.695},{"c":60.71,"h":60.71,"l":60.42,"n":15,"o":60.42,"t":"2026-10-16T15:05:00Z","v":554,"vw":60.565},{"c":60.83,"h":60.83,"l":60.83,"n":6,"o":60.83,"t":"2026-10-16T15:10:00Z","v":137,"vw":60.83},{"c":60.41,"h":60.66,"l":60.41,"n":119,"o":60.66,"t":"2026-10-16T15:20:00Z","v":4078,"vw":60.542642},{"c":60.38,"h":60.38,"l":60.375,"n":11,"o":60.375,"t":"2026-10-16T15:25:00Z","v":311,"vw":60.377451},{"c":60.55,"h":60.55,"l":60.375,"n":51,"o":60.375,"t":"2026-10-16T15:30:00Z","v":1770,"vw":60.50394},{"c":60.48,"h":60.72,"l":60.4562,"n":71,"o":60.72,"t":"2026-10-16T15:40:00Z","v":2172,"vw":60.554143},{"c":60.52,"h":60.62,"l":60.48,"n":142,"o":60.51,"t":"2026-10-16T15:45:00Z","v":5133,"vw":60.544108},{"c":60.48,"h":60.48,"l":60.43,"n":49,"o":60.48,"t":"2026-10-16T15:50:00Z","v":1162,"vw":60.455},{"c":60.605,"h":60.605,"l":60.48,"n":43,"o":60.48,"t":"2026-10-16T15:55:00Z","v":1254,"vw":60.517519},{"c":60.44,"h":60.51,"l":60.41,"n":56,"o":60.51,"t":"2026-10-16T16:00:00Z","v":1698,"vw":60.453},{"c":60.55,"h":61.025,"l":60.55,"n":150,"o":60.56,"t":"2026-10-16T16:15:00Z","v":5031,"vw":60.70567},{"c":60.53,"h":60.645,"l":60.53,"n":119,"o":60.645,"t":"2026-10-16T16:30:00Z","v":6515,"vw":60.60906},{"c":60.535,"h":60.62,"l":60.535,"n":54,"o":60.62,"t":"2026-10-16T16:35:00Z","v":1902,"vw":60.579411},{"c":60.36,"h":60.54,"l":60.36,"n":164,"o":60.48,"t":"2026-10-16T16:45:00Z","v":7308,"vw":60.461808},{"c":60.4,"h":60.4,"l":60.4,"n":12,"o":60.4,"t":"2026-10-16T16:55:00Z","v":328,"vw":60.4},{"c":60.4,"h":60.4,"l":60.4,"n":10,"o":60.4,"t":"2026-10-16T17:00:00Z","v":218,"vw":60.4},{"c":60.395,"h":60.395,"l":60.29,"n":32,"o":60.395,"t":"2026-10-16T17:05:00Z","v":1169,"vw":60.35},{"c":60.435,"h":60.49,"l":60.35,"n":103,"o":60.425,"t":"2026-10-16T17:10:00Z","v":3431,"vw":60.405882},{"c":60.315,"h":60.4,"l":60.29,"n":79,"o":60.4,"t":"2026-10-16T17:15:00Z","v":2303,"vw":60.363561},{"c":60.205,"h":60.21,"l":60.14,"n":110,"o":60.21,"t":"2026-10-16T17:20:00Z","v":3788,"vw":60.164807},{"c":60.3,"h":60.3,"l":60.19,"n":19,"o":60.19,"t":"2026-10-16T17:25:00Z","v":1012,"vw":60.285},{"c":60.3,"h":60.3,"l":60.3,"n":11,"o":60.3,"t":"2026-10-16T17:30:00Z","v":289,"vw":60.3},{"c":59.985,"h":60.23,"l":59.985,"n":106,"o":60.23,"t":"2026-10-16T17:35:00Z","v":2903,"vw":60.144304},{"c":60.12,"h":60.12,"l":60.04,"n":56,"o":60.05,"t":"2026-10-16T17:40:00Z","v":2371,"vw":60.090808},{"c":60.04,"h":60.04,"l":60.025,"n":11,"o":60.025,"t":"2026-10-16T17:45:00Z","v":272,"vw":60.0325},{"c":60.1441,"h":60.1441,"l":60.02,"n":25,"o":60.02,"t":"2026-10-16T17:50:00Z","v":466,"vw":60.08205},{"c":60.035,"h":60.035,"l":60.035,"n":9,"o":60.035,"t":"2026-10-16T17:55:00Z","v":450,"vw":60.035},{"c":59.79,"h":59.84,"l":59.79,"n":34,"o":59.84,"t":"2026-10-16T18:00:00Z","v":970,"vw":59.82},{"c":59.88,"h":59.88,"l":59.88,"n":10,"o":59.88,"t":"2026-10-16T18:05:00Z","v":127,"vw":59.88},{"c":60.03,"h":60.03,"l":60.02,"n":48,"o":60.02,"t":"2026-10-16T18:10:00Z","v":1381,"vw":60.026161},{"c":59.94,"h":60.11,"l":59.94,"n":76,"o":60.1,"t":"2026-10-16T18:15:00Z","v":1899,"vw":60.003511},{"c":59.87,"h":59.87,"l":59.87,"n":14,"o":59.87,"t":"2026-10-16T18:30:00Z","v":279,"vw":59.87},{"c":59.925,"h":59.925,"l":59.72,"n":94,"o":59.74,"t":"2026-10-16T18:35:00Z","v":3098,"vw":59.795013},{"c":60.115,"h":60.175,"l":59.9,"n":207,"o":59.9,"t":"2026-10-16T18:45:00Z","v":9099,"vw":60.035872},{"c":60.205,"h":60.215,"l":60.205,"n":14,"o":60.215,"t":"2026-10-16T18:50:00Z","v":592,"vw":60.2075},{"c":60.14,"h":60.15,"l":60.06,"n":79,"o":60.135,"t":"2026-10-16T18:55:00Z","v":1889,"vw":60.126135},{"c":60.07,"h":60.16,"l":60.07,"n":159,"o":60.085,"t":"2026-10-16T19:00:00Z","v":4536,"vw":60.109286},{"c":60.01,"h":60.04,"l":60.01,"n":100,"o":60.02,"t":"2026-10-16T19:05:00Z","v":2784,"vw":60.032291},{"c":60.19,"h":60.19,"l":60.08,"n":67,"o":60.08,"t":"2026-10-16T19:10:00Z","v":1624,"vw":60.121226},{"c":60.19,"h":60.31,"l":60.17,"n":136,"o":60.215,"t":"2026-10-16T19:15:00Z","v":3799,"vw":60.235862},{"c":60.32,"h":60.37,"l":60.3,"n":137,"o":60.37,"t":"2026-10-16T19:20:00Z","v":2799,"vw":60.321111},{"c":60.395,"h":60.395,"l":60.33,"n":79,"o":60.34,"t":"2026-10-16T19:25:00Z","v":2200,"vw":60.363462},{"c":60.33,"h":60.42,"l":60.27,"n":154,"o":60.42,"t":"2026-10-16T19:30:00Z","v":4479,"vw":60.350935},{"c":60.41,"h":60.43,"l":60.3,"n":127,"o":60.3,"t":"2026-10-16T19:35:00Z","v":3762,"vw":60.38},{"c":60.215,"h":60.455,"l":60.2,"n":194,"o":60.455,"t":"2026-10-16T19:40:00Z","v":8968,"vw":60.289684},{"c":60.22,"h":60.22,"l":60.13,"n":77,"o":60.15,"t":"2026-10-16T19:45:00Z","v":2839,"vw":60.152368},{"c":60.17,"h":60.35,"l":60.15,"n":229,"o":60.17,"t":"2026-10-16T19:50:00Z","v":10873,"vw":60.249893},{"c":60.03,"h":60.25,"l":59.945,"n":734,"o":60.12,"t":"2026-10-16T19:55:00Z","v":27605,"vw":60.112448},{"c":60.02,"h":60.02,"l":60.02,"n":16,"o":60.02,"t":"2026-10-16T20:00:00Z","v":63174,"vw":60.02},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-16T20:40:00Z","v":186,"vw":60.02},{"c":60.35,"h":60.35,"l":60.35,"n":11,"o":60.35,"t":"2026-10-19T13:30:00Z","v":1555,"vw":60.35},{"c":60.5,"h":60.52,"l":60.105,"n":31,"o":60.52,"t":"2026-10-19T13:35:00Z","v":1326,"vw":60.427885},{"c":60.815,"h":60.815,"l":60.0216,"n":7,"o":60.0216,"t":"2026-10-19T13:40:00Z","v":398,"vw":60.39576},{"c":60.52,"h":60.53,"l":60.2,"n":86,"o":60.28,"t":"2026-10-19T13:45:00Z","v":11144,"vw":60.350716},{"c":60.34,"h":60.34,"l":60.34,"n":1,"o":60.34,"t":"2026-10-19T13:55:00Z","v":150,"vw":60.34},{"c":60.4075,"h":60.5478,"l":60.3299,"n":9,"o":60.5478,"t":"2026-10-19T14:00:00Z","v":439,"vw":60.426203},{"c":60.2,"h":60.41,"l":60.2,"n":13,"o":60.41,"t":"2026-10-19T14:05:00Z","v":555,"vw":60.346364},{"c":60.53,"h":60.64,"l":60.45,"n":95,"o":60.45,"t":"2026-10-19T14:10:00Z","v":4312,"vw":60.562307},{"c":60.455,"h":60.455,"l":60.455,"n":21,"o":60.455,"t":"2026-10-19T14:15:00Z","v":1051,"vw":60.455},{"c":60.46,"h":60.46,"l":60.46,"n":2,"o":60.46,"t":"2026-10-19T14:25:00Z","v":136,"vw":60.46},{"c":60.3,"h":60.3,"l":60.3,"n":7,"o":60.3,"t":"2026-10-19T14:35:00Z","v":215,"vw":60.3},{"c":60,"h":60.32,"l":60,"n":75,"o":60.3,"t":"2026-10-19T14:45:00Z","v":3150,"vw":60.217627},{"c":60.15,"h":60.215,"l":60.14,"n":44,"o":60.14,"t":"2026-10-19T14:50:00Z","v":1300,"vw":60.164296},{"c":60.155,"h":60.155,"l":60.155,"n":5,"o":60.155,"t":"2026-10-19T14:55:00Z","v":263,"vw":60.155},{"c":60.085,"h":60.185,"l":60.085,"n":54,"o":60.18,"t":"2026-10-19T15:00:00Z","v":2132,"vw":60.11128},{"c":60.12,"h":60.12,"l":60.032,"n":12,"o":60.032,"t":"2026-10-19T15:05:00Z","v":658,"vw":60.088958},{"c":60.09,"h":60.37,"l":60.09,"n":78,"o":60.1,"t":"2026-10-19T15:10:00Z","v":16131,"vw":60.134058},{"c":60.08,"h":60.08,"l":60.08,"n":14,"o":60.08,"t":"2026-10-19T15:15:00Z","v":2055,"vw":60.08},{"c":60.275,"h":60.275,"l":60.01,"n":108,"o":60.02,"t":"2026-10-19T15:20:00Z","v":4429,"vw":60.050758},{"c":60.495,"h":60.495,"l":60.24,"n":75,"o":60.34,"t":"2026-10-19T15:25:00Z","v":4122,"vw":60.381416},{"c":60.56,"h":60.57,"l":60.56,"n":28,"o":60.57,"t":"2026-10-19T15:30:00Z","v":669,"vw":60.565},{"c":60.44,"h":60.44,"l":60.4,"n":38,"o":60.44,"t":"2026-10-19T15:40:00Z","v":1976,"vw":60.42},{"c":60.525,"h":60.525,"l":60.525,"n":11,"o":60.525,"t":"2026-10-19T15:45:00Z","v":689,"vw":60.525},{"c":60.51,"h":60.51,"l":60.35,"n":24,"o":60.35,"t":"2026-10-19T15:50:00Z","v":516,"vw":60.43},{"c":60.47,"h":60.47,"l":60.47,"n":25,"o":60.47,"t":"2026-10-19T15:55:00Z","v":446,"vw":60.47},{"c":60.43,"h":60.43,"l":60.43,"n":30,"o":60.43,"t":"2026-10-19T16:00:00Z","v":710,"vw":60.43},{"c":60.31,"h":60.31,"l":60.31,"n":13,"o":60.31,"t":"2026-10-19T16:15:00Z","v":198,"vw":60.31},{"c":60.06,"h":60.06,"l":60.06,"n":38,"o":60.06,"t":"2026-10-19T16:20:00Z","v":374,"vw":60.06},{"c":60,"h":60,"l":60,"n":26,"o":60,"t":"2026-10-19T16:30:00Z","v":381,"vw":60},{"c":60.105,"h":60.105,"l":60.1,"n":19,"o":60.1,"t":"2026-10-19T16:35:00Z","v":324,"vw":60.1025},{"c":59.98,"h":60.15,"l":59.98,"n":261,"o":60.08,"t":"2026-10-19T16:40:00Z","v":16282,"vw":60.091044},{"c":60.035,"h":60.035,"l":60.035,"n":9,"o":60.035,"t":"2026-10-19T16:45:00Z","v":244,"vw":60.035},{"c":60.07,"h":60.11,"l":60.07,"n":59,"o":60.11,"t":"2026-10-19T16:50:00Z","v":2348,"vw":60.1028},{"c":60.15,"h":60.15,"l":60.145,"n":31,"o":60.15,"t":"2026-10-19T17:10:00Z","v":949,"vw":60.148553},{"c":60.21,"h":60.21,"l":60.09,"n":60,"o":60.14,"t":"2026-10-19T17:15:00Z","v":1869,"vw":60.122307},{"c":60.12,"h":60.12,"l":60.105,"n":20,"o":60.105,"t":"2026-10-19T17:20:00Z","v":333,"vw":60.112463},{"c":59.845,"h":60.15,"l":59.845,"n":44,"o":60.15,"t":"2026-10-19T17:25:00Z","v":1150,"vw":60.019},{"c":59.94,"h":59.94,"l":59.94,"n":24,"o":59.94,"t":"2026-10-19T17:35:00Z","v":311,"vw":59.94},{"c":59.94,"h":59.94,"l":59.94,"n":7,"o":59.94,"t":"2026-10-19T17:40:00Z","v":217,"vw":59.94},{"c":59.96,"h":59.96,"l":59.915,"n":44,"o":59.93,"t":"2026-10-19T17:45:00Z","v":1202,"vw":59.931502},{"c":60.1499,"h":60.1499,"l":60.04,"n":55,"o":60.04,"t":"2026-10-19T17:50:00Z","v":1010,"vw":60.07609},{"c":60.16,"h":60.16,"l":60.1,"n":37,"o":60.1,"t":"2026-10-19T17:55:00Z","v":1519,"vw":60.105},{"c":60.09,"h":60.09,"l":60.07,"n":39,"o":60.075,"t":"2026-10-19T18:00:00Z","v":951,"vw":60.075},{"c":60.02,"h":60.02,"l":60.02,"n":10,"o":60.02,"t":"2026-10-19T18:05:00Z","v":325,"vw":60.02},{"c":60.06,"h":60.06,"l":60.02,"n":36,"o":60.025,"t":"2026-10-19T18:15:00Z","v":975,"vw":60.046601},{"c":60.025,"h":60.025,"l":60.025,"n":6,"o":60.025,"t":"2026-10-19T18:20:00Z","v":203,"vw":60.025},{"c":59.81,"h":59.95,"l":59.81,"n":117,"o":59.95,"t":"2026-10-19T18:25:00Z","v":2008,"vw":59.87},{"c":59.76,"h":59.825,"l":59.76,"n":38,"o":59.825,"t":"2026-10-19T18:30:00Z","v":860,"vw":59.781667},{"c":59.745,"h":59.8,"l":59.745,"n":52,"o":59.78,"t":"2026-10-19T18:50:00Z","v":1173,"vw":59.776933},{"c":59.84,"h":59.84,"l":59.6801,"n":34,"o":59.6801,"t":"2026-10-19T19:00:00Z","v":780,"vw":59.777204},{"c":59.83,"h":59.83,"l":59.83,"n":9,"o":59.83,"t":"2026-10-19T19:05:00Z","v":123,"vw":59.83},{"c":59.67,"h":59.82,"l":59.67,"n":118,"o":59.82,"t":"2026-10-19T19:10:00Z","v":2791,"vw":59.767845},{"c":59.73,"h":59.73,"l":59.73,"n":23,"o":59.73,"t":"2026-10-19T19:20:00Z","v":893,"vw":59.73},{"c":59.705,"h":59.72,"l":59.69,"n":63,"o":59.72,"t":"2026-10-19T19:25:00Z","v":1047,"vw":59.706567},{"c":59.715,"h":59.7699,"l":59.615,"n":118,"o":59.66,"t":"2026-10-19T19:30:00Z","v":2549,"vw":59.700117},{"c":59.8,"h":59.8,"l":59.73,"n":75,"o":59.73,"t":"2026-10-19T19:35:00Z","v":1764,"vw":59.777353},{"c":59.73,"h":59.79,"l":59.685,"n":142,"o":59.76,"t":"2026-10-19T19:40:00Z","v":3142,"vw":59.74625},{"c":59.6,"h":59.7675,"l":59.59,"n":146,"o":59.73,"t":"2026-10-19T19:45:00Z","v":2789,"vw":59.696471},{"c":59.27,"h":59.41,"l":59.27,"n":258,"o":59.39,"t":"2026-10-19T19:50:00Z","v":7541,"vw":59.354042},{"c":59.39,"h":59.44,"l":59.09,"n":870,"o":59.28,"t":"2026-10-19T19:55:00Z","v":22543,"vw":59.297643},{"c":59.28,"h":59.28,"l":59.28,"n":22,"o":59.28,"t":"2026-10-19T20:00:00Z","v":31986,"vw":59.28},{"c":59.18,"h":59.18,"l":59.18,"n":8,"o":59.18,"t":"2026-10-20T13:30:00Z","v":1396,"vw":59.18},{"c":59.11,"h":59.725,"l":59.11,"n":20,"o":59.725,"t":"2026-10-20T13:40:00Z","v":797,"vw":59.52375},{"c":59.37,"h":59.37,"l":59.11,"n":14,"o":59.11,"t":"2026-10-20T13:45:00Z","v":451,"vw":59.281012},{"c":59.365,"h":59.365,"l":59.365,"n":11,"o":59.365,"t":"2026-10-20T13:50:00Z","v":858,"vw":59.365},{"c":59.525,"h":59.81,"l":59.365,"n":95,"o":59.365,"t":"2026-10-20T13:55:00Z","v":9434,"vw":59.476721},{"c":59.53,"h":59.835,"l":59.425,"n":99,"o":59.53,"t":"2026-10-20T14:00:00Z","v":15352,"vw":59.557041},{"c":59.43,"h":59.53,"l":59.295,"n":42,"o":59.53,"t":"2026-10-20T14:05:00Z","v":2745,"vw":59.466934},{"c":59.23,"h":59.37,"l":59.23,"n":18,"o":59.37,"t":"2026-10-20T14:10:00Z","v":451,"vw":59.3},{"c":60,"h":60,"l":59.78,"n":70,"o":59.78,"t":"2026-10-20T14:20:00Z","v":3536,"vw":59.972715},{"c":59.89,"h":59.93,"l":59.88,"n":21,"o":59.93,"t":"2026-10-20T14:25:00Z","v":821,"vw":59.894444},{"c":60.19,"h":60.27,"l":60.19,"n":18,"o":60.27,"t":"2026-10-20T14:30:00Z","v":503,"vw":60.243333},{"c":59.85,"h":60.195,"l":59.85,"n":28,"o":60.195,"t":"2026-10-20T14:35:00Z","v":658,"vw":59.992015},{"c":60.01,"h":60.01,"l":60.01,"n":4,"o":60.01,"t":"2026-10-20T14:40:00Z","v":103,"vw":60.01},{"c":60.24,"h":60.24,"l":60.24,"n":33,"o":60.24,"t":"2026-10-20T15:00:00Z","v":1030,"vw":60.24},{"c":60.12,"h":60.17,"l":60.12,"n":53,"o":60.17,"t":"2026-10-20T15:05:00Z","v":1345,"vw":60.154},{"c":59.97,"h":59.97,"l":59.97,"n":15,"o":59.97,"t":"2026-10-20T15:10:00Z","v":306,"vw":59.97},{"c":59.9,"h":59.9,"l":59.885,"n":22,"o":59.885,"t":"2026-10-20T15:15:00Z","v":1113,"vw":59.886556},{"c":59.83,"h":59.83,"l":59.83,"n":23,"o":59.83,"t":"2026-10-20T15:25:00Z","v":354,"vw":59.83},{"c":59.846,"h":59.846,"l":59.62,"n":9,"o":59.62,"t":"2026-10-20T15:45:00Z","v":262,"vw":59.736821},{"c":59.8,"h":59.8,"l":59.8,"n":11,"o":59.8,"t":"2026-10-20T15:50:00Z","v":360,"vw":59.8},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-20T15:55:00Z","v":101,"vw":59.75},{"c":59.91,"h":59.91,"l":59.75,"n":7,"o":59.75,"t":"2026-10-20T16:00:00Z","v":211,"vw":59.83},{"c":59.73,"h":59.75,"l":59.73,"n":60,"o":59.75,"t":"2026-10-20T16:10:00Z","v":849,"vw":59.74},{"c":59.71,"h":59.76,"l":59.71,"n":45,"o":59.76,"t":"2026-10-20T16:15:00Z","v":1126,"vw":59.7275},{"c":59.66,"h":59.66,"l":59.66,"n":5,"o":59.66,"t":"2026-10-20T16:20:00Z","v":460,"vw":59.66},{"c":59.69,"h":59.765,"l":59.69,"n":20,"o":59.765,"t":"2026-10-20T16:30:00Z","v":621,"vw":59.715},{"c":59.75,"h":59.83,"l":59.75,"n":9,"o":59.83,"t":"2026-10-20T16:35:00Z","v":476,"vw":59.77},{"c":59.91,"h":59.91,"l":59.855,"n":57,"o":59.855,"t":"2026-10-20T16:40:00Z","v":1319,"vw":59.888333},{"c":59.98,"h":59.98,"l":59.98,"n":26,"o":59.98,"t":"2026-10-20T16:45:00Z","v":388,"vw":59.98},{"c":59.98,"h":60.09,"l":59.89,"n":65,"o":60.09,"t":"2026-10-20T16:50:00Z","v":1985,"vw":59.935977},{"c":60,"h":60,"l":60,"n":37,"o":60,"t":"2026-10-20T17:05:00Z","v":942,"vw":60},{"c":60.12,"h":60.25,"l":60.04,"n":50,"o":60.04,"t":"2026-10-20T17:15:00Z","v":1339,"vw":60.125205},{"c":60.17,"h":60.17,"l":60.08,"n":56,"o":60.08,"t":"2026-10-20T17:25:00Z","v":2817,"vw":60.088182},{"c":60.165,"h":60.165,"l":60.09,"n":12,"o":60.09,"t":"2026-10-20T17:30:00Z","v":230,"vw":60.1275},{"c":60.1,"h":60.165,"l":60.1,"n":11,"o":60.165,"t":"2026-10-20T17:35:00Z","v":793,"vw":60.128939},{"c":60.21,"h":60.21,"l":60.205,"n":12,"o":60.205,"t":"2026-10-20T17:45:00Z","v":526,"vw":60.206667},{"c":60.21,"h":60.21,"l":60.21,"n":6,"o":60.21,"t":"2026-10-20T17:50:00Z","v":140,"vw":60.21},{"c":60.275,"h":60.275,"l":60.2,"n":79,"o":60.2,"t":"2026-10-20T17:55:00Z","v":1655,"vw":60.234007},{"c":60.24,"h":60.24,"l":60.24,"n":60,"o":60.24,"t":"2026-10-20T18:00:00Z","v":1267,"vw":60.24},{"c":60.48,"h":60.48,"l":60.35,"n":74,"o":60.35,"t":"2026-10-20T18:05:00Z","v":1589,"vw":60.436693},{"c":60.57,"h":60.57,"l":60.57,"n":8,"o":60.57,"t":"2026-10-20T18:10:00Z","v":310,"vw":60.57},{"c":60.48,"h":60.54,"l":60.48,"n":38,"o":60.54,"t":"2026-10-20T18:20:00Z","v":1101,"vw":60.520626},{"c":60.56,"h":60.56,"l":60.56,"n":16,"o":60.56,"t":"2026-10-20T18:25:00Z","v":294,"vw":60.56},{"c":60.63,"h":60.63,"l":60.6,"n":44,"o":60.6,"t":"2026-10-20T18:30:00Z","v":989,"vw":60.615},{"c":60.52,"h":60.54,"l":60.52,"n":58,"o":60.54,"t":"2026-10-20T18:40:00Z","v":1128,"vw":60.532},{"c":60.476,"h":60.476,"l":60.476,"n":4,"o":60.476,"t":"2026-10-20T18:45:00Z","v":449,"vw":60.476},{"c":60.345,"h":60.37,"l":60.31,"n":43,"o":60.37,"t":"2026-10-20T18:50:00Z","v":1043,"vw":60.349},{"c":60.29,"h":60.31,"l":60.29,"n":40,"o":60.31,"t":"2026-10-20T19:10:00Z","v":1485,"vw":60.295714},{"c":60.29,"h":60.29,"l":60.29,"n":30,"o":60.29,"t":"2026-10-20T19:15:00Z","v":756,"vw":60.29},{"c":60.21,"h":60.21,"l":60.21,"n":32,"o":60.21,"t":"2026-10-20T19:20:00Z","v":720,"vw":60.21},{"c":60.15,"h":60.15,"l":60.15,"n":18,"o":60.15,"t":"2026-10-20T19:25:00Z","v":167,"vw":60.15},{"c":60.2175,"h":60.225,"l":60.101,"n":22,"o":60.101,"t":"2026-10-20T19:35:00Z","v":480,"vw":60.180112},{"c":60.26,"h":60.29,"l":60.18,"n":127,"o":60.24,"t":"2026-10-20T19:40:00Z","v":1848,"vw":60.239286},{"c":60.265,"h":60.32,"l":60.2575,"n":133,"o":60.3,"t":"2026-10-20T19:45:00Z","v":3049,"vw":60.276786},{"c":60.295,"h":60.365,"l":60.295,"n":136,"o":60.32,"t":"2026-10-20T19:50:00Z","v":3396,"vw":60.333288},{"c":60.14,"h":60.295,"l":60.14,"n":582,"o":60.295,"t":"2026-10-20T19:55:00Z","v":19464,"vw":60.212428},{"c":60.23,"h":60.23,"l":60.23,"n":14,"o":60.23,"t":"2026-10-20T20:00:00Z","v":44880,"vw":60.23},{"c":60.815,"h":60.815,"l":60.4,"n":20,"o":60.4,"t":"2026-10-21T13:30:00Z","v":1225,"vw":60.545723},{"c":60.78,"h":60.78,"l":60.78,"n":7,"o":60.78,"t":"2026-10-21T13:45:00Z","v":139,"vw":60.78},{"c":61.27,"h":61.27,"l":61.15,"n":32,"o":61.15,"t":"2026-10-21T13:50:00Z","v":660,"vw":61.19},{"c":61.14,"h":61.14,"l":60.5854,"n":32,"o":60.5854,"t":"2026-10-21T13:55:00Z","v":1937,"vw":60.916174},{"c":61.14,"h":61.14,"l":60.87,"n":22,"o":60.87,"t":"2026-10-21T14:00:00Z","v":1096,"vw":60.967364},{"c":60.845,"h":61.14,"l":60.845,"n":32,"o":61.14,"t":"2026-10-21T14:05:00Z","v":733,"vw":60.94875},{"c":60.825,"h":60.94,"l":60.825,"n":52,"o":60.855,"t":"2026-10-21T14:10:00Z","v":2027,"vw":60.89},{"c":61.14,"h":61.14,"l":60.84,"n":95,"o":60.95,"t":"2026-10-21T14:15:00Z","v":4816,"vw":61.002703},{"c":61.195,"h":61.195,"l":61.18,"n":28,"o":61.18,"t":"2026-10-21T14:20:00Z","v":1398,"vw":61.188182},{"c":60.9,"h":61.085,"l":60.9,"n":27,"o":61.08,"t":"2026-10-21T14:25:00Z","v":699,"vw":60.99625},{"c":61.04,"h":61.16,"l":61.03,"n":33,"o":61.16,"t":"2026-10-21T14:30:00Z","v":804,"vw":61.065},{"c":61.06,"h":61.19,"l":61.06,"n":12,"o":61.19,"t":"2026-10-21T14:35:00Z","v":555,"vw":61.0925},{"c":61.1,"h":61.1,"l":61.1,"n":3,"o":61.1,"t":"2026-10-21T14:40:00Z","v":260,"vw":61.1},{"c":61.19,"h":61.19,"l":61.19,"n":30,"o":61.19,"t":"2026-10-21T14:45:00Z","v":525,"vw":61.19},{"c":61.34,"h":61.34,"l":61.34,"n":10,"o":61.34,"t":"2026-10-21T14:50:00Z","v":396,"vw":61.34},{"c":61.01,"h":61.195,"l":60.99,"n":106,"o":61.195,"t":"2026-10-21T14:55:00Z","v":3235,"vw":61.105354},{"c":61.045,"h":61.045,"l":61.02,"n":17,"o":61.02,"t":"2026-10-21T15:00:00Z","v":322,"vw":61.0325},{"c":60.88,"h":61.04,"l":60.88,"n":22,"o":61.04,"t":"2026-10-21T15:05:00Z","v":514,"vw":60.96},{"c":60.96,"h":60.965,"l":60.96,"n":22,"o":60.965,"t":"2026-10-21T15:10:00Z","v":758,"vw":60.964112},{"c":60.86,"h":60.945,"l":60.86,"n":19,"o":60.945,"t":"2026-10-21T15:15:00Z","v":610,"vw":60.9025},{"c":60.8,"h":60.8,"l":60.795,"n":16,"o":60.795,"t":"2026-10-21T15:20:00Z","v":297,"vw":60.7975},{"c":60.97,"h":60.97,"l":60.97,"n":60,"o":60.97,"t":"2026-10-21T15:25:00Z","v":1200,"vw":60.97},{"c":60.965,"h":60.975,"l":60.96,"n":17,"o":60.96,"t":"2026-10-21T15:30:00Z","v":732,"vw":60.96625},{"c":60.965,"h":60.965,"l":60.965,"n":7,"o":60.965,"t":"2026-10-21T15:35:00Z","v":172,"vw":60.965},{"c":60.93,"h":60.965,"l":60.93,"n":15,"o":60.965,"t":"2026-10-21T15:40:00Z","v":661,"vw":60.941},{"c":60.925,"h":61.0269,"l":60.925,"n":12,"o":61.0269,"t":"2026-10-21T15:45:00Z","v":682,"vw":61.009361},{"c":60.925,"h":60.925,"l":60.925,"n":6,"o":60.925,"t":"2026-10-21T15:50:00Z","v":137,"vw":60.925},{"c":60.96,"h":61.09,"l":60.84,"n":16,"o":61.09,"t":"2026-10-21T15:55:00Z","v":767,"vw":60.959286},{"c":60.815,"h":60.83,"l":60.815,"n":29,"o":60.83,"t":"2026-10-21T16:00:00Z","v":929,"vw":60.825},{"c":60.655,"h":60.815,"l":60.655,"n":32,"o":60.815,"t":"2026-10-21T16:05:00Z","v":843,"vw":60.745},{"c":60.655,"h":60.655,"l":60.425,"n":8,"o":60.425,"t":"2026-10-21T16:10:00Z","v":450,"vw":60.578333},{"c":60.64,"h":60.655,"l":60.41,"n":17,"o":60.655,"t":"2026-10-21T16:15:00Z","v":480,"vw":60.563226},{"c":60.64,"h":60.64,"l":60.64,"n":10,"o":60.64,"t":"2026-10-21T16:20:00Z","v":240,"vw":60.64},{"c":60.73,"h":60.73,"l":60.61,"n":33,"o":60.66,"t":"2026-10-21T16:25:00Z","v":594,"vw":60.666667},{"c":60.81,"h":60.82,"l":60.64,"n":32,"o":60.82,"t":"2026-10-21T16:30:00Z","v":1520,"vw":60.709245},{"c":61.05,"h":61.05,"l":60.64,"n":78,"o":60.81,"t":"2026-10-21T16:35:00Z","v":2595,"vw":60.820588},{"c":60.92,"h":61.19,"l":60.91,"n":47,"o":60.985,"t":"2026-10-21T16:40:00Z","v":1856,"vw":60.980438},{"c":61.05,"h":61.05,"l":61.05,"n":9,"o":61.05,"t":"2026-10-21T16:50:00Z","v":269,"vw":61.05},{"c":61.05,"h":61.05,"l":61.05,"n":8,"o":61.05,"t":"2026-10-21T16:55:00Z","v":284,"vw":61.05},{"c":60.915,"h":60.925,"l":60.915,"n":28,"o":60.925,"t":"2026-10-21T17:00:00Z","v":718,"vw":60.918975},{"c":60.91,"h":60.91,"l":60.91,"n":1,"o":60.91,"t":"2026-10-21T17:05:00Z","v":100,"vw":60.91},{"c":61.01,"h":61.01,"l":61.01,"n":16,"o":61.01,"t":"2026-10-21T17:10:00Z","v":490,"vw":61.01},{"c":61.03,"h":61.03,"l":61.01,"n":36,"o":61.01,"t":"2026-10-21T17:15:00Z","v":701,"vw":61.023333},{"c":61.03,"h":61.03,"l":61.02,"n":12,"o":61.025,"t":"2026-10-21T17:20:00Z","v":325,"vw":61.025},{"c":60.92,"h":61.03,"l":60.92,"n":24,"o":61.03,"t":"2026-10-21T17:25:00Z","v":805,"vw":60.975},{"c":60.92,"h":60.92,"l":60.92,"n":15,"o":60.92,"t":"2026-10-21T17:30:00Z","v":393,"vw":60.92},{"c":60.86,"h":60.93,"l":60.81,"n":125,"o":60.93,"t":"2026-10-21T17:35:00Z","v":4531,"vw":60.867971},{"c":60.82,"h":60.85,"l":60.82,"n":18,"o":60.85,"t":"2026-10-21T17:40:00Z","v":975,"vw":60.846648},{"c":60.88,"h":60.91,"l":60.8,"n":78,"o":60.83,"t":"2026-10-21T17:45:00Z","v":2299,"vw":60.851866},{"c":60.88,"h":60.88,"l":60.88,"n":8,"o":60.88,"t":"2026-10-21T17:50:00Z","v":232,"vw":60.88},{"c":60.88,"h":60.88,"l":60.88,"n":10,"o":60.88,"t":"2026-10-21T17:55:00Z","v":346,"vw":60.88},{"c":61.04,"h":61.04,"l":60.88,"n":60,"o":60.88,"t":"2026-10-21T18:00:00Z","v":1660,"vw":60.956666},{"c":60.97,"h":60.99,"l":60.97,"n":22,"o":60.99,"t":"2026-10-21T18:05:00Z","v":1186,"vw":60.975367},{"c":60.97,"h":60.97,"l":60.97,"n":7,"o":60.97,"t":"2026-10-21T18:10:00Z","v":192,"vw":60.97},{"c":61.06,"h":61.06,"l":61.06,"n":31,"o":61.06,"t":"2026-10-21T18:20:00Z","v":775,"vw":61.06},{"c":61.06,"h":61.06,"l":60.98,"n":41,"o":61.055,"t":"2026-10-21T18:25:00Z","v":1032,"vw":61.014314},{"c":61.095,"h":61.17,"l":60.93,"n":45,"o":61,"t":"2026-10-21T18:30:00Z","v":2003,"vw":61.05215},{"c":61.09,"h":61.095,"l":61.02,"n":33,"o":61.095,"t":"2026-10-21T18:35:00Z","v":1673,"vw":61.048204},{"c":60.96,"h":61.085,"l":60.96,"n":57,"o":61.085,"t":"2026-10-21T18:45:00Z","v":1612,"vw":61.021183},{"c":60.98,"h":60.985,"l":60.97,"n":28,"o":60.985,"t":"2026-10-21T18:50:00Z","v":712,"vw":60.98},{"c":60.775,"h":60.985,"l":60.76,"n":76,"o":60.985,"t":"2026-10-21T18:55:00Z","v":1684,"vw":60.877305},{"c":60.62,"h":60.76,"l":60.62,"n":36,"o":60.76,"t":"2026-10-21T19:00:00Z","v":767,"vw":60.705},{"c":60.73,"h":60.73,"l":60.73,"n":25,"o":60.73,"t":"2026-10-21T19:05:00Z","v":791,"vw":60.73},{"c":60.8,"h":60.88,"l":60.8,"n":48,"o":60.83,"t":"2026-10-21T19:10:00Z","v":979,"vw":60.827184},{"c":61.05,"h":61.05,"l":60.88,"n":47,"o":60.88,"t":"2026-10-21T19:15:00Z","v":1065,"vw":60.95},{"c":61,"h":61.06,"l":60.93,"n":131,"o":61.05,"t":"2026-10-21T19:20:00Z","v":2372,"vw":61.007232},{"c":61.16,"h":61.16,"l":60.99,"n":76,"o":60.99,"t":"2026-10-21T19:25:00Z","v":1308,"vw":61.073213},{"c":61.07,"h":61.16,"l":61.07,"n":63,"o":61.16,"t":"2026-10-21T19:30:00Z","v":1347,"vw":61.09585},{"c":61.16,"h":61.16,"l":61.08,"n":55,"o":61.08,"t":"2026-10-21T19:35:00Z","v":719,"vw":61.133333},{"c":61.155,"h":61.16,"l":61.155,"n":91,"o":61.16,"t":"2026-10-21T19:40:00Z","v":996,"vw":61.1575},{"c":61.01,"h":61.22,"l":61.01,"n":147,"o":61.16,"t":"2026-10-21T19:45:00Z","v":4669,"vw":61.132728},{"c":60.99,"h":61.17,"l":60.99,"n":152,"o":61.05,"t":"2026-10-21T19:50:00Z","v":3723,"vw":61.044496},{"c":61.1,"h":61.13,"l":60.84,"n":617,"o":60.96,"t":"2026-10-21T19:55:00Z","v":17943,"vw":61.046159},{"c":61.05,"h":61.05,"l":61.05,"n":22,"o":61.05,"t":"2026-10-21T20:00:00Z","v":46400,"vw":61.05},{"c":60.83,"h":60.9,"l":60.83,"n":20,"o":60.9,"t":"2026-10-22T13:30:00Z","v":1189,"vw":60.891398},{"c":61.09,"h":61.17,"l":61.025,"n":36,"o":61.17,"t":"2026-10-22T13:35:00Z","v":2978,"vw":61.097295},{"c":60.2,"h":60.21,"l":60.2,"n":38,"o":60.2,"t":"2026-10-22T13:45:00Z","v":1339,"vw":60.205},{"c":60.105,"h":60.105,"l":59.95,"n":62,"o":59.95,"t":"2026-10-22T13:50:00Z","v":2135,"vw":60.0275},{"c":60.11,"h":60.11,"l":60.11,"n":3,"o":60.11,"t":"2026-10-22T14:00:00Z","v":102,"vw":60.11},{"c":59.675,"h":59.87,"l":59.675,"n":36,"o":59.87,"t":"2026-10-22T14:05:00Z","v":910,"vw":59.751667},{"c":59.17,"h":59.9599,"l":59.17,"n":56,"o":59.9599,"t":"2026-10-22T14:10:00Z","v":1629,"vw":59.464965},{"c":59.17,"h":59.55,"l":59.17,"n":3,"o":59.55,"t":"2026-10-22T14:15:00Z","v":394,"vw":59.447019},{"c":59.195,"h":59.55,"l":59.11,"n":71,"o":59.55,"t":"2026-10-22T14:20:00Z","v":3467,"vw":59.236094},{"c":59.07,"h":59.28,"l":59.05,"n":15,"o":59.28,"t":"2026-10-22T14:25:00Z","v":857,"vw":59.113182},{"c":59.18,"h":59.48,"l":59.02,"n":70,"o":59.02,"t":"2026-10-22T14:30:00Z","v":6994,"vw":59.297873},{"c":59.16,"h":59.255,"l":59.16,"n":21,"o":59.18,"t":"2026-10-22T14:35:00Z","v":693,"vw":59.191},{"c":59.42,"h":59.42,"l":59.395,"n":14,"o":59.395,"t":"2026-10-22T14:40:00Z","v":430,"vw":59.4075},{"c":59.15,"h":59.28,"l":59.15,"n":27,"o":59.28,"t":"2026-10-22T14:50:00Z","v":588,"vw":59.233333},{"c":59.345,"h":59.425,"l":59.345,"n":19,"o":59.425,"t":"2026-10-22T14:55:00Z","v":580,"vw":59.361},{"c":59.315,"h":59.315,"l":59.315,"n":5,"o":59.315,"t":"2026-10-22T15:00:00Z","v":160,"vw":59.315},{"c":59.25,"h":59.25,"l":59.25,"n":9,"o":59.25,"t":"2026-10-22T15:05:00Z","v":313,"vw":59.25},{"c":59.24,"h":59.25,"l":59.24,"n":33,"o":59.25,"t":"2026-10-22T15:10:00Z","v":328,"vw":59.245},{"c":59.0901,"h":59.11,"l":58.98,"n":13,"o":58.98,"t":"2026-10-22T15:15:00Z","v":589,"vw":59.070056},{"c":59.2675,"h":59.41,"l":59.19,"n":108,"o":59.41,"t":"2026-10-22T15:20:00Z","v":8007,"vw":59.272263},{"c":59.4099,"h":59.4099,"l":59.4099,"n":5,"o":59.4099,"t":"2026-10-22T15:25:00Z","v":149,"vw":59.4099},{"c":59.01,"h":59.01,"l":58.95,"n":11,"o":58.95,"t":"2026-10-22T15:30:00Z","v":445,"vw":58.972305},{"c":59.225,"h":59.225,"l":59.225,"n":11,"o":59.225,"t":"2026-10-22T15:35:00Z","v":250,"vw":59.225},{"c":58.94,"h":59.08,"l":58.94,"n":32,"o":59.08,"t":"2026-10-22T15:40:00Z","v":1046,"vw":59.03},{"c":58.76,"h":59.17,"l":58.76,"n":283,"o":59.14,"t":"2026-10-22T15:50:00Z","v":26419,"vw":59.061166},{"c":59.34,"h":59.34,"l":58.815,"n":145,"o":58.815,"t":"2026-10-22T15:55:00Z","v":18547,"vw":59.019078},{"c":59.34,"h":59.345,"l":59.31,"n":54,"o":59.31,"t":"2026-10-22T16:00:00Z","v":1416,"vw":59.33057},{"c":59.355,"h":59.4,"l":59.28,"n":48,"o":59.4,"t":"2026-10-22T16:10:00Z","v":1096,"vw":59.334959},{"c":59.332,"h":59.332,"l":59.3,"n":22,"o":59.31,"t":"2026-10-22T16:15:00Z","v":507,"vw":59.315784},{"c":59.34,"h":59.39,"l":59.2,"n":55,"o":59.2,"t":"2026-10-22T16:20:00Z","v":4399,"vw":59.364003},{"c":59.16,"h":59.35,"l":59.16,"n":51,"o":59.29,"t":"2026-10-22T16:25:00Z","v":2403,"vw":59.276547},{"c":59.19,"h":59.19,"l":59.16,"n":32,"o":59.16,"t":"2026-10-22T16:30:00Z","v":850,"vw":59.172036},{"c":59.08,"h":59.08,"l":59.08,"n":4,"o":59.08,"t":"2026-10-22T16:35:00Z","v":140,"vw":59.08},{"c":59.07,"h":59.195,"l":59.025,"n":64,"o":59.195,"t":"2026-10-22T16:40:00Z","v":2044,"vw":59.112686},{"c":59,"h":59,"l":59,"n":11,"o":59,"t":"2026-10-22T16:45:00Z","v":191,"vw":59},{"c":59.22,"h":59.22,"l":59.065,"n":35,"o":59.065,"t":"2026-10-22T16:50:00Z","v":1310,"vw":59.124167},{"c":59.29,"h":59.33,"l":59.26,"n":28,"o":59.26,"t":"2026-10-22T16:55:00Z","v":779,"vw":59.293333},{"c":59.25,"h":59.25,"l":59.25,"n":15,"o":59.25,"t":"2026-10-22T17:00:00Z","v":448,"vw":59.25},{"c":59.15,"h":59.15,"l":59.15,"n":5,"o":59.15,"t":"2026-10-22T17:05:00Z","v":145,"vw":59.15},{"c":59.28,"h":59.36,"l":59.28,"n":63,"o":59.36,"t":"2026-10-22T17:10:00Z","v":2294,"vw":59.322},{"c":59.135,"h":59.22,"l":59.135,"n":32,"o":59.22,"t":"2026-10-22T17:15:00Z","v":933,"vw":59.170156},{"c":59.43,"h":59.43,"l":59.31,"n":68,"o":59.31,"t":"2026-10-22T17:20:00Z","v":1737,"vw":59.353333},{"c":59.48,"h":59.55,"l":59.415,"n":108,"o":59.45,"t":"2026-10-22T17:30:00Z","v":11453,"vw":59.471627},{"c":59.375,"h":59.46,"l":59.275,"n":140,"o":59.44,"t":"2026-10-22T17:45:00Z","v":5831,"vw":59.391691},{"c":59.345,"h":59.345,"l":59.31,"n":11,"o":59.345,"t":"2026-10-22T17:50:00Z","v":568,"vw":59.333333},{"c":59.44,"h":59.46,"l":59.31,"n":35,"o":59.34,"t":"2026-10-22T17:55:00Z","v":1438,"vw":59.384852},{"c":59.41,"h":59.43,"l":59.36,"n":44,"o":59.43,"t":"2026-10-22T18:00:00Z","v":1471,"vw":59.38372},{"c":59.48,"h":59.48,"l":59.41,"n":52,"o":59.41,"t":"2026-10-22T18:05:00Z","v":2104,"vw":59.415882},{"c":59.45,"h":59.61,"l":59.45,"n":129,"o":59.56,"t":"2026-10-22T18:10:00Z","v":8009,"vw":59.52939},{"c":59.41,"h":59.55,"l":59.41,"n":25,"o":59.55,"t":"2026-10-22T18:15:00Z","v":682,"vw":59.45},{"c":59.45,"h":59.61,"l":59.43,"n":300,"o":59.51,"t":"2026-10-22T18:20:00Z","v":44327,"vw":59.510352},{"c":59.4,"h":59.54,"l":59.4,"n":53,"o":59.47,"t":"2026-10-22T18:25:00Z","v":1730,"vw":59.482895},{"c":59.39,"h":59.39,"l":59.39,"n":26,"o":59.39,"t":"2026-10-22T18:30:00Z","v":548,"vw":59.39},{"c":59.29,"h":59.34,"l":59.29,"n":30,"o":59.34,"t":"2026-10-22T18:35:00Z","v":595,"vw":59.317449},{"c":59.3,"h":59.3,"l":59.3,"n":5,"o":59.3,"t":"2026-10-22T18:40:00Z","v":248,"vw":59.3},{"c":59.51,"h":59.605,"l":59.405,"n":203,"o":59.405,"t":"2026-10-22T18:45:00Z","v":14237,"vw":59.481354},{"c":59.565,"h":59.595,"l":59.52,"n":78,"o":59.54,"t":"2026-10-22T18:50:00Z","v":4941,"vw":59.534281},{"c":59.51,"h":59.52,"l":59.51,"n":29,"o":59.52,"t":"2026-10-22T18:55:00Z","v":694,"vw":59.515283},{"c":59.44,"h":59.44,"l":59.44,"n":19,"o":59.44,"t":"2026-10-22T19:00:00Z","v":283,"vw":59.44},{"c":59.4,"h":59.4,"l":59.4,"n":9,"o":59.4,"t":"2026-10-22T19:05:00Z","v":313,"vw":59.4},{"c":59.67,"h":59.7,"l":59.495,"n":139,"o":59.495,"t":"2026-10-22T19:10:00Z","v":7710,"vw":59.556617},{"c":59.825,"h":59.825,"l":59.785,"n":45,"o":59.785,"t":"2026-10-22T19:15:00Z","v":914,"vw":59.794259},{"c":59.935,"h":59.935,"l":59.83,"n":71,"o":59.83,"t":"2026-10-22T19:20:00Z","v":1977,"vw":59.857941},{"c":59.94,"h":59.94,"l":59.9,"n":97,"o":59.935,"t":"2026-10-22T19:25:00Z","v":1599,"vw":59.925972},{"c":60.08,"h":60.13,"l":59.94,"n":119,"o":59.94,"t":"2026-10-22T19:30:00Z","v":3133,"vw":60.034432},{"c":60.12,"h":60.125,"l":60.06,"n":80,"o":60.125,"t":"2026-10-22T19:35:00Z","v":1714,"vw":60.083571},{"c":60.05,"h":60.085,"l":60.04,"n":166,"o":60.07,"t":"2026-10-22T19:40:00Z","v":4080,"vw":60.060238},{"c":60.07,"h":60.0925,"l":59.955,"n":57,"o":60.0925,"t":"2026-10-22T19:45:00Z","v":1790,"vw":60.047281},{"c":60.045,"h":60.18,"l":59.9,"n":407,"o":59.92,"t":"2026-10-22T19:50:00Z","v":25384,"vw":60.027346},{"c":60.02,"h":60.02,"l":59.9,"n":669,"o":60.02,"t":"2026-10-22T19:55:00Z","v":18893,"vw":59.983418},{"c":59.96,"h":59.96,"l":59.96,"n":21,"o":59.96,"t":"2026-10-22T20:00:00Z","v":82974,"vw":59.96}],"history":[{"c":47.62,"h":48.62,"l":47.52,"n":3756,"o":48.62,"t":"2024-10-21T04:00:00Z","v":104132,"vw":47.748224},{"c":47.07,"h":47.49,"l":46.91,"n":3723,"o":47.49,"t":"2024-10-22T04:00:00Z","v":113292,"vw":47.102278},{"c":45.71,"h":46.935,"l":45.375,"n":5101,"o":46.65,"t":"2024-10-23T04:00:00Z","v":119893,"vw":45.930542},{"c":45.17,"h":46.29,"l":45.06,"n":4543,"o":45.71,"t":"2024-10-24T04:00:00Z","v":162656,"vw":45.328524},{"c":44.87,"h":45.82,"l":44.585,"n":5120,"o":45.64,"t":"2024-10-25T04:00:00Z","v":173353,"vw":44.986786},{"c":45.45,"h":46.21,"l":45.35,"n":6551,"o":45.47,"t":"2024-10-28T04:00:00Z","v":150891,"vw":45.587965},{"c":45.55,"h":45.88,"l":44.95,"n":5237,"o":44.99,"t":"2024-10-29T04:00:00Z","v":117808,"vw":45.516128},{"c":44.28,"h":45.86,"l":44.14,"n":5245,"o":45.26,"t":"2024-10-30T04:00:00Z","v":150581,"vw":44.663709},{"c":42.41,"h":44.33,"l":42.23,"n":6074,"o":44.32,"t":"2024-10-31T04:00:00Z","v":214715,"vw":42.65622},{"c":43.48,"h":43.58,"l":42.67,"n":6106,"o":42.67,"t":"2024-11-01T04:00:00Z","v":196171,"vw":43.330403},{"c":44.19,"h":44.82,"l":43.26,"n":6049,"o":43.51,"t":"2024-11-04T05:00:00Z","v":175003,"vw":44.310221},{"c":44.61,"h":44.82,"l":43.875,"n":6545,"o":44.11,"t":"2024-11-05T05:00:00Z","v":198241,"vw":44.406766},{"c":50.41,"h":51.53,"l":47.59,"n":8764,"o":48.66,"t":"2024-11-06T05:00:00Z","v":339959,"vw":50.539562},{"c":50.77,"h":53.48,"l":49.41,"n":9386,"o":50.42,"t":"2024-11-07T05:00:00Z","v":291633,"vw":51.313654},{"c":51.92,"h":52.96,"l":50.95,"n":7342,"o":51.13,"t":"2024-11-08T05:00:00Z","v":240901,"vw":52.181346},{"c":51.89,"h":53.76,"l":51.69,"n":7008,"o":52.63,"t":"2024-11-11T05:00:00Z","v":194893,"vw":52.03888},{"c":50.81,"h":52.36,"l":50.76,"n":5149,"o":51.76,"t":"2024-11-12T05:00:00Z","v":195106,"vw":51.150745},{"c":49.31,"h":52.185,"l":49.26,"n":6178,"o":51.44,"t":"2024-11-13T05:00:00Z","v":230019,"vw":49.756098},{"c":49.41,"h":49.99,"l":48.83,"n":5436,"o":49.49,"t":"2024-11-14T05:00:00Z","v":210452,"vw":49.217901},{"c":48.89,"h":49.64,"l":48.5,"n":5919,"o":49.47,"t":"2024-11-15T05:00:00Z","v":236459,"vw":48.91064},{"c":49.38,"h":50.01,"l":48.935,"n":5176,"o":49.27,"t":"2024-11-18T05:00:00Z","v":157246,"vw":49.487938},{"c":49.15,"h":49.5146,"l":48.51,"n":5492,"o":48.69,"t":"2024-11-19T05:00:00Z","v":163483,"vw":49.094778},{"c":49.14,"h":49.61,"l":48.6,"n":4804,"o":49.21,"t":"2024-11-20T05:00:00Z","v":126547,"vw":49.090006},{"c":49.89,"h":50.54,"l":49.24,"n":5219,"o":49.44,"t":"2024-11-21T05:00:00Z","v":126244,"vw":49.955932},{"c":51.1,"h":51.35,"l":50.17,"n":6409,"o":50.17,"t":"2024-11-22T05:00:00Z","v":200702,"vw":51.070997},{"c":51.77,"h":52.98,"l":51.71,"n":6241,"o":51.82,"t":"2024-11-25T05:00:00Z","v":201793,"vw":52.014558},{"c":51.87,"h":52.1886,"l":50.53,"n":7825,"o":51.67,"t":"2024-11-26T05:00:00Z","v":195805,"vw":51.766433},{"c":50.49,"h":52.65,"l":50.46,"n":5526,"o":52.1,"t":"2024-11-27T05:00:00Z","v":169808,"vw":50.809309},{"c":50.41,"h":52.065,"l":50.35,"n":5387,"o":50.67,"t":"2024-11-29T05:00:00Z","v":240799,"vw":50.59092},{"c":52.8,"h":52.83,"l":49.715,"n":8737,"o":50.15,"t":"2024-12-02T05:00:00Z","v":239807,"vw":51.834282},{"c":52.66,"h":53.25,"l":51.8,"n":6909,"o":52.75,"t":"2024-12-03T05:00:00Z","v":212398,"vw":52.506809},{"c":52.75,"h":53.19,"l":51.985,"n":5121,"o":52.69,"t":"2024-12-04T05:00:00Z","v":131321,"vw":52.636521},{"c":51.43,"h":52.7,"l":51.365,"n":5814,"o":52.7,"t":"2024-12-05T05:00:00Z","v":151810,"vw":51.71109},{"c":52.24,"h":52.325,"l":51.295,"n":6122,"o":51.63,"t":"2024-12-06T05:00:00Z","v":139488,"vw":51.907367},{"c":51.93,"h":52.8661,"l":51.91,"n":4708,"o":52.62,"t":"2024-12-09T05:00:00Z","v":130994,"vw":52.123115},{"c":51.62,"h":52.11,"l":50.73,"n":7004,"o":51.82,"t":"2024-12-10T05:00:00Z","v":164716,"vw":51.61649},{"c":53.11,"h":53.82,"l":51.65,"n":5846,"o":52.41,"t":"2024-12-11T05:00:00Z","v":248361,"vw":53.101759},{"c":52.56,"h":53.44,"l":52.06,"n":5464,"o":53.07,"t":"2024-12-12T05:00:00Z","v":147044,"vw":52.615716},{"c":52.53,"h":53.09,"l":52.09,"n":7579,"o":52.53,"t":"2024-12-13T05:00:00Z","v":202916,"vw":52.558337},{"c":52.96,"h":53.9,"l":52.08,"n":7026,"o":52.48,"t":"2024-12-16T05:00:00Z","v":194904,"vw":53.100971},{"c":51.02,"h":53.155,"l":50.74,"n":6422,"o":52.67,"t":"2024-12-17T05:00:00Z","v":224092,"vw":51.235986},{"c":49.11,"h":52.12,"l":48.77,"n":8218,"o":51.42,"t":"2024-12-18T05:00:00Z","v":300437,"vw":50.27887},{"c":49.55,"h":50.97,"l":48.87,"n":8601,"o":49.78,"t":"2024-12-19T05:00:00Z","v":258422,"vw":49.487651},{"c":47.58,"h":49.67,"l":47.26,"n":10747,"o":48.81,"t":"2024-12-20T05:00:00Z","v":1981867,"vw":47.713681},{"c":48.01,"h":48.375,"l":47.29,"n":7409,"o":47.65,"t":"2024-12-23T05:00:00Z","v":230855,"vw":47.973033},{"c":48.57,"h":48.72,"l":47.7,"n":3236,"o":48.15,"t":"2024-12-24T05:00:00Z","v":106266,"vw":48.38877},{"c":49.05,"h":49.275,"l":48.4,"n":3945,"o":48.59,"t":"2024-12-26T05:00:00Z","v":184436,"vw":49.003366},{"c":47.77,"h":49.56,"l":47.29,"n":4313,"o":48.66,"t":"2024-12-27T05:00:00Z","v":165005,"vw":47.849112},{"c":47.16,"h":47.59,"l":46.56,"n":3955,"o":47.49,"t":"2024-12-30T05:00:00Z","v":177773,"vw":47.165138},{"c":47.45,"h":48.03,"l":47.29,"n":3796,"o":47.34,"t":"2024-12-31T05:00:00Z","v":112276,"vw":47.528105},{"c":47.03,"h":48.98,"l":46.84,"n":5313,"o":47.79,"t":"2025-01-02T05:00:00Z","v":136242,"vw":47.24418},{"c":47.61,"h":47.73,"l":46.9567,"n":4592,"o":47.01,"t":"2025-01-03T05:00:00Z","v":133868,"vw":47.526383},{"c":47.8,"h":48.94,"l":47.44,"n":4978,"o":47.65,"t":"2025-01-06T05:00:00Z","v":216190,"vw":47.863406},{"c":48.02,"h":48.53,"l":47.46,"n":4478,"o":47.93,"t":"2025-01-07T05:00:00Z","v":211356,"vw":47.94065},{"c":47.86,"h":47.88,"l":46.4801,"n":4204,"o":47.52,"t":"2025-01-08T05:00:00Z","v":140447,"vw":47.701014},{"c":47.35,"h":47.585,"l":46.35,"n":5012,"o":46.9,"t":"2025-01-10T05:00:00Z","v":154728,"vw":47.101423},{"c":47.59,"h":47.715,"l":46.61,"n":4037,"o":47.12,"t":"2025-01-13T05:00:00Z","v":121710,"vw":47.512964},{"c":49.3,"h":49.44,"l":47.87,"n":4593,"o":47.87,"t":"2025-01-14T05:00:00Z","v":134809,"vw":48.971886},{"c":49.65,"h":51.17,"l":49.58,"n":3836,"o":50.59,"t":"2025-01-15T05:00:00Z","v":114187,"vw":49.746816},{"c":50.04,"h":50.53,"l":49.3247,"n":5988,"o":49.4,"t":"2025-01-16T05:00:00Z","v":203506,"vw":50.052506},{"c":50.46,"h":51.23,"l":49.94,"n":3774,"o":50.6,"t":"2025-01-17T05:00:00Z","v":123056,"vw":50.371519},{"c":51.68,"h":52.06,"l":50.73,"n":4933,"o":50.93,"t":"2025-01-21T05:00:00Z","v":129916,"vw":51.649119},{"c":51.35,"h":52.02,"l":51.21,"n":5370,"o":51.5,"t":"2025-01-22T05:00:00Z","v":219451,"vw":51.39702},{"c":51.21,"h":51.655,"l":50.8,"n":4507,"o":51.03,"t":"2025-01-23T05:00:00Z","v":168276,"vw":51.239094},{"c":51.02,"h":51.49,"l":50.715,"n":4355,"o":50.9,"t":"2025-01-24T05:00:00Z","v":119880,"vw":50.971837},{"c":50.42,"h":51.13,"l":49.945,"n":5439,"o":50.59,"t":"2025-01-27T05:00:00Z","v":142261,"vw":50.4222},{"c":50.55,"h":50.75,"l":49.48,"n":5139,"o":50.23,"t":"2025-01-28T05:00:00Z","v":140156,"vw":50.366981},{"c":49.99,"h":50.76,"l":49.36,"n":5982,"o":50.38,"t":"2025-01-29T05:00:00Z","v":196207,"vw":50.032897},{"c":42.59,"h":48.125,"l":41.67,"n":13357,"o":47.83,"t":"2025-01-30T05:00:00Z","v":632576,"vw":43.418837},{"c":41.85,"h":43.83,"l":41.36,"n":10002,"o":43.16,"t":"2025-01-31T05:00:00Z","v":401442,"vw":42.238295},{"c":40.34,"h":41.21,"l":40.055,"n":8487,"o":40.87,"t":"2025-02-03T05:00:00Z","v":317985,"vw":40.497356},{"c":40.08,"h":41.15,"l":39.85,"n":5526,"o":40.03,"t":"2025-02-04T05:00:00Z","v":239540,"vw":40.199966},{"c":39.77,"h":40.825,"l":39.7,"n":5241,"o":40.27,"t":"2025-02-05T05:00:00Z","v":204214,"vw":40.062491},{"c":38.78,"h":40.175,"l":38.56,"n":6232,"o":39.82,"t":"2025-02-06T05:00:00Z","v":294826,"vw":38.925951},{"c":38.02,"h":39.385,"l":37.8,"n":5023,"o":38.61,"t":"2025-02-07T05:00:00Z","v":209633,"vw":38.429061},{"c":38.76,"h":38.81,"l":37.39,"n":5952,"o":38,"t":"2025-02-10T05:00:00Z","v":316533,"vw":38.426515},{"c":37.96,"h":39.22,"l":37.82,"n":5245,"o":38.55,"t":"2025-02-11T05:00:00Z","v":221825,"vw":38.31036},{"c":37.12,"h":37.735,"l":36.6301,"n":5614,"o":37.47,"t":"2025-02-12T05:00:00Z","v":192617,"vw":37.170809},{"c":37.34,"h":37.58,"l":36.81,"n":5516,"o":37.35,"t":"2025-02-13T05:00:00Z","v":205447,"vw":37.299545},{"c":37.42,"h":37.805,"l":37.075,"n":3825,"o":37.35,"t":"2025-02-14T05:00:00Z","v":149131,"vw":37.424488},{"c":37.49,"h":37.775,"l":36.96,"n":4915,"o":37.51,"t":"2025-02-18T05:00:00Z","v":172197,"vw":37.431063},{"c":37.19,"h":37.42,"l":36.78,"n":4418,"o":37.18,"t":"2025-02-19T05:00:00Z","v":189579,"vw":37.13098},{"c":37.82,"h":38.05,"l":36.71,"n":5480,"o":37.45,"t":"2025-02-20T05:00:00Z","v":170641,"vw":37.588094},{"c":37.2,"h":38.43,"l":37.07,"n":5539,"o":38.16,"t":"2025-02-21T05:00:00Z","v":217000,"vw":37.386009},{"c":36.99,"h":37.65,"l":36.8,"n":5948,"o":37.44,"t":"2025-02-24T05:00:00Z","v":218943,"vw":37.202513},{"c":36.58,"h":37.03,"l":36.255,"n":8191,"o":36.77,"t":"2025-02-25T05:00:00Z","v":442113,"vw":36.640495},{"c":36.64,"h":37,"l":36.29,"n":6613,"o":36.55,"t":"2025-02-26T05:00:00Z","v":308503,"vw":36.605411},{"c":36.38,"h":37.085,"l":36.12,"n":7773,"o":36.64,"t":"2025-02-27T05:00:00Z","v":314104,"vw":36.490406},{"c":36.61,"h":36.8799,"l":36.05,"n":6543,"o":36.68,"t":"2025-02-28T05:00:00Z","v":376851,"vw":36.393785},{"c":36.23,"h":36.95,"l":36.11,"n":7520,"o":36.75,"t":"2025-03-03T05:00:00Z","v":368615,"vw":36.379212},{"c":35.61,"h":36.2,"l":35.46,"n":7863,"o":35.88,"t":"2025-03-04T05:00:00Z","v":318222,"vw":35.713106},{"c":35.48,"h":36.18,"l":35.09,"n":6110,"o":35.63,"t":"2025-03-05T05:00:00Z","v":212871,"vw":35.548724},{"c":36.62,"h":36.765,"l":35.085,"n":6568,"o":35.13,"t":"2025-03-06T05:00:00Z","v":208276,"vw":36.293929},{"c":36.72,"h":37.485,"l":36.02,"n":6550,"o":36.44,"t":"2025-03-07T05:00:00Z","v":215544,"vw":36.816945},{"c":36.23,"h":37.06,"l":35.995,"n":7274,"o":36.25,"t":"2025-03-10T04:00:00Z","v":264574,"vw":36.330598},{"c":36.04,"h":36.68,"l":35.8,"n":7744,"o":36.2,"t":"2025-03-11T04:00:00Z","v":266547,"vw":36.192085},{"c":35.65,"h":36.54,"l":35.05,"n":6299,"o":36.17,"t":"2025-03-12T04:00:00Z","v":252141,"vw":35.74224},{"c":35.24,"h":36.6,"l":35.18,"n":8235,"o":35.85,"t":"2025-03-13T04:00:00Z","v":359536,"vw":35.501701},{"c":36.09,"h":36.42,"l":35.29,"n":7031,"o":35.45,"t":"2025-03-14T04:00:00Z","v":258356,"vw":36.003572},{"c":36.48,"h":36.65,"l":35.88,"n":7907,"o":35.88,"t":"2025-03-17T04:00:00Z","v":260773,"vw":36.417283},{"c":36.71,"h":37.01,"l":36.16,"n":6743,"o":36.16,"t":"2025-03-18T04:00:00Z","v":272673,"vw":36.744593},{"c":37.17,"h":37.43,"l":36.57,"n":7446,"o":36.73,"t":"2025-03-19T04:00:00Z","v":240621,"vw":37.096147},{"c":36.65,"h":37.418,"l":36.55,"n":6399,"o":36.79,"t":"2025-03-20T04:00:00Z","v":203370,"vw":36.820849},{"c":35.33,"h":36.395,"l":34.49,"n":13232,"o":36.14,"t":"2025-03-21T04:00:00Z","v":2271758,"vw":35.323448},{"c":36.92,"h":37.01,"l":35.23,"n":8891,"o":35.23,"t":"2025-03-24T04:00:00Z","v":350120,"vw":36.575662},{"c":36.28,"h":37.02,"l":36.005,"n":6247,"o":36.86,"t":"2025-03-25T04:00:00Z","v":240248,"vw":36.396226},{"c":35.76,"h":36.9,"l":35.54,"n":6445,"o":36.37,"t":"2025-03-26T04:00:00Z","v":194877,"vw":35.881335},{"c":35.44,"h":35.9,"l":35.28,"n":5451,"o":35.72,"t":"2025-03-27T04:00:00Z","v":205928,"vw":35.525225},{"c":34.47,"h":35.42,"l":34.32,"n":4336,"o":35.42,"t":"2025-03-28T04:00:00Z","v":242404,"vw":34.506636},{"c":34.01,"h":34.65,"l":33.68,"n":9103,"o":34.04,"t":"2025-03-31T04:00:00Z","v":368940,"vw":33.982836},{"c":33.79,"h":34.275,"l":33.44,"n":6339,"o":33.99,"t":"2025-04-01T04:00:00Z","v":241911,"vw":33.783679},{"c":34.25,"h":34.48,"l":33.22,"n":5316,"o":33.22,"t":"2025-04-02T04:00:00Z","v":151834,"vw":34.167298},{"c":31.59,"h":33.68,"l":31.1,"n":6737,"o":32.63,"t":"2025-04-03T04:00:00Z","v":251074,"vw":31.789015},{"c":30.27,"h":30.69,"l":29.55,"n":8272,"o":30.23,"t":"2025-04-04T04:00:00Z","v":299814,"vw":30.141125},{"c":30.1,"h":31.4,"l":28.75,"n":7432,"o":29.21,"t":"2025-04-07T04:00:00Z","v":339340,"vw":30.042662},{"c":29.63,"h":31.38,"l":29.31,"n":7120,"o":31.18,"t":"2025-04-08T04:00:00Z","v":242773,"vw":30.050275},{"c":32.15,"h":32.56,"l":28.82,"n":7475,"o":29.22,"t":"2025-04-09T04:00:00Z","v":342404,"vw":31.462096},{"c":31.03,"h":31.985,"l":29.89,"n":7176,"o":31.25,"t":"2025-04-10T04:00:00Z","v":284349,"vw":31.076211},{"c":31.23,"h":31.56,"l":29.89,"n":5224,"o":30.93,"t":"2025-04-11T04:00:00Z","v":189193,"vw":31.088791},{"c":31.11,"h":31.75,"l":30.99,"n":4722,"o":31.75,"t":"2025-04-14T04:00:00Z","v":251376,"vw":31.224884},{"c":31.35,"h":31.71,"l":31.0701,"n":5064,"o":31.55,"t":"2025-04-15T04:00:00Z","v":381059,"vw":31.346201},{"c":31.29,"h":31.55,"l":30.745,"n":4557,"o":31.15,"t":"2025-04-16T04:00:00Z","v":165498,"vw":31.202969},{"c":31.74,"h":32.04,"l":31.26,"n":4472,"o":31.26,"t":"2025-04-17T04:00:00Z","v":172776,"vw":31.672781},{"c":31.22,"h":31.535,"l":30.76,"n":4008,"o":31.34,"t":"2025-04-21T04:00:00Z","v":144422,"vw":31.122356},{"c":31.49,"h":32.205,"l":30.83,"n":5841,"o":31.56,"t":"2025-04-22T04:00:00Z","v":169875,"vw":31.44481},{"c":31.88,"h":33.03,"l":31.84,"n":5400,"o":32.22,"t":"2025-04-23T04:00:00Z","v":140742,"vw":32.04746},{"c":32.61,"h":32.69,"l":31.425,"n":4648,"o":31.88,"t":"2025-04-24T04:00:00Z","v":138103,"vw":32.530801},{"c":32.96,"h":32.96,"l":32.27,"n":3918,"o":32.43,"t":"2025-04-25T04:00:00Z","v":118350,"vw":32.69043},{"c":32.86,"h":33.38,"l":32.435,"n":4651,"o":32.81,"t":"2025-04-28T04:00:00Z","v":155814,"vw":32.808949},{"c":33.45,"h":33.489,"l":32.77,"n":4748,"o":32.91,"t":"2025-04-29T04:00:00Z","v":132657,"vw":33.29783},{"c":32.99,"h":33.09,"l":32.48,"n":4581,"o":32.78,"t":"2025-04-30T04:00:00Z","v":165057,"vw":32.911499},{"c":33.39,"h":33.6,"l":32.76,"n":5035,"o":33.11,"t":"2025-05-01T04:00:00Z","v":162401,"vw":33.350345},{"c":34.48,"h":34.48,"l":33.39,"n":4146,"o":33.4,"t":"2025-05-02T04:00:00Z","v":150229,"vw":34.281246},{"c":34.33,"h":34.5,"l":33.81,"n":6290,"o":34.02,"t":"2025-05-05T04:00:00Z","v":165207,"vw":34.297116},{"c":35.92,"h":36.02,"l":34.53,"n":8446,"o":35.36,"t":"2025-05-06T04:00:00Z","v":326010,"vw":35.657685},{"c":36.12,"h":36.875,"l":35.59,"n":11370,"o":36,"t":"2025-05-07T04:00:00Z","v":639594,"vw":36.264868},{"c":38.39,"h":38.67,"l":36.11,"n":13159,"o":36.96,"t":"2025-05-08T04:00:00Z","v":589800,"vw":37.923147},{"c":39.83,"h":40.365,"l":37.99,"n":7275,"o":38.31,"t":"2025-05-09T04:00:00Z","v":322132,"vw":39.749904},{"c":40.63,"h":41.88,"l":40.16,"n":7368,"o":41.45,"t":"2025-05-12T04:00:00Z","v":252706,"vw":40.682567},{"c":42.055,"h":42.08,"l":40.11,"n":7005,"o":40.11,"t":"2025-05-13T04:00:00Z","v":279886,"vw":41.661529},{"c":40.68,"h":41.84,"l":40.65,"n":5144,"o":41.84,"t":"2025-05-14T04:00:00Z","v":201310,"vw":40.887894},{"c":40.78,"h":40.905,"l":40.38,"n":3653,"o":40.5,"t":"2025-05-15T04:00:00Z","v":122047,"vw":40.700882},{"c":40.79,"h":40.98,"l":40.27,"n":4036,"o":40.59,"t":"2025-05-16T04:00:00Z","v":165861,"vw":40.748758},{"c":40.48,"h":40.75,"l":40.01,"n":3939,"o":40.12,"t":"2025-05-19T04:00:00Z","v":131709,"vw":40.493098},{"c":40.22,"h":40.75,"l":40.09,"n":3794,"o":40.53,"t":"2025-05-20T04:00:00Z","v":244421,"vw":40.286972},{"c":39.58,"h":40.37,"l":38.95,"n":4027,"o":39.78,"t":"2025-05-21T04:00:00Z","v":186410,"vw":39.715194},{"c":39.8,"h":40.01,"l":39.05,"n":4099,"o":39.56,"t":"2025-05-22T04:00:00Z","v":188718,"vw":39.743848},{"c":39.27,"h":39.65,"l":38.03,"n":4133,"o":39.03,"t":"2025-05-23T04:00:00Z","v":124911,"vw":39.284641},{"c":41.055,"h":41.11,"l":39.55,"n":4529,"o":39.78,"t":"2025-05-27T04:00:00Z","v":146978,"vw":40.827865},{"c":40.64,"h":41.29,"l":40.35,"n":4616,"o":40.96,"t":"2025-05-28T04:00:00Z","v":140604,"vw":40.665344},{"c":40.65,"h":41.1,"l":40.23,"n":4234,"o":40.71,"t":"2025-05-29T04:00:00Z","v":124835,"vw":40.669089},{"c":40.38,"h":40.63,"l":40.135,"n":4002,"o":40.46,"t":"2025-05-30T04:00:00Z","v":256382,"vw":40.375699},{"c":40.02,"h":40.3,"l":38.97,"n":6269,"o":40.3,"t":"2025-06-02T04:00:00Z","v":204455,"vw":39.957528},{"c":41.37,"h":41.41,"l":39.97,"n":4864,"o":39.97,"t":"2025-06-03T04:00:00Z","v":173385,"vw":41.186921},{"c":41.09,"h":41.48,"l":41,"n":4566,"o":41.29,"t":"2025-06-04T04:00:00Z","v":186260,"vw":41.146066},{"c":41.43,"h":41.71,"l":40.9158,"n":7056,"o":41.14,"t":"2025-06-05T04:00:00Z","v":170844,"vw":41.300006},{"c":41.5,"h":42.37,"l":41.16,"n":5689,"o":42,"t":"2025-06-06T04:00:00Z","v":168031,"vw":41.474651},{"c":41.97,"h":42.27,"l":41.785,"n":4939,"o":41.93,"t":"2025-06-09T04:00:00Z","v":129717,"vw":42.022095},{"c":42.15,"h":42.62,"l":41.7726,"n":6120,"o":42.03,"t":"2025-06-10T04:00:00Z","v":148829,"vw":42.187359},{"c":41.52,"h":42.52,"l":41.42,"n":6451,"o":42.52,"t":"2025-06-11T04:00:00Z","v":217574,"vw":41.731374},{"c":41.36,"h":41.62,"l":40.98,"n":5766,"o":41.13,"t":"2025-06-12T04:00:00Z","v":159079,"vw":41.363578},{"c":40.435,"h":41.44,"l":40.25,"n":5496,"o":40.77,"t":"2025-06-13T04:00:00Z","v":145953,"vw":40.590365},{"c":40.82,"h":41.005,"l":40.275,"n":5989,"o":40.67,"t":"2025-06-16T04:00:00Z","v":196335,"vw":40.818861},{"c":40.57,"h":41.7,"l":40,"n":4569,"o":40.43,"t":"2025-06-17T04:00:00Z","v":169993,"vw":40.64969},{"c":40.71,"h":41.485,"l":40.47,"n":6203,"o":40.57,"t":"2025-06-18T04:00:00Z","v":239211,"vw":40.78387},{"c":40.48,"h":41.37,"l":40.065,"n":5000,"o":41.27,"t":"2025-06-20T04:00:00Z","v":608516,"vw":40.526869},{"c":41.44,"h":41.48,"l":40.3,"n":3697,"o":40.3,"t":"2025-06-23T04:00:00Z","v":160228,"vw":41.330646},{"c":41.81,"h":42.38,"l":41.3633,"n":3666,"o":41.76,"t":"2025-06-24T04:00:00Z","v":144701,"vw":41.848297},{"c":41.76,"h":41.955,"l":41.52,"n":5717,"o":41.92,"t":"2025-06-25T04:00:00Z","v":157098,"vw":41.741779},{"c":41.89,"h":42.37,"l":41.39,"n":4440,"o":41.79,"t":"2025-06-26T04:00:00Z","v":121131,"vw":41.805597},{"c":41.95,"h":42.035,"l":41.49,"n":3278,"o":41.93,"t":"2025-06-27T04:00:00Z","v":305333,"vw":41.905567},{"c":41.81,"h":42.24,"l":41.42,"n":5282,"o":42.22,"t":"2025-06-30T04:00:00Z","v":233718,"vw":41.83603},{"c":42.42,"h":43.3105,"l":41.51,"n":5890,"o":41.56,"t":"2025-07-01T04:00:00Z","v":208058,"vw":42.416059},{"c":42.76,"h":43.33,"l":42.15,"n":4490,"o":42.5,"t":"2025-07-02T04:00:00Z","v":191345,"vw":42.699505},{"c":42.9,"h":43.215,"l":42.1667,"n":2216,"o":43.02,"t":"2025-07-03T04:00:00Z","v":83659,"vw":42.941965},{"c":42.47,"h":43.12,"l":42.195,"n":5540,"o":42.57,"t":"2025-07-07T04:00:00Z","v":216392,"vw":42.470599},{"c":42.13,"h":42.695,"l":41.84,"n":5367,"o":42.47,"t":"2025-07-08T04:00:00Z","v":209226,"vw":42.190305},{"c":42.54,"h":42.55,"l":41.27,"n":5728,"o":42.12,"t":"2025-07-09T04:00:00Z","v":232617,"vw":42.168118},{"c":42.04,"h":42.8,"l":41.96,"n":6161,"o":42.72,"t":"2025-07-10T04:00:00Z","v":184068,"vw":42.273067},{"c":41.4,"h":42.445,"l":41.12,"n":5920,"o":41.92,"t":"2025-07-11T04:00:00Z","v":195417,"vw":41.376402},{"c":41.66,"h":41.84,"l":41.105,"n":5302,"o":41.22,"t":"2025-07-14T04:00:00Z","v":219725,"vw":41.480218},{"c":40.57,"h":41.93,"l":40.37,"n":6404,"o":41.87,"t":"2025-07-15T04:00:00Z","v":236327,"vw":40.767808},{"c":40.51,"h":40.975,"l":39.88,"n":5667,"o":40.93,"t":"2025-07-16T04:00:00Z","v":230294,"vw":40.428159},{"c":41.02,"h":41.08,"l":40.18,"n":5755,"o":40.48,"t":"2025-07-17T04:00:00Z","v":225605,"vw":40.878393},{"c":40.53,"h":41.45,"l":40.19,"n":6024,"o":41.35,"t":"2025-07-18T04:00:00Z","v":234886,"vw":40.548705},{"c":40.41,"h":41.385,"l":40.12,"n":5601,"o":40.82,"t":"2025-07-21T04:00:00Z","v":208158,"vw":40.530604},{"c":40.76,"h":41.13,"l":40.29,"n":6270,"o":40.38,"t":"2025-07-22T04:00:00Z","v":229367,"vw":40.799476},{"c":42.09,"h":42.1,"l":40.92,"n":5717,"o":41.04,"t":"2025-07-23T04:00:00Z","v":233702,"vw":41.804459},{"c":41.05,"h":41.85,"l":40.96,"n":5691,"o":41.79,"t":"2025-07-24T04:00:00Z","v":213904,"vw":41.176412},{"c":41.05,"h":41.41,"l":40.265,"n":5419,"o":41.37,"t":"2025-07-25T04:00:00Z","v":181739,"vw":40.909264},{"c":41.13,"h":41.39,"l":40.845,"n":5499,"o":41.17,"t":"2025-07-28T04:00:00Z","v":204395,"vw":41.086372},{"c":40.88,"h":41.745,"l":40.65,"n":5105,"o":41.49,"t":"2025-07-29T04:00:00Z","v":178997,"vw":40.960212},{"c":40.03,"h":41.05,"l":39.72,"n":5461,"o":40.83,"t":"2025-07-30T04:00:00Z","v":192762,"vw":40.224008},{"c":38.84,"h":40.06,"l":38.38,"n":7417,"o":40.01,"t":"2025-07-31T04:00:00Z","v":258042,"vw":38.836037},{"c":37.78,"h":38.87,"l":37.72,"n":7190,"o":38.42,"t":"2025-08-01T04:00:00Z","v":287999,"vw":37.936974},{"c":38.72,"h":38.72,"l":37.86,"n":5931,"o":37.86,"t":"2025-08-04T04:00:00Z","v":222813,"vw":38.485997},{"c":38.57,"h":38.91,"l":38.175,"n":5776,"o":38.76,"t":"2025-08-05T04:00:00Z","v":201836,"vw":38.582825},{"c":39.49,"h":39.69,"l":38.27,"n":7098,"o":38.73,"t":"2025-08-06T04:00:00Z","v":258150,"vw":39.359259},{"c":39.74,"h":40.27,"l":39.13,"n":5445,"o":40.04,"t":"2025-08-07T04:00:00Z","v":226179,"vw":39.637221},{"c":41.32,"h":41.57,"l":39.91,"n":7734,"o":39.99,"t":"2025-08-08T04:00:00Z","v":305612,"vw":41.221422},{"c":41.56,"h":41.97,"l":41.33,"n":7076,"o":41.42,"t":"2025-08-11T04:00:00Z","v":277179,"vw":41.535152},{"c":43.42,"h":43.45,"l":41.94,"n":6682,"o":41.94,"t":"2025-08-12T04:00:00Z","v":248350,"vw":43.168998},{"c":45.27,"h":45.63,"l":43.7,"n":8169,"o":43.7,"t":"2025-08-13T04:00:00Z","v":302187,"vw":45.074088},{"c":43.9,"h":45.225,"l":43.18,"n":7170,"o":44.5,"t":"2025-08-14T04:00:00Z","v":298443,"vw":43.927878},{"c":42.6,"h":44.035,"l":42.42,"n":7375,"o":43.9,"t":"2025-08-15T04:00:00Z","v":268127,"vw":42.771263},{"c":42.7,"h":43.51,"l":42.55,"n":5447,"o":42.65,"t":"2025-08-18T04:00:00Z","v":189292,"vw":42.770273},{"c":43.06,"h":43.335,"l":42.565,"n":6007,"o":42.58,"t":"2025-08-19T04:00:00Z","v":223019,"vw":43.007991},{"c":42.53,"h":43.14,"l":41.45,"n":10814,"o":43.14,"t":"2025-08-20T04:00:00Z","v":486423,"vw":42.198803},{"c":39.91,"h":44.5,"l":39.5951,"n":13663,"o":44.07,"t":"2025-08-21T04:00:00Z","v":751424,"vw":40.702632},{"c":44.63,"h":44.93,"l":39.94,"n":14878,"o":40,"t":"2025-08-22T04:00:00Z","v":643992,"vw":43.524959},{"c":44.335,"h":45.235,"l":44.26,"n":9249,"o":44.63,"t":"2025-08-25T04:00:00Z","v":305534,"vw":44.585357},{"c":43.57,"h":44.945,"l":43.41,"n":7342,"o":44.36,"t":"2025-08-26T04:00:00Z","v":384468,"vw":43.759214},{"c":44.69,"h":44.93,"l":43.27,"n":7764,"o":43.27,"t":"2025-08-27T04:00:00Z","v":411281,"vw":44.532502},{"c":44.17,"h":44.975,"l":43.98,"n":5429,"o":44.69,"t":"2025-08-28T04:00:00Z","v":194515,"vw":44.206156},{"c":43.65,"h":44.98,"l":43.36,"n":5115,"o":44.36,"t":"2025-08-29T04:00:00Z","v":201918,"vw":43.725732},{"c":43.615,"h":43.85,"l":42.855,"n":7759,"o":43.06,"t":"2025-09-02T04:00:00Z","v":246486,"vw":43.466148},{"c":44.16,"h":44.205,"l":43.32,"n":7866,"o":43.57,"t":"2025-09-03T04:00:00Z","v":307322,"vw":43.882386},{"c":44.7,"h":44.89,"l":43.78,"n":6584,"o":44.08,"t":"2025-09-04T04:00:00Z","v":184096,"vw":44.406547},{"c":44.92,"h":46.25,"l":44.675,"n":7224,"o":44.96,"t":"2025-09-05T04:00:00Z","v":345401,"vw":45.152824},{"c":44.46,"h":45.5,"l":44.24,"n":6921,"o":45.38,"t":"2025-09-08T04:00:00Z","v":192979,"vw":44.56647},{"c":43.22,"h":44.355,"l":43.04,"n":4475,"o":44.24,"t":"2025-09-09T04:00:00Z","v":154678,"vw":43.385024},{"c":43.3,"h":43.69,"l":42.57,"n":6980,"o":43.33,"t":"2025-09-10T04:00:00Z","v":205430,"vw":43.222096},{"c":45.4,"h":45.54,"l":43.2875,"n":8267,"o":43.49,"t":"2025-09-11T04:00:00Z","v":328674,"vw":45.034949},{"c":44.5,"h":45.61,"l":44.375,"n":9728,"o":45,"t":"2025-09-12T04:00:00Z","v":517494,"vw":44.944062},{"c":45.025,"h":45.7337,"l":44.775,"n":5108,"o":45.03,"t":"2025-09-15T04:00:00Z","v":180127,"vw":45.088836},{"c":45.07,"h":45.24,"l":44.55,"n":5299,"o":45.06,"t":"2025-09-16T04:00:00Z","v":178618,"vw":44.954918},{"c":43.94,"h":45.23,"l":43.8225,"n":9047,"o":45.03,"t":"2025-09-17T04:00:00Z","v":391446,"vw":44.605956},{"c":44.33,"h":44.86,"l":43.8722,"n":9424,"o":44.18,"t":"2025-09-18T04:00:00Z","v":271357,"vw":44.34415},{"c":43.8,"h":44.6366,"l":43.6,"n":4589,"o":44.51,"t":"2025-09-19T04:00:00Z","v":550528,"vw":43.865026},{"c":44.01,"h":44.145,"l":43.2101,"n":5952,"o":43.74,"t":"2025-09-22T04:00:00Z","v":185410,"vw":43.868882},{"c":44.29,"h":45.06,"l":43.85,"n":6001,"o":44.26,"t":"2025-09-23T04:00:00Z","v":244829,"vw":44.274126},{"c":44.54,"h":45.3499,"l":43.705,"n":6559,"o":44.38,"t":"2025-09-24T04:00:00Z","v":247281,"vw":44.43941},{"c":43.88,"h":44.165,"l":43.37,"n":6259,"o":43.97,"t":"2025-09-25T04:00:00Z","v":209098,"vw":43.83237},{"c":44.2,"h":44.29,"l":43.845,"n":4523,"o":44.07,"t":"2025-09-26T04:00:00Z","v":139929,"vw":44.14843},{"c":44.19,"h":44.58,"l":43.59,"n":6029,"o":44.39,"t":"2025-09-29T04:00:00Z","v":185034,"vw":44.036996},{"c":43.99,"h":44.5,"l":43.41,"n":4913,"o":44.3,"t":"2025-09-30T04:00:00Z","v":126737,"vw":43.90845},{"c":43.82,"h":44.35,"l":43.01,"n":4764,"o":43.64,"t":"2025-10-01T04:00:00Z","v":158947,"vw":43.704808},{"c":43.81,"h":44.225,"l":43.13,"n":4941,"o":43.89,"t":"2025-10-02T04:00:00Z","v":138346,"vw":43.625349},{"c":44.11,"h":44.77,"l":44,"n":4347,"o":44,"t":"2025-10-03T04:00:00Z","v":158568,"vw":44.230244},{"c":42.71,"h":44.6,"l":42.56,"n":7900,"o":44.38,"t":"2025-10-06T04:00:00Z","v":267625,"vw":42.921008},{"c":41.5,"h":43.225,"l":41.45,"n":5410,"o":42.79,"t":"2025-10-07T04:00:00Z","v":137526,"vw":41.774115},{"c":42.1,"h":42.11,"l":41,"n":4912,"o":41.23,"t":"2025-10-08T04:00:00Z","v":171719,"vw":41.875158},{"c":41.48,"h":42.1,"l":41.04,"n":5153,"o":42.1,"t":"2025-10-09T04:00:00Z","v":135126,"vw":41.446347},{"c":40.45,"h":41.52,"l":40.27,"n":5319,"o":41.48,"t":"2025-10-10T04:00:00Z","v":155406,"vw":40.597832},{"c":41.21,"h":41.5,"l":40.6315,"n":3917,"o":41.1,"t":"2025-10-13T04:00:00Z","v":105978,"vw":41.227165},{"c":42.06,"h":42.28,"l":40.7,"n":5553,"o":40.7,"t":"2025-10-14T04:00:00Z","v":154264,"vw":41.931881},{"c":42.61,"h":43.467,"l":42.27,"n":5568,"o":42.61,"t":"2025-10-15T04:00:00Z","v":186721,"vw":42.600979},{"c":41.63,"h":42.87,"l":41.62,"n":5727,"o":42.61,"t":"2025-10-16T04:00:00Z","v":157987,"vw":41.819204},{"c":41.59,"h":41.925,"l":41.32,"n":4915,"o":41.56,"t":"2025-10-17T04:00:00Z","v":128930,"vw":41.604281},{"c":42.63,"h":42.77,"l":41.92,"n":3613,"o":42.02,"t":"2025-10-20T04:00:00Z","v":94748,"vw":42.471639},{"c":42.95,"h":43.2,"l":42.32,"n":4795,"o":42.32,"t":"2025-10-21T04:00:00Z","v":96506,"vw":42.963044},{"c":42.34,"h":43.11,"l":42.03,"n":4276,"o":42.95,"t":"2025-10-22T04:00:00Z","v":133129,"vw":42.426117},{"c":42.88,"h":43.245,"l":42.2412,"n":4462,"o":42.34,"t":"2025-10-23T04:00:00Z","v":98366,"vw":42.904074},{"c":42.91,"h":43.44,"l":42.755,"n":4449,"o":43.41,"t":"2025-10-24T04:00:00Z","v":119892,"vw":42.950195},{"c":42.38,"h":43.5,"l":42.28,"n":4191,"o":43.07,"t":"2025-10-27T04:00:00Z","v":110724,"vw":42.672765},{"c":42.32,"h":42.6,"l":41.62,"n":3633,"o":42.07,"t":"2025-10-28T04:00:00Z","v":79503,"vw":42.308056},{"c":42.01,"h":42.61,"l":41.68,"n":5637,"o":42.11,"t":"2025-10-29T04:00:00Z","v":228307,"vw":42.092886},{"c":42.26,"h":42.625,"l":41.8162,"n":4668,"o":41.84,"t":"2025-10-30T04:00:00Z","v":140956,"vw":42.169066},{"c":42.905,"h":43.34,"l":42.08,"n":4186,"o":42.23,"t":"2025-10-31T04:00:00Z","v":146145,"vw":42.80476},{"c":42.28,"h":42.84,"l":42.04,"n":6966,"o":42.76,"t":"2025-11-03T05:00:00Z","v":238819,"vw":42.335457},{"c":41.07,"h":41.69,"l":40.675,"n":4955,"o":41.69,"t":"2025-11-04T05:00:00Z","v":154255,"vw":41.057705},{"c":41.87,"h":41.92,"l":40.95,"n":5936,"o":41.11,"t":"2025-11-05T05:00:00Z","v":174580,"vw":41.62193},{"c":41.19,"h":41.92,"l":36,"n":8590,"o":37.36,"t":"2025-11-06T05:00:00Z","v":286874,"vw":40.907545},{"c":40.6,"h":41.19,"l":39.8853,"n":6676,"o":41.09,"t":"2025-11-07T05:00:00Z","v":216088,"vw":40.503425},{"c":41.29,"h":41.4,"l":40.43,"n":6245,"o":41.25,"t":"2025-11-10T05:00:00Z","v":175184,"vw":41.124432},{"c":40.65,"h":41.39,"l":40.555,"n":4572,"o":41.18,"t":"2025-11-11T05:00:00Z","v":150881,"vw":40.757681},{"c":41.47,"h":41.82,"l":40.74,"n":4779,"o":40.74,"t":"2025-11-12T05:00:00Z","v":149267,"vw":41.461349},{"c":40.81,"h":41.97,"l":40.62,"n":4961,"o":41.03,"t":"2025-11-13T05:00:00Z","v":201462,"vw":40.892304},{"c":40.71,"h":40.835,"l":40.16,"n":5057,"o":40.47,"t":"2025-11-14T05:00:00Z","v":153088,"vw":40.522833},{"c":38.79,"h":41.05,"l":38.52,"n":4769,"o":40.52,"t":"2025-11-17T05:00:00Z","v":131680,"vw":39.11769},{"c":38.69,"h":39.19,"l":38.3596,"n":4893,"o":38.76,"t":"2025-11-18T05:00:00Z","v":153525,"vw":38.785937},{"c":38.53,"h":39.02,"l":38.39,"n":6728,"o":38.7,"t":"2025-11-19T05:00:00Z","v":136687,"vw":38.598439},{"c":37.72,"h":40.24,"l":37.36,"n":6043,"o":39.04,"t":"2025-11-20T05:00:00Z","v":146209,"vw":38.283987},{"c":39.51,"h":39.88,"l":37.51,"n":6737,"o":37.79,"t":"2025-11-21T05:00:00Z","v":175686,"vw":39.171646},{"c":40.2,"h":40.44,"l":39.21,"n":3933,"o":39.6,"t":"2025-11-24T05:00:00Z","v":129763,"vw":40.118978},{"c":41.13,"h":41.64,"l":40.01,"n":6339,"o":40.52,"t":"2025-11-25T05:00:00Z","v":205486,"vw":41.183144},{"c":41.33,"h":41.82,"l":40.95,"n":5939,"o":41.21,"t":"2025-11-26T05:00:00Z","v":232736,"vw":41.357093},{"c":41.12,"h":41.745,"l":40.95,"n":2824,"o":41.47,"t":"2025-11-28T05:00:00Z","v":73950,"vw":41.178298},{"c":41.16,"h":41.39,"l":40.64,"n":4046,"o":40.88,"t":"2025-12-01T05:00:00Z","v":122351,"vw":41.112789},{"c":41.87,"h":42.1,"l":41.03,"n":4693,"o":41.43,"t":"2025-12-02T05:00:00Z","v":171714,"vw":41.772093},{"c":41.78,"h":42.24,"l":41.18,"n":5635,"o":41.86,"t":"2025-12-03T05:00:00Z","v":194234,"vw":41.742748},{"c":41.4,"h":42.1999,"l":41.37,"n":4184,"o":41.78,"t":"2025-12-04T05:00:00Z","v":128726,"vw":41.514187},{"c":40.95,"h":41.5,"l":40.69,"n":4932,"o":41.22,"t":"2025-12-05T05:00:00Z","v":182934,"vw":40.905706},{"c":40.72,"h":41.39,"l":40.55,"n":4166,"o":41.39,"t":"2025-12-08T05:00:00Z","v":161799,"vw":40.771847},{"c":41.08,"h":41.43,"l":40.06,"n":3898,"o":40.69,"t":"2025-12-09T05:00:00Z","v":140837,"vw":41.074253},{"c":42.21,"h":42.445,"l":40.65,"n":4545,"o":41.08,"t":"2025-12-10T05:00:00Z","v":154688,"vw":41.907624},{"c":42.75,"h":42.93,"l":42.02,"n":5370,"o":42.37,"t":"2025-12-11T05:00:00Z","v":180031,"vw":42.647399},{"c":41.92,"h":43.41,"l":41.665,"n":5202,"o":42.76,"t":"2025-12-12T05:00:00Z","v":194547,"vw":42.235769},{"c":40.66,"h":42.37,"l":40.58,"n":6740,"o":42.05,"t":"2025-12-15T05:00:00Z","v":246696,"vw":40.867907},{"c":41.74,"h":42.04,"l":40.08,"n":5119,"o":40.72,"t":"2025-12-16T05:00:00Z","v":194806,"vw":41.563382},{"c":41.49,"h":42.24,"l":38.9,"n":6378,"o":41.57,"t":"2025-12-17T05:00:00Z","v":209725,"vw":41.497016},{"c":41.58,"h":42.21,"l":41.27,"n":5395,"o":41.99,"t":"2025-12-18T05:00:00Z","v":224813,"vw":41.58727},{"c":41.07,"h":41.997,"l":40.93,"n":5972,"o":41.43,"t":"2025-12-19T05:00:00Z","v":890583,"vw":41.125973},{"c":40.02,"h":41.6216,"l":39.99,"n":5169,"o":41.07,"t":"2025-12-22T05:00:00Z","v":151016,"vw":40.365146},{"c":39.53,"h":40.2,"l":39.5,"n":5918,"o":39.9,"t":"2025-12-23T05:00:00Z","v":229514,"vw":39.795963},{"c":39.74,"h":40,"l":39.55,"n":2316,"o":39.58,"t":"2025-12-24T05:00:00Z","v":78736,"vw":39.731427},{"c":39.71,"h":39.83,"l":39.305,"n":3846,"o":39.61,"t":"2025-12-26T05:00:00Z","v":107803,"vw":39.62718},{"c":39.84,"h":39.86,"l":39.245,"n":3893,"o":39.56,"t":"2025-12-29T05:00:00Z","v":148287,"vw":39.653693},{"c":39.54,"h":39.93,"l":39.52,"n":3303,"o":39.86,"t":"2025-12-30T05:00:00Z","v":99760,"vw":39.616003},{"c":39.06,"h":39.609,"l":39.02,"n":3034,"o":39.58,"t":"2025-12-31T05:00:00Z","v":99631,"vw":39.180932},{"c":39.06,"h":39.68,"l":38.745,"n":5114,"o":39.24,"t":"2026-01-02T05:00:00Z","v":132527,"vw":39.048158},{"c":39.4,"h":39.7404,"l":39.08,"n":4305,"o":39.08,"t":"2026-01-05T05:00:00Z","v":122786,"vw":39.450619},{"c":39.48,"h":39.59,"l":38.69,"n":5236,"o":39.13,"t":"2026-01-06T05:00:00Z","v":137669,"vw":39.345397},{"c":39.59,"h":39.78,"l":38.61,"n":5425,"o":39.73,"t":"2026-01-07T05:00:00Z","v":234951,"vw":39.260762},{"c":40.44,"h":41,"l":39.24,"n":7441,"o":39.24,"t":"2026-01-08T05:00:00Z","v":326268,"vw":40.194313},{"c":40.78,"h":41,"l":40.02,"n":4843,"o":40.37,"t":"2026-01-09T05:00:00Z","v":216321,"vw":40.679042},{"c":41.14,"h":41.28,"l":40.12,"n":3963,"o":40.51,"t":"2026-01-12T05:00:00Z","v":142161,"vw":40.905759},{"c":41.46,"h":41.895,"l":41.22,"n":4271,"o":41.27,"t":"2026-01-13T05:00:00Z","v":147171,"vw":41.472397},{"c":41.26,"h":41.73,"l":41.06,"n":4379,"o":41.39,"t":"2026-01-14T05:00:00Z","v":148466,"vw":41.319559},{"c":42.04,"h":42.23,"l":41.28,"n":4050,"o":41.28,"t":"2026-01-15T05:00:00Z","v":112409,"vw":42.040888},{"c":41.31,"h":42.295,"l":41.08,"n":4603,"o":41.94,"t":"2026-01-16T05:00:00Z","v":166685,"vw":41.484584},{"c":39.41,"h":40.8,"l":39.335,"n":5351,"o":40.29,"t":"2026-01-20T05:00:00Z","v":224377,"vw":39.932826},{"c":41.17,"h":41.58,"l":39.72,"n":5793,"o":39.72,"t":"2026-01-21T05:00:00Z","v":155207,"vw":41.044516},{"c":41.45,"h":41.78,"l":41.24,"n":4325,"o":41.38,"t":"2026-01-22T05:00:00Z","v":179779,"vw":41.5119},{"c":40.71,"h":41.35,"l":40.235,"n":5702,"o":41.16,"t":"2026-01-23T05:00:00Z","v":191632,"vw":40.608189},{"c":41.05,"h":41.25,"l":39.98,"n":4651,"o":40.69,"t":"2026-01-26T05:00:00Z","v":174981,"vw":40.974884},{"c":41.13,"h":41.38,"l":40.35,"n":4871,"o":41.13,"t":"2026-01-27T05:00:00Z","v":185737,"vw":41.037536},{"c":41.45,"h":42.04,"l":41.02,"n":4059,"o":41.35,"t":"2026-01-28T05:00:00Z","v":149500,"vw":41.523633},{"c":42.56,"h":42.63,"l":41.52,"n":4455,"o":41.52,"t":"2026-01-29T05:00:00Z","v":155301,"vw":42.310472},{"c":42.99,"h":43.2499,"l":41.855,"n":5215,"o":42.05,"t":"2026-01-30T05:00:00Z","v":216226,"vw":42.863932},{"c":44.19,"h":44.55,"l":42.41,"n":6424,"o":42.97,"t":"2026-02-02T05:00:00Z","v":189379,"vw":44.114181},{"c":43.93,"h":44.72,"l":43.16,"n":7950,"o":44.04,"t":"2026-02-03T05:00:00Z","v":236938,"vw":43.901103},{"c":44.33,"h":45.225,"l":43.79,"n":9973,"o":44,"t":"2026-02-04T05:00:00Z","v":289106,"vw":44.385769},{"c":36.36,"h":40.155,"l":35.5422,"n":17022,"o":36.94,"t":"2026-02-05T05:00:00Z","v":620242,"vw":36.814985},{"c":38.39,"h":39.6,"l":36.87,"n":17195,"o":36.87,"t":"2026-02-06T05:00:00Z","v":747064,"vw":38.651729},{"c":37.58,"h":38.94,"l":37.35,"n":6184,"o":38.43,"t":"2026-02-09T05:00:00Z","v":289332,"vw":37.732924},{"c":36.71,"h":38.41,"l":36.62,"n":6632,"o":37.77,"t":"2026-02-10T05:00:00Z","v":235068,"vw":37.232398},{"c":34.67,"h":37.425,"l":34.32,"n":7000,"o":36.58,"t":"2026-02-11T05:00:00Z","v":244379,"vw":35.06516},{"c":34.66,"h":35.57,"l":33.76,"n":6925,"o":35.23,"t":"2026-02-12T05:00:00Z","v":260570,"vw":34.521193},{"c":35.72,"h":35.925,"l":34.81,"n":5691,"o":35,"t":"2026-02-13T05:00:00Z","v":254162,"vw":35.611139},{"c":36.58,"h":37.35,"l":36,"n":6020,"o":36.96,"t":"2026-02-17T05:00:00Z","v":217764,"vw":36.625803},{"c":37.25,"h":37.495,"l":36.33,"n":6659,"o":36.33,"t":"2026-02-18T05:00:00Z","v":227273,"vw":37.203361},{"c":37.25,"h":37.655,"l":36.8,"n":6524,"o":36.88,"t":"2026-02-19T05:00:00Z","v":239873,"vw":37.312324},{"c":37.24,"h":38.344,"l":36.81,"n":5396,"o":37.04,"t":"2026-02-20T05:00:00Z","v":199055,"vw":37.372014},{"c":35.8,"h":37.275,"l":35.55,"n":5472,"o":37.25,"t":"2026-02-23T05:00:00Z","v":258860,"vw":35.946994},{"c":36.19,"h":36.815,"l":35.97,"n":4117,"o":35.97,"t":"2026-02-24T05:00:00Z","v":186727,"vw":36.332713},{"c":36.87,"h":37.045,"l":36.035,"n":3947,"o":36.63,"t":"2026-02-25T05:00:00Z","v":147327,"vw":36.82132},{"c":37.18,"h":37.52,"l":36.82,"n":5235,"o":37,"t":"2026-02-26T05:00:00Z","v":193877,"vw":37.210449},{"c":36.78,"h":36.89,"l":36.1,"n":3827,"o":36.5,"t":"2026-02-27T05:00:00Z","v":180764,"vw":36.736435},{"c":36.89,"h":36.99,"l":36.13,"n":4916,"o":36.17,"t":"2026-03-02T05:00:00Z","v":152923,"vw":36.783959},{"c":37.07,"h":37.28,"l":35.64,"n":4876,"o":35.97,"t":"2026-03-03T05:00:00Z","v":162890,"vw":36.875197},{"c":38.09,"h":38.31,"l":37.125,"n":3820,"o":37.29,"t":"2026-03-04T05:00:00Z","v":175246,"vw":38.035445},{"c":37.67,"h":37.93,"l":37.05,"n":6660,"o":37.74,"t":"2026-03-05T05:00:00Z","v":266713,"vw":37.636324},{"c":36.19,"h":36.83,"l":35.565,"n":6065,"o":36.44,"t":"2026-03-06T05:00:00Z","v":194880,"vw":36.068292},{"c":36.08,"h":36.18,"l":35.14,"n":7089,"o":35.59,"t":"2026-03-09T04:00:00Z","v":211161,"vw":35.790898},{"c":36.2,"h":36.97,"l":35.73,"n":5023,"o":35.73,"t":"2026-03-10T04:00:00Z","v":201297,"vw":36.3242},{"c":36.17,"h":36.48,"l":35.75,"n":4856,"o":35.86,"t":"2026-03-11T04:00:00Z","v":175516,"vw":36.110154},{"c":35.95,"h":36.58,"l":35.49,"n":5700,"o":35.49,"t":"2026-03-12T04:00:00Z","v":201189,"vw":36.077305},{"c":35.84,"h":36.48,"l":35.3201,"n":6034,"o":36.06,"t":"2026-03-13T04:00:00Z","v":196546,"vw":35.809997},{"c":35.45,"h":36.33,"l":35.43,"n":5204,"o":36.12,"t":"2026-03-16T04:00:00Z","v":234330,"vw":35.743503},{"c":35.56,"h":36.1631,"l":35.25,"n":4121,"o":35.77,"t":"2026-03-17T04:00:00Z","v":153192,"vw":35.522106},{"c":34.27,"h":35.48,"l":34.1,"n":5683,"o":35.04,"t":"2026-03-18T04:00:00Z","v":263870,"vw":34.469856},{"c":35,"h":35.46,"l":33.79,"n":6626,"o":33.82,"t":"2026-03-19T04:00:00Z","v":237388,"vw":34.859389},{"c":34.63,"h":35.245,"l":34.31,"n":4303,"o":35.1,"t":"2026-03-20T04:00:00Z","v":516983,"vw":34.638512},{"c":35.96,"h":36.44,"l":35.125,"n":5400,"o":35.85,"t":"2026-03-23T04:00:00Z","v":197724,"vw":36.056355},{"c":36.69,"h":37.01,"l":35.29,"n":4597,"o":35.57,"t":"2026-03-24T04:00:00Z","v":208920,"vw":36.654022},{"c":36.76,"h":37.29,"l":36.2,"n":4430,"o":36.92,"t":"2026-03-25T04:00:00Z","v":170161,"vw":36.74569},{"c":36.79,"h":37.13,"l":36.16,"n":4410,"o":36.45,"t":"2026-03-26T04:00:00Z","v":243956,"vw":36.756907},{"c":36.05,"h":36.61,"l":35.95,"n":5651,"o":36.48,"t":"2026-03-27T04:00:00Z","v":199535,"vw":36.168963},{"c":35.88,"h":36.48,"l":35.72,"n":6241,"o":36.33,"t":"2026-03-30T04:00:00Z","v":193349,"vw":35.945416},{"c":36.3,"h":36.8,"l":35.44,"n":5844,"o":36.45,"t":"2026-03-31T04:00:00Z","v":212918,"vw":36.126127},{"c":36.55,"h":37.23,"l":36.33,"n":5657,"o":36.62,"t":"2026-04-01T04:00:00Z","v":219290,"vw":36.705875},{"c":36.49,"h":37.13,"l":35.845,"n":5209,"o":35.95,"t":"2026-04-02T04:00:00Z","v":210669,"vw":36.485704},{"c":36.9,"h":36.94,"l":36.21,"n":5020,"o":36.53,"t":"2026-04-06T04:00:00Z","v":148476,"vw":36.771634},{"c":37.17,"h":37.44,"l":36.5925,"n":6755,"o":36.8,"t":"2026-04-07T04:00:00Z","v":241741,"vw":37.098975},{"c":38.16,"h":39.16,"l":38.05,"n":6555,"o":38.71,"t":"2026-04-08T04:00:00Z","v":232475,"vw":38.310769},{"c":38.21,"h":38.6799,"l":37.925,"n":6407,"o":38.01,"t":"2026-04-09T04:00:00Z","v":213712,"vw":38.276789},{"c":38.09,"h":38.41,"l":37.82,"n":5013,"o":38.3,"t":"2026-04-10T04:00:00Z","v":133121,"vw":38.065909},{"c":39.16,"h":39.28,"l":37.77,"n":4173,"o":37.9,"t":"2026-04-13T04:00:00Z","v":155759,"vw":38.957951},{"c":38.61,"h":39.76,"l":38.6,"n":4637,"o":39.21,"t":"2026-04-14T04:00:00Z","v":185910,"vw":38.912445},{"c":38.19,"h":38.63,"l":38.06,"n":4581,"o":38.36,"t":"2026-04-15T04:00:00Z","v":153174,"vw":38.238307},{"c":38.58,"h":38.775,"l":37.815,"n":5208,"o":37.89,"t":"2026-04-16T04:00:00Z","v":178777,"vw":38.514279},{"c":39.55,"h":39.985,"l":38.74,"n":5288,"o":39.29,"t":"2026-04-17T04:00:00Z","v":167111,"vw":39.582092},{"c":39.37,"h":39.85,"l":39.25,"n":4586,"o":39.4,"t":"2026-04-20T04:00:00Z","v":121664,"vw":39.489535},{"c":40.4,"h":41.01,"l":39.04,"n":6527,"o":39.34,"t":"2026-04-21T04:00:00Z","v":251195,"vw":40.383523},{"c":40.36,"h":40.97,"l":40.25,"n":4330,"o":40.53,"t":"2026-04-22T04:00:00Z","v":157776,"vw":40.488591},{"c":39.94,"h":40.85,"l":39.27,"n":6500,"o":40.46,"t":"2026-04-23T04:00:00Z","v":271199,"vw":39.967109},{"c":40.43,"h":40.62,"l":39.41,"n":3890,"o":39.88,"t":"2026-04-24T04:00:00Z","v":154855,"vw":40.242454},{"c":40.66,"h":41.09,"l":37.86,"n":6652,"o":40.39,"t":"2026-04-27T04:00:00Z","v":333800,"vw":40.650587},{"c":40.68,"h":41.14,"l":40.325,"n":7147,"o":40.76,"t":"2026-04-28T04:00:00Z","v":251388,"vw":40.623966},{"c":40.3,"h":40.72,"l":40.105,"n":6227,"o":40.52,"t":"2026-04-29T04:00:00Z","v":245118,"vw":40.302089},{"c":41.12,"h":41.24,"l":39.94,"n":5014,"o":40.3,"t":"2026-04-30T04:00:00Z","v":214642,"vw":41.020698},{"c":41.15,"h":41.83,"l":40.43,"n":6046,"o":41.37,"t":"2026-05-01T04:00:00Z","v":240926,"vw":41.095204},{"c":41.27,"h":42.19,"l":40.37,"n":5471,"o":41.075,"t":"2026-05-04T04:00:00Z","v":233635,"vw":41.311601},{"c":42.23,"h":42.36,"l":41.39,"n":5093,"o":41.39,"t":"2026-05-05T04:00:00Z","v":198591,"vw":42.14512},{"c":40.93,"h":42.67,"l":40.76,"n":7601,"o":42.53,"t":"2026-05-06T04:00:00Z","v":282891,"vw":41.375732},{"c":43.29,"h":45.55,"l":41.115,"n":11359,"o":43.25,"t":"2026-05-07T04:00:00Z","v":460753,"vw":43.407584},{"c":45.9,"h":46.09,"l":43.39,"n":8600,"o":43.48,"t":"2026-05-08T04:00:00Z","v":395908,"vw":45.258925},{"c":43.73,"h":46.635,"l":43.64,"n":7799,"o":45.9,"t":"2026-05-11T04:00:00Z","v":308858,"vw":44.586417},{"c":43.5,"h":43.95,"l":43.25,"n":8111,"o":43.63,"t":"2026-05-12T04:00:00Z","v":320967,"vw":43.539924},{"c":42.01,"h":43.8,"l":40.88,"n":9856,"o":43.4,"t":"2026-05-13T04:00:00Z","v":470359,"vw":41.806513},{"c":42.92,"h":43.38,"l":41.92,"n":5806,"o":42.51,"t":"2026-05-14T04:00:00Z","v":212146,"vw":42.886857},{"c":42.11,"h":42.95,"l":42.01,"n":8115,"o":42.05,"t":"2026-05-15T04:00:00Z","v":309215,"vw":42.351183},{"c":42.97,"h":43.38,"l":41.76,"n":5747,"o":42.23,"t":"2026-05-18T04:00:00Z","v":176919,"vw":42.926315},{"c":42.48,"h":42.96,"l":42.23,"n":7042,"o":42.5,"t":"2026-05-19T04:00:00Z","v":307607,"vw":42.512941},{"c":43.1,"h":43.42,"l":42.23,"n":5217,"o":42.54,"t":"2026-05-20T04:00:00Z","v":153673,"vw":43.084065},{"c":42.69,"h":42.91,"l":42.17,"n":5605,"o":42.7,"t":"2026-05-21T04:00:00Z","v":204338,"vw":42.680074},{"c":44.09,"h":44.275,"l":42.87,"n":4551,"o":42.87,"t":"2026-05-22T04:00:00Z","v":147110,"vw":44.005634},{"c":44.95,"h":45.37,"l":44.36,"n":4993,"o":44.36,"t":"2026-05-26T04:00:00Z","v":296164,"vw":44.972997},{"c":45.41,"h":46.01,"l":44.892,"n":4772,"o":45.26,"t":"2026-05-27T04:00:00Z","v":190690,"vw":45.409283},{"c":45.82,"h":46,"l":45.145,"n":5013,"o":45.5,"t":"2026-05-28T04:00:00Z","v":168770,"vw":45.699491},{"c":46.27,"h":47.31,"l":45.795,"n":5505,"o":45.99,"t":"2026-05-29T04:00:00Z","v":252167,"vw":46.425183},{"c":48.13,"h":48.215,"l":45.266,"n":5580,"o":46.11,"t":"2026-06-01T04:00:00Z","v":219236,"vw":47.765427},{"c":48.08,"h":48.7,"l":47.78,"n":7250,"o":48.18,"t":"2026-06-02T04:00:00Z","v":325598,"vw":48.162712},{"c":45.87,"h":47.78,"l":45.28,"n":9200,"o":47.775,"t":"2026-06-03T04:00:00Z","v":295466,"vw":45.891231},{"c":47.44,"h":47.5,"l":46.01,"n":6291,"o":46.46,"t":"2026-06-04T04:00:00Z","v":219625,"vw":47.107354},{"c":46.71,"h":47.46,"l":46.11,"n":5838,"o":47.23,"t":"2026-06-05T04:00:00Z","v":241859,"vw":46.736849},{"c":48.15,"h":48.68,"l":46.12,"n":6229,"o":46.84,"t":"2026-06-08T04:00:00Z","v":241769,"vw":48.043714},{"c":48.87,"h":49.22,"l":47.175,"n":6911,"o":48.23,"t":"2026-06-09T04:00:00Z","v":243489,"vw":48.655953},{"c":48.86,"h":49.69,"l":48.69,"n":5676,"o":49.03,"t":"2026-06-10T04:00:00Z","v":165813,"vw":48.949541},{"c":49.54,"h":49.68,"l":47.66,"n":4837,"o":49.06,"t":"2026-06-11T04:00:00Z","v":165373,"vw":49.082139},{"c":50.01,"h":50.4299,"l":48.73,"n":5178,"o":49.54,"t":"2026-06-12T04:00:00Z","v":138578,"vw":49.975931},{"c":49.35,"h":50.635,"l":49.08,"n":5607,"o":50.49,"t":"2026-06-15T04:00:00Z","v":180097,"vw":49.733535},{"c":49.27,"h":50.16,"l":49.17,"n":4507,"o":49.59,"t":"2026-06-16T04:00:00Z","v":165351,"vw":49.38344},{"c":48.64,"h":49.45,"l":48.2,"n":7638,"o":49,"t":"2026-06-17T04:00:00Z","v":267017,"vw":48.759118},{"c":49.63,"h":50,"l":48.9401,"n":4596,"o":49.55,"t":"2026-06-18T04:00:00Z","v":499558,"vw":49.60589},{"c":49.33,"h":50.14,"l":49.2,"n":5086,"o":49.63,"t":"2026-06-22T04:00:00Z","v":253196,"vw":49.424542},{"c":49.19,"h":49.935,"l":48.52,"n":4621,"o":49,"t":"2026-06-23T04:00:00Z","v":183559,"vw":49.257297},{"c":49.71,"h":50.15,"l":49.19,"n":5204,"o":49.42,"t":"2026-06-24T04:00:00Z","v":177555,"vw":49.683773},{"c":50.53,"h":50.795,"l":49.745,"n":4786,"o":50.2,"t":"2026-06-25T04:00:00Z","v":179964,"vw":50.466249},{"c":50.87,"h":51.25,"l":50.06,"n":5485,"o":50.3,"t":"2026-06-26T04:00:00Z","v":568573,"vw":50.842038},{"c":51.28,"h":51.49,"l":50.25,"n":6194,"o":50.85,"t":"2026-06-29T04:00:00Z","v":239707,"vw":51.132126},{"c":52.09,"h":52.42,"l":51.15,"n":5081,"o":51.15,"t":"2026-06-30T04:00:00Z","v":183990,"vw":52.086274},{"c":52.36,"h":53.14,"l":52.23,"n":6448,"o":52.725,"t":"2026-07-01T04:00:00Z","v":206597,"vw":52.442393},{"c":50.87,"h":52.37,"l":50.58,"n":6254,"o":52.25,"t":"2026-07-02T04:00:00Z","v":201567,"vw":51.119148},{"c":51.39,"h":51.565,"l":50.67,"n":5586,"o":50.87,"t":"2026-07-06T04:00:00Z","v":174368,"vw":51.239859},{"c":51.53,"h":52.15,"l":50.1246,"n":6617,"o":51.2,"t":"2026-07-07T04:00:00Z","v":194790,"vw":51.533967},{"c":51.63,"h":51.825,"l":50.45,"n":5966,"o":51.02,"t":"2026-07-08T04:00:00Z","v":181731,"vw":51.428426},{"c":53.46,"h":53.46,"l":50.855,"n":6003,"o":51.76,"t":"2026-07-09T04:00:00Z","v":171043,"vw":53.065157},{"c":53.08,"h":53.89,"l":52.8801,"n":6763,"o":53.54,"t":"2026-07-10T04:00:00Z","v":169470,"vw":53.191418},{"c":53.86,"h":54.33,"l":53.18,"n":5540,"o":53.35,"t":"2026-07-13T04:00:00Z","v":165655,"vw":53.826936},{"c":53.89,"h":54.57,"l":53.395,"n":5413,"o":54.21,"t":"2026-07-14T04:00:00Z","v":127434,"vw":53.91824},{"c":53.34,"h":54.175,"l":52.11,"n":6224,"o":53.99,"t":"2026-07-15T04:00:00Z","v":164118,"vw":53.250385},{"c":54.69,"h":54.92,"l":53.14,"n":6849,"o":53.14,"t":"2026-07-16T04:00:00Z","v":187663,"vw":54.611706},{"c":54.79,"h":54.9,"l":53.95,"n":5726,"o":53.98,"t":"2026-07-17T04:00:00Z","v":195851,"vw":54.557355},{"c":54.24,"h":55.15,"l":53.57,"n":5899,"o":54.89,"t":"2026-07-20T04:00:00Z","v":170782,"vw":54.430759},{"c":55.51,"h":55.69,"l":54.33,"n":5161,"o":54.33,"t":"2026-07-21T04:00:00Z","v":128652,"vw":55.333255},{"c":54.82,"h":55.84,"l":54.21,"n":6816,"o":55.14,"t":"2026-07-22T04:00:00Z","v":191220,"vw":54.768089},{"c":53.88,"h":54.96,"l":53.441,"n":6553,"o":54.43,"t":"2026-07-23T04:00:00Z","v":265079,"vw":54.020959},{"c":54.88,"h":55.7296,"l":54.07,"n":6091,"o":54.73,"t":"2026-07-24T04:00:00Z","v":243250,"vw":54.98379},{"c":55.62,"h":56.015,"l":54.62,"n":5057,"o":55.29,"t":"2026-07-27T04:00:00Z","v":127390,"vw":55.367486},{"c":57.27,"h":57.57,"l":55.55,"n":5592,"o":55.82,"t":"2026-07-28T04:00:00Z","v":140806,"vw":57.067734},{"c":57.38,"h":58.935,"l":57.11,"n":6305,"o":57.11,"t":"2026-07-29T04:00:00Z","v":178775,"vw":57.682129},{"c":56.48,"h":58.32,"l":56.25,"n":6678,"o":57.82,"t":"2026-07-30T04:00:00Z","v":173745,"vw":56.856536},{"c":56.62,"h":57.255,"l":54.87,"n":6706,"o":56.41,"t":"2026-07-31T04:00:00Z","v":235427,"vw":56.375921},{"c":57.13,"h":58.39,"l":56.61,"n":7726,"o":57.46,"t":"2026-08-03T04:00:00Z","v":185981,"vw":57.349735},{"c":58.89,"h":59.6,"l":57.53,"n":8146,"o":57.53,"t":"2026-08-04T04:00:00Z","v":225949,"vw":58.852817},{"c":57.37,"h":58.89,"l":57.22,"n":8282,"o":58.89,"t":"2026-08-05T04:00:00Z","v":268413,"vw":57.769935},{"c":56.94,"h":58.299,"l":56.4,"n":9635,"o":56.88,"t":"2026-08-06T04:00:00Z","v":382718,"vw":57.116326},{"c":54.95,"h":57.76,"l":54.64,"n":7203,"o":57.07,"t":"2026-08-07T04:00:00Z","v":249383,"vw":55.615524},{"c":53.99,"h":55.4283,"l":53.87,"n":8652,"o":54.85,"t":"2026-08-10T04:00:00Z","v":275633,"vw":54.279516},{"c":51.85,"h":55.85,"l":51.66,"n":7372,"o":54.2,"t":"2026-08-11T04:00:00Z","v":335948,"vw":52.621416},{"c":51.98,"h":52.255,"l":50.68,"n":6325,"o":51.93,"t":"2026-08-12T04:00:00Z","v":260626,"vw":51.83902},{"c":52.33,"h":52.93,"l":51.9,"n":7241,"o":52.68,"t":"2026-08-13T04:00:00Z","v":261890,"vw":52.390338},{"c":53.19,"h":53.53,"l":52.485,"n":6825,"o":52.66,"t":"2026-08-14T04:00:00Z","v":183599,"vw":53.019116},{"c":51.71,"h":51.81,"l":49.41,"n":8285,"o":50.54,"t":"2026-08-17T04:00:00Z","v":253617,"vw":51.333713},{"c":52.29,"h":52.5,"l":50.79,"n":7736,"o":51.53,"t":"2026-08-18T04:00:00Z","v":239490,"vw":52.135544},{"c":51.42,"h":53.0573,"l":51.03,"n":10275,"o":52.49,"t":"2026-08-19T04:00:00Z","v":300187,"vw":51.604197},{"c":56.435,"h":66.78,"l":56.0001,"n":22056,"o":64.84,"t":"2026-08-20T04:00:00Z","v":992524,"vw":60.627503},{"c":54.35,"h":56.21,"l":53.65,"n":15351,"o":55.98,"t":"2026-08-21T04:00:00Z","v":546762,"vw":54.581976},{"c":54.13,"h":55.84,"l":53.41,"n":10814,"o":54.06,"t":"2026-08-24T04:00:00Z","v":420531,"vw":54.244563},{"c":56.19,"h":56.21,"l":53.76,"n":11045,"o":54.61,"t":"2026-08-25T04:00:00Z","v":384265,"vw":55.442914},{"c":56.17,"h":56.6,"l":55,"n":9228,"o":56.09,"t":"2026-08-26T04:00:00Z","v":281284,"vw":55.997829},{"c":58.1,"h":58.17,"l":56.065,"n":6664,"o":56.13,"t":"2026-08-27T04:00:00Z","v":215120,"vw":57.638185},{"c":56.55,"h":59.31,"l":56.32,"n":6223,"o":58.15,"t":"2026-08-28T04:00:00Z","v":197868,"vw":56.840812},{"c":57.09,"h":57.63,"l":55.59,"n":6547,"o":56.42,"t":"2026-08-31T04:00:00Z","v":315987,"vw":56.840776},{"c":56.24,"h":57.31,"l":55.785,"n":6401,"o":56.56,"t":"2026-09-01T04:00:00Z","v":198341,"vw":56.247728},{"c":56.64,"h":57.21,"l":55.52,"n":6958,"o":56.24,"t":"2026-09-02T04:00:00Z","v":321067,"vw":56.730428},{"c":57.86,"h":58,"l":56.11,"n":6563,"o":56.64,"t":"2026-09-03T04:00:00Z","v":236602,"vw":57.466346},{"c":58.48,"h":58.6,"l":56.91,"n":6990,"o":57.28,"t":"2026-09-04T04:00:00Z","v":283357,"vw":58.172545},{"c":57.69,"h":58.48,"l":57.32,"n":9218,"o":58.48,"t":"2026-09-08T04:00:00Z","v":389001,"vw":57.773067},{"c":56.96,"h":57.92,"l":56.84,"n":7551,"o":57.53,"t":"2026-09-09T04:00:00Z","v":276383,"vw":57.139793},{"c":55.53,"h":57.575,"l":55,"n":8564,"o":56.91,"t":"2026-09-10T04:00:00Z","v":327384,"vw":55.674111},{"c":58.19,"h":58.59,"l":55.78,"n":7835,"o":56.16,"t":"2026-09-11T04:00:00Z","v":259122,"vw":58.012243},{"c":58.59,"h":58.795,"l":57.25,"n":6200,"o":57.89,"t":"2026-09-14T04:00:00Z","v":213350,"vw":58.458269},{"c":57.63,"h":58.77,"l":57.2,"n":6029,"o":57.7,"t":"2026-09-15T04:00:00Z","v":191088,"vw":57.722526},{"c":56.72,"h":58.14,"l":56.04,"n":8034,"o":57.49,"t":"2026-09-16T04:00:00Z","v":307513,"vw":56.815844},{"c":57.65,"h":57.82,"l":57.075,"n":6440,"o":57.38,"t":"2026-09-17T04:00:00Z","v":203792,"vw":57.590269},{"c":56.88,"h":58.15,"l":56.37,"n":6649,"o":57.83,"t":"2026-09-18T04:00:00Z","v":632166,"vw":56.93647},{"c":57.29,"h":57.755,"l":56.7,"n":6573,"o":57.65,"t":"2026-09-21T04:00:00Z","v":238770,"vw":57.257988},{"c":57.75,"h":58.81,"l":57.41,"n":6695,"o":57.76,"t":"2026-09-22T04:00:00Z","v":186661,"vw":57.910589},{"c":58.485,"h":59.15,"l":57.14,"n":5739,"o":57.56,"t":"2026-09-23T04:00:00Z","v":181144,"vw":58.432959},{"c":58.07,"h":58.345,"l":56.33,"n":6098,"o":58,"t":"2026-09-24T04:00:00Z","v":213825,"vw":57.793681},{"c":58.3,"h":59.28,"l":58.24,"n":5249,"o":58.55,"t":"2026-09-25T04:00:00Z","v":188910,"vw":58.652977},{"c":57.78,"h":58,"l":57.0603,"n":4942,"o":58,"t":"2026-09-28T04:00:00Z","v":122673,"vw":57.721355},{"c":57.85,"h":58.13,"l":57.095,"n":5730,"o":57.77,"t":"2026-09-29T04:00:00Z","v":198669,"vw":57.749921},{"c":58.73,"h":58.82,"l":57.57,"n":5814,"o":57.86,"t":"2026-09-30T04:00:00Z","v":305610,"vw":58.544561},{"c":62.22,"h":62.34,"l":58.71,"n":7600,"o":58.71,"t":"2026-10-01T04:00:00Z","v":660999,"vw":61.793579},{"c":61.73,"h":63.37,"l":61.36,"n":7634,"o":62.74,"t":"2026-10-02T04:00:00Z","v":278326,"vw":61.991104},{"c":61.01,"h":63.1698,"l":60.68,"n":6386,"o":61.89,"t":"2026-10-05T04:00:00Z","v":269921,"vw":61.156848},{"c":60.94,"h":61.29,"l":60.41,"n":5530,"o":61.1,"t":"2026-10-06T04:00:00Z","v":205455,"vw":60.9375},{"c":59.68,"h":60.89,"l":59.55,"n":5984,"o":60.38,"t":"2026-10-07T04:00:00Z","v":228528,"vw":59.922739},{"c":59.16,"h":60.33,"l":58.735,"n":7987,"o":59.72,"t":"2026-10-08T04:00:00Z","v":339151,"vw":59.300377},{"c":60.93,"h":61.07,"l":58.49,"n":5633,"o":59.04,"t":"2026-10-09T04:00:00Z","v":196615,"vw":59.988065},{"c":60.67,"h":61.73,"l":60.275,"n":6631,"o":61.07,"t":"2026-10-12T04:00:00Z","v":238022,"vw":60.766014},{"c":61.97,"h":62.83,"l":59.18,"n":5629,"o":60.65,"t":"2026-10-13T04:00:00Z","v":252559,"vw":61.899205},{"c":60.56,"h":61.87,"l":59.94,"n":5760,"o":60.96,"t":"2026-10-14T04:00:00Z","v":190989,"vw":60.597514},{"c":60.44,"h":61.01,"l":58.9998,"n":5310,"o":60.93,"t":"2026-10-15T04:00:00Z","v":197349,"vw":60.101785},{"c":60.02,"h":61.025,"l":59.72,"n":6201,"o":60.24,"t":"2026-10-16T04:00:00Z","v":247911,"vw":60.16746},{"c":59.28,"h":60.815,"l":59.09,"n":5986,"o":60.35,"t":"2026-10-19T04:00:00Z","v":190380,"vw":59.830112},{"c":60.23,"h":60.63,"l":59.11,"n":4252,"o":59.18,"t":"2026-10-20T04:00:00Z","v":157888,"vw":60.002707},{"c":61.05,"h":61.34,"l":60.4,"n":4451,"o":60.4,"t":"2026-10-21T04:00:00Z","v":156899,"vw":61.00707},{"c":59.96,"h":61.17,"l":58.76,"n":6214,"o":60.9,"t":"2026-10-22T04:00:00Z","v":369129,"vw":59.623968}],"volatilityBars":[{"c":57.32,"h":57.755,"l":57.3,"n":167,"o":57.65,"t":"2026-09-21T13:30:00Z","v":6653,"vw":57.560276},{"c":57.32,"h":57.32,"l":57.16,"n":33,"o":57.16,"t":"2026-09-21T13:45:00Z","v":1749,"vw":57.190667},{"c":57.395,"h":57.395,"l":57.29,"n":41,"o":57.29,"t":"2026-09-21T14:15:00Z","v":1337,"vw":57.304444},{"c":57.375,"h":57.49,"l":57.31,"n":233,"o":57.49,"t":"2026-09-21T14:30:00Z","v":10631,"vw":57.460875},{"c":57.27,"h":57.47,"l":57.22,"n":80,"o":57.27,"t":"2026-09-21T14:45:00Z","v":1877,"vw":57.307078},{"c":57.43,"h":57.44,"l":57.28,"n":140,"o":57.28,"t":"2026-09-21T15:00:00Z","v":2425,"vw":57.370909},{"c":57.19,"h":57.49,"l":57.17,"n":90,"o":57.49,"t":"2026-09-21T15:15:00Z","v":2537,"vw":57.319643},{"c":57.245,"h":57.245,"l":57.245,"n":14,"o":57.245,"t":"2026-09-21T15:30:00Z","v":365,"vw":57.245},{"c":56.94,"h":57.18,"l":56.94,"n":176,"o":57.18,"t":"2026-09-21T15:45:00Z","v":10869,"vw":57.144122},{"c":57.255,"h":57.255,"l":56.96,"n":164,"o":57.04,"t":"2026-09-21T16:00:00Z","v":4195,"vw":57.127727},{"c":57.02,"h":57.35,"l":57.02,"n":71,"o":57.35,"t":"2026-09-21T16:15:00Z","v":2100,"vw":57.1325},{"c":57.07,"h":57.07,"l":57.05,"n":30,"o":57.05,"t":"2026-09-21T16:30:00Z","v":850,"vw":57.06},{"c":57.08,"h":57.08,"l":56.93,"n":40,"o":57.04,"t":"2026-09-21T16:45:00Z","v":1102,"vw":56.978947},{"c":56.87,"h":56.93,"l":56.84,"n":50,"o":56.93,"t":"2026-09-21T17:00:00Z","v":1092,"vw":56.8775},{"c":56.83,"h":56.83,"l":56.8,"n":38,"o":56.8,"t":"2026-09-21T17:15:00Z","v":735,"vw":56.81},{"c":56.92,"h":56.92,"l":56.7,"n":221,"o":56.76,"t":"2026-09-21T17:30:00Z","v":5960,"vw":56.817917},{"c":56.98,"h":57.12,"l":56.94,"n":81,"o":56.96,"t":"2026-09-21T17:45:00Z","v":3342,"vw":56.97338},{"c":57.17,"h":57.17,"l":57.05,"n":96,"o":57.05,"t":"2026-09-21T18:00:00Z","v":2889,"vw":57.109241},{"c":57.33,"h":57.33,"l":57.17,"n":150,"o":57.17,"t":"2026-09-21T18:15:00Z","v":4379,"vw":57.26365},{"c":57.42,"h":57.42,"l":57.33,"n":117,"o":57.33,"t":"2026-09-21T18:30:00Z","v":4984,"vw":57.353104},{"c":57.365,"h":57.41,"l":57.31,"n":150,"o":57.37,"t":"2026-09-21T18:45:00Z","v":2894,"vw":57.347139},{"c":57.37,"h":57.37,"l":57.25,"n":239,"o":57.31,"t":"2026-09-21T19:00:00Z","v":6253,"vw":57.287752},{"c":57.21,"h":57.59,"l":57.21,"n":702,"o":57.33,"t":"2026-09-21T19:15:00Z","v":26555,"vw":57.468597},{"c":57.06,"h":57.255,"l":56.97,"n":410,"o":57.25,"t":"2026-09-21T19:30:00Z","v":21548,"vw":57.086099},{"c":57.22,"h":57.41,"l":56.99,"n":1210,"o":57.01,"t":"2026-09-21T19:45:00Z","v":39529,"vw":57.208391},{"c":57.29,"h":57.29,"l":57.29,"n":21,"o":57.29,"t":"2026-09-21T20:00:00Z","v":47221,"vw":57.29},{"c":58.28,"h":58.63,"l":57.76,"n":116,"o":57.76,"t":"2026-09-22T13:30:00Z","v":5695,"vw":58.059813},{"c":58.155,"h":58.16,"l":58.01,"n":46,"o":58.01,"t":"2026-09-22T13:45:00Z","v":1924,"vw":58.108333},{"c":58.16,"h":58.16,"l":58.01,"n":16,"o":58.01,"t":"2026-09-22T14:00:00Z","v":439,"vw":58.085},{"c":57.93,"h":58.205,"l":57.93,"n":93,"o":58.16,"t":"2026-09-22T14:15:00Z","v":3409,"vw":58.05519},{"c":57.59,"h":57.86,"l":57.45,"n":154,"o":57.86,"t":"2026-09-22T14:30:00Z","v":5574,"vw":57.625375},{"c":57.68,"h":57.71,"l":57.41,"n":120,"o":57.45,"t":"2026-09-22T14:45:00Z","v":4533,"vw":57.618389},{"c":57.705,"h":57.705,"l":57.705,"n":24,"o":57.705,"t":"2026-09-22T15:00:00Z","v":705,"vw":57.705},{"c":57.8,"h":57.89,"l":57.77,"n":183,"o":57.89,"t":"2026-09-22T15:15:00Z","v":4621,"vw":57.818611},{"c":57.6,"h":57.74,"l":57.6,"n":111,"o":57.74,"t":"2026-09-22T15:30:00Z","v":1566,"vw":57.704615},{"c":57.6,"h":57.6,"l":57.6,"n":12,"o":57.6,"t":"2026-09-22T15:45:00Z","v":127,"vw":57.6},{"c":58.1599,"h":58.1599,"l":58.1599,"n":7,"o":58.1599,"t":"2026-09-22T16:00:00Z","v":141,"vw":58.1599},{"c":57.83,"h":57.995,"l":57.83,"n":106,"o":57.995,"t":"2026-09-22T16:15:00Z","v":1823,"vw":57.896274},{"c":57.99,"h":57.99,"l":57.97,"n":34,"o":57.975,"t":"2026-09-22T16:30:00Z","v":963,"vw":57.98125},{"c":58.02,"h":58.07,"l":58.02,"n":28,"o":58.07,"t":"2026-09-22T16:45:00Z","v":359,"vw":58.045},{"c":58.08,"h":58.08,"l":58,"n":36,"o":58.035,"t":"2026-09-22T17:00:00Z","v":720,"vw":58.038333},{"c":58.3418,"h":58.4,"l":58.05,"n":224,"o":58.15,"t":"2026-09-22T17:15:00Z","v":6673,"vw":58.324513},{"c":58.59,"h":58.59,"l":58.4,"n":92,"o":58.475,"t":"2026-09-22T17:30:00Z","v":2079,"vw":58.47333},{"c":58.745,"h":58.75,"l":58.58,"n":143,"o":58.625,"t":"2026-09-22T17:45:00Z","v":2937,"vw":58.6715},{"c":58.7,"h":58.81,"l":58.7,"n":127,"o":58.745,"t":"2026-09-22T18:00:00Z","v":3010,"vw":58.723397},{"c":58.75,"h":58.76,"l":58.63,"n":117,"o":58.76,"t":"2026-09-22T18:15:00Z","v":1772,"vw":58.690833},{"c":58.54,"h":58.67,"l":58.54,"n":114,"o":58.67,"t":"2026-09-22T18:30:00Z","v":2616,"vw":58.598365},{"c":58.52,"h":58.65,"l":58.4496,"n":158,"o":58.4496,"t":"2026-09-22T18:45:00Z","v":3579,"vw":58.561141},{"c":58.345,"h":58.47,"l":58.335,"n":181,"o":58.47,"t":"2026-09-22T19:00:00Z","v":4303,"vw":58.424143},{"c":58.325,"h":58.41,"l":58.25,"n":156,"o":58.41,"t":"2026-09-22T19:15:00Z","v":3757,"vw":58.345351},{"c":58.455,"h":58.51,"l":58.325,"n":281,"o":58.325,"t":"2026-09-22T19:30:00Z","v":5894,"vw":58.437901},{"c":57.72,"h":58.485,"l":57.62,"n":1333,"o":58.455,"t":"2026-09-22T19:45:00Z","v":34047,"vw":57.990872},{"c":57.75,"h":57.75,"l":57.75,"n":16,"o":57.75,"t":"2026-09-22T20:00:00Z","v":58054,"vw":57.75},{"c":57.75,"h":58.235,"l":57.215,"n":133,"o":57.56,"t":"2026-09-23T13:30:00Z","v":9441,"vw":57.621068},{"c":57.92,"h":57.92,"l":57.14,"n":21,"o":57.14,"t":"2026-09-23T13:45:00Z","v":4520,"vw":57.794131},{"c":57.805,"h":57.82,"l":57.57,"n":129,"o":57.82,"t":"2026-09-23T14:00:00Z","v":1843,"vw":57.725268},{"c":57.61,"h":58.0691,"l":57.435,"n":89,"o":58.0691,"t":"2026-09-23T14:15:00Z","v":2819,"vw":57.738336},{"c":57.93,"h":57.93,"l":57.93,"n":8,"o":57.93,"t":"2026-09-23T14:30:00Z","v":117,"vw":57.93},{"c":57.99,"h":58.12,"l":57.81,"n":81,"o":57.81,"t":"2026-09-23T14:45:00Z","v":2278,"vw":58.001432},{"c":58.53,"h":58.53,"l":58.065,"n":70,"o":58.07,"t":"2026-09-23T15:00:00Z","v":1292,"vw":58.254516},{"c":58.62,"h":58.62,"l":58.4944,"n":117,"o":58.4944,"t":"2026-09-23T15:15:00Z","v":2489,"vw":58.57805},{"c":58.635,"h":58.73,"l":58.57,"n":120,"o":58.66,"t":"2026-09-23T15:30:00Z","v":3693,"vw":58.641632},{"c":58.795,"h":58.795,"l":58.56,"n":115,"o":58.635,"t":"2026-09-23T15:45:00Z","v":2403,"vw":58.679538},{"c":58.745,"h":58.86,"l":58.65,"n":177,"o":58.65,"t":"2026-09-23T16:00:00Z","v":5265,"vw":58.735361},{"c":59,"h":59.15,"l":58.535,"n":258,"o":58.84,"t":"2026-09-23T16:15:00Z","v":9312,"vw":58.832809},{"c":58.995,"h":59.09,"l":58.9,"n":112,"o":59.06,"t":"2026-09-23T16:30:00Z","v":2327,"vw":59.00936},{"c":58.96,"h":58.995,"l":58.71,"n":116,"o":58.995,"t":"2026-09-23T16:45:00Z","v":3086,"vw":58.815748},{"c":58.945,"h":58.98,"l":58.71,"n":136,"o":58.98,"t":"2026-09-23T17:00:00Z","v":4293,"vw":58.846614},{"c":58.905,"h":58.945,"l":58.905,"n":33,"o":58.94,"t":"2026-09-23T17:15:00Z","v":530,"vw":58.93},{"c":58.58,"h":58.8,"l":58.58,"n":89,"o":58.8,"t":"2026-09-23T17:30:00Z","v":1877,"vw":58.73},{"c":59.06,"h":59.1,"l":58.97,"n":124,"o":59.01,"t":"2026-09-23T17:45:00Z","v":2580,"vw":59.033846},{"c":58.65,"h":59,"l":58.65,"n":138,"o":58.995,"t":"2026-09-23T18:00:00Z","v":3346,"vw":58.847813},{"c":58.85,"h":58.85,"l":58.79,"n":51,"o":58.79,"t":"2026-09-23T18:15:00Z","v":908,"vw":58.82},{"c":58.575,"h":58.72,"l":58.5551,"n":153,"o":58.72,"t":"2026-09-23T18:30:00Z","v":2850,"vw":58.607299},{"c":58.64,"h":58.64,"l":58.5,"n":35,"o":58.5,"t":"2026-09-23T18:45:00Z","v":836,"vw":58.524957},{"c":58.83,"h":58.83,"l":58.6,"n":132,"o":58.67,"t":"2026-09-23T19:00:00Z","v":2821,"vw":58.657333},{"c":58.55,"h":58.81,"l":58.55,"n":156,"o":58.76,"t":"2026-09-23T19:15:00Z","v":4096,"vw":58.643078},{"c":58.53,"h":58.64,"l":58.52,"n":86,"o":58.64,"t":"2026-09-23T19:30:00Z","v":1284,"vw":58.579774},{"c":58.54,"h":58.56,"l":58.12,"n":811,"o":58.485,"t":"2026-09-23T19:45:00Z","v":22073,"vw":58.392072},{"c":58.485,"h":58.485,"l":58.485,"n":22,"o":58.485,"t":"2026-09-23T20:00:00Z","v":54241,"vw":58.485},{"c":57.76,"h":58.105,"l":57.235,"n":429,"o":58,"t":"2026-09-24T13:30:00Z","v":16856,"vw":57.806297},{"c":57.47,"h":57.56,"l":57.47,"n":37,"o":57.55,"t":"2026-09-24T13:45:00Z","v":1035,"vw":57.5275},{"c":57.5,"h":58.3,"l":57.23,"n":72,"o":58.3,"t":"2026-09-24T14:00:00Z","v":2991,"vw":57.455063},{"c":56.985,"h":57.12,"l":56.91,"n":115,"o":57.02,"t":"2026-09-24T14:15:00Z","v":3356,"vw":57.020889},{"c":56.34,"h":56.85,"l":56.34,"n":118,"o":56.74,"t":"2026-09-24T14:30:00Z","v":5535,"vw":56.560138},{"c":56.75,"h":56.75,"l":56.33,"n":144,"o":56.5175,"t":"2026-09-24T14:45:00Z","v":6878,"vw":56.532926},{"c":56.5941,"h":56.97,"l":56.5941,"n":130,"o":56.605,"t":"2026-09-24T15:00:00Z","v":3440,"vw":56.803078},{"c":57.17,"h":57.3115,"l":56.91,"n":80,"o":57.08,"t":"2026-09-24T15:15:00Z","v":2094,"vw":57.13501},{"c":57.09,"h":57.25,"l":57.08,"n":131,"o":57.2,"t":"2026-09-24T15:30:00Z","v":4636,"vw":57.176964},{"c":57.105,"h":57.11,"l":56.89,"n":43,"o":56.89,"t":"2026-09-24T15:45:00Z","v":2208,"vw":56.990787},{"c":57.03,"h":57.03,"l":57.03,"n":40,"o":57.03,"t":"2026-09-24T16:00:00Z","v":696,"vw":57.03},{"c":57.59,"h":58,"l":57.2,"n":307,"o":57.2,"t":"2026-09-24T16:15:00Z","v":11233,"vw":57.716042},{"c":57.795,"h":57.795,"l":57.49,"n":64,"o":57.57,"t":"2026-09-24T16:30:00Z","v":1624,"vw":57.646117},{"c":57.48,"h":57.86,"l":57.48,"n":47,"o":57.78,"t":"2026-09-24T16:45:00Z","v":1272,"vw":57.682981},{"c":57.6253,"h":57.85,"l":57.6253,"n":34,"o":57.85,"t":"2026-09-24T17:00:00Z","v":566,"vw":57.713418},{"c":57.59,"h":57.6,"l":57.59,"n":26,"o":57.6,"t":"2026-09-24T17:15:00Z","v":720,"vw":57.593478},{"c":57.48,"h":57.62,"l":57.48,"n":131,"o":57.62,"t":"2026-09-24T17:30:00Z","v":3677,"vw":57.565286},{"c":57.59,"h":57.59,"l":57.58,"n":21,"o":57.585,"t":"2026-09-24T17:45:00Z","v":436,"vw":57.585258},{"c":57.755,"h":57.77,"l":57.645,"n":102,"o":57.72,"t":"2026-09-24T18:00:00Z","v":2509,"vw":57.718929},{"c":58.27,"h":58.345,"l":57.95,"n":167,"o":57.95,"t":"2026-09-24T18:15:00Z","v":3929,"vw":58.167368},{"c":58.34,"h":58.34,"l":58.2,"n":44,"o":58.2,"t":"2026-09-24T18:30:00Z","v":618,"vw":58.263798},{"c":58.34,"h":58.34,"l":58.34,"n":11,"o":58.34,"t":"2026-09-24T18:45:00Z","v":258,"vw":58.34},{"c":58.13,"h":58.24,"l":58.13,"n":51,"o":58.24,"t":"2026-09-24T19:00:00Z","v":951,"vw":58.2075},{"c":58.055,"h":58.075,"l":58.055,"n":13,"o":58.075,"t":"2026-09-24T19:15:00Z","v":318,"vw":58.064524},{"c":58.1,"h":58.17,"l":58.06,"n":212,"o":58.11,"t":"2026-09-24T19:30:00Z","v":8286,"vw":58.102924},{"c":58.025,"h":58.26,"l":57.8125,"n":1055,"o":58.1,"t":"2026-09-24T19:45:00Z","v":36760,"vw":58.022017},{"c":58.07,"h":58.07,"l":58.07,"n":13,"o":58.07,"t":"2026-09-24T20:00:00Z","v":46731,"vw":58.07},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-09-24T21:15:00Z","v":2775,"vw":58.07},{"c":59.05,"h":59.065,"l":58.55,"n":84,"o":58.55,"t":"2026-09-25T13:30:00Z","v":4201,"vw":58.729532},{"c":58.915,"h":59.025,"l":58.87,"n":50,"o":59.025,"t":"2026-09-25T13:45:00Z","v":2233,"vw":58.942647},{"c":58.455,"h":58.51,"l":58.4,"n":30,"o":58.45,"t":"2026-09-25T14:00:00Z","v":1024,"vw":58.450843},{"c":58.34,"h":58.45,"l":58.34,"n":10,"o":58.45,"t":"2026-09-25T14:15:00Z","v":247,"vw":58.395},{"c":58.7625,"h":58.91,"l":58.26,"n":118,"o":58.57,"t":"2026-09-25T14:30:00Z","v":5826,"vw":58.659133},{"c":58.815,"h":59.08,"l":58.665,"n":125,"o":58.88,"t":"2026-09-25T14:45:00Z","v":7163,"vw":58.924173},{"c":58.81,"h":58.88,"l":58.715,"n":69,"o":58.805,"t":"2026-09-25T15:00:00Z","v":3291,"vw":58.75333},{"c":58.825,"h":58.9368,"l":58.7911,"n":36,"o":58.85,"t":"2026-09-25T15:15:00Z","v":1180,"vw":58.839767},{"c":58.77,"h":58.97,"l":58.77,"n":150,"o":58.92,"t":"2026-09-25T15:30:00Z","v":4777,"vw":58.845975},{"c":58.93,"h":58.93,"l":58.59,"n":209,"o":58.62,"t":"2026-09-25T15:45:00Z","v":6709,"vw":58.759896},{"c":59.255,"h":59.26,"l":58.96,"n":149,"o":58.96,"t":"2026-09-25T16:00:00Z","v":4626,"vw":59.182143},{"c":59.07,"h":59.28,"l":58.945,"n":159,"o":59.28,"t":"2026-09-25T16:15:00Z","v":9713,"vw":59.092851},{"c":58.81,"h":58.91,"l":58.81,"n":50,"o":58.87,"t":"2026-09-25T16:45:00Z","v":1161,"vw":58.846},{"c":58.83,"h":58.89,"l":58.83,"n":123,"o":58.84,"t":"2026-09-25T17:00:00Z","v":5031,"vw":58.850988},{"c":58.97,"h":59.04,"l":58.79,"n":150,"o":58.79,"t":"2026-09-25T17:15:00Z","v":6079,"vw":58.964884},{"c":58.8134,"h":58.89,"l":58.735,"n":57,"o":58.89,"t":"2026-09-25T17:30:00Z","v":2288,"vw":58.827243},{"c":58.79,"h":58.84,"l":58.79,"n":49,"o":58.83,"t":"2026-09-25T17:45:00Z","v":1359,"vw":58.818334},{"c":58.79,"h":58.8,"l":58.755,"n":50,"o":58.77,"t":"2026-09-25T18:00:00Z","v":1743,"vw":58.77477},{"c":58.92,"h":58.96,"l":58.81,"n":300,"o":58.83,"t":"2026-09-25T18:15:00Z","v":12467,"vw":58.893568},{"c":58.95,"h":59,"l":58.94,"n":95,"o":58.94,"t":"2026-09-25T18:30:00Z","v":2133,"vw":58.969342},{"c":58.95,"h":58.95,"l":58.95,"n":21,"o":58.95,"t":"2026-09-25T18:45:00Z","v":639,"vw":58.95},{"c":58.915,"h":58.95,"l":58.89,"n":125,"o":58.95,"t":"2026-09-25T19:00:00Z","v":3114,"vw":58.927666},{"c":58.885,"h":58.91,"l":58.81,"n":282,"o":58.895,"t":"2026-09-25T19:15:00Z","v":8699,"vw":58.873609},{"c":58.71,"h":58.81,"l":58.59,"n":265,"o":58.81,"t":"2026-09-25T19:30:00Z","v":7109,"vw":58.725886},{"c":58.31,"h":58.77,"l":58.24,"n":915,"o":58.75,"t":"2026-09-25T19:45:00Z","v":27002,"vw":58.448539},{"c":58.3,"h":58.3,"l":58.3,"n":20,"o":58.3,"t":"2026-09-25T20:00:00Z","v":34407,"vw":58.3},{"c":57.73,"h":58,"l":57.5,"n":82,"o":58,"t":"2026-09-28T13:30:00Z","v":4457,"vw":57.846999},{"c":57.6,"h":57.67,"l":57.59,"n":56,"o":57.67,"t":"2026-09-28T13:45:00Z","v":1704,"vw":57.623846},{"c":57.705,"h":57.75,"l":57.705,"n":21,"o":57.75,"t":"2026-09-28T14:00:00Z","v":270,"vw":57.727388},{"c":57.835,"h":57.835,"l":57.6,"n":33,"o":57.6,"t":"2026-09-28T14:15:00Z","v":1266,"vw":57.655797},{"c":57.61,"h":57.925,"l":57.61,"n":44,"o":57.925,"t":"2026-09-28T14:30:00Z","v":1338,"vw":57.707853},{"c":57.49,"h":57.49,"l":57.48,"n":16,"o":57.48,"t":"2026-09-28T14:45:00Z","v":455,"vw":57.485},{"c":57.625,"h":57.75,"l":57.0603,"n":144,"o":57.31,"t":"2026-09-28T15:00:00Z","v":4303,"vw":57.299866},{"c":57.59,"h":57.59,"l":57.48,"n":43,"o":57.48,"t":"2026-09-28T15:15:00Z","v":1021,"vw":57.5525},{"c":57.48,"h":57.62,"l":57.48,"n":50,"o":57.62,"t":"2026-09-28T15:30:00Z","v":967,"vw":57.575013},{"c":57.3,"h":57.36,"l":57.17,"n":69,"o":57.36,"t":"2026-09-28T15:45:00Z","v":2004,"vw":57.260578},{"c":57.44,"h":57.44,"l":57.325,"n":37,"o":57.325,"t":"2026-09-28T16:00:00Z","v":1204,"vw":57.401},{"c":57.76,"h":57.94,"l":57.64,"n":183,"o":57.64,"t":"2026-09-28T16:15:00Z","v":4152,"vw":57.794282},{"c":57.64,"h":57.8,"l":57.64,"n":52,"o":57.8,"t":"2026-09-28T16:30:00Z","v":893,"vw":57.73},{"c":57.43,"h":57.43,"l":57.43,"n":21,"o":57.43,"t":"2026-09-28T16:45:00Z","v":487,"vw":57.43},{"c":57.675,"h":57.83,"l":57.48,"n":137,"o":57.51,"t":"2026-09-28T17:00:00Z","v":4720,"vw":57.622269},{"c":57.79,"h":57.79,"l":57.675,"n":53,"o":57.675,"t":"2026-09-28T17:15:00Z","v":1301,"vw":57.73},{"c":57.68,"h":57.785,"l":57.61,"n":84,"o":57.77,"t":"2026-09-28T17:30:00Z","v":1502,"vw":57.705625},{"c":57.54,"h":57.54,"l":57.54,"n":29,"o":57.54,"t":"2026-09-28T17:45:00Z","v":674,"vw":57.54},{"c":57.46,"h":57.54,"l":57.46,"n":77,"o":57.53,"t":"2026-09-28T18:00:00Z","v":1555,"vw":57.49},{"c":57.71,"h":57.72,"l":57.64,"n":71,"o":57.65,"t":"2026-09-28T18:15:00Z","v":1903,"vw":57.694879},{"c":57.81,"h":57.81,"l":57.692,"n":8,"o":57.692,"t":"2026-09-28T18:30:00Z","v":320,"vw":57.766526},{"c":57.71,"h":57.75,"l":57.69,"n":107,"o":57.7247,"t":"2026-09-28T18:45:00Z","v":3022,"vw":57.72507},{"c":57.59,"h":57.68,"l":57.54,"n":96,"o":57.66,"t":"2026-09-28T19:00:00Z","v":2681,"vw":57.605333},{"c":57.63,"h":57.65,"l":57.62,"n":71,"o":57.62,"t":"2026-09-28T19:15:00Z","v":1572,"vw":57.626324},{"c":57.565,"h":57.6,"l":57.565,"n":142,"o":57.59,"t":"2026-09-28T19:30:00Z","v":1935,"vw":57.57511},{"c":57.83,"h":57.83,"l":57.6,"n":794,"o":57.61,"t":"2026-09-28T19:45:00Z","v":17507,"vw":57.72069},{"c":57.78,"h":57.78,"l":57.78,"n":17,"o":57.78,"t":"2026-09-28T20:00:00Z","v":37222,"vw":57.78},{"c":58.04,"h":58.13,"l":57.57,"n":313,"o":57.77,"t":"2026-09-29T13:30:00Z","v":10526,"vw":57.853351},{"c":57.86,"h":57.935,"l":57.58,"n":89,"o":57.58,"t":"2026-09-29T13:45:00Z","v":4248,"vw":57.868005},{"c":57.36,"h":57.47,"l":57.36,"n":70,"o":57.47,"t":"2026-09-29T14:15:00Z","v":1908,"vw":57.419791},{"c":57.275,"h":57.275,"l":57.275,"n":5,"o":57.275,"t":"2026-09-29T14:45:00Z","v":172,"vw":57.275},{"c":57.13,"h":57.36,"l":57.095,"n":83,"o":57.095,"t":"2026-09-29T15:00:00Z","v":2362,"vw":57.173125},{"c":57.32,"h":57.32,"l":57.25,"n":31,"o":57.25,"t":"2026-09-29T15:15:00Z","v":631,"vw":57.285},{"c":57.285,"h":57.36,"l":57.285,"n":47,"o":57.35,"t":"2026-09-29T15:30:00Z","v":862,"vw":57.33625},{"c":57.325,"h":57.42,"l":57.325,"n":67,"o":57.42,"t":"2026-09-29T15:45:00Z","v":1558,"vw":57.392857},{"c":57.18,"h":57.22,"l":57.12,"n":72,"o":57.21,"t":"2026-09-29T16:00:00Z","v":1230,"vw":57.182615},{"c":57.17,"h":57.18,"l":57.17,"n":30,"o":57.18,"t":"2026-09-29T16:15:00Z","v":1676,"vw":57.179375},{"c":57.295,"h":57.51,"l":57.17,"n":227,"o":57.3,"t":"2026-09-29T16:30:00Z","v":14138,"vw":57.333367},{"c":57.255,"h":57.5099,"l":57.255,"n":81,"o":57.285,"t":"2026-09-29T16:45:00Z","v":6253,"vw":57.295195},{"c":57.43,"h":57.43,"l":57.335,"n":29,"o":57.335,"t":"2026-09-29T17:00:00Z","v":678,"vw":57.3825},{"c":57.5,"h":57.51,"l":57.47,"n":71,"o":57.47,"t":"2026-09-29T17:15:00Z","v":1278,"vw":57.49},{"c":57.6,"h":57.6,"l":57.49,"n":110,"o":57.49,"t":"2026-09-29T17:30:00Z","v":3095,"vw":57.557222},{"c":57.69,"h":57.74,"l":57.6,"n":87,"o":57.625,"t":"2026-09-29T17:45:00Z","v":1909,"vw":57.655322},{"c":57.76,"h":57.87,"l":57.69,"n":184,"o":57.69,"t":"2026-09-29T18:00:00Z","v":4241,"vw":57.77538},{"c":57.84,"h":57.89,"l":57.755,"n":161,"o":57.76,"t":"2026-09-29T18:15:00Z","v":4226,"vw":57.840959},{"c":57.76,"h":57.85,"l":57.76,"n":137,"o":57.85,"t":"2026-09-29T18:30:00Z","v":3559,"vw":57.811572},{"c":57.636,"h":57.89,"l":57.625,"n":195,"o":57.85,"t":"2026-09-29T18:45:00Z","v":4344,"vw":57.750052},{"c":57.855,"h":57.86,"l":57.675,"n":200,"o":57.675,"t":"2026-09-29T19:00:00Z","v":5630,"vw":57.809895},{"c":58.01,"h":58.04,"l":57.855,"n":155,"o":57.855,"t":"2026-09-29T19:15:00Z","v":3837,"vw":57.980348},{"c":57.92,"h":58.03,"l":57.865,"n":270,"o":58.01,"t":"2026-09-29T19:30:00Z","v":9607,"vw":57.970072},{"c":57.89,"h":57.97,"l":57.73,"n":1085,"o":57.94,"t":"2026-09-29T19:45:00Z","v":35998,"vw":57.859799},{"c":57.85,"h":57.85,"l":57.85,"n":17,"o":57.85,"t":"2026-09-29T20:00:00Z","v":56385,"vw":57.85},{"c":58.125,"h":58.125,"l":57.6396,"n":56,"o":57.86,"t":"2026-09-30T13:30:00Z","v":3485,"vw":57.917404},{"c":57.97,"h":58.3761,"l":57.75,"n":57,"o":58.125,"t":"2026-09-30T13:45:00Z","v":1963,"vw":58.032297},{"c":57.92,"h":58.07,"l":57.92,"n":44,"o":58.06,"t":"2026-09-30T14:00:00Z","v":1503,"vw":57.967222},{"c":57.8,"h":57.92,"l":57.67,"n":203,"o":57.92,"t":"2026-09-30T14:15:00Z","v":8772,"vw":57.795263},{"c":57.81,"h":57.91,"l":57.57,"n":192,"o":57.85,"t":"2026-09-30T14:30:00Z","v":10021,"vw":57.804918},{"c":58.18,"h":58.18,"l":57.81,"n":123,"o":57.81,"t":"2026-09-30T14:45:00Z","v":3771,"vw":58.005111},{"c":57.93,"h":58.32,"l":57.93,"n":92,"o":58.25,"t":"2026-09-30T15:15:00Z","v":3417,"vw":58.192758},{"c":58.02,"h":58.035,"l":57.805,"n":59,"o":58.02,"t":"2026-09-30T15:30:00Z","v":4066,"vw":58.014584},{"c":58.02,"h":58.02,"l":57.99,"n":54,"o":58,"t":"2026-09-30T15:45:00Z","v":1114,"vw":58.000833},{"c":58.22,"h":58.22,"l":57.985,"n":232,"o":57.985,"t":"2026-09-30T16:00:00Z","v":7551,"vw":58.129205},{"c":58.09,"h":58.22,"l":58.015,"n":94,"o":58.22,"t":"2026-09-30T16:15:00Z","v":3308,"vw":58.084228},{"c":58.095,"h":58.095,"l":58.095,"n":8,"o":58.095,"t":"2026-09-30T16:30:00Z","v":144,"vw":58.095},{"c":57.86,"h":58.13,"l":57.85,"n":114,"o":58.12,"t":"2026-09-30T16:45:00Z","v":4238,"vw":57.978457},{"c":57.905,"h":57.94,"l":57.83,"n":54,"o":57.835,"t":"2026-09-30T17:00:00Z","v":1560,"vw":57.889},{"c":58.1401,"h":58.16,"l":57.905,"n":97,"o":57.905,"t":"2026-09-30T17:15:00Z","v":3818,"vw":57.948214},{"c":58.0875,"h":58.0875,"l":57.96,"n":47,"o":58.08,"t":"2026-09-30T17:30:00Z","v":1554,"vw":58.062542},{"c":58.1,"h":58.17,"l":58.1,"n":42,"o":58.17,"t":"2026-09-30T17:45:00Z","v":1270,"vw":58.121026},{"c":58.125,"h":58.125,"l":58.04,"n":62,"o":58.1,"t":"2026-09-30T18:00:00Z","v":1741,"vw":58.080893},{"c":58.16,"h":58.16,"l":58.08,"n":155,"o":58.1325,"t":"2026-09-30T18:15:00Z","v":3657,"vw":58.129243},{"c":58.2,"h":58.22,"l":58.14,"n":119,"o":58.17,"t":"2026-09-30T18:30:00Z","v":3656,"vw":58.193461},{"c":58.31,"h":58.31,"l":58.16,"n":176,"o":58.24,"t":"2026-09-30T18:45:00Z","v":5703,"vw":58.207003},{"c":58.2675,"h":58.28,"l":58.23,"n":97,"o":58.275,"t":"2026-09-30T19:00:00Z","v":2426,"vw":58.261471},{"c":58.34,"h":58.37,"l":58.27,"n":161,"o":58.2925,"t":"2026-09-30T19:15:00Z","v":4554,"vw":58.325754},{"c":58.71,"h":58.785,"l":58.38,"n":507,"o":58.38,"t":"2026-09-30T19:30:00Z","v":16390,"vw":58.660156},{"c":58.72,"h":58.82,"l":58.675,"n":898,"o":58.77,"t":"2026-09-30T19:45:00Z","v":36088,"vw":58.744424},{"c":58.73,"h":58.73,"l":58.73,"n":17,"o":58.73,"t":"2026-09-30T20:00:00Z","v":118829,"vw":58.73},{"c":58.73,"h":58.73,"l":58.73,"n":1,"o":58.73,"t":"2026-09-30T20:15:00Z","v":5550,"vw":58.73},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-10-01T08:00:00Z","v":1175,"vw":58.36},{"c":58.75,"h":59.265,"l":58.71,"n":103,"o":58.71,"t":"2026-10-01T13:30:00Z","v":6310,"vw":58.822174},{"c":59.22,"h":59.22,"l":58.76,"n":48,"o":58.76,"t":"2026-10-01T14:00:00Z","v":1660,"vw":59.042445},{"c":59.45,"h":59.45,"l":59.29,"n":41,"o":59.29,"t":"2026-10-01T14:15:00Z","v":1676,"vw":59.345714},{"c":59.505,"h":59.505,"l":59.43,"n":38,"o":59.49,"t":"2026-10-01T14:30:00Z","v":1095,"vw":59.488052},{"c":59.17,"h":59.455,"l":59.03,"n":155,"o":59.455,"t":"2026-10-01T14:45:00Z","v":3537,"vw":59.193426},{"c":59.3974,"h":59.3974,"l":59.09,"n":47,"o":59.09,"t":"2026-10-01T15:00:00Z","v":1199,"vw":59.288262},{"c":59.375,"h":59.46,"l":59.27,"n":68,"o":59.41,"t":"2026-10-01T15:15:00Z","v":2733,"vw":59.415712},{"c":59.375,"h":59.375,"l":59.28,"n":42,"o":59.29,"t":"2026-10-01T15:30:00Z","v":1226,"vw":59.31125},{"c":59.695,"h":59.84,"l":59.42,"n":163,"o":59.47,"t":"2026-10-01T15:45:00Z","v":5243,"vw":59.627239},{"c":59.855,"h":59.9,"l":59.695,"n":99,"o":59.695,"t":"2026-10-01T16:00:00Z","v":4232,"vw":59.819468},{"c":60.2,"h":60.2,"l":59.86,"n":149,"o":59.86,"t":"2026-10-01T16:15:00Z","v":4140,"vw":60.014429},{"c":60.235,"h":60.235,"l":60.2,"n":25,"o":60.215,"t":"2026-10-01T16:30:00Z","v":926,"vw":60.221818},{"c":60.33,"h":60.39,"l":60.22,"n":105,"o":60.28,"t":"2026-10-01T16:45:00Z","v":6362,"vw":60.362232},{"c":60.41,"h":60.5,"l":60.41,"n":154,"o":60.49,"t":"2026-10-01T17:00:00Z","v":8016,"vw":60.484399},{"c":60.5951,"h":60.5951,"l":60.38,"n":161,"o":60.42,"t":"2026-10-01T17:15:00Z","v":3759,"vw":60.501423},{"c":60.98,"h":60.98,"l":60.71,"n":195,"o":60.71,"t":"2026-10-01T17:30:00Z","v":6681,"vw":60.905196},{"c":60.66,"h":61.035,"l":60.66,"n":93,"o":60.96,"t":"2026-10-01T17:45:00Z","v":3037,"vw":60.829533},{"c":60.74,"h":60.74,"l":60.555,"n":75,"o":60.555,"t":"2026-10-01T18:00:00Z","v":2423,"vw":60.685},{"c":60.97,"h":60.97,"l":60.96,"n":41,"o":60.96,"t":"2026-10-01T18:15:00Z","v":906,"vw":60.965392},{"c":61.11,"h":61.12,"l":61.1,"n":107,"o":61.12,"t":"2026-10-01T18:30:00Z","v":3310,"vw":61.109737},{"c":61.04,"h":61.11,"l":60.91,"n":73,"o":61.1,"t":"2026-10-01T18:45:00Z","v":2596,"vw":61.045909},{"c":61.82,"h":61.82,"l":61.14,"n":247,"o":61.14,"t":"2026-10-01T19:00:00Z","v":8487,"vw":61.62901},{"c":61.785,"h":61.93,"l":61.6,"n":492,"o":61.7,"t":"2026-10-01T19:15:00Z","v":11944,"vw":61.802405},{"c":61.61,"h":62.31,"l":61.595,"n":793,"o":61.71,"t":"2026-10-01T19:30:00Z","v":35059,"vw":61.926047},{"c":62.12,"h":62.34,"l":61.47,"n":2158,"o":61.77,"t":"2026-10-01T19:45:00Z","v":118995,"vw":62.068185},{"c":62.22,"h":62.22,"l":62.12,"n":38,"o":62.12,"t":"2026-10-01T20:00:00Z","v":216825,"vw":62.219862},{"c":63.2,"h":63.37,"l":62.385,"n":193,"o":62.74,"t":"2026-10-02T13:30:00Z","v":10451,"vw":62.750404},{"c":62.5,"h":62.95,"l":62.47,"n":133,"o":62.95,"t":"2026-10-02T13:45:00Z","v":6318,"vw":62.524259},{"c":62.205,"h":62.775,"l":62.205,"n":169,"o":62.775,"t":"2026-10-02T14:00:00Z","v":5761,"vw":62.633774},{"c":62.4721,"h":62.4721,"l":62.21,"n":77,"o":62.21,"t":"2026-10-02T14:15:00Z","v":2377,"vw":62.356037},{"c":62.62,"h":62.79,"l":62.335,"n":147,"o":62.5,"t":"2026-10-02T14:30:00Z","v":7380,"vw":62.596116},{"c":62.52,"h":62.52,"l":62.375,"n":18,"o":62.375,"t":"2026-10-02T14:45:00Z","v":541,"vw":62.423333},{"c":62.44,"h":62.44,"l":62.14,"n":242,"o":62.17,"t":"2026-10-02T15:00:00Z","v":7589,"vw":62.274589},{"c":62.4,"h":62.46,"l":62.255,"n":92,"o":62.42,"t":"2026-10-02T15:15:00Z","v":3105,"vw":62.40231},{"c":62.4,"h":62.57,"l":62.35,"n":141,"o":62.51,"t":"2026-10-02T15:30:00Z","v":4551,"vw":62.466266},{"c":62.26,"h":62.26,"l":62.26,"n":23,"o":62.26,"t":"2026-10-02T15:45:00Z","v":570,"vw":62.26},{"c":62.09,"h":62.21,"l":62.02,"n":268,"o":62.13,"t":"2026-10-02T16:00:00Z","v":7429,"vw":62.086845},{"c":62.035,"h":62.09,"l":62.035,"n":39,"o":62.09,"t":"2026-10-02T16:15:00Z","v":530,"vw":62.0625},{"c":61.92,"h":61.92,"l":61.805,"n":118,"o":61.86,"t":"2026-10-02T16:30:00Z","v":2563,"vw":61.853495},{"c":61.975,"h":62.03,"l":61.915,"n":106,"o":61.97,"t":"2026-10-02T16:45:00Z","v":3248,"vw":61.987811},{"c":62.12,"h":62.12,"l":62.12,"n":12,"o":62.12,"t":"2026-10-02T17:00:00Z","v":226,"vw":62.12},{"c":62.11,"h":62.11,"l":61.99,"n":80,"o":62.015,"t":"2026-10-02T17:15:00Z","v":1631,"vw":62.0543},{"c":61.87,"h":62.16,"l":61.87,"n":87,"o":62.15,"t":"2026-10-02T17:30:00Z","v":1602,"vw":62.008333},{"c":62.1,"h":62.26,"l":62.04,"n":175,"o":62.04,"t":"2026-10-02T17:45:00Z","v":3962,"vw":62.169375},{"c":62.02,"h":62.1,"l":62.01,"n":65,"o":62.1,"t":"2026-10-02T18:00:00Z","v":1589,"vw":62.048556},{"c":62.26,"h":62.26,"l":62.1,"n":133,"o":62.16,"t":"2026-10-02T18:15:00Z","v":4512,"vw":62.164911},{"c":62.16,"h":62.3,"l":62.16,"n":264,"o":62.28,"t":"2026-10-02T18:30:00Z","v":7226,"vw":62.203151},{"c":61.995,"h":62.16,"l":61.96,"n":231,"o":62.16,"t":"2026-10-02T18:45:00Z","v":6353,"vw":62.061244},{"c":61.9358,"h":62.09,"l":61.89,"n":108,"o":62.09,"t":"2026-10-02T19:00:00Z","v":2073,"vw":61.936507},{"c":61.64,"h":62.07,"l":61.635,"n":127,"o":62.07,"t":"2026-10-02T19:15:00Z","v":4333,"vw":61.94343},{"c":61.74,"h":61.86,"l":61.73,"n":243,"o":61.735,"t":"2026-10-02T19:30:00Z","v":5084,"vw":61.797168},{"c":61.69,"h":61.81,"l":61.36,"n":1186,"o":61.74,"t":"2026-10-02T19:45:00Z","v":42107,"vw":61.662355},{"c":61.73,"h":61.73,"l":61.73,"n":20,"o":61.73,"t":"2026-10-02T20:00:00Z","v":42842,"vw":61.73},{"c":61.73,"h":61.73,"l":61.73,"n":1,"o":61.73,"t":"2026-10-02T20:15:00Z","v":11100,"vw":61.73},{"c":60.9269,"h":62.49,"l":60.9269,"n":135,"o":61.89,"t":"2026-10-05T13:30:00Z","v":13788,"vw":61.573848},{"c":62,"h":63.1698,"l":61.39,"n":72,"o":63.1698,"t":"2026-10-05T13:45:00Z","v":3315,"vw":62.091792},{"c":62.085,"h":62.29,"l":61.905,"n":98,"o":62.025,"t":"2026-10-05T14:00:00Z","v":3810,"vw":62.097846},{"c":62.185,"h":62.185,"l":62.08,"n":84,"o":62.1,"t":"2026-10-05T14:15:00Z","v":3876,"vw":62.152862},{"c":61.86,"h":62.18,"l":61.86,"n":133,"o":62.1,"t":"2026-10-05T14:30:00Z","v":4302,"vw":62.059433},{"c":61.625,"h":62,"l":61.5,"n":90,"o":61.995,"t":"2026-10-05T14:45:00Z","v":3827,"vw":61.889259},{"c":61.66,"h":61.66,"l":61.39,"n":90,"o":61.39,"t":"2026-10-05T15:00:00Z","v":3825,"vw":61.527709},{"c":61.63,"h":61.78,"l":61.545,"n":126,"o":61.68,"t":"2026-10-05T15:15:00Z","v":4345,"vw":61.667858},{"c":61.415,"h":61.54,"l":61.365,"n":56,"o":61.54,"t":"2026-10-05T15:30:00Z","v":1631,"vw":61.403676},{"c":61.615,"h":61.66,"l":61.58,"n":116,"o":61.59,"t":"2026-10-05T15:45:00Z","v":3565,"vw":61.61325},{"c":61.68,"h":61.72,"l":61.43,"n":149,"o":61.53,"t":"2026-10-05T16:00:00Z","v":4167,"vw":61.599737},{"c":61.5,"h":61.65,"l":61.5,"n":61,"o":61.65,"t":"2026-10-05T16:15:00Z","v":1457,"vw":61.559765},{"c":61.4,"h":61.65,"l":61.4,"n":103,"o":61.54,"t":"2026-10-05T16:30:00Z","v":2496,"vw":61.522904},{"c":61.35,"h":61.46,"l":61.31,"n":160,"o":61.395,"t":"2026-10-05T16:45:00Z","v":6942,"vw":61.396953},{"c":61.265,"h":61.44,"l":61.2,"n":112,"o":61.31,"t":"2026-10-05T17:00:00Z","v":4868,"vw":61.288239},{"c":61.09,"h":61.25,"l":61.01,"n":78,"o":61.25,"t":"2026-10-05T17:15:00Z","v":1522,"vw":61.17878},{"c":60.78,"h":61.07,"l":60.78,"n":155,"o":61.07,"t":"2026-10-05T17:30:00Z","v":4201,"vw":60.850545},{"c":60.74,"h":60.76,"l":60.69,"n":78,"o":60.69,"t":"2026-10-05T18:00:00Z","v":1547,"vw":60.741949},{"c":60.865,"h":60.96,"l":60.775,"n":80,"o":60.775,"t":"2026-10-05T18:15:00Z","v":2714,"vw":60.869406},{"c":60.93,"h":60.99,"l":60.93,"n":56,"o":60.99,"t":"2026-10-05T18:30:00Z","v":2252,"vw":60.943226},{"c":60.68,"h":60.95,"l":60.68,"n":251,"o":60.91,"t":"2026-10-05T18:45:00Z","v":7423,"vw":60.785},{"c":60.93,"h":60.93,"l":60.75,"n":131,"o":60.75,"t":"2026-10-05T19:00:00Z","v":2619,"vw":60.848333},{"c":60.88,"h":60.97,"l":60.78,"n":194,"o":60.87,"t":"2026-10-05T19:15:00Z","v":3910,"vw":60.900119},{"c":61.05,"h":61.12,"l":60.87,"n":323,"o":60.87,"t":"2026-10-05T19:30:00Z","v":10612,"vw":61.013681},{"c":60.98,"h":61.12,"l":60.85,"n":1137,"o":61.055,"t":"2026-10-05T19:45:00Z","v":42368,"vw":60.969686},{"c":61.01,"h":61.01,"l":60.97,"n":22,"o":61.01,"t":"2026-10-05T20:00:00Z","v":82882,"vw":61.009908},{"c":61.01,"h":61.01,"l":61.01,"n":1,"o":61.01,"t":"2026-10-05T20:15:00Z","v":22200,"vw":61.01},{"c":61.105,"h":61.105,"l":61.1,"n":22,"o":61.1,"t":"2026-10-06T13:30:00Z","v":1501,"vw":61.101834},{"c":60.755,"h":61.08,"l":60.4741,"n":50,"o":60.54,"t":"2026-10-06T13:45:00Z","v":2175,"vw":60.607132},{"c":60.755,"h":60.755,"l":60.755,"n":8,"o":60.755,"t":"2026-10-06T14:00:00Z","v":492,"vw":60.755},{"c":61.19,"h":61.19,"l":60.93,"n":61,"o":60.93,"t":"2026-10-06T14:30:00Z","v":1637,"vw":61.110751},{"c":61.16,"h":61.29,"l":60.93,"n":186,"o":61.29,"t":"2026-10-06T14:45:00Z","v":6611,"vw":61.14374},{"c":60.755,"h":60.97,"l":60.755,"n":33,"o":60.97,"t":"2026-10-06T15:00:00Z","v":543,"vw":60.859878},{"c":60.745,"h":60.745,"l":60.745,"n":8,"o":60.745,"t":"2026-10-06T15:15:00Z","v":118,"vw":60.745},{"c":60.41,"h":60.41,"l":60.41,"n":28,"o":60.41,"t":"2026-10-06T15:30:00Z","v":310,"vw":60.41},{"c":61.14,"h":61.14,"l":60.69,"n":281,"o":60.97,"t":"2026-10-06T15:45:00Z","v":9085,"vw":60.902398},{"c":60.905,"h":60.905,"l":60.905,"n":11,"o":60.905,"t":"2026-10-06T16:00:00Z","v":157,"vw":60.905},{"c":61,"h":61,"l":60.87,"n":53,"o":60.885,"t":"2026-10-06T16:15:00Z","v":6236,"vw":60.886585},{"c":61.07,"h":61.07,"l":60.8725,"n":14,"o":60.8725,"t":"2026-10-06T16:30:00Z","v":263,"vw":60.97125},{"c":60.92,"h":60.92,"l":60.905,"n":32,"o":60.905,"t":"2026-10-06T16:45:00Z","v":1003,"vw":60.909375},{"c":61.11,"h":61.11,"l":61,"n":109,"o":61,"t":"2026-10-06T17:00:00Z","v":4618,"vw":61.029248},{"c":60.9,"h":61.06,"l":60.9,"n":110,"o":61.06,"t":"2026-10-06T17:15:00Z","v":3980,"vw":60.995304},{"c":60.9,"h":60.9,"l":60.9,"n":20,"o":60.9,"t":"2026-10-06T17:30:00Z","v":257,"vw":60.9},{"c":60.93,"h":60.93,"l":60.92,"n":60,"o":60.92,"t":"2026-10-06T17:45:00Z","v":1226,"vw":60.9275},{"c":60.99,"h":60.99,"l":60.89,"n":105,"o":60.9,"t":"2026-10-06T18:00:00Z","v":3631,"vw":60.921142},{"c":60.91,"h":61.05,"l":60.84,"n":104,"o":61.03,"t":"2026-10-06T18:15:00Z","v":4963,"vw":60.926879},{"c":60.94,"h":61.07,"l":60.91,"n":104,"o":60.91,"t":"2026-10-06T18:30:00Z","v":3960,"vw":61.003171},{"c":60.92,"h":61.01,"l":60.88,"n":150,"o":61.01,"t":"2026-10-06T18:45:00Z","v":2784,"vw":60.921777},{"c":60.91,"h":61,"l":60.91,"n":95,"o":60.91,"t":"2026-10-06T19:00:00Z","v":4375,"vw":60.935899},{"c":60.97,"h":61,"l":60.9,"n":241,"o":60.91,"t":"2026-10-06T19:15:00Z","v":7441,"vw":60.965067},{"c":60.81,"h":61,"l":60.79,"n":176,"o":61,"t":"2026-10-06T19:30:00Z","v":3408,"vw":60.911373},{"c":60.85,"h":60.95,"l":60.75,"n":706,"o":60.77,"t":"2026-10-06T19:45:00Z","v":17544,"vw":60.885172},{"c":60.94,"h":60.94,"l":60.94,"n":20,"o":60.94,"t":"2026-10-06T20:00:00Z","v":44531,"vw":60.94},{"c":60.94,"h":60.94,"l":60.94,"n":2,"o":60.94,"t":"2026-10-06T20:15:00Z","v":52157,"vw":60.94},{"c":60.445,"h":60.89,"l":59.89,"n":66,"o":60.38,"t":"2026-10-07T13:30:00Z","v":2495,"vw":60.359809},{"c":60.2,"h":60.42,"l":60.12,"n":43,"o":60.24,"t":"2026-10-07T13:45:00Z","v":2005,"vw":60.254135},{"c":60.2,"h":60.405,"l":60.12,"n":40,"o":60.17,"t":"2026-10-07T14:00:00Z","v":1402,"vw":60.271483},{"c":60.31,"h":60.4,"l":60.1,"n":93,"o":60.16,"t":"2026-10-07T14:15:00Z","v":4026,"vw":60.206187},{"c":60.26,"h":60.5127,"l":60.15,"n":58,"o":60.5127,"t":"2026-10-07T14:30:00Z","v":3720,"vw":60.391351},{"c":59.895,"h":60.115,"l":59.8775,"n":173,"o":60.07,"t":"2026-10-07T14:45:00Z","v":6334,"vw":59.988509},{"c":60.21,"h":60.21,"l":59.82,"n":190,"o":59.885,"t":"2026-10-07T15:00:00Z","v":7033,"vw":60.039014},{"c":60,"h":60.065,"l":59.995,"n":23,"o":60.065,"t":"2026-10-07T15:15:00Z","v":1280,"vw":60.024263},{"c":60,"h":60.28,"l":59.9,"n":51,"o":60.03,"t":"2026-10-07T15:30:00Z","v":2536,"vw":60.0222},{"c":60.18,"h":60.18,"l":59.98,"n":81,"o":60.1,"t":"2026-10-07T15:45:00Z","v":2013,"vw":60.0585},{"c":60.28,"h":60.28,"l":59.99,"n":132,"o":60.055,"t":"2026-10-07T16:00:00Z","v":3146,"vw":60.150555},{"c":60.13,"h":60.29,"l":60.13,"n":169,"o":60.255,"t":"2026-10-07T16:15:00Z","v":3492,"vw":60.206457},{"c":60.215,"h":60.27,"l":60.07,"n":181,"o":60.23,"t":"2026-10-07T16:30:00Z","v":6480,"vw":60.151313},{"c":60.25,"h":60.4176,"l":60.25,"n":100,"o":60.32,"t":"2026-10-07T16:45:00Z","v":2651,"vw":60.341778},{"c":60.37,"h":60.5,"l":60.27,"n":181,"o":60.27,"t":"2026-10-07T17:00:00Z","v":6376,"vw":60.43782},{"c":60.26,"h":60.4625,"l":60.24,"n":182,"o":60.415,"t":"2026-10-07T17:15:00Z","v":11587,"vw":60.357157},{"c":60.22,"h":60.33,"l":60.14,"n":168,"o":60.255,"t":"2026-10-07T17:30:00Z","v":3621,"vw":60.242188},{"c":60.22,"h":60.34,"l":60.21,"n":25,"o":60.21,"t":"2026-10-07T17:45:00Z","v":370,"vw":60.256667},{"c":60.07,"h":60.285,"l":60.07,"n":129,"o":60.285,"t":"2026-10-07T18:00:00Z","v":5207,"vw":60.176531},{"c":60.1,"h":60.155,"l":60,"n":156,"o":60.12,"t":"2026-10-07T18:15:00Z","v":5094,"vw":60.065432},{"c":59.92,"h":60.145,"l":59.82,"n":242,"o":60.11,"t":"2026-10-07T18:30:00Z","v":10513,"vw":60.023953},{"c":59.76,"h":60,"l":59.75,"n":229,"o":59.865,"t":"2026-10-07T18:45:00Z","v":7137,"vw":59.899361},{"c":59.815,"h":59.87,"l":59.76,"n":102,"o":59.86,"t":"2026-10-07T19:00:00Z","v":3448,"vw":59.823182},{"c":59.84,"h":59.89,"l":59.785,"n":180,"o":59.82,"t":"2026-10-07T19:15:00Z","v":4757,"vw":59.831852},{"c":59.6475,"h":59.93,"l":59.55,"n":350,"o":59.9,"t":"2026-10-07T19:30:00Z","v":18620,"vw":59.799803},{"c":59.74,"h":59.98,"l":59.55,"n":932,"o":59.71,"t":"2026-10-07T19:45:00Z","v":39931,"vw":59.713303},{"c":59.68,"h":59.68,"l":59.68,"n":33,"o":59.68,"t":"2026-10-07T20:00:00Z","v":43257,"vw":59.68},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-07T23:30:00Z","v":161,"vw":59.65},{"c":60,"h":60.33,"l":59.61,"n":139,"o":59.72,"t":"2026-10-08T13:30:00Z","v":11362,"vw":59.849741},{"c":60.1,"h":60.1,"l":59.775,"n":108,"o":60,"t":"2026-10-08T13:45:00Z","v":4140,"vw":59.997759},{"c":60.095,"h":60.12,"l":60.09,"n":29,"o":60.11,"t":"2026-10-08T14:00:00Z","v":1544,"vw":60.097333},{"c":59.8,"h":60.07,"l":59.8,"n":69,"o":60.07,"t":"2026-10-08T14:15:00Z","v":1751,"vw":59.925502},{"c":59.61,"h":59.795,"l":59.61,"n":66,"o":59.79,"t":"2026-10-08T14:30:00Z","v":2956,"vw":59.764286},{"c":59.35,"h":59.76,"l":59.35,"n":138,"o":59.655,"t":"2026-10-08T14:45:00Z","v":3180,"vw":59.601147},{"c":58.895,"h":59.5,"l":58.895,"n":164,"o":59.5,"t":"2026-10-08T15:00:00Z","v":7210,"vw":59.056966},{"c":58.98,"h":59.02,"l":58.735,"n":165,"o":58.84,"t":"2026-10-08T15:15:00Z","v":6655,"vw":58.910386},{"c":59.2,"h":59.2,"l":58.94,"n":154,"o":59.13,"t":"2026-10-08T15:30:00Z","v":3811,"vw":59.088129},{"c":59.21,"h":59.35,"l":59.19,"n":294,"o":59.2,"t":"2026-10-08T15:45:00Z","v":14222,"vw":59.2244},{"c":59.29,"h":59.29,"l":59.205,"n":90,"o":59.205,"t":"2026-10-08T16:00:00Z","v":4913,"vw":59.265241},{"c":59.38,"h":59.61,"l":59.1,"n":396,"o":59.29,"t":"2026-10-08T16:15:00Z","v":27225,"vw":59.274582},{"c":59.43,"h":59.5,"l":59.415,"n":177,"o":59.415,"t":"2026-10-08T16:30:00Z","v":12669,"vw":59.457726},{"c":59.39,"h":59.39,"l":59.125,"n":254,"o":59.35,"t":"2026-10-08T16:45:00Z","v":16890,"vw":59.284847},{"c":59.485,"h":59.61,"l":59.14,"n":336,"o":59.18,"t":"2026-10-08T17:00:00Z","v":13018,"vw":59.321188},{"c":59.365,"h":59.66,"l":59.365,"n":145,"o":59.375,"t":"2026-10-08T17:15:00Z","v":5487,"vw":59.451525},{"c":59.565,"h":59.652,"l":59.2,"n":364,"o":59.24,"t":"2026-10-08T17:30:00Z","v":22367,"vw":59.462904},{"c":59.5,"h":59.62,"l":59.4653,"n":222,"o":59.565,"t":"2026-10-08T17:45:00Z","v":10388,"vw":59.548986},{"c":59.48,"h":59.545,"l":59.39,"n":246,"o":59.545,"t":"2026-10-08T18:00:00Z","v":5264,"vw":59.457426},{"c":59.44,"h":59.5425,"l":59.44,"n":171,"o":59.45,"t":"2026-10-08T18:15:00Z","v":5374,"vw":59.483799},{"c":59.1,"h":59.42,"l":59.1,"n":121,"o":59.42,"t":"2026-10-08T18:30:00Z","v":2742,"vw":59.249293},{"c":59.045,"h":59.14,"l":59.01,"n":175,"o":59.09,"t":"2026-10-08T18:45:00Z","v":3593,"vw":59.071236},{"c":59.23,"h":59.23,"l":59.07,"n":221,"o":59.1375,"t":"2026-10-08T19:00:00Z","v":7186,"vw":59.183073},{"c":59.225,"h":59.345,"l":59.17,"n":531,"o":59.2,"t":"2026-10-08T19:15:00Z","v":18835,"vw":59.245607},{"c":58.93,"h":59.225,"l":58.93,"n":289,"o":59.225,"t":"2026-10-08T19:30:00Z","v":6756,"vw":59.13145},{"c":59.14,"h":59.435,"l":58.96,"n":1308,"o":59.12,"t":"2026-10-08T19:45:00Z","v":50499,"vw":59.138016},{"c":59.16,"h":59.16,"l":59.16,"n":25,"o":59.16,"t":"2026-10-08T20:00:00Z","v":47908,"vw":59.16},{"c":59.16,"h":59.16,"l":59.16,"n":1,"o":59.16,"t":"2026-10-08T20:30:00Z","v":3324,"vw":59.16},{"c":59.235,"h":59.35,"l":58.49,"n":60,"o":59.04,"t":"2026-10-09T13:30:00Z","v":3012,"vw":59.099353},{"c":59.185,"h":59.185,"l":59.185,"n":5,"o":59.185,"t":"2026-10-09T13:45:00Z","v":122,"vw":59.185},{"c":59.075,"h":59.19,"l":59.07,"n":25,"o":59.07,"t":"2026-10-09T14:00:00Z","v":1179,"vw":59.086255},{"c":59.2253,"h":59.2253,"l":59.2253,"n":7,"o":59.2253,"t":"2026-10-09T14:15:00Z","v":237,"vw":59.2253},{"c":59.08,"h":59.08,"l":59.08,"n":9,"o":59.08,"t":"2026-10-09T14:30:00Z","v":123,"vw":59.08},{"c":59.285,"h":59.38,"l":59.14,"n":167,"o":59.2,"t":"2026-10-09T14:45:00Z","v":10297,"vw":59.296483},{"c":59.42,"h":59.44,"l":59.26,"n":253,"o":59.36,"t":"2026-10-09T15:00:00Z","v":14871,"vw":59.362807},{"c":59.67,"h":59.7,"l":59.35,"n":73,"o":59.42,"t":"2026-10-09T15:15:00Z","v":3456,"vw":59.455531},{"c":59.355,"h":59.62,"l":59.355,"n":89,"o":59.62,"t":"2026-10-09T15:30:00Z","v":3507,"vw":59.427955},{"c":59.275,"h":59.35,"l":59.275,"n":59,"o":59.345,"t":"2026-10-09T15:45:00Z","v":2078,"vw":59.301567},{"c":59.36,"h":59.37,"l":59.275,"n":56,"o":59.275,"t":"2026-10-09T16:00:00Z","v":1946,"vw":59.338618},{"c":59.385,"h":59.49,"l":59.3775,"n":38,"o":59.49,"t":"2026-10-09T16:15:00Z","v":561,"vw":59.4175},{"c":59.44,"h":59.535,"l":59.32,"n":216,"o":59.32,"t":"2026-10-09T16:30:00Z","v":14823,"vw":59.406174},{"c":59.39,"h":59.545,"l":59.39,"n":253,"o":59.45,"t":"2026-10-09T16:45:00Z","v":14280,"vw":59.462935},{"c":59.435,"h":59.435,"l":59.33,"n":63,"o":59.38,"t":"2026-10-09T17:00:00Z","v":4898,"vw":59.361282},{"c":59.6,"h":59.67,"l":59.4,"n":149,"o":59.47,"t":"2026-10-09T17:15:00Z","v":10996,"vw":59.494018},{"c":59.6675,"h":59.71,"l":59.59,"n":46,"o":59.615,"t":"2026-10-09T17:30:00Z","v":1161,"vw":59.635125},{"c":60.06,"h":60.07,"l":59.59,"n":104,"o":59.66,"t":"2026-10-09T17:45:00Z","v":3026,"vw":59.829303},{"c":60.15,"h":60.15,"l":60.03,"n":131,"o":60.05,"t":"2026-10-09T18:00:00Z","v":4194,"vw":60.057768},{"c":60.46,"h":60.46,"l":60.1975,"n":83,"o":60.2025,"t":"2026-10-09T18:15:00Z","v":2179,"vw":60.276779},{"c":60.565,"h":60.565,"l":60.38,"n":86,"o":60.55,"t":"2026-10-09T18:30:00Z","v":2283,"vw":60.464697},{"c":60.52,"h":60.76,"l":60.52,"n":195,"o":60.57,"t":"2026-10-09T18:45:00Z","v":4992,"vw":60.617679},{"c":60.575,"h":60.67,"l":60.51,"n":177,"o":60.57,"t":"2026-10-09T19:00:00Z","v":5194,"vw":60.601398},{"c":60.53,"h":60.56,"l":60.36,"n":169,"o":60.56,"t":"2026-10-09T19:15:00Z","v":6056,"vw":60.482049},{"c":60.4175,"h":60.645,"l":60.405,"n":365,"o":60.55,"t":"2026-10-09T19:30:00Z","v":11225,"vw":60.523755},{"c":61,"h":61.07,"l":60.5,"n":902,"o":60.54,"t":"2026-10-09T19:45:00Z","v":24075,"vw":60.87917},{"c":60.93,"h":60.93,"l":60.93,"n":19,"o":60.93,"t":"2026-10-09T20:00:00Z","v":26370,"vw":60.93},{"c":61.5,"h":61.73,"l":60.94,"n":103,"o":61.07,"t":"2026-10-12T13:30:00Z","v":6241,"vw":61.288636},{"c":60.93,"h":61.63,"l":60.73,"n":232,"o":61.63,"t":"2026-10-12T13:45:00Z","v":13842,"vw":60.974645},{"c":60.975,"h":60.975,"l":60.625,"n":141,"o":60.845,"t":"2026-10-12T14:00:00Z","v":6178,"vw":60.795914},{"c":61.5,"h":61.5,"l":60.895,"n":128,"o":60.975,"t":"2026-10-12T14:15:00Z","v":4103,"vw":61.069798},{"c":61.53,"h":61.7,"l":61.375,"n":109,"o":61.51,"t":"2026-10-12T14:30:00Z","v":5680,"vw":61.557284},{"c":61.43,"h":61.53,"l":61.1488,"n":141,"o":61.53,"t":"2026-10-12T14:45:00Z","v":3800,"vw":61.338699},{"c":61.07,"h":61.42,"l":60.895,"n":160,"o":61.32,"t":"2026-10-12T15:00:00Z","v":3897,"vw":61.145164},{"c":60.9575,"h":61.06,"l":60.89,"n":84,"o":61.06,"t":"2026-10-12T15:15:00Z","v":1930,"vw":60.964479},{"c":61.07,"h":61.12,"l":60.895,"n":145,"o":60.97,"t":"2026-10-12T15:30:00Z","v":5053,"vw":60.963754},{"c":61.02,"h":61.12,"l":60.985,"n":76,"o":61.12,"t":"2026-10-12T15:45:00Z","v":4666,"vw":61.017519},{"c":60.87,"h":61.025,"l":60.85,"n":83,"o":61.025,"t":"2026-10-12T16:00:00Z","v":2297,"vw":60.895714},{"c":60.52,"h":60.735,"l":60.52,"n":120,"o":60.71,"t":"2026-10-12T16:15:00Z","v":4575,"vw":60.686225},{"c":60.575,"h":60.69,"l":60.375,"n":80,"o":60.375,"t":"2026-10-12T16:30:00Z","v":1256,"vw":60.579167},{"c":60.915,"h":60.915,"l":60.575,"n":171,"o":60.71,"t":"2026-10-12T16:45:00Z","v":5722,"vw":60.658793},{"c":60.79,"h":60.91,"l":60.75,"n":74,"o":60.91,"t":"2026-10-12T17:00:00Z","v":2728,"vw":60.811944},{"c":60.83,"h":60.885,"l":60.785,"n":132,"o":60.785,"t":"2026-10-12T17:15:00Z","v":3046,"vw":60.838851},{"c":60.7,"h":60.77,"l":60.64,"n":191,"o":60.72,"t":"2026-10-12T17:30:00Z","v":4931,"vw":60.69639},{"c":60.615,"h":60.63,"l":60.48,"n":127,"o":60.61,"t":"2026-10-12T17:45:00Z","v":2596,"vw":60.583797},{"c":60.74,"h":60.74,"l":60.615,"n":65,"o":60.615,"t":"2026-10-12T18:00:00Z","v":1546,"vw":60.6715},{"c":60.635,"h":60.76,"l":60.635,"n":143,"o":60.74,"t":"2026-10-12T18:15:00Z","v":5661,"vw":60.686765},{"c":60.87,"h":60.87,"l":60.635,"n":193,"o":60.635,"t":"2026-10-12T18:30:00Z","v":5471,"vw":60.726667},{"c":60.58,"h":60.805,"l":60.57,"n":250,"o":60.78,"t":"2026-10-12T18:45:00Z","v":10164,"vw":60.626365},{"c":60.615,"h":60.68,"l":60.56,"n":271,"o":60.565,"t":"2026-10-12T19:00:00Z","v":7395,"vw":60.601488},{"c":60.365,"h":60.615,"l":60.275,"n":317,"o":60.615,"t":"2026-10-12T19:15:00Z","v":7866,"vw":60.421415},{"c":60.715,"h":60.715,"l":60.37,"n":348,"o":60.37,"t":"2026-10-12T19:30:00Z","v":11349,"vw":60.533394},{"c":60.62,"h":60.82,"l":60.54,"n":1228,"o":60.73,"t":"2026-10-12T19:45:00Z","v":40756,"vw":60.662736},{"c":60.67,"h":60.67,"l":60.67,"n":20,"o":60.67,"t":"2026-10-12T20:00:00Z","v":52649,"vw":60.67},{"c":60.67,"h":60.67,"l":60.67,"n":1,"o":60.67,"t":"2026-10-12T20:30:00Z","v":107,"vw":60.67},{"c":61.315,"h":61.315,"l":59.18,"n":65,"o":60.65,"t":"2026-10-13T13:30:00Z","v":4900,"vw":60.747838},{"c":61.735,"h":62.015,"l":61.245,"n":72,"o":61.32,"t":"2026-10-13T13:45:00Z","v":8678,"vw":61.448051},{"c":62.16,"h":62.16,"l":61.67,"n":88,"o":61.67,"t":"2026-10-13T14:00:00Z","v":6234,"vw":61.847792},{"c":61.96,"h":61.96,"l":61.825,"n":15,"o":61.87,"t":"2026-10-13T14:15:00Z","v":423,"vw":61.885},{"c":62,"h":62.02,"l":61.25,"n":152,"o":61.62,"t":"2026-10-13T14:30:00Z","v":13049,"vw":61.447294},{"c":61.58,"h":61.9954,"l":61.395,"n":139,"o":61.815,"t":"2026-10-13T14:45:00Z","v":7306,"vw":61.637052},{"c":61.77,"h":61.81,"l":61.545,"n":98,"o":61.545,"t":"2026-10-13T15:00:00Z","v":8458,"vw":61.663404},{"c":61.76,"h":61.87,"l":61.7175,"n":57,"o":61.74,"t":"2026-10-13T15:15:00Z","v":4705,"vw":61.750404},{"c":61.49,"h":61.65,"l":61.49,"n":68,"o":61.65,"t":"2026-10-13T15:30:00Z","v":2931,"vw":61.628523},{"c":61.5,"h":61.62,"l":61.335,"n":60,"o":61.335,"t":"2026-10-13T15:45:00Z","v":3751,"vw":61.498383},{"c":61.575,"h":61.68,"l":61.57,"n":54,"o":61.64,"t":"2026-10-13T16:00:00Z","v":2859,"vw":61.587727},{"c":61.73,"h":61.77,"l":61.585,"n":75,"o":61.585,"t":"2026-10-13T16:15:00Z","v":6136,"vw":61.624299},{"c":61.6,"h":61.65,"l":61.6,"n":40,"o":61.65,"t":"2026-10-13T16:30:00Z","v":823,"vw":61.626},{"c":61.74,"h":61.76,"l":61.36,"n":122,"o":61.57,"t":"2026-10-13T16:45:00Z","v":4904,"vw":61.590702},{"c":61.85,"h":61.91,"l":61.85,"n":44,"o":61.91,"t":"2026-10-13T17:00:00Z","v":860,"vw":61.89},{"c":61.895,"h":61.98,"l":61.81,"n":106,"o":61.885,"t":"2026-10-13T17:15:00Z","v":4252,"vw":61.931528},{"c":62.19,"h":62.19,"l":61.74,"n":227,"o":61.79,"t":"2026-10-13T17:30:00Z","v":11525,"vw":61.893306},{"c":62.04,"h":62.075,"l":61.92,"n":132,"o":62.07,"t":"2026-10-13T17:45:00Z","v":4834,"vw":62.006671},{"c":62.775,"h":62.83,"l":62.12,"n":264,"o":62.12,"t":"2026-10-13T18:00:00Z","v":11180,"vw":62.549109},{"c":62.72,"h":62.8175,"l":62.63,"n":119,"o":62.815,"t":"2026-10-13T18:15:00Z","v":6257,"vw":62.752928},{"c":62.25,"h":62.59,"l":62.21,"n":122,"o":62.59,"t":"2026-10-13T18:30:00Z","v":3289,"vw":62.408325},{"c":62.2,"h":62.28,"l":62.125,"n":155,"o":62.125,"t":"2026-10-13T18:45:00Z","v":3757,"vw":62.218592},{"c":62.275,"h":62.31,"l":62.09,"n":209,"o":62.19,"t":"2026-10-13T19:00:00Z","v":8317,"vw":62.178058},{"c":62.18,"h":62.47,"l":62.18,"n":182,"o":62.295,"t":"2026-10-13T19:15:00Z","v":10508,"vw":62.328915},{"c":62.09,"h":62.18,"l":62.01,"n":223,"o":62.13,"t":"2026-10-13T19:30:00Z","v":7442,"vw":62.162826},{"c":61.94,"h":62.27,"l":61.89,"n":906,"o":62.08,"t":"2026-10-13T19:45:00Z","v":37900,"vw":62.02992},{"c":61.97,"h":61.98,"l":61.97,"n":32,"o":61.97,"t":"2026-10-13T20:00:00Z","v":50070,"vw":61.970041},{"c":61.38,"h":61.87,"l":60.9215,"n":28,"o":60.96,"t":"2026-10-14T13:30:00Z","v":2737,"vw":61.289907},{"c":60.935,"h":61.175,"l":60.695,"n":33,"o":61.08,"t":"2026-10-14T13:45:00Z","v":783,"vw":60.976429},{"c":61.05,"h":61.05,"l":60.72,"n":55,"o":60.935,"t":"2026-10-14T14:00:00Z","v":2130,"vw":60.934328},{"c":61,"h":61.135,"l":60.94,"n":112,"o":61,"t":"2026-10-14T14:15:00Z","v":4884,"vw":61.013778},{"c":61.32,"h":61.32,"l":61.03,"n":97,"o":61.03,"t":"2026-10-14T14:30:00Z","v":2725,"vw":61.243167},{"c":61.2,"h":61.3112,"l":61.18,"n":59,"o":61.28,"t":"2026-10-14T14:45:00Z","v":2043,"vw":61.231995},{"c":60.89,"h":61.46,"l":60.89,"n":226,"o":61.16,"t":"2026-10-14T15:00:00Z","v":12123,"vw":61.252938},{"c":60.97,"h":60.97,"l":60.97,"n":14,"o":60.97,"t":"2026-10-14T15:15:00Z","v":281,"vw":60.97},{"c":60.9,"h":60.985,"l":60.9,"n":91,"o":60.96,"t":"2026-10-14T15:30:00Z","v":1667,"vw":60.94875},{"c":60.555,"h":60.735,"l":60.48,"n":89,"o":60.48,"t":"2026-10-14T15:45:00Z","v":3136,"vw":60.638},{"c":60.67,"h":60.8,"l":60.65,"n":75,"o":60.69,"t":"2026-10-14T16:00:00Z","v":1706,"vw":60.715237},{"c":60.73,"h":60.87,"l":60.45,"n":243,"o":60.74,"t":"2026-10-14T16:15:00Z","v":12784,"vw":60.632839},{"c":60.88,"h":60.88,"l":60.63,"n":85,"o":60.63,"t":"2026-10-14T16:30:00Z","v":3646,"vw":60.758864},{"c":60.96,"h":61.045,"l":60.905,"n":118,"o":60.905,"t":"2026-10-14T16:45:00Z","v":4426,"vw":60.978125},{"c":60.685,"h":60.89,"l":60.685,"n":72,"o":60.89,"t":"2026-10-14T17:00:00Z","v":2391,"vw":60.782797},{"c":60.56,"h":60.62,"l":60.54,"n":73,"o":60.62,"t":"2026-10-14T17:15:00Z","v":1986,"vw":60.556774},{"c":60.45,"h":60.53,"l":60.44,"n":56,"o":60.53,"t":"2026-10-14T17:30:00Z","v":1331,"vw":60.473333},{"c":60.32,"h":60.32,"l":60.31,"n":58,"o":60.32,"t":"2026-10-14T17:45:00Z","v":2061,"vw":60.317273},{"c":60.39,"h":60.39,"l":60.25,"n":192,"o":60.31,"t":"2026-10-14T18:00:00Z","v":4988,"vw":60.3255},{"c":60.11,"h":60.47,"l":60.11,"n":155,"o":60.4525,"t":"2026-10-14T18:15:00Z","v":6921,"vw":60.299594},{"c":60.15,"h":60.2,"l":59.99,"n":256,"o":60.11,"t":"2026-10-14T18:30:00Z","v":12483,"vw":60.079189},{"c":60.06,"h":60.33,"l":60.06,"n":109,"o":60.33,"t":"2026-10-14T18:45:00Z","v":3398,"vw":60.245629},{"c":60.06,"h":60.06,"l":59.94,"n":71,"o":60.01,"t":"2026-10-14T19:00:00Z","v":1888,"vw":60.03375},{"c":60.19,"h":60.22,"l":60.15,"n":77,"o":60.15,"t":"2026-10-14T19:15:00Z","v":2114,"vw":60.177842},{"c":60.41,"h":60.49,"l":60.23,"n":339,"o":60.38,"t":"2026-10-14T19:30:00Z","v":10175,"vw":60.40379},{"c":60.6,"h":60.64,"l":60.31,"n":793,"o":60.39,"t":"2026-10-14T19:45:00Z","v":24003,"vw":60.489797},{"c":60.56,"h":60.56,"l":60.56,"n":24,"o":60.56,"t":"2026-10-14T20:00:00Z","v":36159,"vw":60.56},{"c":61.01,"h":61.01,"l":60.66,"n":25,"o":60.93,"t":"2026-10-15T13:30:00Z","v":1384,"vw":60.877141},{"c":59.555,"h":60.66,"l":59.1806,"n":99,"o":60.66,"t":"2026-10-15T13:45:00Z","v":3693,"vw":59.776724},{"c":60.28,"h":60.62,"l":59.94,"n":156,"o":59.94,"t":"2026-10-15T14:00:00Z","v":6757,"vw":60.343349},{"c":60.04,"h":60.12,"l":59.69,"n":40,"o":60.12,"t":"2026-10-15T14:15:00Z","v":1773,"vw":59.887906},{"c":59.69,"h":59.7,"l":59.37,"n":93,"o":59.69,"t":"2026-10-15T14:30:00Z","v":2989,"vw":59.570973},{"c":59.61,"h":59.75,"l":59.61,"n":25,"o":59.74,"t":"2026-10-15T14:45:00Z","v":1057,"vw":59.668},{"c":59.89,"h":59.89,"l":59.63,"n":93,"o":59.68,"t":"2026-10-15T15:00:00Z","v":2250,"vw":59.746221},{"c":59.53,"h":60.03,"l":59.53,"n":136,"o":60,"t":"2026-10-15T15:15:00Z","v":4554,"vw":59.910048},{"c":59.515,"h":59.515,"l":59.515,"n":5,"o":59.515,"t":"2026-10-15T15:30:00Z","v":226,"vw":59.515},{"c":59.7,"h":59.725,"l":59.67,"n":42,"o":59.67,"t":"2026-10-15T15:45:00Z","v":1515,"vw":59.694583},{"c":59.56,"h":59.63,"l":59.4,"n":78,"o":59.62,"t":"2026-10-15T16:00:00Z","v":6909,"vw":59.584137},{"c":59.32,"h":59.56,"l":59.32,"n":124,"o":59.55,"t":"2026-10-15T16:15:00Z","v":5627,"vw":59.461541},{"c":59.53,"h":59.635,"l":59.36,"n":81,"o":59.36,"t":"2026-10-15T16:30:00Z","v":2455,"vw":59.506363},{"c":59.22,"h":59.45,"l":59.22,"n":86,"o":59.42,"t":"2026-10-15T16:45:00Z","v":3657,"vw":59.31983},{"c":59.3,"h":59.34,"l":59.29,"n":45,"o":59.29,"t":"2026-10-15T17:00:00Z","v":1268,"vw":59.311639},{"c":59.29,"h":59.29,"l":59.25,"n":21,"o":59.2734,"t":"2026-10-15T17:15:00Z","v":689,"vw":59.272152},{"c":59.43,"h":59.5725,"l":59.31,"n":207,"o":59.31,"t":"2026-10-15T17:30:00Z","v":7397,"vw":59.456421},{"c":58.9998,"h":59.27,"l":58.9998,"n":29,"o":59.27,"t":"2026-10-15T17:45:00Z","v":1013,"vw":59.158826},{"c":59.41,"h":59.43,"l":59.27,"n":131,"o":59.27,"t":"2026-10-15T18:00:00Z","v":4667,"vw":59.350568},{"c":59.24,"h":59.35,"l":59.24,"n":98,"o":59.35,"t":"2026-10-15T18:15:00Z","v":2739,"vw":59.313333},{"c":59.22,"h":59.29,"l":59.22,"n":72,"o":59.24,"t":"2026-10-15T18:30:00Z","v":1956,"vw":59.243431},{"c":59.365,"h":59.4,"l":59.25,"n":114,"o":59.32,"t":"2026-10-15T18:45:00Z","v":3026,"vw":59.319629},{"c":59.53,"h":59.54,"l":59.49,"n":41,"o":59.49,"t":"2026-10-15T19:00:00Z","v":1619,"vw":59.52},{"c":59.84,"h":59.98,"l":59.84,"n":87,"o":59.88,"t":"2026-10-15T19:15:00Z","v":2665,"vw":59.88802},{"c":60,"h":60,"l":59.7,"n":189,"o":59.75,"t":"2026-10-15T19:30:00Z","v":3846,"vw":59.807961},{"c":60.39,"h":60.61,"l":59.81,"n":1187,"o":59.965,"t":"2026-10-15T19:45:00Z","v":48911,"vw":60.314738},{"c":60.44,"h":60.44,"l":60.44,"n":27,"o":60.44,"t":"2026-10-15T20:00:00Z","v":39922,"vw":60.44},{"c":60.34,"h":60.34,"l":60.15,"n":20,"o":60.24,"t":"2026-10-16T13:30:00Z","v":8771,"vw":60.233558},{"c":60.685,"h":60.685,"l":60.16,"n":89,"o":60.235,"t":"2026-10-16T13:45:00Z","v":4266,"vw":60.397329},{"c":60.205,"h":60.54,"l":60.14,"n":51,"o":60.25,"t":"2026-10-16T14:00:00Z","v":1473,"vw":60.274048},{"c":60.52,"h":60.725,"l":60.2302,"n":31,"o":60.2302,"t":"2026-10-16T14:15:00Z","v":1812,"vw":60.487769},{"c":60.52,"h":60.52,"l":60.52,"n":9,"o":60.52,"t":"2026-10-16T14:30:00Z","v":163,"vw":60.52},{"c":60.695,"h":60.695,"l":60.695,"n":8,"o":60.695,"t":"2026-10-16T14:45:00Z","v":207,"vw":60.695},{"c":60.83,"h":60.83,"l":60.42,"n":21,"o":60.42,"t":"2026-10-16T15:00:00Z","v":691,"vw":60.653333},{"c":60.38,"h":60.66,"l":60.375,"n":130,"o":60.66,"t":"2026-10-16T15:15:00Z","v":4389,"vw":60.518571},{"c":60.48,"h":60.72,"l":60.375,"n":122,"o":60.375,"t":"2026-10-16T15:30:00Z","v":3942,"vw":60.526017},{"c":60.605,"h":60.62,"l":60.43,"n":234,"o":60.51,"t":"2026-10-16T15:45:00Z","v":7549,"vw":60.522194},{"c":60.44,"h":60.51,"l":60.41,"n":56,"o":60.51,"t":"2026-10-16T16:00:00Z","v":1698,"vw":60.453},{"c":60.55,"h":61.025,"l":60.55,"n":150,"o":60.56,"t":"2026-10-16T16:15:00Z","v":5031,"vw":60.70567},{"c":60.535,"h":60.645,"l":60.53,"n":173,"o":60.645,"t":"2026-10-16T16:30:00Z","v":8417,"vw":60.603483},{"c":60.4,"h":60.54,"l":60.36,"n":176,"o":60.48,"t":"2026-10-16T16:45:00Z","v":7636,"vw":60.458503},{"c":60.435,"h":60.49,"l":60.29,"n":145,"o":60.4,"t":"2026-10-16T17:00:00Z","v":4818,"vw":60.388462},{"c":60.3,"h":60.4,"l":60.14,"n":208,"o":60.4,"t":"2026-10-16T17:15:00Z","v":7103,"vw":60.255495},{"c":60.12,"h":60.3,"l":59.985,"n":173,"o":60.3,"t":"2026-10-16T17:30:00Z","v":5563,"vw":60.127057},{"c":60.035,"h":60.1441,"l":60.02,"n":45,"o":60.025,"t":"2026-10-16T17:45:00Z","v":1188,"vw":60.047549},{"c":60.03,"h":60.03,"l":59.79,"n":92,"o":59.84,"t":"2026-10-16T18:00:00Z","v":2478,"vw":59.943138},{"c":59.94,"h":60.11,"l":59.94,"n":76,"o":60.1,"t":"2026-10-16T18:15:00Z","v":1899,"vw":60.003511},{"c":59.925,"h":59.925,"l":59.72,"n":108,"o":59.87,"t":"2026-10-16T18:30:00Z","v":3377,"vw":59.806559},{"c":60.14,"h":60.215,"l":59.9,"n":300,"o":59.9,"t":"2026-10-16T18:45:00Z","v":11580,"vw":60.060263},{"c":60.19,"h":60.19,"l":60.01,"n":326,"o":60.085,"t":"2026-10-16T19:00:00Z","v":8944,"vw":60.09061},{"c":60.395,"h":60.395,"l":60.17,"n":352,"o":60.215,"t":"2026-10-16T19:15:00Z","v":8798,"vw":60.292173},{"c":60.215,"h":60.455,"l":60.2,"n":475,"o":60.42,"t":"2026-10-16T19:30:00Z","v":17209,"vw":60.312452},{"c":60.03,"h":60.35,"l":59.945,"n":1040,"o":60.15,"t":"2026-10-16T19:45:00Z","v":41317,"vw":60.150058},{"c":60.02,"h":60.02,"l":60.02,"n":16,"o":60.02,"t":"2026-10-16T20:00:00Z","v":63174,"vw":60.02},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-16T20:30:00Z","v":186,"vw":60.02},{"c":60.815,"h":60.815,"l":60.0216,"n":49,"o":60.35,"t":"2026-10-19T13:30:00Z","v":3279,"vw":60.375591},{"c":60.34,"h":60.53,"l":60.2,"n":87,"o":60.28,"t":"2026-10-19T13:45:00Z","v":11294,"vw":60.350558},{"c":60.53,"h":60.64,"l":60.2,"n":117,"o":60.5478,"t":"2026-10-19T14:00:00Z","v":5306,"vw":60.510981},{"c":60.46,"h":60.46,"l":60.455,"n":23,"o":60.455,"t":"2026-10-19T14:15:00Z","v":1187,"vw":60.456957},{"c":60.3,"h":60.3,"l":60.3,"n":7,"o":60.3,"t":"2026-10-19T14:30:00Z","v":215,"vw":60.3},{"c":60.155,"h":60.32,"l":60,"n":124,"o":60.3,"t":"2026-10-19T14:45:00Z","v":4713,"vw":60.202254},{"c":60.09,"h":60.37,"l":60.032,"n":144,"o":60.18,"t":"2026-10-19T15:00:00Z","v":18921,"vw":60.130453},{"c":60.495,"h":60.495,"l":60.01,"n":197,"o":60.08,"t":"2026-10-19T15:15:00Z","v":10606,"vw":60.185127},{"c":60.44,"h":60.57,"l":60.4,"n":66,"o":60.57,"t":"2026-10-19T15:30:00Z","v":2645,"vw":60.461429},{"c":60.47,"h":60.525,"l":60.35,"n":60,"o":60.525,"t":"2026-10-19T15:45:00Z","v":1651,"vw":60.495},{"c":60.43,"h":60.43,"l":60.43,"n":30,"o":60.43,"t":"2026-10-19T16:00:00Z","v":710,"vw":60.43},{"c":60.06,"h":60.31,"l":60.06,"n":51,"o":60.31,"t":"2026-10-19T16:15:00Z","v":572,"vw":60.185},{"c":59.98,"h":60.15,"l":59.98,"n":306,"o":60,"t":"2026-10-19T16:30:00Z","v":16987,"vw":60.089418},{"c":60.07,"h":60.11,"l":60.035,"n":68,"o":60.035,"t":"2026-10-19T16:45:00Z","v":2592,"vw":60.095229},{"c":60.15,"h":60.15,"l":60.145,"n":31,"o":60.15,"t":"2026-10-19T17:00:00Z","v":949,"vw":60.148553},{"c":59.845,"h":60.21,"l":59.845,"n":124,"o":60.14,"t":"2026-10-19T17:15:00Z","v":3352,"vw":60.095505},{"c":59.94,"h":59.94,"l":59.94,"n":31,"o":59.94,"t":"2026-10-19T17:30:00Z","v":528,"vw":59.94},{"c":60.16,"h":60.16,"l":59.915,"n":136,"o":59.93,"t":"2026-10-19T17:45:00Z","v":3731,"vw":60.052749},{"c":60.02,"h":60.09,"l":60.02,"n":49,"o":60.075,"t":"2026-10-19T18:00:00Z","v":1276,"vw":60.056667},{"c":59.81,"h":60.06,"l":59.81,"n":159,"o":60.025,"t":"2026-10-19T18:15:00Z","v":3186,"vw":60.000147},{"c":59.76,"h":59.825,"l":59.76,"n":38,"o":59.825,"t":"2026-10-19T18:30:00Z","v":860,"vw":59.781667},{"c":59.745,"h":59.8,"l":59.745,"n":52,"o":59.78,"t":"2026-10-19T18:45:00Z","v":1173,"vw":59.776933},{"c":59.67,"h":59.84,"l":59.67,"n":161,"o":59.6801,"t":"2026-10-19T19:00:00Z","v":3694,"vw":59.773529},{"c":59.705,"h":59.73,"l":59.69,"n":86,"o":59.73,"t":"2026-10-19T19:15:00Z","v":1940,"vw":59.71932},{"c":59.73,"h":59.8,"l":59.615,"n":335,"o":59.66,"t":"2026-10-19T19:30:00Z","v":7455,"vw":59.738268},{"c":59.39,"h":59.7675,"l":59.09,"n":1274,"o":59.73,"t":"2026-10-19T19:45:00Z","v":32873,"vw":59.336408},{"c":59.28,"h":59.28,"l":59.28,"n":22,"o":59.28,"t":"2026-10-19T20:00:00Z","v":31986,"vw":59.28},{"c":59.11,"h":59.725,"l":59.11,"n":28,"o":59.18,"t":"2026-10-20T13:30:00Z","v":2193,"vw":59.259342},{"c":59.525,"h":59.81,"l":59.11,"n":120,"o":59.11,"t":"2026-10-20T13:45:00Z","v":10743,"vw":59.460929},{"c":59.23,"h":59.835,"l":59.23,"n":159,"o":59.53,"t":"2026-10-20T14:00:00Z","v":18548,"vw":59.542555},{"c":59.89,"h":60,"l":59.78,"n":91,"o":59.78,"t":"2026-10-20T14:15:00Z","v":4357,"vw":59.961197},{"c":60.01,"h":60.27,"l":59.85,"n":50,"o":60.27,"t":"2026-10-20T14:30:00Z","v":1264,"vw":60.097041},{"c":59.97,"h":60.24,"l":59.97,"n":101,"o":60.24,"t":"2026-10-20T15:00:00Z","v":2681,"vw":60.1525},{"c":59.83,"h":59.9,"l":59.83,"n":45,"o":59.885,"t":"2026-10-20T15:15:00Z","v":1467,"vw":59.876839},{"c":59.75,"h":59.846,"l":59.62,"n":22,"o":59.62,"t":"2026-10-20T15:45:00Z","v":723,"vw":59.764343},{"c":59.73,"h":59.91,"l":59.73,"n":67,"o":59.75,"t":"2026-10-20T16:00:00Z","v":1060,"vw":59.785},{"c":59.66,"h":59.76,"l":59.66,"n":50,"o":59.76,"t":"2026-10-20T16:15:00Z","v":1586,"vw":59.692335},{"c":59.91,"h":59.91,"l":59.69,"n":86,"o":59.765,"t":"2026-10-20T16:30:00Z","v":2416,"vw":59.789},{"c":59.98,"h":60.09,"l":59.89,"n":91,"o":59.98,"t":"2026-10-20T16:45:00Z","v":2373,"vw":59.938879},{"c":60,"h":60,"l":60,"n":37,"o":60,"t":"2026-10-20T17:00:00Z","v":942,"vw":60},{"c":60.17,"h":60.25,"l":60.04,"n":106,"o":60.04,"t":"2026-10-20T17:15:00Z","v":4156,"vw":60.101021},{"c":60.1,"h":60.165,"l":60.09,"n":23,"o":60.09,"t":"2026-10-20T17:30:00Z","v":1023,"vw":60.128626},{"c":60.275,"h":60.275,"l":60.2,"n":97,"o":60.205,"t":"2026-10-20T17:45:00Z","v":2321,"vw":60.223446},{"c":60.57,"h":60.57,"l":60.24,"n":142,"o":60.24,"t":"2026-10-20T18:00:00Z","v":3166,"vw":60.38763},{"c":60.56,"h":60.56,"l":60.48,"n":54,"o":60.54,"t":"2026-10-20T18:15:00Z","v":1395,"vw":60.526809},{"c":60.52,"h":60.63,"l":60.52,"n":102,"o":60.6,"t":"2026-10-20T18:30:00Z","v":2117,"vw":60.568889},{"c":60.345,"h":60.476,"l":60.31,"n":47,"o":60.476,"t":"2026-10-20T18:45:00Z","v":1492,"vw":60.407794},{"c":60.29,"h":60.31,"l":60.29,"n":40,"o":60.31,"t":"2026-10-20T19:00:00Z","v":1485,"vw":60.295714},{"c":60.15,"h":60.29,"l":60.15,"n":80,"o":60.29,"t":"2026-10-20T19:15:00Z","v":1643,"vw":60.217757},{"c":60.26,"h":60.29,"l":60.101,"n":149,"o":60.101,"t":"2026-10-20T19:30:00Z","v":2328,"vw":60.221368},{"c":60.14,"h":60.365,"l":60.14,"n":851,"o":60.3,"t":"2026-10-20T19:45:00Z","v":25909,"vw":60.229483},{"c":60.23,"h":60.23,"l":60.23,"n":14,"o":60.23,"t":"2026-10-20T20:00:00Z","v":44880,"vw":60.23},{"c":60.815,"h":60.815,"l":60.4,"n":20,"o":60.4,"t":"2026-10-21T13:30:00Z","v":1225,"vw":60.545723},{"c":61.14,"h":61.27,"l":60.5854,"n":71,"o":60.78,"t":"2026-10-21T13:45:00Z","v":2736,"vw":60.952978},{"c":60.825,"h":61.14,"l":60.825,"n":106,"o":60.87,"t":"2026-10-21T14:00:00Z","v":3856,"vw":60.933721},{"c":60.9,"h":61.195,"l":60.84,"n":150,"o":60.95,"t":"2026-10-21T14:15:00Z","v":6913,"vw":61.053689},{"c":61.1,"h":61.19,"l":61.03,"n":48,"o":61.16,"t":"2026-10-21T14:30:00Z","v":1619,"vw":61.081111},{"c":61.01,"h":61.34,"l":60.99,"n":146,"o":61.19,"t":"2026-10-21T14:45:00Z","v":4156,"vw":61.128521},{"c":60.96,"h":61.045,"l":60.88,"n":61,"o":61.02,"t":"2026-10-21T15:00:00Z","v":1594,"vw":60.977461},{"c":60.97,"h":60.97,"l":60.795,"n":95,"o":60.945,"t":"2026-10-21T15:15:00Z","v":2107,"vw":60.89},{"c":60.93,"h":60.975,"l":60.93,"n":39,"o":60.96,"t":"2026-10-21T15:30:00Z","v":1565,"vw":60.9535},{"c":60.96,"h":61.09,"l":60.84,"n":34,"o":61.0269,"t":"2026-10-21T15:45:00Z","v":1586,"vw":60.97787},{"c":60.655,"h":60.83,"l":60.425,"n":69,"o":60.83,"t":"2026-10-21T16:00:00Z","v":2222,"vw":60.721364},{"c":60.73,"h":60.73,"l":60.41,"n":60,"o":60.655,"t":"2026-10-21T16:15:00Z","v":1314,"vw":60.620494},{"c":60.92,"h":61.19,"l":60.64,"n":157,"o":60.82,"t":"2026-10-21T16:30:00Z","v":5971,"vw":60.837589},{"c":61.05,"h":61.05,"l":61.05,"n":17,"o":61.05,"t":"2026-10-21T16:45:00Z","v":553,"vw":61.05},{"c":61.01,"h":61.01,"l":60.91,"n":45,"o":60.925,"t":"2026-10-21T17:00:00Z","v":1308,"vw":60.946838},{"c":60.92,"h":61.03,"l":60.92,"n":72,"o":61.01,"t":"2026-10-21T17:15:00Z","v":1831,"vw":61.0045},{"c":60.82,"h":60.93,"l":60.81,"n":158,"o":60.92,"t":"2026-10-21T17:30:00Z","v":5899,"vw":60.865003},{"c":60.88,"h":60.91,"l":60.8,"n":96,"o":60.83,"t":"2026-10-21T17:45:00Z","v":2877,"vw":60.859611},{"c":60.97,"h":61.04,"l":60.88,"n":89,"o":60.88,"t":"2026-10-21T18:00:00Z","v":3038,"vw":60.964227},{"c":61.06,"h":61.06,"l":60.98,"n":72,"o":61.06,"t":"2026-10-21T18:15:00Z","v":1807,"vw":61.031235},{"c":61.09,"h":61.17,"l":60.93,"n":78,"o":61,"t":"2026-10-21T18:30:00Z","v":3676,"vw":61.050329},{"c":60.775,"h":61.085,"l":60.76,"n":161,"o":61.085,"t":"2026-10-21T18:45:00Z","v":4008,"vw":60.965687},{"c":60.8,"h":60.88,"l":60.62,"n":109,"o":60.76,"t":"2026-10-21T19:00:00Z","v":2537,"vw":60.763797},{"c":61.16,"h":61.16,"l":60.88,"n":254,"o":60.88,"t":"2026-10-21T19:15:00Z","v":4745,"vw":61.013058},{"c":61.155,"h":61.16,"l":61.07,"n":209,"o":61.16,"t":"2026-10-21T19:30:00Z","v":3062,"vw":61.124505},{"c":61.1,"h":61.22,"l":60.84,"n":916,"o":61.16,"t":"2026-10-21T19:45:00Z","v":26335,"vw":61.068535},{"c":61.05,"h":61.05,"l":61.05,"n":22,"o":61.05,"t":"2026-10-21T20:00:00Z","v":46400,"vw":61.05},{"c":61.09,"h":61.17,"l":60.83,"n":56,"o":60.9,"t":"2026-10-22T13:30:00Z","v":4167,"vw":61.043703},{"c":60.105,"h":60.21,"l":59.95,"n":100,"o":60.2,"t":"2026-10-22T13:45:00Z","v":3474,"vw":60.145833},{"c":59.17,"h":60.11,"l":59.17,"n":95,"o":60.11,"t":"2026-10-22T14:00:00Z","v":2641,"vw":59.570589},{"c":59.07,"h":59.55,"l":59.05,"n":89,"o":59.55,"t":"2026-10-22T14:15:00Z","v":4718,"vw":59.244239},{"c":59.42,"h":59.48,"l":59.02,"n":105,"o":59.02,"t":"2026-10-22T14:30:00Z","v":8117,"vw":59.291872},{"c":59.345,"h":59.425,"l":59.15,"n":46,"o":59.28,"t":"2026-10-22T14:45:00Z","v":1168,"vw":59.313125},{"c":59.24,"h":59.315,"l":59.24,"n":47,"o":59.315,"t":"2026-10-22T15:00:00Z","v":801,"vw":59.26375},{"c":59.4099,"h":59.41,"l":58.98,"n":126,"o":58.98,"t":"2026-10-22T15:15:00Z","v":8745,"vw":59.261865},{"c":58.94,"h":59.225,"l":58.94,"n":54,"o":58.95,"t":"2026-10-22T15:30:00Z","v":1741,"vw":59.035949},{"c":59.34,"h":59.34,"l":58.76,"n":428,"o":59.14,"t":"2026-10-22T15:45:00Z","v":44966,"vw":59.043347},{"c":59.355,"h":59.4,"l":59.28,"n":102,"o":59.31,"t":"2026-10-22T16:00:00Z","v":2512,"vw":59.333469},{"c":59.16,"h":59.39,"l":59.16,"n":128,"o":59.31,"t":"2026-10-22T16:15:00Z","v":7309,"vw":59.333231},{"c":59.07,"h":59.195,"l":59.025,"n":100,"o":59.16,"t":"2026-10-22T16:30:00Z","v":3034,"vw":59.122346},{"c":59.29,"h":59.33,"l":59,"n":74,"o":59,"t":"2026-10-22T16:45:00Z","v":2280,"vw":59.1625},{"c":59.28,"h":59.36,"l":59.15,"n":83,"o":59.25,"t":"2026-10-22T17:00:00Z","v":2887,"vw":59.301667},{"c":59.43,"h":59.43,"l":59.135,"n":100,"o":59.22,"t":"2026-10-22T17:15:00Z","v":2670,"vw":59.286912},{"c":59.48,"h":59.55,"l":59.415,"n":108,"o":59.45,"t":"2026-10-22T17:30:00Z","v":11453,"vw":59.471627},{"c":59.44,"h":59.46,"l":59.275,"n":186,"o":59.44,"t":"2026-10-22T17:45:00Z","v":7837,"vw":59.3865},{"c":59.45,"h":59.61,"l":59.36,"n":225,"o":59.43,"t":"2026-10-22T18:00:00Z","v":11584,"vw":59.492342},{"c":59.4,"h":59.61,"l":59.4,"n":378,"o":59.55,"t":"2026-10-22T18:15:00Z","v":46739,"vw":59.509232},{"c":59.3,"h":59.39,"l":59.29,"n":61,"o":59.39,"t":"2026-10-22T18:30:00Z","v":1391,"vw":59.331364},{"c":59.51,"h":59.605,"l":59.405,"n":310,"o":59.405,"t":"2026-10-22T18:45:00Z","v":19872,"vw":59.494872},{"c":59.67,"h":59.7,"l":59.4,"n":167,"o":59.44,"t":"2026-10-22T19:00:00Z","v":8306,"vw":59.548096},{"c":59.94,"h":59.94,"l":59.785,"n":213,"o":59.785,"t":"2026-10-22T19:15:00Z","v":4490,"vw":59.867827},{"c":60.05,"h":60.13,"l":59.94,"n":365,"o":59.94,"t":"2026-10-22T19:30:00Z","v":8927,"vw":60.056502},{"c":60.02,"h":60.18,"l":59.9,"n":1133,"o":60.0925,"t":"2026-10-22T19:45:00Z","v":46067,"vw":60.014431},{"c":59.96,"h":59.96,"l":59.96,"n":21,"o":59.96,"t":"2026-10-22T20:00:00Z","v":82974,"vw":59.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3337203140703937,"strike":74.02019981052845,"iv":0.7625994914586169,"gamma":0.024600612337281093,"theta":-0.06472879838314413,"vega":0.047206733778085194,"rho":0.008228157465533539,"breakevenPct":25.673649307202886},{"delta":0.25,"premium":2.45,"strike":78.652198403797,"iv":1.1340102993590733,"gamma":0.016669651375156025,"theta":-0.10643534202109936,"vega":0.053639687445637955,"rho":0.009804967663388356,"breakevenPct":35.26050434255672},{"delta":0.3,"premium":2.2812437862697497,"strike":70.78109465674375,"iv":0.8328630918741032,"gamma":0.027047421048817327,"theta":-0.08447031500558537,"vega":0.05840902933161912,"rho":0.012236187190235956,"breakevenPct":21.85179860409188},{"delta":0.35,"premium":2.1039006179196704,"strike":64.86354273944387,"iv":0.5734902677651906,"gamma":0.03805458290422245,"theta":-0.0637046858908342,"vega":0.062430998970133884,"rho":0.014673981574244899,"breakevenPct":11.686863504608972},{"delta":0.4,"premium":2.61239701338826,"strike":63.57621009268795,"iv":0.5771720391349126,"gamma":0.03856951596292482,"theta":-0.06563568486096807,"vega":0.06366683831101957,"rho":0.016650506297099348,"breakevenPct":10.387937134883604},{"delta":0.45,"premium":3.1208934088568485,"strike":62.28887744593203,"iv":0.5808538105046345,"gamma":0.039084449021627186,"theta":-0.06756668383110195,"vega":0.06490267765190526,"rho":0.01862703101995379,"breakevenPct":9.089010765158235},{"delta":0.5,"premium":3.629389804325438,"strike":61.00154479917611,"iv":0.5845355818743564,"gamma":0.03959938208032956,"theta":-0.06949768280123583,"vega":0.06613851699279094,"rho":0.020603555742808238,"breakevenPct":7.790084395432868},{"delta":0.55,"premium":4.224096218020023,"strike":59.69132369299221,"iv":0.5913448832035595,"gamma":0.03941968854282536,"theta":-0.07080862068965517,"vega":0.06647647385984427,"rho":0.022518040490176396,"breakevenPct":6.596764361261241},{"delta":0.6,"premium":5.120926028921023,"strike":58.30088987764183,"iv":0.6091146273637374,"gamma":0.03680567296996663,"theta":-0.06994655172413793,"vega":0.0636677975528365,"rho":0.0242151058639935,"breakevenPct":5.773542205741912},{"delta":0.65,"premium":6.0177558398220246,"strike":56.91045606229144,"iv":0.6268843715239154,"gamma":0.034191657397107895,"theta":-0.06908448275862068,"vega":0.06085912124582871,"rho":0.025912171237810606,"breakevenPct":4.950320050222583},{"delta":0.7,"premium":6.914585650723025,"strike":55.520022246941046,"iv":0.6446541156840934,"gamma":0.031577641824249165,"theta":-0.06822241379310345,"vega":0.058050444938820916,"rho":0.027609236611627713,"breakevenPct":4.127097894703255},{"delta":0.75,"premium":8.121355311355313,"strike":53.853479853479854,"iv":0.6580415384615385,"gamma":0.02812351648351648,"theta":-0.06368080586080586,"vega":0.052757875457875456,"rho":0.029065653060380583,"breakevenPct":3.3602988072634474},{"delta":0.8,"premium":9.513296703296705,"strike":52.02197802197802,"iv":0.6688107692307692,"gamma":0.024167472527472523,"theta":-0.05694087912087911,"vega":0.045981318681318675,"rho":0.030378295231219675,"breakevenPct":2.6272093483567747},{"delta":0.85,"premium":10.905238095238097,"strike":50.19047619047619,"iv":0.67958,"gamma":0.02021142857142857,"theta":-0.05020095238095238,"vega":0.0392047619047619,"rho":0.031690937402058764,"breakevenPct":1.894119889450103},{"delta":0.9,"premium":14.04764705882353,"strike":46.705882352941174,"iv":0.7472411764705882,"gamma":0.013936470588235291,"theta":-0.04133058823529412,"vega":0.029210588235294113,"rho":0.03163157894330665,"breakevenPct":1.3234313071459387}],"put":[{"delta":0.1,"premium":2.1823004974398557,"strike":34.40511221653301,"iv":1.9772826732650124,"gamma":0.005039406397405849,"theta":-0.10145554276603741,"vega":0.029113741575374885,"rho":-0.006555348865739592,"breakevenPct":46.25948679270655},{"delta":0.15,"premium":2.4586933002162334,"strike":41.73866004324667,"iv":1.5681818821997933,"gamma":0.009282239247965807,"theta":-0.10230870493242966,"vega":0.03907280906422644,"rho":-0.009197803835000632,"breakevenPct":34.489715238441576},{"delta":0.2,"premium":2.489519195577253,"strike":47.90383911545065,"iv":1.1654342089163654,"gamma":0.014967135331573414,"theta":-0.09043653707240752,"vega":0.04700354856853507,"rho":-0.01164485565960665,"breakevenPct":24.258972782065722},{"delta":0.25,"premium":2.308139534883721,"strike":52.55813953488372,"iv":0.8360255813953488,"gamma":0.023909302325581396,"theta":-0.07396744186046511,"vega":0.053434883720930235,"rho":-0.01396024366991662,"breakevenPct":16.194129419613073},{"delta":0.3,"premium":2.248771163298744,"strike":55.50518842162752,"iv":0.6377909885308575,"gamma":0.03217618787547788,"theta":-0.061443255051884214,"vega":0.058030584380120154,"rho":-0.01637194388061465,"breakevenPct":11.180091296983353},{"delta":0.35,"premium":2.583287820862916,"strike":56.87056253413435,"iv":0.5985774440196614,"gamma":0.03643615510649918,"theta":-0.05966826870562534,"vega":0.06081594756963408,"rho":-0.01906312403375153,"breakevenPct":9.46084937746592},{"delta":0.4,"premium":2.917804478427089,"strike":58.23593664664118,"iv":0.5593638995084653,"gamma":0.040696122337520485,"theta":-0.057893282359366464,"vega":0.063601310759148,"rho":-0.021754304186888413,"breakevenPct":7.741607457948483},{"delta":0.45,"premium":3.252321135991261,"strike":59.60131075914801,"iv":0.5201503549972692,"gamma":0.04495608956854178,"theta":-0.05611829601310759,"vega":0.06638667394866193,"rho":-0.024445484340025293,"breakevenPct":6.022365538431049},{"delta":0.5,"premium":4.0114210526315786,"strike":60.93157894736842,"iv":0.5210713684210526,"gamma":0.04465357894736842,"theta":-0.05582357894736842,"vega":0.06628705263157894,"rho":-0.027432344303500427,"breakevenPct":5.069783364348164},{"delta":0.55,"premium":4.945631578947369,"strike":62.247368421052634,"iv":0.5385450526315789,"gamma":0.04246936842105263,"theta":-0.05613936842105263,"vega":0.06499757894736842,"rho":-0.030541151307397558,"breakevenPct":4.433394192619642},{"delta":0.6,"premium":5.879842105263158,"strike":63.56315789473684,"iv":0.5560187368421052,"gamma":0.04028515789473684,"theta":-0.056455157894736846,"vega":0.0637081052631579,"rho":-0.03364995831129468,"breakevenPct":3.797005020891121},{"delta":0.65,"premium":6.814052631578949,"strike":64.87894736842105,"iv":0.5734924210526315,"gamma":0.038100947368421054,"theta":-0.05677094736842106,"vega":0.062418631578947364,"rho":-0.036758765315191816,"breakevenPct":3.160615849162598},{"delta":0.7,"premium":8.02767741935484,"strike":66.46451612903226,"iv":0.5715558709677419,"gamma":0.035176000000000006,"theta":-0.051352,"vega":0.057496387096774196,"rho":-0.04008456653071559,"breakevenPct":2.540295680991629},{"delta":0.75,"premium":9.269612903225807,"strike":68.07741935483871,"iv":0.5676526451612902,"gamma":0.032176,"theta":-0.045351999999999996,"vega":0.05220606451612903,"rho":-0.04343235394389318,"breakevenPct":1.9216036497449915},{"delta":0.8,"premium":10.511548387096775,"strike":69.69032258064516,"iv":0.5637494193548387,"gamma":0.029175999999999997,"theta":-0.03935199999999999,"vega":0.04691574193548387,"rho":-0.046780141357070766,"breakevenPct":1.3029116184983542},{"delta":0.85,"premium":16.28230337078651,"strike":75.67415730337078,"iv":0.6887960674157302,"gamma":0.020883146067415738,"theta":-0.03785955056179775,"vega":0.03892078651685394,"rho":-0.05368025689986471,"breakevenPct":0.9475418068974838}]},"raw":{"call":[{"delta":0.2,"premium":1.3337203140703937,"strike":74.02019981052845,"iv":0.7625994914586169,"gamma":0.024600612337281093,"theta":-0.06472879838314413,"vega":0.047206733778085194,"rho":0.008228157465533539,"breakevenPct":25.673649307202886},{"delta":0.25,"premium":2.45,"strike":78.652198403797,"iv":1.1340102993590733,"gamma":0.016669651375156025,"theta":-0.10643534202109936,"vega":0.053639687445637955,"rho":0.009804967663388356,"breakevenPct":35.26050434255672},{"delta":0.3,"premium":2.2812437862697497,"strike":70.78109465674375,"iv":0.8328630918741032,"gamma":0.027047421048817327,"theta":-0.08447031500558537,"vega":0.05840902933161912,"rho":0.012236187190235956,"breakevenPct":21.85179860409188},{"delta":0.35,"premium":2.1039006179196704,"strike":64.86354273944387,"iv":0.5734902677651906,"gamma":0.03805458290422245,"theta":-0.0637046858908342,"vega":0.062430998970133884,"rho":0.014673981574244899,"breakevenPct":11.686863504608972},{"delta":0.4,"premium":2.61239701338826,"strike":63.57621009268795,"iv":0.5771720391349126,"gamma":0.03856951596292482,"theta":-0.06563568486096807,"vega":0.06366683831101957,"rho":0.016650506297099348,"breakevenPct":10.387937134883604},{"delta":0.45,"premium":3.1208934088568485,"strike":62.28887744593203,"iv":0.5808538105046345,"gamma":0.039084449021627186,"theta":-0.06756668383110195,"vega":0.06490267765190526,"rho":0.01862703101995379,"breakevenPct":9.089010765158235},{"delta":0.5,"premium":3.629389804325438,"strike":61.00154479917611,"iv":0.5845355818743564,"gamma":0.03959938208032956,"theta":-0.06949768280123583,"vega":0.06613851699279094,"rho":0.020603555742808238,"breakevenPct":7.790084395432868},{"delta":0.55,"premium":4.224096218020023,"strike":59.69132369299221,"iv":0.5913448832035595,"gamma":0.03941968854282536,"theta":-0.07080862068965517,"vega":0.06647647385984427,"rho":0.022518040490176396,"breakevenPct":6.596764361261241},{"delta":0.6,"premium":5.120926028921023,"strike":58.30088987764183,"iv":0.6091146273637374,"gamma":0.03680567296996663,"theta":-0.06994655172413793,"vega":0.0636677975528365,"rho":0.0242151058639935,"breakevenPct":5.773542205741912},{"delta":0.65,"premium":6.0177558398220246,"strike":56.91045606229144,"iv":0.6268843715239154,"gamma":0.034191657397107895,"theta":-0.06908448275862068,"vega":0.06085912124582871,"rho":0.025912171237810606,"breakevenPct":4.950320050222583},{"delta":0.7,"premium":6.914585650723025,"strike":55.520022246941046,"iv":0.6446541156840934,"gamma":0.031577641824249165,"theta":-0.06822241379310345,"vega":0.058050444938820916,"rho":0.027609236611627713,"breakevenPct":4.127097894703255},{"delta":0.75,"premium":8.121355311355313,"strike":53.853479853479854,"iv":0.6580415384615385,"gamma":0.02812351648351648,"theta":-0.06368080586080586,"vega":0.052757875457875456,"rho":0.029065653060380583,"breakevenPct":3.3602988072634474},{"delta":0.8,"premium":9.513296703296705,"strike":52.02197802197802,"iv":0.6688107692307692,"gamma":0.024167472527472523,"theta":-0.05694087912087911,"vega":0.045981318681318675,"rho":0.030378295231219675,"breakevenPct":2.6272093483567747},{"delta":0.85,"premium":10.905238095238097,"strike":50.19047619047619,"iv":0.67958,"gamma":0.02021142857142857,"theta":-0.05020095238095238,"vega":0.0392047619047619,"rho":0.031690937402058764,"breakevenPct":1.894119889450103},{"delta":0.9,"premium":14.04764705882353,"strike":46.705882352941174,"iv":0.7472411764705882,"gamma":0.013936470588235291,"theta":-0.04133058823529412,"vega":0.029210588235294113,"rho":0.03163157894330665,"breakevenPct":1.3234313071459387}],"put":[{"delta":0.1,"premium":2.1823004974398557,"strike":34.40511221653301,"iv":1.9772826732650124,"gamma":0.005039406397405849,"theta":-0.10145554276603741,"vega":0.029113741575374885,"rho":-0.006555348865739592,"breakevenPct":46.25948679270655},{"delta":0.15,"premium":2.4586933002162334,"strike":41.73866004324667,"iv":1.5681818821997933,"gamma":0.009282239247965807,"theta":-0.10230870493242966,"vega":0.03907280906422644,"rho":-0.009197803835000632,"breakevenPct":34.489715238441576},{"delta":0.2,"premium":2.489519195577253,"strike":47.90383911545065,"iv":1.1654342089163654,"gamma":0.014967135331573414,"theta":-0.09043653707240752,"vega":0.04700354856853507,"rho":-0.01164485565960665,"breakevenPct":24.258972782065722},{"delta":0.25,"premium":2.308139534883721,"strike":52.55813953488372,"iv":0.8360255813953488,"gamma":0.023909302325581396,"theta":-0.07396744186046511,"vega":0.053434883720930235,"rho":-0.01396024366991662,"breakevenPct":16.194129419613073},{"delta":0.3,"premium":2.248771163298744,"strike":55.50518842162752,"iv":0.6377909885308575,"gamma":0.03217618787547788,"theta":-0.061443255051884214,"vega":0.058030584380120154,"rho":-0.01637194388061465,"breakevenPct":11.180091296983353},{"delta":0.35,"premium":2.583287820862916,"strike":56.87056253413435,"iv":0.5985774440196614,"gamma":0.03643615510649918,"theta":-0.05966826870562534,"vega":0.06081594756963408,"rho":-0.01906312403375153,"breakevenPct":9.46084937746592},{"delta":0.4,"premium":2.917804478427089,"strike":58.23593664664118,"iv":0.5593638995084653,"gamma":0.040696122337520485,"theta":-0.057893282359366464,"vega":0.063601310759148,"rho":-0.021754304186888413,"breakevenPct":7.741607457948483},{"delta":0.45,"premium":3.252321135991261,"strike":59.60131075914801,"iv":0.5201503549972692,"gamma":0.04495608956854178,"theta":-0.05611829601310759,"vega":0.06638667394866193,"rho":-0.024445484340025293,"breakevenPct":6.022365538431049},{"delta":0.5,"premium":4.0114210526315786,"strike":60.93157894736842,"iv":0.5210713684210526,"gamma":0.04465357894736842,"theta":-0.05582357894736842,"vega":0.06628705263157894,"rho":-0.027432344303500427,"breakevenPct":5.069783364348164},{"delta":0.55,"premium":4.945631578947369,"strike":62.247368421052634,"iv":0.5385450526315789,"gamma":0.04246936842105263,"theta":-0.05613936842105263,"vega":0.06499757894736842,"rho":-0.030541151307397558,"breakevenPct":4.433394192619642},{"delta":0.6,"premium":5.879842105263158,"strike":63.56315789473684,"iv":0.5560187368421052,"gamma":0.04028515789473684,"theta":-0.056455157894736846,"vega":0.0637081052631579,"rho":-0.03364995831129468,"breakevenPct":3.797005020891121},{"delta":0.65,"premium":6.814052631578949,"strike":64.87894736842105,"iv":0.5734924210526315,"gamma":0.038100947368421054,"theta":-0.05677094736842106,"vega":0.062418631578947364,"rho":-0.036758765315191816,"breakevenPct":3.160615849162598},{"delta":0.7,"premium":8.02767741935484,"strike":66.46451612903226,"iv":0.5715558709677419,"gamma":0.035176000000000006,"theta":-0.051352,"vega":0.057496387096774196,"rho":-0.04008456653071559,"breakevenPct":2.540295680991629},{"delta":0.75,"premium":9.269612903225807,"strike":68.07741935483871,"iv":0.5676526451612902,"gamma":0.032176,"theta":-0.045351999999999996,"vega":0.05220606451612903,"rho":-0.04343235394389318,"breakevenPct":1.9216036497449915},{"delta":0.8,"premium":10.511548387096775,"strike":69.69032258064516,"iv":0.5637494193548387,"gamma":0.029175999999999997,"theta":-0.03935199999999999,"vega":0.04691574193548387,"rho":-0.046780141357070766,"breakevenPct":1.3029116184983542},{"delta":0.85,"premium":16.28230337078651,"strike":75.67415730337078,"iv":0.6887960674157302,"gamma":0.020883146067415738,"theta":-0.03785955056179775,"vega":0.03892078651685394,"rho":-0.05368025689986471,"breakevenPct":0.9475418068974838}]}},"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"}}