{"symbol":"TECS","url":"https://intraalpha.com/companies/TECS","capturedAt":"2026-10-22T23:24:37.836Z","state":"ready","quote":{"symbol":"TECS","last_price":63.76,"prev_close":57.52,"regular_close":63.26,"change":6.24,"change_pct":10.8484,"regular_change":5.74,"regular_change_pct":9.9791,"extended_change":0.5,"extended_change_pct":0.7904,"bid":63.45,"ask":63.84,"bid_size":800,"ask_size":100,"volume":563345,"vwap":62.930972,"open":60.92,"high":63.9699,"low":60.39,"close":63.26,"trade_count":5219,"last_trade_at":"2026-10-22T23:10:55.414520206Z","last_quote_at":"2026-10-22T23:24:36.804894324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:26.950086833-04:00","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":null,"fundProfile":{"net_assets":68800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0709,"inception_date":"2008-12-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:37.216527+00:00"},"optionObservedAt":"2026-10-22T19:55:05.925Z","bars":[{"c":58.38,"h":58.91,"l":57.2,"n":33,"o":58.91,"t":"2026-10-15T08:00:00Z","v":4531,"vw":57.726728},{"c":58.53,"h":58.53,"l":58.53,"n":2,"o":58.53,"t":"2026-10-15T08:05:00Z","v":397,"vw":58.53},{"c":58.91,"h":58.91,"l":58.83,"n":10,"o":58.83,"t":"2026-10-15T08:15:00Z","v":537,"vw":58.894},{"c":58.51,"h":58.51,"l":58.51,"n":9,"o":58.51,"t":"2026-10-15T08:35:00Z","v":300,"vw":58.51},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-15T09:45:00Z","v":200,"vw":58.79},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-15T10:45:00Z","v":131,"vw":58.69},{"c":58.79,"h":58.79,"l":58.79,"n":3,"o":58.79,"t":"2026-10-15T10:50:00Z","v":259,"vw":58.79},{"c":58.93,"h":58.93,"l":58.8,"n":26,"o":58.8,"t":"2026-10-15T11:00:00Z","v":2439,"vw":58.828248},{"c":59.21,"h":59.21,"l":59.1078,"n":14,"o":59.1078,"t":"2026-10-15T11:05:00Z","v":1069,"vw":59.184113},{"c":59.03,"h":59.14,"l":59.03,"n":6,"o":59.14,"t":"2026-10-15T11:10:00Z","v":1034,"vw":59.04164},{"c":59.13,"h":59.1318,"l":59.1,"n":3,"o":59.1,"t":"2026-10-15T11:15:00Z","v":2350,"vw":59.10466},{"c":58.97,"h":58.97,"l":58.97,"n":4,"o":58.97,"t":"2026-10-15T11:20:00Z","v":386,"vw":58.97},{"c":58.76,"h":58.76,"l":58.76,"n":5,"o":58.76,"t":"2026-10-15T11:25:00Z","v":552,"vw":58.76},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-15T11:35:00Z","v":142,"vw":58.55},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-15T11:55:00Z","v":200,"vw":58.69},{"c":58.9382,"h":58.97,"l":58.85,"n":9,"o":58.85,"t":"2026-10-15T12:00:00Z","v":2851,"vw":58.88178},{"c":58.9296,"h":58.99,"l":58.88,"n":9,"o":58.99,"t":"2026-10-15T12:15:00Z","v":467,"vw":58.930667},{"c":58.89,"h":58.89,"l":58.89,"n":2,"o":58.89,"t":"2026-10-15T12:20:00Z","v":501,"vw":58.89},{"c":58.9602,"h":58.9602,"l":58.9602,"n":1,"o":58.9602,"t":"2026-10-15T12:25:00Z","v":500,"vw":58.9602},{"c":59.0651,"h":59.4,"l":59,"n":26,"o":59.35,"t":"2026-10-15T12:30:00Z","v":4107,"vw":59.276625},{"c":59.21,"h":59.3198,"l":58.71,"n":19,"o":58.71,"t":"2026-10-15T12:35:00Z","v":5616,"vw":58.759906},{"c":58.97,"h":59.17,"l":58.91,"n":6,"o":59.17,"t":"2026-10-15T12:40:00Z","v":968,"vw":59.061192},{"c":59.15,"h":59.15,"l":59.05,"n":8,"o":59.05,"t":"2026-10-15T12:50:00Z","v":505,"vw":59.109446},{"c":59.02,"h":59.2,"l":59.02,"n":3,"o":59.2,"t":"2026-10-15T12:55:00Z","v":226,"vw":59.12},{"c":59.31,"h":59.31,"l":59.31,"n":5,"o":59.31,"t":"2026-10-15T13:00:00Z","v":395,"vw":59.31},{"c":59.3,"h":59.41,"l":59.3,"n":6,"o":59.41,"t":"2026-10-15T13:15:00Z","v":444,"vw":59.371404},{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-10-15T13:20:00Z","v":1000,"vw":59.4},{"c":59.94,"h":60.105,"l":59.36,"n":331,"o":59.7,"t":"2026-10-15T13:30:00Z","v":27349,"vw":59.737292},{"c":59.445,"h":60.3435,"l":59.445,"n":271,"o":60.11,"t":"2026-10-15T13:35:00Z","v":29339,"vw":59.80483},{"c":59,"h":59.5,"l":58.8,"n":176,"o":59.095,"t":"2026-10-15T13:40:00Z","v":20602,"vw":58.910358},{"c":59.9,"h":59.9,"l":58.785,"n":154,"o":58.785,"t":"2026-10-15T13:45:00Z","v":10422,"vw":59.498646},{"c":60.8328,"h":60.8328,"l":59.92,"n":180,"o":59.93,"t":"2026-10-15T13:50:00Z","v":12274,"vw":60.402724},{"c":60.53,"h":61.01,"l":60.53,"n":135,"o":60.8737,"t":"2026-10-15T13:55:00Z","v":19008,"vw":60.7519},{"c":59.84,"h":60.3918,"l":59.74,"n":160,"o":60.3918,"t":"2026-10-15T14:00:00Z","v":38611,"vw":59.981719},{"c":59.7199,"h":59.94,"l":59.71,"n":99,"o":59.83,"t":"2026-10-15T14:05:00Z","v":8699,"vw":59.760526},{"c":59.7,"h":59.7,"l":59.28,"n":64,"o":59.53,"t":"2026-10-15T14:10:00Z","v":6096,"vw":59.490394},{"c":59.67,"h":60.0313,"l":59.6615,"n":60,"o":59.815,"t":"2026-10-15T14:15:00Z","v":8381,"vw":59.962804},{"c":59.63,"h":59.9095,"l":59.54,"n":36,"o":59.65,"t":"2026-10-15T14:20:00Z","v":3163,"vw":59.739649},{"c":59.7,"h":59.83,"l":59.5999,"n":32,"o":59.68,"t":"2026-10-15T14:25:00Z","v":7628,"vw":59.743709},{"c":59.665,"h":60,"l":59.6205,"n":41,"o":59.79,"t":"2026-10-15T14:30:00Z","v":3985,"vw":59.863406},{"c":59.555,"h":60.22,"l":59.555,"n":60,"o":59.68,"t":"2026-10-15T14:35:00Z","v":7638,"vw":59.934666},{"c":58.92,"h":59.49,"l":58.86,"n":91,"o":59.42,"t":"2026-10-15T14:40:00Z","v":5313,"vw":59.059212},{"c":58.85,"h":58.95,"l":58.71,"n":67,"o":58.89,"t":"2026-10-15T14:45:00Z","v":5566,"vw":58.764703},{"c":59.0201,"h":59.0358,"l":59.0201,"n":11,"o":59.0358,"t":"2026-10-15T14:50:00Z","v":935,"vw":59.022343},{"c":58.46,"h":58.88,"l":58.42,"n":70,"o":58.85,"t":"2026-10-15T14:55:00Z","v":7456,"vw":58.516281},{"c":58.54,"h":58.84,"l":58.42,"n":72,"o":58.44,"t":"2026-10-15T15:00:00Z","v":6056,"vw":58.656375},{"c":58.61,"h":58.87,"l":58.385,"n":278,"o":58.455,"t":"2026-10-15T15:05:00Z","v":46088,"vw":58.667405},{"c":58.28,"h":58.545,"l":58.17,"n":74,"o":58.5273,"t":"2026-10-15T15:10:00Z","v":3782,"vw":58.299208},{"c":58.2201,"h":58.2201,"l":57.96,"n":88,"o":58.19,"t":"2026-10-15T15:15:00Z","v":4517,"vw":58.067308},{"c":58.39,"h":58.39,"l":58.18,"n":24,"o":58.294,"t":"2026-10-15T15:20:00Z","v":1852,"vw":58.266308},{"c":58.4999,"h":58.56,"l":58.445,"n":16,"o":58.56,"t":"2026-10-15T15:25:00Z","v":1617,"vw":58.468564},{"c":58.695,"h":58.7494,"l":58.66,"n":16,"o":58.66,"t":"2026-10-15T15:30:00Z","v":1704,"vw":58.727613},{"c":58.61,"h":58.78,"l":58.51,"n":23,"o":58.78,"t":"2026-10-15T15:35:00Z","v":792,"vw":58.638},{"c":58.63,"h":58.63,"l":58.48,"n":19,"o":58.4849,"t":"2026-10-15T15:40:00Z","v":1170,"vw":58.55923},{"c":58.35,"h":58.7,"l":58.35,"n":24,"o":58.7,"t":"2026-10-15T15:45:00Z","v":1030,"vw":58.577049},{"c":58.4572,"h":58.4572,"l":58.375,"n":6,"o":58.375,"t":"2026-10-15T15:50:00Z","v":376,"vw":58.4298},{"c":58.18,"h":58.6,"l":58.18,"n":24,"o":58.53,"t":"2026-10-15T15:55:00Z","v":1298,"vw":58.36},{"c":58.25,"h":58.25,"l":57.99,"n":26,"o":58.125,"t":"2026-10-15T16:00:00Z","v":1250,"vw":58.134},{"c":58.25,"h":58.36,"l":58.205,"n":29,"o":58.27,"t":"2026-10-15T16:10:00Z","v":1707,"vw":58.268579},{"c":58.43,"h":58.46,"l":58.37,"n":25,"o":58.37,"t":"2026-10-15T16:15:00Z","v":1320,"vw":58.41818},{"c":58.465,"h":58.54,"l":58.465,"n":14,"o":58.5,"t":"2026-10-15T16:20:00Z","v":1512,"vw":58.476128},{"c":58.65,"h":58.705,"l":58.57,"n":27,"o":58.57,"t":"2026-10-15T16:25:00Z","v":1375,"vw":58.662967},{"c":58.5525,"h":58.5525,"l":58.54,"n":8,"o":58.55,"t":"2026-10-15T16:30:00Z","v":510,"vw":58.546429},{"c":58.42,"h":58.42,"l":58.21,"n":22,"o":58.36,"t":"2026-10-15T16:35:00Z","v":2437,"vw":58.293},{"c":58.56,"h":58.57,"l":58.49,"n":37,"o":58.49,"t":"2026-10-15T16:40:00Z","v":1868,"vw":58.5175},{"c":58.445,"h":58.445,"l":58.32,"n":12,"o":58.32,"t":"2026-10-15T16:45:00Z","v":426,"vw":58.365},{"c":58.5998,"h":58.7,"l":58.4747,"n":30,"o":58.4747,"t":"2026-10-15T16:50:00Z","v":3892,"vw":58.611878},{"c":58.4999,"h":58.5,"l":58.465,"n":13,"o":58.5,"t":"2026-10-15T16:55:00Z","v":755,"vw":58.491791},{"c":58.466,"h":58.5,"l":58.466,"n":6,"o":58.5,"t":"2026-10-15T17:00:00Z","v":832,"vw":58.489244},{"c":58.43,"h":58.45,"l":58.3901,"n":11,"o":58.4,"t":"2026-10-15T17:05:00Z","v":1845,"vw":58.428536},{"c":58.415,"h":58.415,"l":58.28,"n":18,"o":58.3,"t":"2026-10-15T17:10:00Z","v":1160,"vw":58.35063},{"c":58.3,"h":58.31,"l":58.2,"n":30,"o":58.28,"t":"2026-10-15T17:15:00Z","v":2164,"vw":58.288438},{"c":58.38,"h":58.38,"l":58.38,"n":19,"o":58.38,"t":"2026-10-15T17:20:00Z","v":455,"vw":58.38},{"c":58.34,"h":58.34,"l":58.32,"n":13,"o":58.32,"t":"2026-10-15T17:25:00Z","v":374,"vw":58.328658},{"c":58.2257,"h":58.2257,"l":58.1875,"n":14,"o":58.19,"t":"2026-10-15T17:30:00Z","v":1309,"vw":58.198861},{"c":58.0268,"h":58.075,"l":57.99,"n":37,"o":58.075,"t":"2026-10-15T17:35:00Z","v":1071,"vw":58.031322},{"c":57.82,"h":57.82,"l":57.68,"n":183,"o":57.69,"t":"2026-10-15T17:40:00Z","v":12746,"vw":57.694653},{"c":57.925,"h":57.955,"l":57.86,"n":45,"o":57.86,"t":"2026-10-15T17:45:00Z","v":4872,"vw":57.883872},{"c":57.92,"h":57.97,"l":57.92,"n":12,"o":57.97,"t":"2026-10-15T17:50:00Z","v":519,"vw":57.945},{"c":57.905,"h":57.905,"l":57.905,"n":2,"o":57.905,"t":"2026-10-15T17:55:00Z","v":525,"vw":57.905},{"c":58.455,"h":58.455,"l":58,"n":80,"o":58,"t":"2026-10-15T18:00:00Z","v":13992,"vw":58.214745},{"c":58.49,"h":58.51,"l":58.405,"n":115,"o":58.405,"t":"2026-10-15T18:05:00Z","v":13107,"vw":58.45281},{"c":58.68,"h":58.6801,"l":58.46,"n":56,"o":58.46,"t":"2026-10-15T18:10:00Z","v":5638,"vw":58.617715},{"c":58.67,"h":58.75,"l":58.6,"n":89,"o":58.6309,"t":"2026-10-15T18:15:00Z","v":12632,"vw":58.741588},{"c":58.8,"h":58.8,"l":58.78,"n":28,"o":58.78,"t":"2026-10-15T18:20:00Z","v":1002,"vw":58.796667},{"c":58.81,"h":58.87,"l":58.78,"n":27,"o":58.78,"t":"2026-10-15T18:25:00Z","v":3591,"vw":58.830665},{"c":58.6421,"h":58.645,"l":58.5888,"n":11,"o":58.605,"t":"2026-10-15T18:30:00Z","v":1842,"vw":58.628381},{"c":58.5348,"h":58.5478,"l":58.5348,"n":6,"o":58.54,"t":"2026-10-15T18:35:00Z","v":481,"vw":58.541818},{"c":58.63,"h":58.63,"l":58.63,"n":4,"o":58.63,"t":"2026-10-15T18:40:00Z","v":234,"vw":58.63},{"c":58.5101,"h":58.541,"l":58.5101,"n":8,"o":58.541,"t":"2026-10-15T18:45:00Z","v":512,"vw":58.523813},{"c":58.35,"h":58.4213,"l":58.35,"n":72,"o":58.4213,"t":"2026-10-15T18:50:00Z","v":12209,"vw":58.394491},{"c":58.15,"h":58.35,"l":58.15,"n":78,"o":58.35,"t":"2026-10-15T18:55:00Z","v":14702,"vw":58.202282},{"c":57.89,"h":57.95,"l":57.89,"n":35,"o":57.95,"t":"2026-10-15T19:00:00Z","v":12095,"vw":57.946025},{"c":57.845,"h":57.88,"l":57.815,"n":17,"o":57.88,"t":"2026-10-15T19:05:00Z","v":1959,"vw":57.855914},{"c":57.45,"h":57.68,"l":57.45,"n":102,"o":57.65,"t":"2026-10-15T19:10:00Z","v":23990,"vw":57.529559},{"c":57.19,"h":57.405,"l":57.12,"n":135,"o":57.4,"t":"2026-10-15T19:15:00Z","v":7376,"vw":57.25957},{"c":57.2,"h":57.2,"l":57.0304,"n":59,"o":57.1,"t":"2026-10-15T19:20:00Z","v":2606,"vw":57.070934},{"c":57.267,"h":57.28,"l":56.97,"n":215,"o":57.11,"t":"2026-10-15T19:25:00Z","v":24670,"vw":57.213634},{"c":57.16,"h":57.44,"l":57.16,"n":557,"o":57.29,"t":"2026-10-15T19:30:00Z","v":114790,"vw":57.301996},{"c":57.14,"h":57.27,"l":57.1,"n":110,"o":57.27,"t":"2026-10-15T19:35:00Z","v":1603,"vw":57.132368},{"c":57.26,"h":57.26,"l":57.1993,"n":9,"o":57.1993,"t":"2026-10-15T19:40:00Z","v":351,"vw":57.233529},{"c":57.07,"h":57.2,"l":56.98,"n":81,"o":57.2,"t":"2026-10-15T19:45:00Z","v":4802,"vw":57.077864},{"c":57.1073,"h":57.43,"l":57.1073,"n":1635,"o":57.15,"t":"2026-10-15T19:50:00Z","v":54142,"vw":57.275361},{"c":57.25,"h":57.301,"l":57.08,"n":888,"o":57.2,"t":"2026-10-15T19:55:00Z","v":64221,"vw":57.209611},{"c":57.21,"h":57.21,"l":57.21,"n":7,"o":57.21,"t":"2026-10-15T20:00:00Z","v":3346,"vw":57.21},{"c":57.3,"h":57.3,"l":56.6,"n":7,"o":56.7207,"t":"2026-10-15T20:05:00Z","v":8107,"vw":56.836376},{"c":57.31,"h":57.31,"l":57.31,"n":5,"o":57.31,"t":"2026-10-15T20:10:00Z","v":2376,"vw":57.31},{"c":57.33,"h":57.33,"l":57.24,"n":6,"o":57.24,"t":"2026-10-15T20:20:00Z","v":281,"vw":57.285},{"c":57.29,"h":57.29,"l":57.29,"n":4,"o":57.29,"t":"2026-10-15T20:25:00Z","v":379,"vw":57.29},{"c":57.4099,"h":57.4099,"l":57.4099,"n":1,"o":57.4099,"t":"2026-10-15T20:40:00Z","v":1125,"vw":57.4099},{"c":57.6,"h":57.6,"l":57.37,"n":16,"o":57.37,"t":"2026-10-15T20:55:00Z","v":1495,"vw":57.578333},{"c":57.39,"h":57.39,"l":57.39,"n":6,"o":57.39,"t":"2026-10-15T21:35:00Z","v":400,"vw":57.39},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-10-15T23:20:00Z","v":300,"vw":57.97},{"c":58.1113,"h":58.1113,"l":58.1113,"n":1,"o":58.1113,"t":"2026-10-15T23:45:00Z","v":100,"vw":58.1113},{"c":58.11,"h":58.11,"l":58.11,"n":3,"o":58.11,"t":"2026-10-15T23:50:00Z","v":171,"vw":58.11},{"c":57,"h":57,"l":57,"n":9,"o":57,"t":"2026-10-16T08:00:00Z","v":1052,"vw":57},{"c":57.9128,"h":57.9128,"l":57.9128,"n":1,"o":57.9128,"t":"2026-10-16T11:40:00Z","v":100,"vw":57.9128},{"c":57.9,"h":57.91,"l":57.9,"n":4,"o":57.91,"t":"2026-10-16T11:55:00Z","v":600,"vw":57.902},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-16T12:25:00Z","v":234,"vw":57.47},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T12:35:00Z","v":100,"vw":57.5},{"c":57.73,"h":57.73,"l":57.73,"n":1,"o":57.73,"t":"2026-10-16T12:40:00Z","v":200,"vw":57.73},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-16T13:25:00Z","v":1201,"vw":58},{"c":58.47,"h":58.47,"l":57.88,"n":166,"o":57.88,"t":"2026-10-16T13:30:00Z","v":10073,"vw":58.085791},{"c":59.395,"h":59.59,"l":58.54,"n":104,"o":58.54,"t":"2026-10-16T13:35:00Z","v":6195,"vw":59.192645},{"c":59.2933,"h":59.6999,"l":59.2,"n":112,"o":59.4699,"t":"2026-10-16T13:40:00Z","v":27757,"vw":59.547917},{"c":59.34,"h":59.51,"l":58.94,"n":91,"o":59.06,"t":"2026-10-16T13:45:00Z","v":18206,"vw":59.296312},{"c":59.65,"h":60.0567,"l":59.5,"n":200,"o":59.5,"t":"2026-10-16T13:50:00Z","v":27021,"vw":59.860541},{"c":59.78,"h":60.06,"l":59.52,"n":42,"o":59.57,"t":"2026-10-16T13:55:00Z","v":3272,"vw":59.817563},{"c":59.61,"h":59.83,"l":59.52,"n":52,"o":59.79,"t":"2026-10-16T14:00:00Z","v":6603,"vw":59.647815},{"c":59.7,"h":59.87,"l":59.53,"n":32,"o":59.5801,"t":"2026-10-16T14:05:00Z","v":2038,"vw":59.655168},{"c":59.36,"h":60,"l":59.36,"n":70,"o":59.93,"t":"2026-10-16T14:10:00Z","v":9971,"vw":59.855802},{"c":59.43,"h":59.52,"l":59.25,"n":31,"o":59.39,"t":"2026-10-16T14:15:00Z","v":3589,"vw":59.375184},{"c":59.6,"h":59.61,"l":59.26,"n":41,"o":59.42,"t":"2026-10-16T14:20:00Z","v":8118,"vw":59.315817},{"c":59.9,"h":59.93,"l":59.525,"n":33,"o":59.525,"t":"2026-10-16T14:25:00Z","v":2133,"vw":59.735829},{"c":59.38,"h":59.875,"l":59.34,"n":21,"o":59.875,"t":"2026-10-16T14:30:00Z","v":1227,"vw":59.565},{"c":58.98,"h":59.31,"l":58.98,"n":29,"o":59.31,"t":"2026-10-16T14:35:00Z","v":1734,"vw":59.160249},{"c":58.92,"h":59.09,"l":58.891,"n":31,"o":59.09,"t":"2026-10-16T14:40:00Z","v":2857,"vw":59.001647},{"c":58.85,"h":58.97,"l":58.8,"n":25,"o":58.97,"t":"2026-10-16T14:45:00Z","v":1819,"vw":58.885906},{"c":59.23,"h":59.23,"l":58.84,"n":17,"o":58.84,"t":"2026-10-16T14:50:00Z","v":844,"vw":59.071667},{"c":59.43,"h":59.59,"l":59.41,"n":19,"o":59.46,"t":"2026-10-16T14:55:00Z","v":2132,"vw":59.500495},{"c":59.63,"h":59.63,"l":59.495,"n":21,"o":59.495,"t":"2026-10-16T15:00:00Z","v":689,"vw":59.571304},{"c":60.62,"h":60.62,"l":59.98,"n":76,"o":59.98,"t":"2026-10-16T15:05:00Z","v":4403,"vw":60.221591},{"c":60.56,"h":60.74,"l":60.5,"n":35,"o":60.7099,"t":"2026-10-16T15:10:00Z","v":2595,"vw":60.633631},{"c":60.5,"h":60.6,"l":60.42,"n":80,"o":60.42,"t":"2026-10-16T15:15:00Z","v":6021,"vw":60.519207},{"c":60.65,"h":60.94,"l":60.4,"n":65,"o":60.4,"t":"2026-10-16T15:20:00Z","v":7066,"vw":60.774256},{"c":60.67,"h":60.675,"l":60.5999,"n":32,"o":60.5999,"t":"2026-10-16T15:25:00Z","v":1890,"vw":60.650078},{"c":60.45,"h":60.62,"l":60.39,"n":157,"o":60.6,"t":"2026-10-16T15:30:00Z","v":17380,"vw":60.498277},{"c":60.46,"h":60.57,"l":60.46,"n":21,"o":60.46,"t":"2026-10-16T15:35:00Z","v":1184,"vw":60.490399},{"c":60.4434,"h":60.4434,"l":60.36,"n":14,"o":60.385,"t":"2026-10-16T15:40:00Z","v":1019,"vw":60.391923},{"c":60.43,"h":60.4325,"l":60.24,"n":18,"o":60.4325,"t":"2026-10-16T15:45:00Z","v":1061,"vw":60.367799},{"c":60.555,"h":60.6,"l":60.37,"n":31,"o":60.37,"t":"2026-10-16T15:50:00Z","v":7798,"vw":60.483442},{"c":60.76,"h":60.79,"l":60.76,"n":48,"o":60.78,"t":"2026-10-16T15:55:00Z","v":4128,"vw":60.776374},{"c":60.87,"h":61.13,"l":60.87,"n":108,"o":60.96,"t":"2026-10-16T16:00:00Z","v":16820,"vw":60.980566},{"c":60.99,"h":61.05,"l":60.921,"n":32,"o":60.95,"t":"2026-10-16T16:05:00Z","v":5002,"vw":60.97109},{"c":60.66,"h":61.04,"l":60.66,"n":29,"o":61.04,"t":"2026-10-16T16:10:00Z","v":5777,"vw":60.748214},{"c":60.7364,"h":60.7364,"l":60.49,"n":48,"o":60.59,"t":"2026-10-16T16:15:00Z","v":4774,"vw":60.56663},{"c":60.6582,"h":60.7,"l":60.57,"n":21,"o":60.7,"t":"2026-10-16T16:20:00Z","v":2615,"vw":60.669555},{"c":60.668,"h":60.7,"l":60.668,"n":17,"o":60.7,"t":"2026-10-16T16:25:00Z","v":1340,"vw":60.679529},{"c":60.94,"h":60.94,"l":60.67,"n":12,"o":60.69,"t":"2026-10-16T16:30:00Z","v":781,"vw":60.717775},{"c":60.66,"h":61,"l":60.66,"n":33,"o":61,"t":"2026-10-16T16:35:00Z","v":5980,"vw":60.885935},{"c":60.84,"h":60.89,"l":60.765,"n":6,"o":60.765,"t":"2026-10-16T16:40:00Z","v":446,"vw":60.822758},{"c":61.09,"h":61.1085,"l":60.73,"n":54,"o":60.8,"t":"2026-10-16T16:45:00Z","v":6963,"vw":61.005893},{"c":60.98,"h":61.08,"l":60.98,"n":12,"o":61.07,"t":"2026-10-16T16:50:00Z","v":937,"vw":61.040113},{"c":61,"h":61.2015,"l":61,"n":33,"o":61.125,"t":"2026-10-16T16:55:00Z","v":2619,"vw":61.117433},{"c":61.515,"h":61.515,"l":61.07,"n":19,"o":61.07,"t":"2026-10-16T17:00:00Z","v":2855,"vw":61.467189},{"c":61.55,"h":61.7,"l":61.5,"n":51,"o":61.61,"t":"2026-10-16T17:05:00Z","v":6612,"vw":61.539841},{"c":61.705,"h":61.705,"l":61.5061,"n":36,"o":61.6093,"t":"2026-10-16T17:10:00Z","v":1483,"vw":61.592474},{"c":62,"h":62.05,"l":61.9,"n":90,"o":61.9,"t":"2026-10-16T17:15:00Z","v":14834,"vw":61.947392},{"c":61.96,"h":62.1101,"l":61.8824,"n":84,"o":61.97,"t":"2026-10-16T17:20:00Z","v":7781,"vw":61.996125},{"c":61.67,"h":62.03,"l":61.55,"n":86,"o":61.91,"t":"2026-10-16T17:25:00Z","v":17394,"vw":61.900014},{"c":61.53,"h":61.66,"l":61.53,"n":28,"o":61.58,"t":"2026-10-16T17:30:00Z","v":3917,"vw":61.577475},{"c":61.6337,"h":61.7,"l":61.41,"n":136,"o":61.41,"t":"2026-10-16T17:35:00Z","v":17223,"vw":61.591327},{"c":61.37,"h":61.67,"l":61.26,"n":92,"o":61.67,"t":"2026-10-16T17:40:00Z","v":6006,"vw":61.457287},{"c":61.51,"h":61.61,"l":61.285,"n":28,"o":61.32,"t":"2026-10-16T17:45:00Z","v":3641,"vw":61.443891},{"c":61.82,"h":61.82,"l":61.595,"n":80,"o":61.595,"t":"2026-10-16T17:50:00Z","v":8922,"vw":61.755216},{"c":61.85,"h":61.85,"l":61.74,"n":19,"o":61.8,"t":"2026-10-16T17:55:00Z","v":2101,"vw":61.793336},{"c":62.12,"h":62.14,"l":61.87,"n":63,"o":61.9,"t":"2026-10-16T18:00:00Z","v":7056,"vw":62.018287},{"c":61.74,"h":62.08,"l":61.74,"n":17,"o":62.08,"t":"2026-10-16T18:05:00Z","v":1860,"vw":61.981108},{"c":61.85,"h":61.995,"l":61.85,"n":11,"o":61.87,"t":"2026-10-16T18:10:00Z","v":1707,"vw":61.891134},{"c":62.1119,"h":62.269,"l":62.01,"n":18,"o":62.23,"t":"2026-10-16T18:20:00Z","v":2195,"vw":62.179893},{"c":62.105,"h":62.26,"l":62.06,"n":33,"o":62.06,"t":"2026-10-16T18:25:00Z","v":4155,"vw":62.151614},{"c":62.07,"h":62.13,"l":62.04,"n":34,"o":62.1,"t":"2026-10-16T18:30:00Z","v":6331,"vw":62.092948},{"c":62.1788,"h":62.2799,"l":62.02,"n":72,"o":62.09,"t":"2026-10-16T18:35:00Z","v":20933,"vw":62.168574},{"c":62.28,"h":62.32,"l":62.21,"n":28,"o":62.24,"t":"2026-10-16T18:40:00Z","v":1556,"vw":62.261808},{"c":62.4092,"h":62.4799,"l":62.25,"n":89,"o":62.255,"t":"2026-10-16T18:45:00Z","v":6543,"vw":62.446111},{"c":62.64,"h":62.64,"l":62.455,"n":46,"o":62.455,"t":"2026-10-16T18:50:00Z","v":7021,"vw":62.527515},{"c":62.6,"h":62.76,"l":62.6,"n":62,"o":62.729,"t":"2026-10-16T18:55:00Z","v":7485,"vw":62.698322},{"c":62.645,"h":62.66,"l":62.5,"n":62,"o":62.5799,"t":"2026-10-16T19:00:00Z","v":16787,"vw":62.598871},{"c":62.925,"h":63.08,"l":62.77,"n":69,"o":62.77,"t":"2026-10-16T19:05:00Z","v":4150,"vw":62.941447},{"c":62.23,"h":62.79,"l":62.19,"n":92,"o":62.76,"t":"2026-10-16T19:10:00Z","v":8947,"vw":62.565819},{"c":62.36,"h":62.5288,"l":62.0598,"n":63,"o":62.145,"t":"2026-10-16T19:15:00Z","v":3910,"vw":62.205008},{"c":62.02,"h":62.245,"l":62.01,"n":67,"o":62.176,"t":"2026-10-16T19:20:00Z","v":10767,"vw":62.086592},{"c":61.9608,"h":62.12,"l":61.9601,"n":83,"o":62.02,"t":"2026-10-16T19:25:00Z","v":7074,"vw":62.042568},{"c":62.395,"h":62.4196,"l":61.811,"n":76,"o":61.885,"t":"2026-10-16T19:30:00Z","v":8972,"vw":62.095248},{"c":62.505,"h":62.505,"l":62.45,"n":18,"o":62.47,"t":"2026-10-16T19:35:00Z","v":561,"vw":62.474839},{"c":62.69,"h":62.69,"l":62.33,"n":50,"o":62.42,"t":"2026-10-16T19:40:00Z","v":12404,"vw":62.46907},{"c":62.49,"h":62.65,"l":62.42,"n":125,"o":62.64,"t":"2026-10-16T19:45:00Z","v":12863,"vw":62.547193},{"c":62.49,"h":62.54,"l":62.24,"n":612,"o":62.47,"t":"2026-10-16T19:50:00Z","v":32730,"vw":62.368696},{"c":62.49,"h":62.53,"l":62.3349,"n":436,"o":62.53,"t":"2026-10-16T19:55:00Z","v":40255,"vw":62.434582},{"c":62.52,"h":62.52,"l":62.43,"n":10,"o":62.43,"t":"2026-10-16T20:00:00Z","v":1507,"vw":62.436215},{"c":62.56,"h":62.56,"l":62.55,"n":3,"o":62.55,"t":"2026-10-16T20:15:00Z","v":450,"vw":62.553333},{"c":62.43,"h":62.85,"l":62.43,"n":4,"o":62.85,"t":"2026-10-16T20:25:00Z","v":306,"vw":62.682},{"c":62.3,"h":62.5,"l":62.24,"n":7,"o":62.24,"t":"2026-10-16T20:45:00Z","v":1100,"vw":62.323499},{"c":62.36,"h":62.36,"l":62.35,"n":5,"o":62.35,"t":"2026-10-16T20:55:00Z","v":400,"vw":62.353333},{"c":62.1836,"h":62.1836,"l":62.1836,"n":3,"o":62.1836,"t":"2026-10-16T21:00:00Z","v":536,"vw":62.1836},{"c":62.45,"h":62.45,"l":62.45,"n":1,"o":62.45,"t":"2026-10-16T21:05:00Z","v":1150,"vw":62.45},{"c":62.41,"h":62.41,"l":62.1806,"n":4,"o":62.1806,"t":"2026-10-16T21:10:00Z","v":220,"vw":62.2953},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-16T22:05:00Z","v":100,"vw":62.54},{"c":62.52,"h":62.52,"l":62.52,"n":1,"o":62.52,"t":"2026-10-16T22:10:00Z","v":400,"vw":62.52},{"c":62.54,"h":62.54,"l":62.54,"n":1,"o":62.54,"t":"2026-10-16T22:20:00Z","v":300,"vw":62.54},{"c":62.53,"h":62.53,"l":62.49,"n":113,"o":62.49,"t":"2026-10-16T22:25:00Z","v":733,"vw":62.51},{"c":62.14,"h":62.14,"l":62.14,"n":1,"o":62.14,"t":"2026-10-16T23:00:00Z","v":900,"vw":62.14},{"c":62.7,"h":62.7,"l":62.61,"n":10,"o":62.61,"t":"2026-10-16T23:10:00Z","v":402,"vw":62.660699},{"c":62.6,"h":62.61,"l":62.6,"n":5,"o":62.6,"t":"2026-10-16T23:15:00Z","v":500,"vw":62.602},{"c":62.213,"h":62.213,"l":62.213,"n":5,"o":62.213,"t":"2026-10-16T23:30:00Z","v":804,"vw":62.213},{"c":62.4,"h":62.5256,"l":62.4,"n":2,"o":62.5256,"t":"2026-10-16T23:40:00Z","v":646,"vw":62.430914},{"c":62.6425,"h":62.6425,"l":62.6425,"n":1,"o":62.6425,"t":"2026-10-16T23:45:00Z","v":239,"vw":62.6425},{"c":59.85,"h":59.85,"l":59.5,"n":51,"o":59.5,"t":"2026-10-19T08:00:00Z","v":4229,"vw":59.582528},{"c":59.6851,"h":59.6851,"l":59.6851,"n":1,"o":59.6851,"t":"2026-10-19T09:50:00Z","v":100,"vw":59.6851},{"c":59.91,"h":59.91,"l":59.91,"n":5,"o":59.91,"t":"2026-10-19T10:30:00Z","v":290,"vw":59.91},{"c":59.15,"h":59.21,"l":59.14,"n":11,"o":59.14,"t":"2026-10-19T11:00:00Z","v":2319,"vw":59.170921},{"c":59.79,"h":59.79,"l":59.4967,"n":7,"o":59.4967,"t":"2026-10-19T11:10:00Z","v":3065,"vw":59.667866},{"c":59.7,"h":59.7,"l":59.693,"n":2,"o":59.693,"t":"2026-10-19T11:15:00Z","v":1352,"vw":59.697375},{"c":59.4,"h":59.6,"l":59.4,"n":6,"o":59.6,"t":"2026-10-19T11:20:00Z","v":1206,"vw":59.418182},{"c":59.71,"h":59.76,"l":59.71,"n":4,"o":59.71,"t":"2026-10-19T11:30:00Z","v":4200,"vw":59.712976},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-10-19T11:40:00Z","v":100,"vw":59.51},{"c":59.5538,"h":59.5538,"l":59.5538,"n":1,"o":59.5538,"t":"2026-10-19T11:50:00Z","v":1000,"vw":59.5538},{"c":59.5987,"h":59.5987,"l":59.5987,"n":1,"o":59.5987,"t":"2026-10-19T11:55:00Z","v":1000,"vw":59.5987},{"c":59.6,"h":59.6,"l":59.55,"n":5,"o":59.55,"t":"2026-10-19T12:00:00Z","v":1309,"vw":59.560447},{"c":59.1477,"h":59.1477,"l":59.1477,"n":2,"o":59.1477,"t":"2026-10-19T12:10:00Z","v":152,"vw":59.1477},{"c":59.25,"h":59.25,"l":59.25,"n":2,"o":59.25,"t":"2026-10-19T12:15:00Z","v":200,"vw":59.25},{"c":59.28,"h":59.28,"l":59.28,"n":1,"o":59.28,"t":"2026-10-19T12:20:00Z","v":150,"vw":59.28},{"c":59.25,"h":59.25,"l":59.25,"n":6,"o":59.25,"t":"2026-10-19T12:30:00Z","v":1213,"vw":59.25},{"c":59.2458,"h":59.41,"l":59.2458,"n":10,"o":59.41,"t":"2026-10-19T12:40:00Z","v":2886,"vw":59.274909},{"c":59.26,"h":59.27,"l":59.2,"n":7,"o":59.2,"t":"2026-10-19T12:45:00Z","v":1248,"vw":59.221434},{"c":59.52,"h":59.52,"l":59.47,"n":8,"o":59.49,"t":"2026-10-19T12:55:00Z","v":790,"vw":59.498594},{"c":59.3,"h":59.3,"l":59.3,"n":2,"o":59.3,"t":"2026-10-19T13:05:00Z","v":102,"vw":59.3},{"c":59.106,"h":59.106,"l":59.106,"n":2,"o":59.106,"t":"2026-10-19T13:20:00Z","v":208,"vw":59.106},{"c":59.27,"h":59.3,"l":59.05,"n":6,"o":59.27,"t":"2026-10-19T13:25:00Z","v":989,"vw":59.165769},{"c":59.39,"h":59.68,"l":58.98,"n":189,"o":58.98,"t":"2026-10-19T13:30:00Z","v":17582,"vw":59.331198},{"c":59.72,"h":59.72,"l":59.385,"n":24,"o":59.5476,"t":"2026-10-19T13:35:00Z","v":2012,"vw":59.542055},{"c":59.52,"h":59.68,"l":59.26,"n":52,"o":59.665,"t":"2026-10-19T13:40:00Z","v":5877,"vw":59.525739},{"c":59.54,"h":59.62,"l":59.41,"n":16,"o":59.5,"t":"2026-10-19T13:45:00Z","v":1882,"vw":59.552972},{"c":59.575,"h":59.65,"l":59.33,"n":21,"o":59.33,"t":"2026-10-19T13:50:00Z","v":2280,"vw":59.548874},{"c":60.07,"h":60.07,"l":59.6906,"n":38,"o":59.75,"t":"2026-10-19T13:55:00Z","v":3398,"vw":59.90033},{"c":60.3056,"h":60.3056,"l":59.9,"n":36,"o":59.9,"t":"2026-10-19T14:00:00Z","v":3270,"vw":60.101547},{"c":60.05,"h":60.16,"l":59.92,"n":24,"o":60.16,"t":"2026-10-19T14:05:00Z","v":2616,"vw":60.036725},{"c":59.48,"h":59.98,"l":59.4448,"n":25,"o":59.88,"t":"2026-10-19T14:10:00Z","v":1730,"vw":59.664828},{"c":58.93,"h":59.3,"l":58.93,"n":53,"o":59.195,"t":"2026-10-19T14:15:00Z","v":3514,"vw":59.06204},{"c":58.95,"h":59.19,"l":58.89,"n":29,"o":59.1,"t":"2026-10-19T14:20:00Z","v":2639,"vw":59.081319},{"c":59.03,"h":59.045,"l":58.92,"n":27,"o":58.92,"t":"2026-10-19T14:25:00Z","v":2376,"vw":59.023549},{"c":59.4,"h":59.5042,"l":59,"n":61,"o":59,"t":"2026-10-19T14:30:00Z","v":5029,"vw":59.217012},{"c":59.4,"h":59.48,"l":59.25,"n":40,"o":59.4388,"t":"2026-10-19T14:35:00Z","v":2828,"vw":59.411411},{"c":59.17,"h":59.4,"l":59.1692,"n":21,"o":59.4,"t":"2026-10-19T14:40:00Z","v":2014,"vw":59.24184},{"c":59.06,"h":59.12,"l":58.83,"n":42,"o":59.05,"t":"2026-10-19T14:45:00Z","v":2788,"vw":59.004271},{"c":59.08,"h":59.16,"l":58.98,"n":17,"o":59.16,"t":"2026-10-19T14:50:00Z","v":1138,"vw":59.087916},{"c":59.04,"h":59.04,"l":58.9,"n":29,"o":59.005,"t":"2026-10-19T14:55:00Z","v":1917,"vw":58.971053},{"c":59,"h":59.09,"l":58.94,"n":13,"o":59.09,"t":"2026-10-19T15:00:00Z","v":709,"vw":58.993733},{"c":58.785,"h":58.93,"l":58.75,"n":69,"o":58.93,"t":"2026-10-19T15:05:00Z","v":4924,"vw":58.851318},{"c":58.88,"h":58.9051,"l":58.8,"n":27,"o":58.88,"t":"2026-10-19T15:10:00Z","v":2602,"vw":58.876394},{"c":58.6,"h":58.81,"l":58.57,"n":25,"o":58.81,"t":"2026-10-19T15:15:00Z","v":4207,"vw":58.641866},{"c":58.25,"h":58.61,"l":58.25,"n":140,"o":58.6,"t":"2026-10-19T15:20:00Z","v":23353,"vw":58.520222},{"c":58.125,"h":58.29,"l":58.11,"n":53,"o":58.25,"t":"2026-10-19T15:25:00Z","v":5576,"vw":58.203417},{"c":58.27,"h":58.28,"l":58.16,"n":22,"o":58.16,"t":"2026-10-19T15:30:00Z","v":990,"vw":58.2325},{"c":57.95,"h":58.01,"l":57.9071,"n":69,"o":58,"t":"2026-10-19T15:35:00Z","v":5509,"vw":57.953877},{"c":57.96,"h":58.06,"l":57.915,"n":52,"o":58.03,"t":"2026-10-19T15:40:00Z","v":6510,"vw":57.975359},{"c":58.1,"h":58.1,"l":58.05,"n":19,"o":58.05,"t":"2026-10-19T15:45:00Z","v":3762,"vw":58.083185},{"c":58.2,"h":58.23,"l":58.025,"n":34,"o":58.05,"t":"2026-10-19T15:50:00Z","v":5412,"vw":58.082698},{"c":58.3337,"h":58.3337,"l":58.13,"n":34,"o":58.27,"t":"2026-10-19T15:55:00Z","v":2881,"vw":58.234027},{"c":58.6,"h":58.8399,"l":58.525,"n":58,"o":58.525,"t":"2026-10-19T16:00:00Z","v":7899,"vw":58.717187},{"c":58.66,"h":58.72,"l":58.58,"n":19,"o":58.58,"t":"2026-10-19T16:05:00Z","v":2257,"vw":58.63525},{"c":58.61,"h":58.61,"l":58.5,"n":12,"o":58.53,"t":"2026-10-19T16:10:00Z","v":2671,"vw":58.532083},{"c":58.75,"h":58.75,"l":58.581,"n":8,"o":58.581,"t":"2026-10-19T16:15:00Z","v":412,"vw":58.653667},{"c":58.91,"h":58.91,"l":58.87,"n":9,"o":58.88,"t":"2026-10-19T16:20:00Z","v":732,"vw":58.879167},{"c":58.95,"h":59,"l":58.8599,"n":15,"o":58.8599,"t":"2026-10-19T16:25:00Z","v":586,"vw":58.940779},{"c":58.99,"h":59.13,"l":58.975,"n":41,"o":59.04,"t":"2026-10-19T16:30:00Z","v":4765,"vw":59.016988},{"c":59.11,"h":59.11,"l":58.935,"n":15,"o":59.02,"t":"2026-10-19T16:35:00Z","v":1058,"vw":59.016716},{"c":58.96,"h":59.1,"l":58.96,"n":10,"o":59.1,"t":"2026-10-19T16:40:00Z","v":1623,"vw":58.994951},{"c":59.2141,"h":59.2141,"l":59.0393,"n":5,"o":59.0393,"t":"2026-10-19T16:45:00Z","v":473,"vw":59.166875},{"c":59.43,"h":59.43,"l":59.3099,"n":7,"o":59.3099,"t":"2026-10-19T16:50:00Z","v":207,"vw":59.36995},{"c":59.46,"h":59.46,"l":59.36,"n":11,"o":59.43,"t":"2026-10-19T16:55:00Z","v":1602,"vw":59.424088},{"c":59.355,"h":59.505,"l":59.3,"n":19,"o":59.505,"t":"2026-10-19T17:00:00Z","v":1250,"vw":59.420566},{"c":59.55,"h":59.55,"l":59.2747,"n":15,"o":59.32,"t":"2026-10-19T17:05:00Z","v":1980,"vw":59.334846},{"c":59.59,"h":59.59,"l":59.59,"n":2,"o":59.59,"t":"2026-10-19T17:10:00Z","v":670,"vw":59.59},{"c":59.2585,"h":59.2585,"l":59.25,"n":3,"o":59.25,"t":"2026-10-19T17:15:00Z","v":201,"vw":59.25425},{"c":59.52,"h":59.52,"l":59.52,"n":3,"o":59.52,"t":"2026-10-19T17:30:00Z","v":400,"vw":59.52},{"c":59.5726,"h":59.5726,"l":59.5726,"n":2,"o":59.5726,"t":"2026-10-19T17:35:00Z","v":505,"vw":59.5726},{"c":59.58,"h":59.7216,"l":59.52,"n":65,"o":59.7,"t":"2026-10-19T17:40:00Z","v":5020,"vw":59.643068},{"c":59.98,"h":60.02,"l":59.71,"n":118,"o":59.75,"t":"2026-10-19T17:45:00Z","v":8171,"vw":59.804921},{"c":59.895,"h":59.94,"l":59.81,"n":67,"o":59.93,"t":"2026-10-19T17:50:00Z","v":2273,"vw":59.88125},{"c":59.625,"h":60.03,"l":59.625,"n":23,"o":59.87,"t":"2026-10-19T17:55:00Z","v":2050,"vw":59.789657},{"c":59.84,"h":59.86,"l":59.64,"n":109,"o":59.64,"t":"2026-10-19T18:00:00Z","v":9180,"vw":59.807228},{"c":59.87,"h":59.87,"l":59.82,"n":7,"o":59.82,"t":"2026-10-19T18:05:00Z","v":342,"vw":59.845},{"c":59.69,"h":59.72,"l":59.69,"n":6,"o":59.72,"t":"2026-10-19T18:10:00Z","v":218,"vw":59.705},{"c":59.71,"h":59.71,"l":59.71,"n":2,"o":59.71,"t":"2026-10-19T18:20:00Z","v":200,"vw":59.71},{"c":60.14,"h":60.16,"l":60.09,"n":8,"o":60.09,"t":"2026-10-19T18:25:00Z","v":4626,"vw":60.148801},{"c":60.04,"h":60.04,"l":59.97,"n":78,"o":59.97,"t":"2026-10-19T18:30:00Z","v":54428,"vw":60.000615},{"c":59.85,"h":60.14,"l":59.85,"n":46,"o":60.12,"t":"2026-10-19T18:35:00Z","v":4928,"vw":60.050559},{"c":59.81,"h":59.86,"l":59.81,"n":14,"o":59.86,"t":"2026-10-19T18:40:00Z","v":1120,"vw":59.835248},{"c":59.73,"h":59.73,"l":59.62,"n":7,"o":59.72,"t":"2026-10-19T18:45:00Z","v":765,"vw":59.671316},{"c":59.84,"h":59.84,"l":59.74,"n":56,"o":59.74,"t":"2026-10-19T18:50:00Z","v":5134,"vw":59.824333},{"c":59.73,"h":59.79,"l":59.73,"n":22,"o":59.74,"t":"2026-10-19T18:55:00Z","v":1819,"vw":59.761},{"c":59.66,"h":59.72,"l":59.66,"n":22,"o":59.72,"t":"2026-10-19T19:00:00Z","v":479,"vw":59.68},{"c":59.74,"h":59.74,"l":59.62,"n":10,"o":59.62,"t":"2026-10-19T19:05:00Z","v":1326,"vw":59.710667},{"c":59.56,"h":59.77,"l":59.56,"n":19,"o":59.7099,"t":"2026-10-19T19:15:00Z","v":3620,"vw":59.706339},{"c":59.31,"h":59.545,"l":59.3,"n":19,"o":59.545,"t":"2026-10-19T19:20:00Z","v":1346,"vw":59.384274},{"c":59.38,"h":59.42,"l":59.19,"n":24,"o":59.2,"t":"2026-10-19T19:25:00Z","v":3628,"vw":59.319654},{"c":59.38,"h":59.56,"l":59.38,"n":24,"o":59.56,"t":"2026-10-19T19:30:00Z","v":1158,"vw":59.454426},{"c":59.18,"h":59.4,"l":59.18,"n":39,"o":59.4,"t":"2026-10-19T19:35:00Z","v":3058,"vw":59.245786},{"c":59.33,"h":59.35,"l":59.12,"n":57,"o":59.24,"t":"2026-10-19T19:40:00Z","v":5600,"vw":59.217311},{"c":59.46,"h":59.54,"l":59.33,"n":69,"o":59.33,"t":"2026-10-19T19:45:00Z","v":3192,"vw":59.474921},{"c":59.92,"h":60.0684,"l":59.64,"n":1377,"o":59.65,"t":"2026-10-19T19:50:00Z","v":65784,"vw":59.970504},{"c":60.06,"h":60.12,"l":59.77,"n":461,"o":59.9,"t":"2026-10-19T19:55:00Z","v":39373,"vw":59.942049},{"c":60.49,"h":60.49,"l":60.09,"n":10,"o":60.09,"t":"2026-10-19T20:00:00Z","v":4089,"vw":60.268976},{"c":60.09,"h":60.092,"l":60.07,"n":16,"o":60.07,"t":"2026-10-19T20:30:00Z","v":4048,"vw":60.083716},{"c":60,"h":60,"l":60,"n":16,"o":60,"t":"2026-10-19T20:35:00Z","v":6006,"vw":60},{"c":60.057,"h":60.057,"l":60.057,"n":1,"o":60.057,"t":"2026-10-19T20:40:00Z","v":400,"vw":60.057},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-19T22:15:00Z","v":265,"vw":59.7},{"c":61.1,"h":61.1,"l":61.1,"n":10,"o":61.1,"t":"2026-10-20T08:00:00Z","v":1149,"vw":61.1},{"c":61.6,"h":61.6,"l":61.6,"n":3,"o":61.6,"t":"2026-10-20T09:10:00Z","v":1000,"vw":61.6},{"c":61.58,"h":61.58,"l":61.58,"n":2,"o":61.58,"t":"2026-10-20T09:50:00Z","v":141,"vw":61.58},{"c":61.14,"h":61.14,"l":61.14,"n":1,"o":61.14,"t":"2026-10-20T09:55:00Z","v":100,"vw":61.14},{"c":61.4,"h":61.43,"l":61.4,"n":3,"o":61.4,"t":"2026-10-20T10:45:00Z","v":1200,"vw":61.405},{"c":61.7217,"h":61.7217,"l":61.7217,"n":2,"o":61.7217,"t":"2026-10-20T11:15:00Z","v":625,"vw":61.7217},{"c":61.751,"h":61.751,"l":61.751,"n":2,"o":61.751,"t":"2026-10-20T11:45:00Z","v":557,"vw":61.751},{"c":61.57,"h":61.7466,"l":61.53,"n":33,"o":61.65,"t":"2026-10-20T11:50:00Z","v":6275,"vw":61.594946},{"c":61.79,"h":61.79,"l":61.79,"n":4,"o":61.79,"t":"2026-10-20T11:55:00Z","v":366,"vw":61.79},{"c":61.9,"h":61.9,"l":61.84,"n":5,"o":61.84,"t":"2026-10-20T12:00:00Z","v":650,"vw":61.889091},{"c":62.03,"h":62.03,"l":62,"n":9,"o":62,"t":"2026-10-20T12:05:00Z","v":641,"vw":62.010169},{"c":61.96,"h":62.2,"l":61.96,"n":9,"o":62.179,"t":"2026-10-20T12:15:00Z","v":516,"vw":62.122429},{"c":62,"h":62.0989,"l":61.94,"n":15,"o":61.94,"t":"2026-10-20T12:20:00Z","v":2310,"vw":62.024767},{"c":62.1,"h":62.1,"l":62,"n":8,"o":62,"t":"2026-10-20T12:25:00Z","v":2155,"vw":62.048497},{"c":62.145,"h":62.145,"l":62.145,"n":1,"o":62.145,"t":"2026-10-20T12:30:00Z","v":350,"vw":62.145},{"c":61.8,"h":61.9,"l":61.8,"n":26,"o":61.9,"t":"2026-10-20T12:35:00Z","v":8054,"vw":61.876205},{"c":61.5563,"h":61.5563,"l":61.5563,"n":1,"o":61.5563,"t":"2026-10-20T12:40:00Z","v":600,"vw":61.5563},{"c":61.5,"h":61.5,"l":61.4834,"n":8,"o":61.4834,"t":"2026-10-20T12:45:00Z","v":1348,"vw":61.497233},{"c":61.45,"h":61.5,"l":61.45,"n":3,"o":61.5,"t":"2026-10-20T12:50:00Z","v":1831,"vw":61.47728},{"c":61.45,"h":61.75,"l":61.45,"n":5,"o":61.73,"t":"2026-10-20T12:55:00Z","v":660,"vw":61.553571},{"c":61.42,"h":61.6059,"l":61.42,"n":12,"o":61.5,"t":"2026-10-20T13:00:00Z","v":1479,"vw":61.50923},{"c":61.1259,"h":61.1259,"l":61.1259,"n":1,"o":61.1259,"t":"2026-10-20T13:05:00Z","v":162,"vw":61.1259},{"c":61.35,"h":61.5528,"l":61.35,"n":4,"o":61.5528,"t":"2026-10-20T13:15:00Z","v":1882,"vw":61.487057},{"c":61.39,"h":61.39,"l":61.35,"n":19,"o":61.35,"t":"2026-10-20T13:25:00Z","v":1432,"vw":61.352961},{"c":61.78,"h":61.95,"l":61.39,"n":165,"o":61.41,"t":"2026-10-20T13:30:00Z","v":17889,"vw":61.700671},{"c":61.78,"h":62.27,"l":61.49,"n":128,"o":61.895,"t":"2026-10-20T13:35:00Z","v":10414,"vw":61.866572},{"c":62.725,"h":62.8357,"l":62.11,"n":81,"o":62.11,"t":"2026-10-20T13:40:00Z","v":5995,"vw":62.55184},{"c":62.18,"h":63.02,"l":62.18,"n":143,"o":63.02,"t":"2026-10-20T13:45:00Z","v":19010,"vw":62.808844},{"c":61.7,"h":62.205,"l":61.7,"n":143,"o":62.14,"t":"2026-10-20T13:50:00Z","v":13657,"vw":61.85767},{"c":61.15,"h":61.82,"l":61.1295,"n":73,"o":61.79,"t":"2026-10-20T13:55:00Z","v":4481,"vw":61.531744},{"c":60.935,"h":61.22,"l":60.75,"n":91,"o":61.15,"t":"2026-10-20T14:00:00Z","v":5518,"vw":60.966793},{"c":60.3017,"h":60.87,"l":60.3017,"n":63,"o":60.87,"t":"2026-10-20T14:05:00Z","v":2942,"vw":60.506607},{"c":60.31,"h":60.4735,"l":60.2,"n":73,"o":60.21,"t":"2026-10-20T14:10:00Z","v":4904,"vw":60.332815},{"c":59.88,"h":60.19,"l":59.83,"n":44,"o":60.01,"t":"2026-10-20T14:15:00Z","v":4949,"vw":59.941333},{"c":59.81,"h":60.01,"l":59.805,"n":30,"o":59.9,"t":"2026-10-20T14:20:00Z","v":5568,"vw":59.910495},{"c":59.28,"h":59.83,"l":59.123,"n":86,"o":59.734,"t":"2026-10-20T14:25:00Z","v":18573,"vw":59.516614},{"c":59.505,"h":59.6,"l":59,"n":47,"o":59.1,"t":"2026-10-20T14:30:00Z","v":4551,"vw":59.199924},{"c":59.54,"h":59.7,"l":59.4011,"n":36,"o":59.6,"t":"2026-10-20T14:35:00Z","v":4048,"vw":59.624699},{"c":59.515,"h":59.52,"l":59.3,"n":49,"o":59.44,"t":"2026-10-20T14:40:00Z","v":3203,"vw":59.445909},{"c":59.53,"h":59.55,"l":59.24,"n":26,"o":59.46,"t":"2026-10-20T14:45:00Z","v":2017,"vw":59.41675},{"c":59.28,"h":59.61,"l":59.26,"n":20,"o":59.53,"t":"2026-10-20T14:50:00Z","v":1198,"vw":59.399108},{"c":59.21,"h":59.2602,"l":59.18,"n":15,"o":59.26,"t":"2026-10-20T14:55:00Z","v":478,"vw":59.227291},{"c":59.54,"h":59.54,"l":59.305,"n":61,"o":59.35,"t":"2026-10-20T15:00:00Z","v":20723,"vw":59.359815},{"c":59.48,"h":59.62,"l":59.44,"n":42,"o":59.6,"t":"2026-10-20T15:05:00Z","v":5486,"vw":59.539434},{"c":60.4,"h":60.565,"l":59.82,"n":97,"o":59.86,"t":"2026-10-20T15:10:00Z","v":7430,"vw":60.203406},{"c":60,"h":60.36,"l":59.93,"n":34,"o":60.36,"t":"2026-10-20T15:15:00Z","v":3609,"vw":60.125948},{"c":60.22,"h":60.2349,"l":59.95,"n":28,"o":60.005,"t":"2026-10-20T15:20:00Z","v":2828,"vw":60.029849},{"c":60.135,"h":60.135,"l":60.02,"n":9,"o":60.02,"t":"2026-10-20T15:25:00Z","v":1014,"vw":60.090711},{"c":60.41,"h":60.41,"l":60.12,"n":16,"o":60.12,"t":"2026-10-20T15:30:00Z","v":2176,"vw":60.304875},{"c":60.5864,"h":60.5864,"l":60.28,"n":24,"o":60.3499,"t":"2026-10-20T15:35:00Z","v":1329,"vw":60.452732},{"c":60.2506,"h":60.46,"l":60.2506,"n":7,"o":60.46,"t":"2026-10-20T15:40:00Z","v":3506,"vw":60.319606},{"c":60.07,"h":60.25,"l":60.07,"n":13,"o":60.25,"t":"2026-10-20T15:45:00Z","v":3912,"vw":60.129578},{"c":59.912,"h":59.9418,"l":59.912,"n":4,"o":59.94,"t":"2026-10-20T15:50:00Z","v":620,"vw":59.9266},{"c":59.75,"h":59.755,"l":59.74,"n":22,"o":59.75,"t":"2026-10-20T15:55:00Z","v":2803,"vw":59.744808},{"c":59.951,"h":59.951,"l":59.7698,"n":5,"o":59.7698,"t":"2026-10-20T16:00:00Z","v":1159,"vw":59.820462},{"c":59.82,"h":59.9,"l":59.82,"n":7,"o":59.9,"t":"2026-10-20T16:05:00Z","v":221,"vw":59.86},{"c":59.99,"h":60.02,"l":59.99,"n":9,"o":60.02,"t":"2026-10-20T16:10:00Z","v":1020,"vw":59.993},{"c":60.3066,"h":60.309,"l":59.99,"n":29,"o":59.99,"t":"2026-10-20T16:15:00Z","v":3709,"vw":60.139577},{"c":60.19,"h":60.2214,"l":60.19,"n":6,"o":60.2214,"t":"2026-10-20T16:20:00Z","v":456,"vw":60.210933},{"c":59.925,"h":60.21,"l":59.86,"n":23,"o":60.2,"t":"2026-10-20T16:25:00Z","v":1359,"vw":60.040059},{"c":59.9,"h":59.97,"l":59.9,"n":6,"o":59.97,"t":"2026-10-20T16:30:00Z","v":208,"vw":59.935},{"c":59.7401,"h":59.7401,"l":59.7401,"n":6,"o":59.7401,"t":"2026-10-20T16:35:00Z","v":1098,"vw":59.7401},{"c":59.98,"h":59.98,"l":59.78,"n":24,"o":59.8,"t":"2026-10-20T16:40:00Z","v":2498,"vw":59.834356},{"c":59.95,"h":60.12,"l":59.95,"n":7,"o":60.12,"t":"2026-10-20T16:45:00Z","v":778,"vw":59.975714},{"c":60.37,"h":60.39,"l":60.0247,"n":9,"o":60.0247,"t":"2026-10-20T16:50:00Z","v":2366,"vw":60.296371},{"c":60.2999,"h":60.2999,"l":60.15,"n":12,"o":60.15,"t":"2026-10-20T16:55:00Z","v":1250,"vw":60.284464},{"c":60.35,"h":60.38,"l":60.17,"n":102,"o":60.2,"t":"2026-10-20T17:00:00Z","v":7666,"vw":60.276036},{"c":60.25,"h":60.27,"l":60.2,"n":18,"o":60.24,"t":"2026-10-20T17:05:00Z","v":985,"vw":60.242222},{"c":60.27,"h":60.27,"l":60.27,"n":2,"o":60.27,"t":"2026-10-20T17:10:00Z","v":260,"vw":60.27},{"c":60.06,"h":60.1499,"l":60,"n":19,"o":60.1499,"t":"2026-10-20T17:15:00Z","v":1060,"vw":60.10195},{"c":59.92,"h":59.97,"l":59.87,"n":14,"o":59.97,"t":"2026-10-20T17:20:00Z","v":660,"vw":59.915},{"c":59.94,"h":59.94,"l":59.94,"n":2,"o":59.94,"t":"2026-10-20T17:25:00Z","v":210,"vw":59.94},{"c":59.92,"h":59.92,"l":59.81,"n":7,"o":59.81,"t":"2026-10-20T17:30:00Z","v":511,"vw":59.886814},{"c":59.86,"h":59.86,"l":59.83,"n":61,"o":59.83,"t":"2026-10-20T17:40:00Z","v":1025,"vw":59.843514},{"c":59.885,"h":59.92,"l":59.885,"n":8,"o":59.92,"t":"2026-10-20T17:45:00Z","v":629,"vw":59.891768},{"c":59.74,"h":59.74,"l":59.74,"n":4,"o":59.74,"t":"2026-10-20T17:50:00Z","v":111,"vw":59.74},{"c":59.88,"h":59.88,"l":59.75,"n":10,"o":59.75,"t":"2026-10-20T17:55:00Z","v":874,"vw":59.77975},{"c":59.73,"h":59.79,"l":59.73,"n":6,"o":59.79,"t":"2026-10-20T18:00:00Z","v":262,"vw":59.76},{"c":59.76,"h":59.76,"l":59.76,"n":2,"o":59.76,"t":"2026-10-20T18:10:00Z","v":102,"vw":59.76},{"c":59.9,"h":59.9,"l":59.8736,"n":6,"o":59.8736,"t":"2026-10-20T18:20:00Z","v":338,"vw":59.882116},{"c":59.9,"h":59.915,"l":59.89,"n":16,"o":59.91,"t":"2026-10-20T18:25:00Z","v":2000,"vw":59.906053},{"c":60,"h":60,"l":59.96,"n":10,"o":59.96,"t":"2026-10-20T18:30:00Z","v":394,"vw":59.9734},{"c":60.16,"h":60.19,"l":60.16,"n":18,"o":60.16,"t":"2026-10-20T18:35:00Z","v":1231,"vw":60.177931},{"c":60.29,"h":60.29,"l":60.11,"n":6,"o":60.11,"t":"2026-10-20T18:40:00Z","v":246,"vw":60.2},{"c":60.1793,"h":60.3762,"l":60.1793,"n":5,"o":60.3762,"t":"2026-10-20T18:45:00Z","v":607,"vw":60.27775},{"c":60.12,"h":60.15,"l":60.12,"n":20,"o":60.15,"t":"2026-10-20T18:50:00Z","v":2154,"vw":60.142973},{"c":60.065,"h":60.065,"l":60.045,"n":13,"o":60.045,"t":"2026-10-20T18:55:00Z","v":457,"vw":60.051431},{"c":60.06,"h":60.06,"l":59.97,"n":33,"o":60,"t":"2026-10-20T19:00:00Z","v":539,"vw":60.01},{"c":60.02,"h":60.02,"l":59.99,"n":10,"o":59.99,"t":"2026-10-20T19:05:00Z","v":614,"vw":60.008},{"c":60.0987,"h":60.175,"l":60.0987,"n":4,"o":60.175,"t":"2026-10-20T19:15:00Z","v":505,"vw":60.13848},{"c":60.45,"h":60.45,"l":60.17,"n":16,"o":60.17,"t":"2026-10-20T19:20:00Z","v":736,"vw":60.372175},{"c":60.4,"h":60.4,"l":60.2997,"n":17,"o":60.385,"t":"2026-10-20T19:25:00Z","v":1299,"vw":60.33114},{"c":60.2,"h":60.23,"l":60.13,"n":13,"o":60.23,"t":"2026-10-20T19:30:00Z","v":765,"vw":60.1851},{"c":60.5,"h":60.5,"l":60.5,"n":6,"o":60.5,"t":"2026-10-20T19:35:00Z","v":282,"vw":60.5},{"c":60.28,"h":60.48,"l":60.26,"n":119,"o":60.48,"t":"2026-10-20T19:40:00Z","v":7815,"vw":60.290753},{"c":60.27,"h":60.3072,"l":60.1845,"n":60,"o":60.22,"t":"2026-10-20T19:45:00Z","v":8922,"vw":60.254268},{"c":60.285,"h":60.47,"l":60.219,"n":1213,"o":60.32,"t":"2026-10-20T19:50:00Z","v":41343,"vw":60.296076},{"c":60.53,"h":60.62,"l":60.27,"n":326,"o":60.28,"t":"2026-10-20T19:55:00Z","v":22325,"vw":60.464797},{"c":60.54,"h":60.54,"l":60.54,"n":5,"o":60.54,"t":"2026-10-20T20:00:00Z","v":505,"vw":60.54},{"c":59.56,"h":59.56,"l":59.56,"n":6,"o":59.56,"t":"2026-10-20T20:35:00Z","v":430,"vw":59.56},{"c":59.1,"h":59.11,"l":59.1,"n":6,"o":59.11,"t":"2026-10-20T20:50:00Z","v":1824,"vw":59.107024},{"c":58.81,"h":58.96,"l":58.81,"n":5,"o":58.96,"t":"2026-10-20T20:55:00Z","v":415,"vw":58.885188},{"c":58.35,"h":58.35,"l":58.35,"n":3,"o":58.35,"t":"2026-10-20T21:05:00Z","v":103,"vw":58.35},{"c":58.7,"h":58.71,"l":58.7,"n":8,"o":58.7,"t":"2026-10-20T21:15:00Z","v":1000,"vw":58.701},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-20T21:30:00Z","v":258,"vw":58.75},{"c":58.31,"h":58.31,"l":58.31,"n":6,"o":58.31,"t":"2026-10-20T22:00:00Z","v":280,"vw":58.31},{"c":58.5417,"h":58.5417,"l":58.5417,"n":1,"o":58.5417,"t":"2026-10-20T22:15:00Z","v":200,"vw":58.5417},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-20T23:10:00Z","v":275,"vw":58.45},{"c":58.492,"h":58.492,"l":58.492,"n":2,"o":58.492,"t":"2026-10-20T23:20:00Z","v":301,"vw":58.492},{"c":58.501,"h":58.501,"l":58.501,"n":2,"o":58.501,"t":"2026-10-20T23:45:00Z","v":105,"vw":58.501},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-20T23:55:00Z","v":139,"vw":58.5},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-21T11:30:00Z","v":524,"vw":58.55},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-21T11:50:00Z","v":165,"vw":58.5},{"c":58.97,"h":58.97,"l":58.92,"n":8,"o":58.92,"t":"2026-10-21T12:50:00Z","v":1000,"vw":58.953333},{"c":58.9,"h":58.9,"l":58.9,"n":3,"o":58.9,"t":"2026-10-21T12:55:00Z","v":200,"vw":58.9},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-21T13:15:00Z","v":101,"vw":58.65},{"c":58.55,"h":58.78,"l":58.2,"n":111,"o":58.37,"t":"2026-10-21T13:30:00Z","v":10083,"vw":58.455211},{"c":58.7746,"h":58.99,"l":58.49,"n":43,"o":58.49,"t":"2026-10-21T13:35:00Z","v":3132,"vw":58.804669},{"c":59.2537,"h":59.445,"l":58.69,"n":94,"o":58.71,"t":"2026-10-21T13:40:00Z","v":8518,"vw":58.900249},{"c":58.8925,"h":59.195,"l":58.8925,"n":12,"o":59.195,"t":"2026-10-21T13:45:00Z","v":836,"vw":59.044257},{"c":59.155,"h":59.25,"l":58.865,"n":59,"o":58.865,"t":"2026-10-21T13:50:00Z","v":3956,"vw":59.124112},{"c":58.88,"h":58.97,"l":58.76,"n":37,"o":58.97,"t":"2026-10-21T13:55:00Z","v":3988,"vw":58.921503},{"c":58.62,"h":58.92,"l":58.57,"n":39,"o":58.92,"t":"2026-10-21T14:00:00Z","v":2791,"vw":58.756875},{"c":59.04,"h":59.04,"l":58.8,"n":30,"o":58.81,"t":"2026-10-21T14:05:00Z","v":7024,"vw":59.007269},{"c":59.43,"h":59.43,"l":59.255,"n":21,"o":59.26,"t":"2026-10-21T14:10:00Z","v":1144,"vw":59.327978},{"c":59.26,"h":59.525,"l":59.26,"n":15,"o":59.41,"t":"2026-10-21T14:15:00Z","v":1178,"vw":59.42},{"c":58.98,"h":59.21,"l":58.8601,"n":34,"o":59.16,"t":"2026-10-21T14:20:00Z","v":2442,"vw":58.959576},{"c":58.9,"h":58.92,"l":58.8,"n":22,"o":58.8,"t":"2026-10-21T14:25:00Z","v":3015,"vw":58.854288},{"c":58.6275,"h":58.95,"l":58.62,"n":36,"o":58.875,"t":"2026-10-21T14:30:00Z","v":2610,"vw":58.731579},{"c":58.9,"h":58.9,"l":58.81,"n":8,"o":58.81,"t":"2026-10-21T14:35:00Z","v":482,"vw":58.84},{"c":58.8,"h":59.061,"l":58.8,"n":13,"o":59.05,"t":"2026-10-21T14:40:00Z","v":1964,"vw":59.026879},{"c":58.5,"h":58.8232,"l":58.5,"n":41,"o":58.775,"t":"2026-10-21T14:45:00Z","v":2061,"vw":58.734965},{"c":58.565,"h":58.5799,"l":58.41,"n":21,"o":58.41,"t":"2026-10-21T14:50:00Z","v":2553,"vw":58.539985},{"c":58.4,"h":58.66,"l":58.4,"n":25,"o":58.63,"t":"2026-10-21T14:55:00Z","v":2170,"vw":58.454289},{"c":58.37,"h":58.4,"l":58.2,"n":29,"o":58.36,"t":"2026-10-21T15:00:00Z","v":1640,"vw":58.312773},{"c":58.3,"h":58.3,"l":58.3,"n":5,"o":58.3,"t":"2026-10-21T15:05:00Z","v":227,"vw":58.3},{"c":58.11,"h":58.22,"l":58.11,"n":19,"o":58.22,"t":"2026-10-21T15:10:00Z","v":982,"vw":58.154286},{"c":58.31,"h":58.31,"l":58.05,"n":46,"o":58.05,"t":"2026-10-21T15:15:00Z","v":4052,"vw":58.174735},{"c":58.23,"h":58.39,"l":58.23,"n":15,"o":58.39,"t":"2026-10-21T15:20:00Z","v":1695,"vw":58.307721},{"c":58.18,"h":58.295,"l":58.13,"n":85,"o":58.26,"t":"2026-10-21T15:25:00Z","v":4168,"vw":58.204},{"c":58.0125,"h":58.12,"l":58.0125,"n":11,"o":58.12,"t":"2026-10-21T15:30:00Z","v":440,"vw":58.058125},{"c":57.76,"h":57.88,"l":57.755,"n":45,"o":57.88,"t":"2026-10-21T15:35:00Z","v":3440,"vw":57.804056},{"c":57.72,"h":57.85,"l":57.72,"n":41,"o":57.825,"t":"2026-10-21T15:40:00Z","v":6220,"vw":57.763769},{"c":57.49,"h":57.62,"l":57.49,"n":63,"o":57.62,"t":"2026-10-21T15:45:00Z","v":3952,"vw":57.58204},{"c":57.605,"h":57.605,"l":57.57,"n":8,"o":57.57,"t":"2026-10-21T15:50:00Z","v":338,"vw":57.588412},{"c":57.54,"h":57.635,"l":57.54,"n":10,"o":57.635,"t":"2026-10-21T15:55:00Z","v":1038,"vw":57.599047},{"c":57.69,"h":57.69,"l":57.63,"n":16,"o":57.67,"t":"2026-10-21T16:00:00Z","v":845,"vw":57.654},{"c":57.845,"h":57.845,"l":57.67,"n":16,"o":57.73,"t":"2026-10-21T16:05:00Z","v":772,"vw":57.74125},{"c":57.74,"h":57.81,"l":57.74,"n":3,"o":57.81,"t":"2026-10-21T16:10:00Z","v":241,"vw":57.775},{"c":57.915,"h":57.915,"l":57.815,"n":19,"o":57.815,"t":"2026-10-21T16:15:00Z","v":6804,"vw":57.905787},{"c":57.94,"h":57.94,"l":57.82,"n":7,"o":57.825,"t":"2026-10-21T16:20:00Z","v":560,"vw":57.847},{"c":58.02,"h":58.045,"l":58.01,"n":17,"o":58.01,"t":"2026-10-21T16:25:00Z","v":1219,"vw":58.0265},{"c":58,"h":58.035,"l":58,"n":6,"o":58.025,"t":"2026-10-21T16:30:00Z","v":325,"vw":58.02},{"c":57.39,"h":57.99,"l":57.39,"n":96,"o":57.99,"t":"2026-10-21T16:35:00Z","v":7533,"vw":57.791207},{"c":57.49,"h":57.69,"l":57.25,"n":46,"o":57.25,"t":"2026-10-21T16:40:00Z","v":3410,"vw":57.567515},{"c":57.545,"h":57.645,"l":57.51,"n":12,"o":57.51,"t":"2026-10-21T16:45:00Z","v":644,"vw":57.587402},{"c":57.46,"h":57.595,"l":57.405,"n":35,"o":57.595,"t":"2026-10-21T16:50:00Z","v":2392,"vw":57.519549},{"c":57.395,"h":57.4325,"l":57.3444,"n":18,"o":57.36,"t":"2026-10-21T16:55:00Z","v":1196,"vw":57.3673},{"c":57.39,"h":57.5387,"l":57.375,"n":92,"o":57.4,"t":"2026-10-21T17:00:00Z","v":7789,"vw":57.431212},{"c":57.1958,"h":57.395,"l":57.17,"n":50,"o":57.39,"t":"2026-10-21T17:05:00Z","v":4206,"vw":57.235512},{"c":57.19,"h":57.24,"l":57.1849,"n":31,"o":57.21,"t":"2026-10-21T17:10:00Z","v":2744,"vw":57.205508},{"c":57.035,"h":57.2,"l":57.035,"n":37,"o":57.2,"t":"2026-10-21T17:15:00Z","v":3034,"vw":57.110063},{"c":57.165,"h":57.165,"l":56.9601,"n":126,"o":57.02,"t":"2026-10-21T17:20:00Z","v":28097,"vw":57.014833},{"c":57.2,"h":57.235,"l":57.165,"n":26,"o":57.165,"t":"2026-10-21T17:25:00Z","v":2103,"vw":57.205472},{"c":57.4,"h":57.4,"l":57.2101,"n":26,"o":57.23,"t":"2026-10-21T17:30:00Z","v":2240,"vw":57.30238},{"c":57.37,"h":57.37,"l":57.305,"n":21,"o":57.34,"t":"2026-10-21T17:35:00Z","v":1371,"vw":57.322249},{"c":57.235,"h":57.38,"l":57.235,"n":16,"o":57.38,"t":"2026-10-21T17:40:00Z","v":1431,"vw":57.29375},{"c":57.39,"h":57.39,"l":57.3363,"n":8,"o":57.3363,"t":"2026-10-21T17:45:00Z","v":523,"vw":57.3542},{"c":57.38,"h":57.39,"l":57.38,"n":3,"o":57.39,"t":"2026-10-21T17:50:00Z","v":500,"vw":57.386},{"c":57.37,"h":57.37,"l":57.37,"n":3,"o":57.37,"t":"2026-10-21T17:55:00Z","v":111,"vw":57.37},{"c":57.41,"h":57.5013,"l":57.41,"n":15,"o":57.49,"t":"2026-10-21T18:00:00Z","v":2662,"vw":57.457061},{"c":57.34,"h":57.41,"l":57.34,"n":5,"o":57.378,"t":"2026-10-21T18:05:00Z","v":1650,"vw":57.386667},{"c":57.33,"h":57.34,"l":57.33,"n":11,"o":57.34,"t":"2026-10-21T18:10:00Z","v":227,"vw":57.335},{"c":57.27,"h":57.27,"l":57.27,"n":20,"o":57.27,"t":"2026-10-21T18:15:00Z","v":569,"vw":57.27},{"c":57.31,"h":57.31,"l":57.24,"n":7,"o":57.24,"t":"2026-10-21T18:20:00Z","v":886,"vw":57.269201},{"c":57.255,"h":57.29,"l":57.255,"n":3,"o":57.29,"t":"2026-10-21T18:25:00Z","v":210,"vw":57.2725},{"c":57.26,"h":57.26,"l":57.26,"n":3,"o":57.26,"t":"2026-10-21T18:30:00Z","v":193,"vw":57.26},{"c":57.32,"h":57.32,"l":57.25,"n":7,"o":57.25,"t":"2026-10-21T18:40:00Z","v":2182,"vw":57.290233},{"c":57.595,"h":57.595,"l":57.35,"n":30,"o":57.35,"t":"2026-10-21T18:45:00Z","v":3960,"vw":57.48514},{"c":57.625,"h":57.815,"l":57.62,"n":40,"o":57.69,"t":"2026-10-21T18:50:00Z","v":6140,"vw":57.765807},{"c":58.11,"h":58.11,"l":57.5701,"n":21,"o":57.5701,"t":"2026-10-21T18:55:00Z","v":3661,"vw":57.861687},{"c":58.225,"h":58.37,"l":58.13,"n":60,"o":58.16,"t":"2026-10-21T19:00:00Z","v":17361,"vw":58.276488},{"c":58.13,"h":58.31,"l":58.015,"n":22,"o":58.22,"t":"2026-10-21T19:05:00Z","v":1974,"vw":58.18375},{"c":58.085,"h":58.3,"l":58.085,"n":11,"o":58.3,"t":"2026-10-21T19:10:00Z","v":806,"vw":58.175},{"c":57.68,"h":58.04,"l":57.68,"n":48,"o":57.98,"t":"2026-10-21T19:15:00Z","v":4342,"vw":57.84946},{"c":57.775,"h":57.82,"l":57.71,"n":16,"o":57.71,"t":"2026-10-21T19:20:00Z","v":1771,"vw":57.781005},{"c":57.5401,"h":57.56,"l":57.5401,"n":11,"o":57.56,"t":"2026-10-21T19:25:00Z","v":498,"vw":57.553843},{"c":57.47,"h":57.52,"l":57.47,"n":19,"o":57.52,"t":"2026-10-21T19:30:00Z","v":741,"vw":57.505075},{"c":57.4599,"h":57.4599,"l":57.405,"n":9,"o":57.405,"t":"2026-10-21T19:35:00Z","v":1082,"vw":57.446404},{"c":57.47,"h":57.58,"l":57.455,"n":20,"o":57.455,"t":"2026-10-21T19:40:00Z","v":2810,"vw":57.542261},{"c":57.29,"h":57.44,"l":57.28,"n":39,"o":57.43,"t":"2026-10-21T19:45:00Z","v":4528,"vw":57.34388},{"c":57.435,"h":57.475,"l":57.31,"n":365,"o":57.31,"t":"2026-10-21T19:50:00Z","v":5154,"vw":57.361316},{"c":57.65,"h":57.65,"l":57.37,"n":288,"o":57.4032,"t":"2026-10-21T19:55:00Z","v":17614,"vw":57.503758},{"c":57.563,"h":57.563,"l":57.52,"n":13,"o":57.54,"t":"2026-10-21T20:00:00Z","v":1249,"vw":57.529599},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-21T20:05:00Z","v":216,"vw":57.59},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-21T22:00:00Z","v":153,"vw":58},{"c":58.729,"h":58.729,"l":58.729,"n":5,"o":58.729,"t":"2026-10-21T22:15:00Z","v":222,"vw":58.729},{"c":58.4068,"h":58.4068,"l":58.4068,"n":1,"o":58.4068,"t":"2026-10-21T22:25:00Z","v":299,"vw":58.4068},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-21T22:30:00Z","v":101,"vw":58.8},{"c":58.8094,"h":58.8094,"l":58.8094,"n":2,"o":58.8094,"t":"2026-10-21T22:35:00Z","v":592,"vw":58.8094},{"c":58.7971,"h":58.7971,"l":58.7971,"n":1,"o":58.7971,"t":"2026-10-21T22:50:00Z","v":100,"vw":58.7971},{"c":58.762,"h":58.762,"l":58.762,"n":1,"o":58.762,"t":"2026-10-21T22:55:00Z","v":100,"vw":58.762},{"c":58.8991,"h":58.8991,"l":58.8991,"n":1,"o":58.8991,"t":"2026-10-21T23:00:00Z","v":1500,"vw":58.8991},{"c":58.96,"h":58.96,"l":58.96,"n":4,"o":58.96,"t":"2026-10-21T23:25:00Z","v":242,"vw":58.96},{"c":59.1,"h":59.1,"l":59.1,"n":6,"o":59.1,"t":"2026-10-21T23:30:00Z","v":209,"vw":59.1},{"c":59.12,"h":59.12,"l":58.931,"n":7,"o":58.931,"t":"2026-10-21T23:35:00Z","v":1590,"vw":58.999241},{"c":59.22,"h":59.22,"l":59.22,"n":1,"o":59.22,"t":"2026-10-21T23:45:00Z","v":100,"vw":59.22},{"c":59.2263,"h":59.2263,"l":59.2263,"n":1,"o":59.2263,"t":"2026-10-21T23:50:00Z","v":500,"vw":59.2263},{"c":60.44,"h":60.62,"l":60.44,"n":10,"o":60.62,"t":"2026-10-22T08:00:00Z","v":1747,"vw":60.497889},{"c":61.08,"h":61.08,"l":61.08,"n":4,"o":61.08,"t":"2026-10-22T08:40:00Z","v":191,"vw":61.08},{"c":61.3128,"h":61.3146,"l":61.3128,"n":2,"o":61.3146,"t":"2026-10-22T08:45:00Z","v":250,"vw":61.31352},{"c":61.27,"h":61.27,"l":61.27,"n":6,"o":61.27,"t":"2026-10-22T09:40:00Z","v":404,"vw":61.27},{"c":61.3,"h":61.3248,"l":61.3,"n":35,"o":61.3248,"t":"2026-10-22T09:45:00Z","v":731,"vw":61.306721},{"c":61.3,"h":61.3,"l":61.3,"n":9,"o":61.3,"t":"2026-10-22T09:50:00Z","v":369,"vw":61.3},{"c":61.25,"h":61.25,"l":61.25,"n":3,"o":61.25,"t":"2026-10-22T09:55:00Z","v":976,"vw":61.25},{"c":61.17,"h":61.17,"l":61.17,"n":2,"o":61.17,"t":"2026-10-22T10:05:00Z","v":114,"vw":61.17},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-22T10:50:00Z","v":244,"vw":61},{"c":60.9,"h":61,"l":60.9,"n":8,"o":61,"t":"2026-10-22T11:00:00Z","v":1423,"vw":60.962349},{"c":61.0564,"h":61.0564,"l":61.0564,"n":1,"o":61.0564,"t":"2026-10-22T11:05:00Z","v":900,"vw":61.0564},{"c":61,"h":61,"l":60.9376,"n":18,"o":61,"t":"2026-10-22T11:10:00Z","v":2800,"vw":60.979957},{"c":61.15,"h":61.16,"l":61.15,"n":4,"o":61.16,"t":"2026-10-22T11:15:00Z","v":400,"vw":61.1575},{"c":61.2,"h":61.2,"l":61.1,"n":4,"o":61.1,"t":"2026-10-22T11:20:00Z","v":1200,"vw":61.116667},{"c":61.3632,"h":61.3632,"l":61.3632,"n":1,"o":61.3632,"t":"2026-10-22T11:25:00Z","v":1220,"vw":61.3632},{"c":61.2535,"h":61.2535,"l":61.2535,"n":2,"o":61.2535,"t":"2026-10-22T11:30:00Z","v":318,"vw":61.2535},{"c":60.8,"h":61.05,"l":60.78,"n":7,"o":61.05,"t":"2026-10-22T11:40:00Z","v":1200,"vw":60.845283},{"c":61,"h":61,"l":60.6999,"n":12,"o":60.6999,"t":"2026-10-22T11:45:00Z","v":2728,"vw":60.919227},{"c":60.6848,"h":60.96,"l":60.6848,"n":4,"o":60.96,"t":"2026-10-22T11:50:00Z","v":3408,"vw":60.74225},{"c":60.91,"h":60.91,"l":60.91,"n":3,"o":60.91,"t":"2026-10-22T11:55:00Z","v":105,"vw":60.91},{"c":60.86,"h":60.86,"l":60.8,"n":23,"o":60.8,"t":"2026-10-22T12:05:00Z","v":6239,"vw":60.84545},{"c":60.7946,"h":60.7946,"l":60.75,"n":4,"o":60.75,"t":"2026-10-22T12:10:00Z","v":205,"vw":60.7723},{"c":60.66,"h":60.75,"l":60.66,"n":10,"o":60.75,"t":"2026-10-22T12:30:00Z","v":1015,"vw":60.713515},{"c":61,"h":61,"l":60.87,"n":6,"o":60.87,"t":"2026-10-22T12:50:00Z","v":589,"vw":60.945833},{"c":61.1,"h":61.1,"l":61.1,"n":5,"o":61.1,"t":"2026-10-22T12:55:00Z","v":212,"vw":61.1},{"c":61.22,"h":61.27,"l":61.21,"n":7,"o":61.27,"t":"2026-10-22T13:00:00Z","v":503,"vw":61.23},{"c":61.25,"h":61.3692,"l":61.24,"n":12,"o":61.24,"t":"2026-10-22T13:05:00Z","v":1127,"vw":61.30292},{"c":61.28,"h":61.35,"l":61.26,"n":10,"o":61.35,"t":"2026-10-22T13:15:00Z","v":911,"vw":61.293433},{"c":61.19,"h":61.19,"l":61.19,"n":3,"o":61.19,"t":"2026-10-22T13:20:00Z","v":362,"vw":61.19},{"c":61.2813,"h":61.2813,"l":61.2813,"n":2,"o":61.2813,"t":"2026-10-22T13:25:00Z","v":174,"vw":61.2813},{"c":60.61,"h":61,"l":60.6,"n":105,"o":60.92,"t":"2026-10-22T13:30:00Z","v":8228,"vw":60.808254},{"c":60.39,"h":60.895,"l":60.39,"n":43,"o":60.62,"t":"2026-10-22T13:35:00Z","v":6138,"vw":60.729183},{"c":60.55,"h":60.875,"l":60.55,"n":37,"o":60.61,"t":"2026-10-22T13:40:00Z","v":4043,"vw":60.790789},{"c":60.82,"h":61.26,"l":60.75,"n":81,"o":60.76,"t":"2026-10-22T13:45:00Z","v":8645,"vw":60.986103},{"c":60.84,"h":61.255,"l":60.84,"n":51,"o":60.905,"t":"2026-10-22T13:50:00Z","v":3865,"vw":61.028333},{"c":60.575,"h":60.74,"l":60.43,"n":42,"o":60.73,"t":"2026-10-22T13:55:00Z","v":3373,"vw":60.647751},{"c":60.56,"h":60.75,"l":60.45,"n":28,"o":60.625,"t":"2026-10-22T14:00:00Z","v":2332,"vw":60.596909},{"c":61.1531,"h":61.155,"l":60.68,"n":41,"o":60.68,"t":"2026-10-22T14:05:00Z","v":2588,"vw":60.982466},{"c":61.5782,"h":61.5782,"l":61.255,"n":36,"o":61.34,"t":"2026-10-22T14:10:00Z","v":3628,"vw":61.404851},{"c":61.5558,"h":61.75,"l":61.5558,"n":69,"o":61.6,"t":"2026-10-22T14:15:00Z","v":10970,"vw":61.667949},{"c":62.08,"h":62.08,"l":61.7,"n":58,"o":61.7,"t":"2026-10-22T14:20:00Z","v":2606,"vw":61.825512},{"c":62.325,"h":62.325,"l":61.99,"n":47,"o":61.99,"t":"2026-10-22T14:25:00Z","v":4043,"vw":62.190806},{"c":62.67,"h":62.75,"l":62.465,"n":106,"o":62.65,"t":"2026-10-22T14:30:00Z","v":9174,"vw":62.654324},{"c":62.77,"h":62.8,"l":62.6,"n":60,"o":62.6,"t":"2026-10-22T14:35:00Z","v":7078,"vw":62.705951},{"c":62.625,"h":62.66,"l":62.57,"n":42,"o":62.654,"t":"2026-10-22T14:40:00Z","v":3932,"vw":62.630159},{"c":62.97,"h":63.13,"l":62.8313,"n":94,"o":62.8313,"t":"2026-10-22T14:45:00Z","v":17771,"vw":63.032677},{"c":63,"h":63.08,"l":62.8987,"n":51,"o":62.8987,"t":"2026-10-22T14:50:00Z","v":4108,"vw":63.010888},{"c":62.895,"h":63.17,"l":62.895,"n":26,"o":63.15,"t":"2026-10-22T14:55:00Z","v":1058,"vw":63.118668},{"c":62.86,"h":62.86,"l":62.67,"n":35,"o":62.675,"t":"2026-10-22T15:00:00Z","v":3633,"vw":62.791807},{"c":62.93,"h":62.95,"l":62.83,"n":19,"o":62.88,"t":"2026-10-22T15:05:00Z","v":3375,"vw":62.885},{"c":63.135,"h":63.18,"l":62.87,"n":192,"o":62.95,"t":"2026-10-22T15:10:00Z","v":18488,"vw":63.017955},{"c":62.725,"h":63.04,"l":62.725,"n":22,"o":63.04,"t":"2026-10-22T15:15:00Z","v":1190,"vw":62.793786},{"c":62.4602,"h":62.645,"l":62.4602,"n":38,"o":62.645,"t":"2026-10-22T15:20:00Z","v":3901,"vw":62.534735},{"c":62.5,"h":62.5,"l":62.37,"n":17,"o":62.4,"t":"2026-10-22T15:25:00Z","v":1364,"vw":62.38496},{"c":63.0107,"h":63.0107,"l":63.0107,"n":5,"o":63.0107,"t":"2026-10-22T15:30:00Z","v":302,"vw":63.0107},{"c":62.98,"h":63.025,"l":62.8501,"n":18,"o":63.025,"t":"2026-10-22T15:35:00Z","v":1447,"vw":62.984739},{"c":63.01,"h":63.33,"l":62.85,"n":237,"o":63.06,"t":"2026-10-22T15:40:00Z","v":17125,"vw":63.116797},{"c":63.11,"h":63.11,"l":62.975,"n":49,"o":63.01,"t":"2026-10-22T15:45:00Z","v":11058,"vw":63.042039},{"c":62.755,"h":62.92,"l":62.75,"n":26,"o":62.92,"t":"2026-10-22T15:50:00Z","v":2995,"vw":62.817828},{"c":62.66,"h":62.6999,"l":62.6216,"n":14,"o":62.68,"t":"2026-10-22T15:55:00Z","v":1953,"vw":62.652528},{"c":62.56,"h":62.56,"l":62.5,"n":13,"o":62.5,"t":"2026-10-22T16:00:00Z","v":700,"vw":62.519},{"c":62.38,"h":62.415,"l":62.38,"n":18,"o":62.415,"t":"2026-10-22T16:05:00Z","v":1041,"vw":62.396712},{"c":62.34,"h":62.34,"l":62.23,"n":10,"o":62.26,"t":"2026-10-22T16:10:00Z","v":639,"vw":62.268889},{"c":62.165,"h":62.35,"l":62.165,"n":19,"o":62.2301,"t":"2026-10-22T16:15:00Z","v":2010,"vw":62.243367},{"c":62.131,"h":62.17,"l":62.0511,"n":67,"o":62.17,"t":"2026-10-22T16:20:00Z","v":15098,"vw":62.109591},{"c":62.3,"h":62.3,"l":62.08,"n":24,"o":62.0801,"t":"2026-10-22T16:25:00Z","v":1545,"vw":62.194015},{"c":62.69,"h":62.69,"l":62.55,"n":39,"o":62.55,"t":"2026-10-22T16:30:00Z","v":3380,"vw":62.637704},{"c":62.61,"h":62.63,"l":62.6,"n":7,"o":62.62,"t":"2026-10-22T16:35:00Z","v":1010,"vw":62.621965},{"c":62.97,"h":62.97,"l":62.795,"n":20,"o":62.795,"t":"2026-10-22T16:40:00Z","v":2214,"vw":62.903976},{"c":63.45,"h":63.45,"l":63.04,"n":45,"o":63.04,"t":"2026-10-22T16:45:00Z","v":5506,"vw":63.26273},{"c":63.481,"h":63.63,"l":63.46,"n":44,"o":63.46,"t":"2026-10-22T16:50:00Z","v":6316,"vw":63.537934},{"c":62.8801,"h":63.14,"l":62.8801,"n":35,"o":63.14,"t":"2026-10-22T16:55:00Z","v":3890,"vw":63.042954},{"c":63.41,"h":63.4685,"l":63.117,"n":20,"o":63.117,"t":"2026-10-22T17:00:00Z","v":2278,"vw":63.286615},{"c":63.265,"h":63.36,"l":63.24,"n":9,"o":63.36,"t":"2026-10-22T17:05:00Z","v":1370,"vw":63.28656},{"c":63.12,"h":63.29,"l":63.12,"n":12,"o":63.29,"t":"2026-10-22T17:10:00Z","v":703,"vw":63.243344},{"c":63.01,"h":63.2603,"l":62.91,"n":141,"o":63.03,"t":"2026-10-22T17:15:00Z","v":16384,"vw":63.052601},{"c":63.05,"h":63.05,"l":62.91,"n":50,"o":63.04,"t":"2026-10-22T17:20:00Z","v":3924,"vw":62.966667},{"c":62.9702,"h":63.0234,"l":62.9702,"n":7,"o":63.0234,"t":"2026-10-22T17:25:00Z","v":1204,"vw":62.99051},{"c":62.835,"h":62.92,"l":62.835,"n":9,"o":62.92,"t":"2026-10-22T17:30:00Z","v":773,"vw":62.857857},{"c":62.88,"h":62.94,"l":62.84,"n":34,"o":62.84,"t":"2026-10-22T17:35:00Z","v":3779,"vw":62.929585},{"c":62.98,"h":62.98,"l":62.9607,"n":8,"o":62.9607,"t":"2026-10-22T17:40:00Z","v":1132,"vw":62.962455},{"c":63.0056,"h":63.04,"l":62.93,"n":17,"o":62.9428,"t":"2026-10-22T17:45:00Z","v":5586,"vw":62.969237},{"c":63.12,"h":63.16,"l":63.12,"n":9,"o":63.16,"t":"2026-10-22T17:50:00Z","v":728,"vw":63.145455},{"c":63.2174,"h":63.24,"l":63.19,"n":16,"o":63.2177,"t":"2026-10-22T17:55:00Z","v":3474,"vw":63.216045},{"c":63.63,"h":63.66,"l":63.325,"n":67,"o":63.325,"t":"2026-10-22T18:00:00Z","v":13882,"vw":63.621684},{"c":63.3,"h":63.62,"l":63.3,"n":95,"o":63.62,"t":"2026-10-22T18:05:00Z","v":11312,"vw":63.608966},{"c":63.23,"h":63.23,"l":63.085,"n":27,"o":63.13,"t":"2026-10-22T18:10:00Z","v":4000,"vw":63.121065},{"c":62.945,"h":63.335,"l":62.945,"n":25,"o":63.28,"t":"2026-10-22T18:15:00Z","v":3695,"vw":63.055862},{"c":62.92,"h":62.97,"l":62.8783,"n":43,"o":62.955,"t":"2026-10-22T18:20:00Z","v":12516,"vw":62.94738},{"c":63.2801,"h":63.2801,"l":63.2801,"n":4,"o":63.2801,"t":"2026-10-22T18:25:00Z","v":389,"vw":63.2801},{"c":63.3335,"h":63.49,"l":63.3335,"n":37,"o":63.46,"t":"2026-10-22T18:30:00Z","v":9845,"vw":63.40422},{"c":63.37,"h":63.3783,"l":63.33,"n":4,"o":63.3783,"t":"2026-10-22T18:35:00Z","v":505,"vw":63.36366},{"c":63.25,"h":63.3512,"l":63.25,"n":6,"o":63.3512,"t":"2026-10-22T18:40:00Z","v":3835,"vw":63.347081},{"c":63.398,"h":63.398,"l":63.22,"n":131,"o":63.33,"t":"2026-10-22T18:45:00Z","v":54544,"vw":63.308389},{"c":63.435,"h":63.435,"l":63.37,"n":4,"o":63.37,"t":"2026-10-22T18:50:00Z","v":521,"vw":63.409806},{"c":63.72,"h":63.72,"l":63.63,"n":31,"o":63.63,"t":"2026-10-22T19:00:00Z","v":823,"vw":63.694286},{"c":63.63,"h":63.63,"l":63.59,"n":11,"o":63.59,"t":"2026-10-22T19:05:00Z","v":406,"vw":63.616667},{"c":63.31,"h":63.45,"l":63.31,"n":8,"o":63.45,"t":"2026-10-22T19:10:00Z","v":757,"vw":63.343293},{"c":63.3682,"h":63.4,"l":63.34,"n":57,"o":63.375,"t":"2026-10-22T19:15:00Z","v":5819,"vw":63.379917},{"c":63.2822,"h":63.32,"l":63.2,"n":21,"o":63.28,"t":"2026-10-22T19:20:00Z","v":1634,"vw":63.284604},{"c":63.06,"h":63.21,"l":63.06,"n":42,"o":63.2,"t":"2026-10-22T19:25:00Z","v":10594,"vw":63.065158},{"c":63.58,"h":63.59,"l":63.01,"n":321,"o":63.03,"t":"2026-10-22T19:30:00Z","v":41255,"vw":63.296564},{"c":63.79,"h":63.79,"l":63.59,"n":54,"o":63.63,"t":"2026-10-22T19:35:00Z","v":4014,"vw":63.64655},{"c":63.71,"h":63.89,"l":63.71,"n":109,"o":63.83,"t":"2026-10-22T19:40:00Z","v":23523,"vw":63.805212},{"c":63.79,"h":63.9699,"l":63.6963,"n":81,"o":63.8,"t":"2026-10-22T19:45:00Z","v":5138,"vw":63.858128},{"c":63.2,"h":63.635,"l":63.2,"n":460,"o":63.635,"t":"2026-10-22T19:50:00Z","v":19817,"vw":63.272269},{"c":63.27,"h":63.3999,"l":63.195,"n":280,"o":63.21,"t":"2026-10-22T19:55:00Z","v":29891,"vw":63.274326},{"c":63,"h":63.26,"l":63,"n":9,"o":63.26,"t":"2026-10-22T20:00:00Z","v":447,"vw":63.200909},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-22T20:15:00Z","v":250,"vw":62.8},{"c":63.3574,"h":63.3574,"l":63.3574,"n":6,"o":63.3574,"t":"2026-10-22T20:25:00Z","v":115,"vw":63.3574},{"c":63.33,"h":63.33,"l":63.33,"n":3,"o":63.33,"t":"2026-10-22T20:30:00Z","v":242,"vw":63.33},{"c":63.5,"h":63.5,"l":63.48,"n":4,"o":63.48,"t":"2026-10-22T20:45:00Z","v":645,"vw":63.496534},{"c":63.6525,"h":63.6525,"l":63.6525,"n":1,"o":63.6525,"t":"2026-10-22T20:55:00Z","v":100,"vw":63.6525},{"c":63.78,"h":63.78,"l":63.76,"n":18,"o":63.76,"t":"2026-10-22T21:00:00Z","v":717,"vw":63.77},{"c":63.8,"h":63.8,"l":63.8,"n":4,"o":63.8,"t":"2026-10-22T21:05:00Z","v":603,"vw":63.8},{"c":63.88,"h":63.88,"l":63.88,"n":1,"o":63.88,"t":"2026-10-22T21:10:00Z","v":1165,"vw":63.88},{"c":63.5817,"h":63.5817,"l":63.5817,"n":1,"o":63.5817,"t":"2026-10-22T21:40:00Z","v":109,"vw":63.5817},{"c":63.24,"h":63.49,"l":63.24,"n":5,"o":63.49,"t":"2026-10-22T22:00:00Z","v":487,"vw":63.365},{"c":63.6327,"h":63.6327,"l":63.6327,"n":1,"o":63.6327,"t":"2026-10-22T22:55:00Z","v":500,"vw":63.6327},{"c":63.7027,"h":63.7027,"l":63.7027,"n":1,"o":63.7027,"t":"2026-10-22T23:05:00Z","v":200,"vw":63.7027},{"c":63.76,"h":63.76,"l":63.76,"n":1,"o":63.76,"t":"2026-10-22T23:10:00Z","v":266,"vw":63.76}],"history":[{"c":4.91,"h":5.057,"l":4.91,"n":9188,"o":5.03,"t":"2024-10-21T04:00:00Z","v":15624111,"vw":4.986569},{"c":4.92,"h":5.0302,"l":4.88,"n":9767,"o":4.99,"t":"2024-10-22T04:00:00Z","v":16087701,"vw":4.954013},{"c":5.13,"h":5.27,"l":4.96,"n":13227,"o":4.98,"t":"2024-10-23T04:00:00Z","v":22443308,"vw":5.107755},{"c":5.1,"h":5.2,"l":5.06,"n":12966,"o":5.07,"t":"2024-10-24T04:00:00Z","v":23704411,"vw":5.116936},{"c":5.03,"h":5.05,"l":4.85,"n":13770,"o":5.03,"t":"2024-10-25T04:00:00Z","v":23290629,"vw":4.944562},{"c":5.04,"h":5.04,"l":4.93,"n":11859,"o":4.94,"t":"2024-10-28T04:00:00Z","v":16022462,"vw":4.994337},{"c":4.85,"h":5.06,"l":4.79,"n":12635,"o":5.01,"t":"2024-10-29T04:00:00Z","v":20569596,"vw":4.903564},{"c":5.06,"h":5.08,"l":4.93,"n":10481,"o":4.96,"t":"2024-10-30T04:00:00Z","v":22500871,"vw":4.996404},{"c":5.55,"h":5.57,"l":5.25,"n":15182,"o":5.25,"t":"2024-10-31T04:00:00Z","v":23820777,"vw":5.49082},{"c":5.44,"h":5.57,"l":5.315,"n":14737,"o":5.55,"t":"2024-11-01T04:00:00Z","v":21814102,"vw":5.406643},{"c":54.53,"h":55.2975,"l":53.4,"n":2984,"o":54.25,"t":"2024-11-04T05:00:00Z","v":499587,"vw":54.2115},{"c":52.32,"h":54.1,"l":52.17,"n":3190,"o":54.1,"t":"2024-11-05T05:00:00Z","v":453334,"vw":52.762757},{"c":47.95,"h":49.7402,"l":47.56,"n":5083,"o":49.52,"t":"2024-11-06T05:00:00Z","v":580916,"vw":48.489093},{"c":45.38,"h":46.95,"l":45.2103,"n":5086,"o":46.9,"t":"2024-11-07T05:00:00Z","v":607324,"vw":45.901047},{"c":45.58,"h":46.08,"l":45.17,"n":2742,"o":45.62,"t":"2024-11-08T05:00:00Z","v":347318,"vw":45.634629},{"c":46.41,"h":47.19,"l":45.5412,"n":3175,"o":45.57,"t":"2024-11-11T05:00:00Z","v":404121,"vw":46.395682},{"c":46.21,"h":47.3,"l":46.05,"n":2701,"o":46.57,"t":"2024-11-12T05:00:00Z","v":344584,"vw":46.484619},{"c":46.67,"h":47.135,"l":45.73,"n":4140,"o":46.5,"t":"2024-11-13T05:00:00Z","v":538321,"vw":46.418904},{"c":47.19,"h":47.46,"l":46.27,"n":3603,"o":46.59,"t":"2024-11-14T05:00:00Z","v":384304,"vw":46.968241},{"c":50.72,"h":51.27,"l":48.87,"n":5284,"o":48.97,"t":"2024-11-15T05:00:00Z","v":644642,"vw":50.385149},{"c":50.32,"h":51.46,"l":49.712,"n":3167,"o":50.76,"t":"2024-11-18T05:00:00Z","v":358361,"vw":50.479956},{"c":49.16,"h":51.31,"l":49.035,"n":5034,"o":51.31,"t":"2024-11-19T05:00:00Z","v":558226,"vw":49.944126},{"c":49.26,"h":51.24,"l":48.99,"n":11022,"o":49.08,"t":"2024-11-20T05:00:00Z","v":899702,"vw":50.213262},{"c":47.86,"h":50.1,"l":47.12,"n":11478,"o":48,"t":"2024-11-21T05:00:00Z","v":898842,"vw":48.33988},{"c":47.81,"h":48.63,"l":47.5,"n":6071,"o":48.04,"t":"2024-11-22T05:00:00Z","v":401769,"vw":48.081308},{"c":47.83,"h":48.5,"l":46.5,"n":5309,"o":46.71,"t":"2024-11-25T05:00:00Z","v":547629,"vw":47.886503},{"c":47.21,"h":47.73,"l":46.72,"n":4215,"o":47.09,"t":"2024-11-26T05:00:00Z","v":321555,"vw":47.313016},{"c":49.07,"h":50.34,"l":48.1,"n":5169,"o":48.12,"t":"2024-11-27T05:00:00Z","v":767038,"vw":49.545199},{"c":47.81,"h":48.96,"l":47.49,"n":2535,"o":48.92,"t":"2024-11-29T05:00:00Z","v":309993,"vw":47.84842},{"c":46.42,"h":47.71,"l":45.93,"n":9766,"o":47.7,"t":"2024-12-02T05:00:00Z","v":1039889,"vw":46.637068},{"c":46,"h":47.37,"l":45.97,"n":9012,"o":47.1,"t":"2024-12-03T05:00:00Z","v":846372,"vw":46.517576},{"c":43.45,"h":44.67,"l":43.43,"n":8526,"o":44.3,"t":"2024-12-04T05:00:00Z","v":1112662,"vw":43.915827},{"c":44.21,"h":44.35,"l":43.57,"n":5077,"o":43.76,"t":"2024-12-05T05:00:00Z","v":586277,"vw":44.00902},{"c":43.71,"h":44.12,"l":43.15,"n":5758,"o":44.03,"t":"2024-12-06T05:00:00Z","v":584456,"vw":43.589797},{"c":44.63,"h":44.93,"l":43.78,"n":6600,"o":44.18,"t":"2024-12-09T05:00:00Z","v":630578,"vw":44.477543},{"c":46.44,"h":46.87,"l":44.71,"n":4487,"o":45.07,"t":"2024-12-10T05:00:00Z","v":511037,"vw":45.894174},{"c":44.49,"h":45.88,"l":44.04,"n":5713,"o":45.4,"t":"2024-12-11T05:00:00Z","v":630784,"vw":44.725245},{"c":45.22,"h":45.68,"l":44.77,"n":4484,"o":45.42,"t":"2024-12-12T05:00:00Z","v":427813,"vw":45.212977},{"c":44.7,"h":45.73,"l":43.54,"n":4520,"o":44.06,"t":"2024-12-13T05:00:00Z","v":542885,"vw":44.59783},{"c":43.38,"h":44.8,"l":43.3101,"n":4291,"o":44.56,"t":"2024-12-16T05:00:00Z","v":404961,"vw":43.90313},{"c":44.18,"h":44.84,"l":43.705,"n":4096,"o":44.42,"t":"2024-12-17T05:00:00Z","v":416029,"vw":44.382803},{"c":48.46,"h":48.76,"l":43.44,"n":9856,"o":43.84,"t":"2024-12-18T05:00:00Z","v":985886,"vw":45.853144},{"c":48.38,"h":48.565,"l":46.595,"n":13037,"o":47.19,"t":"2024-12-19T05:00:00Z","v":1131687,"vw":47.532718},{"c":46.32,"h":49.89,"l":45.0999,"n":10253,"o":49.65,"t":"2024-12-20T05:00:00Z","v":922266,"vw":47.072401},{"c":44.33,"h":46.1693,"l":44.32,"n":4881,"o":45.47,"t":"2024-12-23T05:00:00Z","v":390879,"vw":45.182369},{"c":43.03,"h":44.13,"l":43.03,"n":3116,"o":44,"t":"2024-12-24T05:00:00Z","v":247122,"vw":43.551379},{"c":42.98,"h":43.84,"l":42.55,"n":3874,"o":43.35,"t":"2024-12-26T05:00:00Z","v":470624,"vw":42.976508},{"c":44.77,"h":46.01,"l":43.77,"n":6197,"o":43.9,"t":"2024-12-27T05:00:00Z","v":762566,"vw":45.283853},{"c":46.43,"h":47.5,"l":45.45,"n":5731,"o":46.78,"t":"2024-12-30T05:00:00Z","v":763848,"vw":46.385225},{"c":47.66,"h":48.11,"l":46.06,"n":5985,"o":46.2,"t":"2024-12-31T05:00:00Z","v":641081,"vw":47.148214},{"c":48.02,"h":49.3701,"l":46.1702,"n":7752,"o":46.62,"t":"2025-01-02T05:00:00Z","v":624988,"vw":48.121417},{"c":45.8,"h":47.49,"l":45.6101,"n":7301,"o":47.41,"t":"2025-01-03T05:00:00Z","v":922448,"vw":46.439239},{"c":44.04,"h":44.59,"l":42.7,"n":6267,"o":44.33,"t":"2025-01-06T05:00:00Z","v":702713,"vw":43.666235},{"c":46.75,"h":47.17,"l":43.35,"n":6792,"o":43.35,"t":"2025-01-07T05:00:00Z","v":865019,"vw":45.646727},{"c":46.83,"h":48.14,"l":46.42,"n":7614,"o":46.55,"t":"2025-01-08T05:00:00Z","v":885881,"vw":46.996527},{"c":49.89,"h":50.75,"l":48.37,"n":8729,"o":48.37,"t":"2025-01-10T05:00:00Z","v":1105563,"vw":49.818431},{"c":51.07,"h":52.8,"l":50.96,"n":8227,"o":52.39,"t":"2025-01-13T05:00:00Z","v":1095209,"vw":51.84315},{"c":50.56,"h":51.83,"l":49.4401,"n":4713,"o":49.78,"t":"2025-01-14T05:00:00Z","v":571433,"vw":50.78991},{"c":47.68,"h":48.98,"l":47.2,"n":5712,"o":48.59,"t":"2025-01-15T05:00:00Z","v":736085,"vw":47.878612},{"c":48.74,"h":48.81,"l":46.41,"n":3639,"o":46.47,"t":"2025-01-16T05:00:00Z","v":470152,"vw":47.654064},{"c":46.55,"h":47.23,"l":45.9,"n":4922,"o":45.9,"t":"2025-01-17T05:00:00Z","v":670971,"vw":46.545297},{"c":45.4,"h":47.07,"l":45.1,"n":4209,"o":46.05,"t":"2025-01-21T05:00:00Z","v":620203,"vw":46.008249},{"c":42.42,"h":43.79,"l":42.06,"n":5070,"o":43.6,"t":"2025-01-22T05:00:00Z","v":681022,"vw":42.59374},{"c":42.13,"h":43.4899,"l":42.13,"n":4412,"o":43.3,"t":"2025-01-23T05:00:00Z","v":636051,"vw":42.977313},{"c":43.57,"h":43.945,"l":41.85,"n":4829,"o":41.86,"t":"2025-01-24T05:00:00Z","v":831127,"vw":42.949625},{"c":49.95,"h":51.1,"l":48.105,"n":8113,"o":49.31,"t":"2025-01-27T05:00:00Z","v":1167322,"vw":49.526231},{"c":45.98,"h":50.53,"l":45.6544,"n":5399,"o":48.94,"t":"2025-01-28T05:00:00Z","v":702505,"vw":47.57531},{"c":47.21,"h":48.43,"l":46.18,"n":3485,"o":46.18,"t":"2025-01-29T05:00:00Z","v":539765,"vw":47.338696},{"c":46.96,"h":48.32,"l":46.3997,"n":3006,"o":47.56,"t":"2025-01-30T05:00:00Z","v":461913,"vw":47.37417},{"c":47.78,"h":48.1,"l":44.75,"n":5801,"o":45.6,"t":"2025-01-31T05:00:00Z","v":824876,"vw":46.448942},{"c":49.72,"h":51.7,"l":48.87,"n":6665,"o":50.7,"t":"2025-02-03T05:00:00Z","v":956789,"vw":50.103888},{"c":47.61,"h":49.22,"l":47.3708,"n":4282,"o":49.14,"t":"2025-02-04T05:00:00Z","v":622505,"vw":47.863631},{"c":45.57,"h":47.89,"l":45.57,"n":5094,"o":47.43,"t":"2025-02-05T05:00:00Z","v":959480,"vw":46.725362},{"c":45.31,"h":46.2394,"l":45,"n":2915,"o":45.61,"t":"2025-02-06T05:00:00Z","v":323981,"vw":45.587485},{"c":46.54,"h":46.94,"l":44.125,"n":4891,"o":44.81,"t":"2025-02-07T05:00:00Z","v":1012682,"vw":45.599854},{"c":44.49,"h":45.56,"l":44.14,"n":3465,"o":45.56,"t":"2025-02-10T05:00:00Z","v":651406,"vw":44.637748},{"c":44.44,"h":45.3,"l":43.9,"n":3514,"o":45.2,"t":"2025-02-11T05:00:00Z","v":500919,"vw":44.405728},{"c":44.71,"h":46.4885,"l":44.5811,"n":3933,"o":46.34,"t":"2025-02-12T05:00:00Z","v":627222,"vw":45.386003},{"c":42.83,"h":44.67,"l":42.78,"n":4129,"o":44.42,"t":"2025-02-13T05:00:00Z","v":543527,"vw":43.525307},{"c":42.58,"h":43.28,"l":42.43,"n":2716,"o":43.17,"t":"2025-02-14T05:00:00Z","v":396587,"vw":42.800564},{"c":41.35,"h":42.44,"l":41.35,"n":3585,"o":41.94,"t":"2025-02-18T05:00:00Z","v":386334,"vw":41.77778},{"c":41.42,"h":42.38,"l":40.89,"n":4061,"o":41.52,"t":"2025-02-19T05:00:00Z","v":690008,"vw":41.448818},{"c":41.85,"h":43.06,"l":41.38,"n":4255,"o":41.46,"t":"2025-02-20T05:00:00Z","v":575045,"vw":42.220895},{"c":45.2,"h":45.28,"l":41.75,"n":5280,"o":41.76,"t":"2025-02-21T05:00:00Z","v":638263,"vw":43.86907},{"c":47.18,"h":47.3194,"l":44.3931,"n":4647,"o":44.84,"t":"2025-02-24T05:00:00Z","v":859468,"vw":46.244452},{"c":49.07,"h":50.055,"l":47.33,"n":5269,"o":47.33,"t":"2025-02-25T05:00:00Z","v":1035475,"vw":48.666491},{"c":47.51,"h":48.58,"l":46.085,"n":4432,"o":47.63,"t":"2025-02-26T05:00:00Z","v":648455,"vw":47.294796},{"c":52.66,"h":52.7389,"l":46.56,"n":7238,"o":46.75,"t":"2025-02-27T05:00:00Z","v":1117175,"vw":49.766225},{"c":50.57,"h":54.84,"l":50.55,"n":6591,"o":53.48,"t":"2025-02-28T05:00:00Z","v":1050288,"vw":53.029448},{"c":55.33,"h":56.41,"l":49.65,"n":12551,"o":49.75,"t":"2025-03-03T05:00:00Z","v":1970475,"vw":53.671374},{"c":55.51,"h":58.66,"l":52.56,"n":11344,"o":56.62,"t":"2025-03-04T05:00:00Z","v":1668649,"vw":56.185606},{"c":53.18,"h":57.21,"l":52.66,"n":11173,"o":55.03,"t":"2025-03-05T05:00:00Z","v":1289934,"vw":54.739943},{"c":57.69,"h":58.3799,"l":53.98,"n":10039,"o":56.56,"t":"2025-03-06T05:00:00Z","v":1487031,"vw":56.554557},{"c":55.31,"h":59.885,"l":54.79,"n":10311,"o":58.15,"t":"2025-03-07T05:00:00Z","v":1336041,"vw":57.150503},{"c":62.19,"h":63.95,"l":58.24,"n":10775,"o":58.49,"t":"2025-03-10T04:00:00Z","v":1244977,"vw":61.181798},{"c":63.09,"h":64.98,"l":59.98,"n":11217,"o":62.93,"t":"2025-03-11T04:00:00Z","v":1200303,"vw":62.329985},{"c":60.2,"h":62.42,"l":58.48,"n":8997,"o":59.7,"t":"2025-03-12T04:00:00Z","v":1043646,"vw":60.170577},{"c":63.46,"h":64.255,"l":60.31,"n":9056,"o":60.57,"t":"2025-03-13T04:00:00Z","v":1309828,"vw":62.449787},{"c":58.29,"h":61.2,"l":57.75,"n":9651,"o":61.16,"t":"2025-03-14T04:00:00Z","v":877264,"vw":59.143837},{"c":56.91,"h":58.5896,"l":55.53,"n":8493,"o":58.28,"t":"2025-03-17T04:00:00Z","v":958900,"vw":57.133309},{"c":59.16,"h":59.97,"l":57.8149,"n":7340,"o":58.03,"t":"2025-03-18T04:00:00Z","v":661150,"vw":59.19042},{"c":57.08,"h":59.195,"l":54.96,"n":8347,"o":58.44,"t":"2025-03-19T04:00:00Z","v":906649,"vw":56.995359},{"c":58.28,"h":59.28,"l":56.4406,"n":8428,"o":58.95,"t":"2025-03-20T04:00:00Z","v":1088563,"vw":57.978773},{"c":57.9,"h":61.21,"l":57.72,"n":6713,"o":60.39,"t":"2025-03-21T04:00:00Z","v":757455,"vw":59.651044},{"c":54.76,"h":55.54,"l":54.29,"n":6781,"o":55.1,"t":"2025-03-24T04:00:00Z","v":829362,"vw":54.753957},{"c":53.72,"h":54.39,"l":53.49,"n":4080,"o":54.39,"t":"2025-03-25T04:00:00Z","v":388826,"vw":53.853575},{"c":57.4,"h":57.92,"l":53.86,"n":6200,"o":54.19,"t":"2025-03-26T04:00:00Z","v":931405,"vw":56.899294},{"c":58.88,"h":59.798,"l":57.6088,"n":6253,"o":58.54,"t":"2025-03-27T04:00:00Z","v":861141,"vw":58.542494},{"c":63.26,"h":63.87,"l":59.24,"n":7618,"o":60.01,"t":"2025-03-28T04:00:00Z","v":852294,"vw":62.519168},{"c":63.24,"h":68.5,"l":62.84,"n":7722,"o":66.45,"t":"2025-03-31T04:00:00Z","v":756566,"vw":65.869628},{"c":61.82,"h":65.5,"l":61.74,"n":7257,"o":64.05,"t":"2025-04-01T04:00:00Z","v":930920,"vw":63.212723},{"c":60.76,"h":64.64,"l":58.98,"n":8272,"o":64.64,"t":"2025-04-02T04:00:00Z","v":935379,"vw":61.195439},{"c":72.84,"h":73.05,"l":68.37,"n":8910,"o":69.45,"t":"2025-04-03T04:00:00Z","v":925590,"vw":70.926315},{"c":87.43,"h":87.55,"l":78.37,"n":20862,"o":80,"t":"2025-04-04T04:00:00Z","v":2048199,"vw":83.919762},{"c":86.02,"h":101.82,"l":74,"n":24705,"o":98.24,"t":"2025-04-07T04:00:00Z","v":2152659,"vw":89.196285},{"c":90.75,"h":95.86,"l":72.89,"n":20350,"o":76.21,"t":"2025-04-08T04:00:00Z","v":1825502,"vw":82.283892},{"c":54.89,"h":90.88,"l":52.765,"n":35535,"o":90.88,"t":"2025-04-09T04:00:00Z","v":2789526,"vw":69.989596},{"c":61.67,"h":67.28,"l":58.84,"n":35883,"o":59.95,"t":"2025-04-10T04:00:00Z","v":3510434,"vw":62.701343},{"c":58.11,"h":64.33,"l":57.36,"n":12662,"o":62.99,"t":"2025-04-11T04:00:00Z","v":1494664,"vw":60.612283},{"c":56.69,"h":58.45,"l":52.6153,"n":9266,"o":52.85,"t":"2025-04-14T04:00:00Z","v":999216,"vw":55.926461},{"c":55.94,"h":56.77,"l":54.73,"n":6395,"o":56.44,"t":"2025-04-15T04:00:00Z","v":647344,"vw":55.751592},{"c":61.8,"h":64.6965,"l":58.83,"n":10708,"o":60.39,"t":"2025-04-16T04:00:00Z","v":1232438,"vw":61.896258},{"c":63.17,"h":63.7912,"l":60.5,"n":5949,"o":60.73,"t":"2025-04-17T04:00:00Z","v":674627,"vw":62.355495},{"c":68.03,"h":70.48,"l":65.598,"n":8306,"o":66.23,"t":"2025-04-21T04:00:00Z","v":1055445,"vw":68.822952},{"c":63.17,"h":66.3971,"l":61.8162,"n":7222,"o":65.58,"t":"2025-04-22T04:00:00Z","v":824082,"vw":64.239605},{"c":57.86,"h":58.26,"l":53.67,"n":8097,"o":55.78,"t":"2025-04-23T04:00:00Z","v":957220,"vw":55.793825},{"c":51.07,"h":56.1,"l":50.8809,"n":8698,"o":55.85,"t":"2025-04-24T04:00:00Z","v":961303,"vw":52.392233},{"c":49.01,"h":51.7,"l":48.65,"n":6682,"o":51.65,"t":"2025-04-25T04:00:00Z","v":961238,"vw":49.798639},{"c":49.19,"h":51.36,"l":48.45,"n":5681,"o":49.25,"t":"2025-04-28T04:00:00Z","v":968738,"vw":50.164378},{"c":48.45,"h":49.92,"l":47.9,"n":5389,"o":49.92,"t":"2025-04-29T04:00:00Z","v":616058,"vw":48.574974},{"c":47.96,"h":52.2399,"l":47.4153,"n":15734,"o":51.35,"t":"2025-04-30T04:00:00Z","v":1746025,"vw":50.495584},{"c":45.91,"h":45.99,"l":43.5,"n":7521,"o":44.86,"t":"2025-05-01T04:00:00Z","v":1064668,"vw":44.593279},{"c":43.72,"h":44.72,"l":42.97,"n":6678,"o":44.28,"t":"2025-05-02T04:00:00Z","v":730390,"vw":43.690761},{"c":44.35,"h":44.8788,"l":43.44,"n":5006,"o":44.66,"t":"2025-05-05T04:00:00Z","v":602357,"vw":44.099635},{"c":45.6,"h":46.7687,"l":44.5,"n":6986,"o":46.5,"t":"2025-05-06T04:00:00Z","v":837867,"vw":45.581529},{"c":44.11,"h":46.4424,"l":43.51,"n":8828,"o":45.54,"t":"2025-05-07T04:00:00Z","v":1148531,"vw":45.179494},{"c":42.95,"h":44.01,"l":41.615,"n":7779,"o":42.9,"t":"2025-05-08T04:00:00Z","v":867931,"vw":42.54878},{"c":43.04,"h":43.69,"l":42.1315,"n":4881,"o":42.32,"t":"2025-05-09T04:00:00Z","v":433613,"vw":43.099145},{"c":37.15,"h":39,"l":37.1401,"n":8198,"o":37.66,"t":"2025-05-12T04:00:00Z","v":1074853,"vw":37.886265},{"c":34.63,"h":36.835,"l":34.38,"n":11681,"o":36.73,"t":"2025-05-13T04:00:00Z","v":1450869,"vw":34.97279},{"c":34.01,"h":34.67,"l":33.6438,"n":9842,"o":34.27,"t":"2025-05-14T04:00:00Z","v":1145517,"vw":34.212633},{"c":33.98,"h":34.72,"l":33.37,"n":9446,"o":34.6,"t":"2025-05-15T04:00:00Z","v":1112074,"vw":33.968901},{"c":33.74,"h":34.67,"l":33.66,"n":7968,"o":33.74,"t":"2025-05-16T04:00:00Z","v":964852,"vw":34.117851},{"c":33.95,"h":35.35,"l":33.735,"n":8234,"o":35.32,"t":"2025-05-19T04:00:00Z","v":968446,"vw":34.304227},{"c":34.32,"h":35.12,"l":34.32,"n":5505,"o":34.555,"t":"2025-05-20T04:00:00Z","v":622130,"vw":34.680586},{"c":36.35,"h":36.7129,"l":33.92,"n":12046,"o":35.35,"t":"2025-05-21T04:00:00Z","v":1566940,"vw":35.414725},{"c":36.38,"h":36.507,"l":35.33,"n":7747,"o":36.27,"t":"2025-05-22T04:00:00Z","v":962703,"vw":35.826175},{"c":37.46,"h":38.36,"l":36.85,"n":9586,"o":38.34,"t":"2025-05-23T04:00:00Z","v":1272387,"vw":37.550549},{"c":34.84,"h":36.19,"l":34.74,"n":6383,"o":35.78,"t":"2025-05-27T04:00:00Z","v":965953,"vw":35.285281},{"c":35.42,"h":35.49,"l":34.37,"n":4257,"o":34.7,"t":"2025-05-28T04:00:00Z","v":661955,"vw":34.908745},{"c":35.13,"h":35.665,"l":33.62,"n":4203,"o":33.62,"t":"2025-05-29T04:00:00Z","v":699715,"vw":35.06344},{"c":35.5,"h":37.115,"l":35.23,"n":6800,"o":35.34,"t":"2025-05-30T04:00:00Z","v":1009155,"vw":36.097685},{"c":34.64,"h":35.95,"l":34.56,"n":4023,"o":35.9,"t":"2025-06-02T04:00:00Z","v":579810,"vw":35.118822},{"c":33.2,"h":34.6,"l":33.01,"n":4914,"o":34.6,"t":"2025-06-03T04:00:00Z","v":773240,"vw":33.530653},{"c":32.94,"h":33.415,"l":32.64,"n":4063,"o":32.95,"t":"2025-06-04T04:00:00Z","v":589550,"vw":32.942436},{"c":33.3,"h":33.65,"l":31.81,"n":8370,"o":32.7,"t":"2025-06-05T04:00:00Z","v":1211871,"vw":32.725312},{"c":32.37,"h":32.61,"l":31.88,"n":4304,"o":32.38,"t":"2025-06-06T04:00:00Z","v":641288,"vw":32.171371},{"c":31.85,"h":32.03,"l":31.29,"n":3983,"o":31.93,"t":"2025-06-09T04:00:00Z","v":499891,"vw":31.704017},{"c":31.36,"h":32.25,"l":31.22,"n":4132,"o":31.94,"t":"2025-06-10T04:00:00Z","v":515349,"vw":31.622649},{"c":31.56,"h":32.0682,"l":30.77,"n":6085,"o":31.19,"t":"2025-06-11T04:00:00Z","v":812956,"vw":31.491187},{"c":30.76,"h":31.629,"l":30.495,"n":5300,"o":31.6,"t":"2025-06-12T04:00:00Z","v":833353,"vw":30.823852},{"c":32.02,"h":32.38,"l":31.14,"n":8248,"o":31.79,"t":"2025-06-13T04:00:00Z","v":1506452,"vw":31.823151},{"c":30.47,"h":31.41,"l":30.22,"n":7291,"o":31.41,"t":"2025-06-16T04:00:00Z","v":864822,"vw":30.57467},{"c":31.24,"h":31.36,"l":30.25,"n":6030,"o":31.01,"t":"2025-06-17T04:00:00Z","v":838403,"vw":30.84551},{"c":31.05,"h":31.55,"l":30.49,"n":6096,"o":31.03,"t":"2025-06-18T04:00:00Z","v":731460,"vw":31.014144},{"c":31.56,"h":31.96,"l":30.47,"n":8024,"o":30.67,"t":"2025-06-20T04:00:00Z","v":1049989,"vw":31.41143},{"c":30.46,"h":32.08,"l":30.4,"n":9057,"o":31.54,"t":"2025-06-23T04:00:00Z","v":1526878,"vw":31.018875},{"c":28.71,"h":29.48,"l":28.56,"n":5618,"o":29.43,"t":"2025-06-24T04:00:00Z","v":764568,"vw":28.947258},{"c":27.97,"h":28.29,"l":27.82,"n":4204,"o":28.27,"t":"2025-06-25T04:00:00Z","v":600649,"vw":28.050016},{"c":27.35,"h":27.91,"l":27.249,"n":4437,"o":27.54,"t":"2025-06-26T04:00:00Z","v":624925,"vw":27.501132},{"c":27.54,"h":27.87,"l":26.88,"n":8440,"o":27.23,"t":"2025-06-27T04:00:00Z","v":1201802,"vw":27.244051},{"c":26.76,"h":27.185,"l":26.5,"n":4723,"o":26.82,"t":"2025-06-30T04:00:00Z","v":678195,"vw":26.927618},{"c":27.44,"h":27.98,"l":26.83,"n":4162,"o":26.96,"t":"2025-07-01T04:00:00Z","v":672550,"vw":27.321303},{"c":26.54,"h":27.71,"l":26.54,"n":3619,"o":27.71,"t":"2025-07-02T04:00:00Z","v":500804,"vw":26.900555},{"c":25.61,"h":26.2496,"l":25.35,"n":5536,"o":26.17,"t":"2025-07-03T04:00:00Z","v":830061,"vw":25.623999},{"c":26.23,"h":26.54,"l":25.7,"n":6754,"o":25.92,"t":"2025-07-07T04:00:00Z","v":1233927,"vw":26.078844},{"c":25.82,"h":26.115,"l":25.63,"n":4397,"o":25.9,"t":"2025-07-08T04:00:00Z","v":639892,"vw":25.847563},{"c":25.37,"h":25.91,"l":25.05,"n":6478,"o":25.58,"t":"2025-07-09T04:00:00Z","v":1347202,"vw":25.497024},{"c":25.61,"h":25.99,"l":25.1,"n":4544,"o":25.1,"t":"2025-07-10T04:00:00Z","v":767873,"vw":25.590536},{"c":26.01,"h":26.0999,"l":25.53,"n":5625,"o":26.04,"t":"2025-07-11T04:00:00Z","v":786943,"vw":25.859202},{"c":26.03,"h":26.79,"l":25.865,"n":5860,"o":26.12,"t":"2025-07-14T04:00:00Z","v":955361,"vw":26.205742},{"c":25.36,"h":25.398,"l":24.96,"n":6759,"o":25.15,"t":"2025-07-15T04:00:00Z","v":1193484,"vw":25.145687},{"c":25.17,"h":26.29,"l":25.1,"n":9559,"o":25.32,"t":"2025-07-16T04:00:00Z","v":1353621,"vw":25.622772},{"c":24.47,"h":25.19,"l":24.355,"n":7084,"o":25.1,"t":"2025-07-17T04:00:00Z","v":1128365,"vw":24.577086},{"c":24.58,"h":24.74,"l":24.164,"n":5274,"o":24.31,"t":"2025-07-18T04:00:00Z","v":830949,"vw":24.546823},{"c":24.49,"h":24.57,"l":23.97,"n":5579,"o":24.51,"t":"2025-07-21T04:00:00Z","v":923308,"vw":24.221453},{"c":25.19,"h":25.67,"l":24.5,"n":7621,"o":24.5,"t":"2025-07-22T04:00:00Z","v":1313077,"vw":25.17258},{"c":24.71,"h":25.42,"l":24.63,"n":6274,"o":24.96,"t":"2025-07-23T04:00:00Z","v":892527,"vw":24.93513},{"c":24.45,"h":24.85,"l":24.29,"n":6713,"o":24.55,"t":"2025-07-24T04:00:00Z","v":1115384,"vw":24.512979},{"c":24.29,"h":24.61,"l":24.12,"n":5397,"o":24.46,"t":"2025-07-25T04:00:00Z","v":772068,"vw":24.299224},{"c":23.75,"h":24.17,"l":23.72,"n":4633,"o":24.04,"t":"2025-07-28T04:00:00Z","v":647430,"vw":23.913005},{"c":23.7,"h":23.86,"l":22.89,"n":6761,"o":23.28,"t":"2025-07-29T04:00:00Z","v":1034111,"vw":23.382477},{"c":23.62,"h":24.14,"l":23.34,"n":7581,"o":23.69,"t":"2025-07-30T04:00:00Z","v":1616590,"vw":23.742969},{"c":24.18,"h":24.45,"l":22.75,"n":7016,"o":22.75,"t":"2025-07-31T04:00:00Z","v":1469231,"vw":23.657065},{"c":25.69,"h":26.06,"l":24.895,"n":18429,"o":24.9,"t":"2025-08-01T04:00:00Z","v":3203077,"vw":25.548343},{"c":24.23,"h":25.02,"l":24.15,"n":8431,"o":25.02,"t":"2025-08-04T04:00:00Z","v":1424634,"vw":24.432852},{"c":24.73,"h":24.94,"l":23.845,"n":8892,"o":23.93,"t":"2025-08-05T04:00:00Z","v":1785914,"vw":24.524663},{"c":23.98,"h":24.76,"l":23.85,"n":6686,"o":24.76,"t":"2025-08-06T04:00:00Z","v":1355938,"vw":24.258646},{"c":23.9,"h":24.49,"l":23.03,"n":6856,"o":23.2,"t":"2025-08-07T04:00:00Z","v":1231267,"vw":23.685671},{"c":23.19,"h":23.8499,"l":23.14,"n":6009,"o":23.69,"t":"2025-08-08T04:00:00Z","v":1121081,"vw":23.373476},{"c":23.64,"h":23.855,"l":22.96,"n":4876,"o":23.27,"t":"2025-08-11T04:00:00Z","v":948220,"vw":23.293961},{"c":22.6,"h":23.7316,"l":22.585,"n":5560,"o":23.34,"t":"2025-08-12T04:00:00Z","v":1188075,"vw":23.035858},{"c":22.61,"h":22.82,"l":22.15,"n":4988,"o":22.25,"t":"2025-08-13T04:00:00Z","v":883935,"vw":22.495792},{"c":22.72,"h":23.09,"l":22.51,"n":4963,"o":22.96,"t":"2025-08-14T04:00:00Z","v":889979,"vw":22.809055},{"c":23.25,"h":23.555,"l":22.82,"n":6138,"o":22.93,"t":"2025-08-15T04:00:00Z","v":928847,"vw":23.284164},{"c":23.15,"h":23.4563,"l":23.1,"n":4488,"o":23.4,"t":"2025-08-18T04:00:00Z","v":654330,"vw":23.251999},{"c":24.44,"h":24.5,"l":23.16,"n":9245,"o":23.16,"t":"2025-08-19T04:00:00Z","v":1517488,"vw":24.051278},{"c":24.89,"h":26,"l":24.56,"n":14321,"o":24.56,"t":"2025-08-20T04:00:00Z","v":2411352,"vw":25.359647},{"c":25.19,"h":25.48,"l":24.775,"n":9453,"o":25.075,"t":"2025-08-21T04:00:00Z","v":1633691,"vw":25.157914},{"c":24.15,"h":25.49,"l":23.67,"n":15005,"o":25.28,"t":"2025-08-22T04:00:00Z","v":2227848,"vw":24.211644},{"c":24.36,"h":24.54,"l":23.895,"n":5523,"o":24.15,"t":"2025-08-25T04:00:00Z","v":725497,"vw":24.140535},{"c":24.01,"h":24.41,"l":23.92,"n":5604,"o":24.29,"t":"2025-08-26T04:00:00Z","v":908923,"vw":24.071941},{"c":23.65,"h":24.28,"l":23.5699,"n":5494,"o":24.01,"t":"2025-08-27T04:00:00Z","v":843966,"vw":23.803239},{"c":23.12,"h":23.9298,"l":22.95,"n":7234,"o":23.6,"t":"2025-08-28T04:00:00Z","v":995127,"vw":23.218348},{"c":24.23,"h":24.46,"l":23.41,"n":10069,"o":23.44,"t":"2025-08-29T04:00:00Z","v":1564156,"vw":24.184286},{"c":24.96,"h":25.92,"l":24.895,"n":12885,"o":25.6,"t":"2025-09-02T04:00:00Z","v":2011169,"vw":25.36462},{"c":24.53,"h":25.07,"l":24.3686,"n":8386,"o":24.58,"t":"2025-09-03T04:00:00Z","v":1083510,"vw":24.730809},{"c":24.23,"h":25.11,"l":24.13,"n":6954,"o":24.76,"t":"2025-09-04T04:00:00Z","v":924797,"vw":24.620929},{"c":24.13,"h":24.86,"l":23.48,"n":13975,"o":23.5,"t":"2025-09-05T04:00:00Z","v":1346495,"vw":24.226003},{"c":23.57,"h":23.78,"l":23.33,"n":5616,"o":23.715,"t":"2025-09-08T04:00:00Z","v":884547,"vw":23.571867},{"c":23.5,"h":23.97,"l":23.405,"n":9110,"o":23.47,"t":"2025-09-09T04:00:00Z","v":1032713,"vw":23.640472},{"c":22.19,"h":22.55,"l":21.73,"n":20026,"o":22.06,"t":"2025-09-10T04:00:00Z","v":2429962,"vw":22.055929},{"c":22.03,"h":22.1,"l":21.717,"n":11435,"o":21.85,"t":"2025-09-11T04:00:00Z","v":1182876,"vw":21.919751},{"c":22.08,"h":22.21,"l":21.815,"n":6961,"o":21.92,"t":"2025-09-12T04:00:00Z","v":782662,"vw":22.026707},{"c":21.46,"h":22.03,"l":21.46,"n":8023,"o":21.98,"t":"2025-09-15T04:00:00Z","v":1082930,"vw":21.702239},{"c":21.75,"h":21.8,"l":21.319,"n":7210,"o":21.36,"t":"2025-09-16T04:00:00Z","v":927923,"vw":21.600862},{"c":21.93,"h":22.62,"l":21.71,"n":11889,"o":21.79,"t":"2025-09-17T04:00:00Z","v":1737051,"vw":22.093351},{"c":20.83,"h":21.4255,"l":20.64,"n":13350,"o":21.17,"t":"2025-09-18T04:00:00Z","v":1810819,"vw":20.884989},{"c":20.26,"h":20.8,"l":20.16,"n":8498,"o":20.67,"t":"2025-09-19T04:00:00Z","v":1097882,"vw":20.51446},{"c":19.32,"h":20.34,"l":19.2999,"n":10452,"o":20.33,"t":"2025-09-22T04:00:00Z","v":1810241,"vw":19.774464},{"c":19.69,"h":19.92,"l":19.1552,"n":8912,"o":19.29,"t":"2025-09-23T04:00:00Z","v":1678801,"vw":19.633747},{"c":20.04,"h":20.43,"l":19.51,"n":8031,"o":19.51,"t":"2025-09-24T04:00:00Z","v":1361326,"vw":20.043969},{"c":20.17,"h":20.9544,"l":20.01,"n":13176,"o":20.62,"t":"2025-09-25T04:00:00Z","v":2680097,"vw":20.433279},{"c":20.01,"h":20.52,"l":19.94,"n":11434,"o":20.11,"t":"2025-09-26T04:00:00Z","v":1817856,"vw":20.12021},{"c":19.73,"h":19.82,"l":19.3414,"n":10099,"o":19.69,"t":"2025-09-29T04:00:00Z","v":2270478,"vw":19.626189},{"c":19.34,"h":19.81,"l":19.3199,"n":8822,"o":19.7,"t":"2025-09-30T04:00:00Z","v":1604900,"vw":19.556797},{"c":18.8,"h":19.69,"l":18.77,"n":9935,"o":19.62,"t":"2025-10-01T04:00:00Z","v":2106888,"vw":19.061335},{"c":18.48,"h":18.76,"l":18.291,"n":10802,"o":18.3,"t":"2025-10-02T04:00:00Z","v":2418796,"vw":18.53926},{"c":18.81,"h":19.01,"l":18.21,"n":11076,"o":18.48,"t":"2025-10-03T04:00:00Z","v":2708615,"vw":18.578385},{"c":18.28,"h":18.28,"l":17.89,"n":9634,"o":18.09,"t":"2025-10-06T04:00:00Z","v":2763924,"vw":18.039314},{"c":18.62,"h":18.915,"l":17.905,"n":9535,"o":17.98,"t":"2025-10-07T04:00:00Z","v":2192598,"vw":18.541114},{"c":17.66,"h":18.53,"l":17.66,"n":10560,"o":18.52,"t":"2025-10-08T04:00:00Z","v":3293815,"vw":17.904492},{"c":17.75,"h":18.03,"l":17.64,"n":8535,"o":17.64,"t":"2025-10-09T04:00:00Z","v":1993806,"vw":17.818367},{"c":19.91,"h":19.96,"l":17.57,"n":30953,"o":17.68,"t":"2025-10-10T04:00:00Z","v":5661656,"vw":18.988663},{"c":18.52,"h":18.95,"l":18.29,"n":21840,"o":18.6,"t":"2025-10-13T04:00:00Z","v":4057471,"vw":18.559678},{"c":19.2,"h":19.84,"l":18.66,"n":17927,"o":19.23,"t":"2025-10-14T04:00:00Z","v":3621437,"vw":19.188749},{"c":18.64,"h":19.36,"l":18.18,"n":16952,"o":18.37,"t":"2025-10-15T04:00:00Z","v":3850624,"vw":18.607766},{"c":18.63,"h":18.99,"l":18,"n":18405,"o":18.26,"t":"2025-10-16T04:00:00Z","v":2891185,"vw":18.530972},{"c":18.57,"h":19.32,"l":18.39,"n":16380,"o":18.97,"t":"2025-10-17T04:00:00Z","v":2392807,"vw":18.773303},{"c":17.93,"h":18.25,"l":17.7,"n":12129,"o":18.22,"t":"2025-10-20T04:00:00Z","v":3337144,"vw":17.843369},{"c":17.9,"h":18.16,"l":17.715,"n":11819,"o":17.96,"t":"2025-10-21T04:00:00Z","v":3417360,"vw":17.85071},{"c":18.43,"h":19.11,"l":17.83,"n":14710,"o":17.93,"t":"2025-10-22T04:00:00Z","v":2669770,"vw":18.527377},{"c":17.74,"h":18.6,"l":17.6799,"n":15204,"o":18.6,"t":"2025-10-23T04:00:00Z","v":3150347,"vw":17.851322},{"c":16.97,"h":17.22,"l":16.78,"n":15579,"o":17.15,"t":"2025-10-24T04:00:00Z","v":3864445,"vw":16.909765},{"c":15.99,"h":16.3265,"l":15.975,"n":13765,"o":16.21,"t":"2025-10-27T04:00:00Z","v":4405794,"vw":16.143311},{"c":15.57,"h":15.95,"l":15.365,"n":14383,"o":15.8,"t":"2025-10-28T04:00:00Z","v":4447734,"vw":15.665882},{"c":15.17,"h":15.57,"l":14.9399,"n":20717,"o":15.16,"t":"2025-10-29T04:00:00Z","v":4589660,"vw":15.227798},{"c":15.77,"h":15.8,"l":15.26,"n":17198,"o":15.52,"t":"2025-10-30T04:00:00Z","v":4087002,"vw":15.579231},{"c":15.79,"h":16.03,"l":15.31,"n":13374,"o":15.31,"t":"2025-10-31T04:00:00Z","v":2531947,"vw":15.663422},{"c":15.6,"h":15.83,"l":15.23,"n":11707,"o":15.34,"t":"2025-11-03T05:00:00Z","v":3116173,"vw":15.570593},{"c":16.81,"h":16.89,"l":16.14,"n":20676,"o":16.44,"t":"2025-11-04T05:00:00Z","v":5659799,"vw":16.528921},{"c":16.64,"h":17,"l":16.2119,"n":15548,"o":16.95,"t":"2025-11-05T05:00:00Z","v":4206949,"vw":16.485368},{"c":17.61,"h":17.88,"l":16.67,"n":18144,"o":16.7,"t":"2025-11-06T05:00:00Z","v":3716673,"vw":17.432097},{"c":17.82,"h":19.04,"l":17.82,"n":29145,"o":18.12,"t":"2025-11-07T05:00:00Z","v":7585433,"vw":18.43865},{"c":16.45,"h":17.17,"l":16.38,"n":17491,"o":16.84,"t":"2025-11-10T05:00:00Z","v":3744276,"vw":16.672107},{"c":16.88,"h":17.23,"l":16.72,"n":10727,"o":16.8,"t":"2025-11-11T05:00:00Z","v":2763421,"vw":16.886415},{"c":16.76,"h":17.05,"l":16.4816,"n":12700,"o":16.52,"t":"2025-11-12T05:00:00Z","v":3469112,"vw":16.815705},{"c":18,"h":18.28,"l":16.9701,"n":19298,"o":17.08,"t":"2025-11-13T05:00:00Z","v":6073208,"vw":17.80674},{"c":17.74,"h":19.2294,"l":17.25,"n":33056,"o":19.08,"t":"2025-11-14T05:00:00Z","v":7295531,"vw":17.948342},{"c":18.58,"h":18.995,"l":17.68,"n":24166,"o":18.245,"t":"2025-11-17T05:00:00Z","v":5876448,"vw":18.445014},{"c":19.53,"h":19.99,"l":18.79,"n":38974,"o":19.13,"t":"2025-11-18T05:00:00Z","v":8968171,"vw":19.386014},{"c":19.11,"h":19.65,"l":18.44,"n":24048,"o":19.47,"t":"2025-11-19T05:00:00Z","v":4752247,"vw":19.09168},{"c":20.92,"h":21.03,"l":17.575,"n":49334,"o":17.82,"t":"2025-11-20T05:00:00Z","v":12123433,"vw":19.611592},{"c":20.65,"h":22,"l":19.85,"n":54557,"o":20.85,"t":"2025-11-21T05:00:00Z","v":14581384,"vw":20.948759},{"c":19.18,"h":20.3,"l":18.99,"n":25955,"o":20.29,"t":"2025-11-24T05:00:00Z","v":4271317,"vw":19.530875},{"c":19.05,"h":20.53,"l":18.92,"n":19032,"o":19.76,"t":"2025-11-25T05:00:00Z","v":2941054,"vw":19.73982},{"c":18.4,"h":18.845,"l":18.17,"n":12075,"o":18.47,"t":"2025-11-26T05:00:00Z","v":1696647,"vw":18.40191},{"c":17.95,"h":18.45,"l":17.95,"n":5729,"o":18.33,"t":"2025-11-28T05:00:00Z","v":759263,"vw":18.165197},{"c":17.9,"h":18.65,"l":17.78,"n":9284,"o":18.46,"t":"2025-12-01T05:00:00Z","v":1493409,"vw":18.12686},{"c":17.41,"h":17.77,"l":17.07,"n":11788,"o":17.63,"t":"2025-12-02T05:00:00Z","v":1658110,"vw":17.348317},{"c":17.26,"h":17.9,"l":17.24,"n":10434,"o":17.62,"t":"2025-12-03T05:00:00Z","v":1507423,"vw":17.547963},{"c":17.09,"h":17.46,"l":17,"n":11405,"o":17.17,"t":"2025-12-04T05:00:00Z","v":1971505,"vw":17.21904},{"c":16.75,"h":17.05,"l":16.485,"n":13319,"o":16.88,"t":"2025-12-05T05:00:00Z","v":3276350,"vw":16.780788},{"c":16.4,"h":16.625,"l":16.14,"n":7044,"o":16.47,"t":"2025-12-08T05:00:00Z","v":1305586,"vw":16.422308},{"c":16.26,"h":16.61,"l":16.19,"n":6526,"o":16.51,"t":"2025-12-09T05:00:00Z","v":2101266,"vw":16.299302},{"c":16.03,"h":16.66,"l":15.88,"n":10620,"o":16.35,"t":"2025-12-10T05:00:00Z","v":2241177,"vw":16.250588},{"c":16.29,"h":17.2199,"l":16.25,"n":9384,"o":16.59,"t":"2025-12-11T05:00:00Z","v":1876208,"vw":16.690487},{"c":17.72,"h":17.85,"l":16.6245,"n":15831,"o":16.64,"t":"2025-12-12T05:00:00Z","v":3314712,"vw":17.48704},{"c":18.26,"h":18.3301,"l":17.35,"n":8307,"o":17.43,"t":"2025-12-15T05:00:00Z","v":1780206,"vw":18.001262},{"c":18.15,"h":18.635,"l":18,"n":14072,"o":18.39,"t":"2025-12-16T05:00:00Z","v":2463683,"vw":18.303652},{"c":19.36,"h":19.38,"l":18.06,"n":15651,"o":18.09,"t":"2025-12-17T05:00:00Z","v":3414592,"vw":18.870289},{"c":18.54,"h":18.78,"l":18.11,"n":15888,"o":18.36,"t":"2025-12-18T05:00:00Z","v":2997407,"vw":18.397933},{"c":17.31,"h":18.085,"l":17.305,"n":8895,"o":18.05,"t":"2025-12-19T05:00:00Z","v":1914201,"vw":17.494548},{"c":17.02,"h":17.21,"l":16.77,"n":6674,"o":16.78,"t":"2025-12-22T05:00:00Z","v":1405909,"vw":17.050475},{"c":16.58,"h":17.12,"l":16.56,"n":5513,"o":17.04,"t":"2025-12-23T05:00:00Z","v":1269948,"vw":16.812496},{"c":16.45,"h":16.67,"l":16.394,"n":3158,"o":16.66,"t":"2025-12-24T05:00:00Z","v":531458,"vw":16.485343},{"c":16.41,"h":16.4999,"l":16.26,"n":5426,"o":16.35,"t":"2025-12-26T05:00:00Z","v":1148673,"vw":16.36564},{"c":16.64,"h":16.9,"l":16.47,"n":4521,"o":16.82,"t":"2025-12-29T05:00:00Z","v":955235,"vw":16.696915},{"c":16.8,"h":16.815,"l":16.51,"n":5182,"o":16.66,"t":"2025-12-30T05:00:00Z","v":1222726,"vw":16.694352},{"c":17.29,"h":17.325,"l":16.68,"n":4288,"o":16.75,"t":"2025-12-31T05:00:00Z","v":910219,"vw":17.056168},{"c":17.21,"h":17.53,"l":16.42,"n":19180,"o":16.72,"t":"2026-01-02T05:00:00Z","v":4062598,"vw":17.133909},{"c":17.08,"h":17.23,"l":16.48,"n":16164,"o":16.62,"t":"2026-01-05T05:00:00Z","v":2505759,"vw":16.885566},{"c":16.39,"h":17.09,"l":16.35,"n":9291,"o":16.88,"t":"2026-01-06T05:00:00Z","v":1809674,"vw":16.60434},{"c":16.45,"h":16.6,"l":16.16,"n":7049,"o":16.46,"t":"2026-01-07T05:00:00Z","v":2132681,"vw":16.312051},{"c":17.22,"h":17.46,"l":16.65,"n":7267,"o":16.65,"t":"2026-01-08T05:00:00Z","v":1265049,"vw":17.207815},{"c":16.56,"h":17.31,"l":16.405,"n":7564,"o":17.13,"t":"2026-01-09T05:00:00Z","v":1644600,"vw":16.76712},{"c":16.34,"h":16.88,"l":16.18,"n":6766,"o":16.88,"t":"2026-01-12T05:00:00Z","v":1264753,"vw":16.408634},{"c":16.46,"h":16.665,"l":16.11,"n":7196,"o":16.35,"t":"2026-01-13T05:00:00Z","v":1327660,"vw":16.428183},{"c":17.07,"h":17.52,"l":16.6599,"n":10648,"o":16.81,"t":"2026-01-14T05:00:00Z","v":3213990,"vw":17.231472},{"c":16.77,"h":16.85,"l":16.05,"n":6823,"o":16.22,"t":"2026-01-15T05:00:00Z","v":1973941,"vw":16.400522},{"c":16.78,"h":16.98,"l":16.3,"n":6990,"o":16.39,"t":"2026-01-16T05:00:00Z","v":1399388,"vw":16.674644},{"c":18.06,"h":18.1598,"l":17.31,"n":12367,"o":17.7,"t":"2026-01-20T05:00:00Z","v":2724725,"vw":17.723616},{"c":17.32,"h":18.03,"l":16.86,"n":21384,"o":17.73,"t":"2026-01-21T05:00:00Z","v":4844944,"vw":17.493686},{"c":16.94,"h":17.2125,"l":16.54,"n":10830,"o":16.67,"t":"2026-01-22T05:00:00Z","v":2456986,"vw":16.962632},{"c":16.92,"h":17.3601,"l":16.64,"n":9317,"o":17.09,"t":"2026-01-23T05:00:00Z","v":1746698,"vw":16.936142},{"c":16.56,"h":16.97,"l":16.3445,"n":4899,"o":16.81,"t":"2026-01-26T05:00:00Z","v":1104223,"vw":16.536528},{"c":15.9,"h":16.23,"l":15.7,"n":7288,"o":16.15,"t":"2026-01-27T05:00:00Z","v":1646779,"vw":15.876628},{"c":15.53,"h":15.7293,"l":15.31,"n":11499,"o":15.62,"t":"2026-01-28T05:00:00Z","v":2373119,"vw":15.536152},{"c":16.26,"h":17.385,"l":15.95,"n":14337,"o":15.99,"t":"2026-01-29T05:00:00Z","v":3773643,"vw":16.71966},{"c":17.23,"h":17.57,"l":16.325,"n":14461,"o":16.56,"t":"2026-01-30T05:00:00Z","v":3781932,"vw":17.000506},{"c":16.76,"h":17.425,"l":16.46,"n":12151,"o":17.425,"t":"2026-02-02T05:00:00Z","v":3615976,"vw":16.906318},{"c":17.9,"h":18.55,"l":16.55,"n":19024,"o":16.55,"t":"2026-02-03T05:00:00Z","v":5427031,"vw":17.982076},{"c":19.41,"h":20.16,"l":18.29,"n":28522,"o":18.34,"t":"2026-02-04T05:00:00Z","v":9148088,"vw":19.265304},{"c":20.47,"h":20.685,"l":19.26,"n":30003,"o":19.77,"t":"2026-02-05T05:00:00Z","v":6294516,"vw":20.02315},{"c":18.01,"h":19.67,"l":17.93,"n":31752,"o":19.39,"t":"2026-02-06T05:00:00Z","v":8268456,"vw":18.672699},{"c":17.16,"h":18.45,"l":16.8901,"n":15581,"o":18.17,"t":"2026-02-09T05:00:00Z","v":4108064,"vw":17.593713},{"c":17.45,"h":17.5,"l":16.865,"n":12011,"o":16.97,"t":"2026-02-10T05:00:00Z","v":2719579,"vw":17.17908},{"c":17.29,"h":17.89,"l":16.635,"n":15275,"o":16.73,"t":"2026-02-11T05:00:00Z","v":4001816,"vw":17.270191},{"c":18.69,"h":18.77,"l":17.01,"n":21585,"o":17.14,"t":"2026-02-12T05:00:00Z","v":7723656,"vw":18.28371},{"c":18.55,"h":19.2,"l":18.01,"n":31359,"o":18.55,"t":"2026-02-13T05:00:00Z","v":6227108,"vw":18.457821},{"c":18.6,"h":19.57,"l":18.2,"n":24966,"o":18.95,"t":"2026-02-17T05:00:00Z","v":5358480,"vw":18.908155},{"c":18.02,"h":18.675,"l":17.5451,"n":14947,"o":18.39,"t":"2026-02-18T05:00:00Z","v":3205178,"vw":17.996089},{"c":18.32,"h":18.658,"l":18.12,"n":14725,"o":18.35,"t":"2026-02-19T05:00:00Z","v":3914095,"vw":18.419212},{"c":18.06,"h":18.8,"l":17.725,"n":23241,"o":18.8,"t":"2026-02-20T05:00:00Z","v":6454647,"vw":18.125842},{"c":18.98,"h":19.21,"l":18.16,"n":14039,"o":18.34,"t":"2026-02-23T05:00:00Z","v":3947724,"vw":18.765912},{"c":18.24,"h":19.1,"l":17.9909,"n":12613,"o":18.7,"t":"2026-02-24T05:00:00Z","v":3504556,"vw":18.315124},{"c":17.2,"h":17.895,"l":17.08,"n":10266,"o":17.88,"t":"2026-02-25T05:00:00Z","v":2196695,"vw":17.34359},{"c":17.93,"h":18.5565,"l":17.2,"n":14717,"o":17.2,"t":"2026-02-26T05:00:00Z","v":5271793,"vw":18.026817},{"c":18.82,"h":19.12,"l":18.43,"n":14837,"o":18.94,"t":"2026-02-27T05:00:00Z","v":3260172,"vw":18.787533},{"c":18.53,"h":19.685,"l":18.33,"n":25201,"o":19.51,"t":"2026-03-02T05:00:00Z","v":6944976,"vw":18.723124},{"c":19.3,"h":20.3199,"l":18.995,"n":33623,"o":19.83,"t":"2026-03-03T05:00:00Z","v":9162641,"vw":19.59541},{"c":18.36,"h":19.1,"l":18.02,"n":28250,"o":18.935,"t":"2026-03-04T05:00:00Z","v":9439659,"vw":18.459341},{"c":18.22,"h":19.02,"l":17.79,"n":29233,"o":18.62,"t":"2026-03-05T05:00:00Z","v":5359484,"vw":18.455057},{"c":19.36,"h":19.56,"l":18.37,"n":29139,"o":19.13,"t":"2026-03-06T05:00:00Z","v":5026396,"vw":18.919839},{"c":18.32,"h":20.145,"l":18.145,"n":34345,"o":19.93,"t":"2026-03-09T04:00:00Z","v":6044707,"vw":19.198982},{"c":18.35,"h":18.6294,"l":17.7,"n":16625,"o":18.36,"t":"2026-03-10T04:00:00Z","v":4426866,"vw":18.080214},{"c":18.07,"h":18.44,"l":17.63,"n":11978,"o":18.04,"t":"2026-03-11T04:00:00Z","v":2335887,"vw":18.071441},{"c":19.08,"h":19.15,"l":18.36,"n":17277,"o":18.52,"t":"2026-03-12T04:00:00Z","v":4412483,"vw":18.91788},{"c":19.54,"h":19.66,"l":18.335,"n":17778,"o":18.86,"t":"2026-03-13T04:00:00Z","v":3186831,"vw":19.184184},{"c":18.72,"h":18.81,"l":18.15,"n":17310,"o":18.72,"t":"2026-03-16T04:00:00Z","v":4168665,"vw":18.550058},{"c":18.4,"h":18.64,"l":18.1,"n":10391,"o":18.41,"t":"2026-03-17T04:00:00Z","v":2170088,"vw":18.383323},{"c":19.03,"h":19.045,"l":18.199,"n":14522,"o":18.49,"t":"2026-03-18T04:00:00Z","v":3049922,"vw":18.571324},{"c":18.84,"h":20.08,"l":18.5489,"n":18333,"o":19.87,"t":"2026-03-19T04:00:00Z","v":3567022,"vw":19.168594},{"c":20.12,"h":20.54,"l":19.02,"n":18200,"o":19.11,"t":"2026-03-20T04:00:00Z","v":3374495,"vw":19.883426},{"c":19.32,"h":19.66,"l":18.3313,"n":27573,"o":19.06,"t":"2026-03-23T04:00:00Z","v":4614483,"vw":19.05489},{"c":19.55,"h":20.09,"l":19.23,"n":19771,"o":19.56,"t":"2026-03-24T04:00:00Z","v":2923600,"vw":19.638888},{"c":19.29,"h":19.5,"l":18.77,"n":14581,"o":19.07,"t":"2026-03-25T04:00:00Z","v":2254948,"vw":19.143646},{"c":21.11,"h":21.14,"l":19.84,"n":10660,"o":20.02,"t":"2026-03-26T04:00:00Z","v":1541761,"vw":20.394827},{"c":22.36,"h":22.53,"l":21.36,"n":18494,"o":21.57,"t":"2026-03-27T04:00:00Z","v":2729478,"vw":22.010856},{"c":23.63,"h":24.04,"l":21.54,"n":27105,"o":21.67,"t":"2026-03-30T04:00:00Z","v":3423606,"vw":22.91509},{"c":20.64,"h":22.8,"l":20.46,"n":40096,"o":22.74,"t":"2026-03-31T04:00:00Z","v":5235467,"vw":21.56012},{"c":19.71,"h":20.225,"l":19.185,"n":24190,"o":20.02,"t":"2026-04-01T04:00:00Z","v":3645017,"vw":19.658688},{"c":19.27,"h":21.29,"l":19.24,"n":27517,"o":20.98,"t":"2026-04-02T04:00:00Z","v":3814942,"vw":20.01847},{"c":18.95,"h":19.39,"l":18.74,"n":20568,"o":19.06,"t":"2026-04-06T04:00:00Z","v":2705760,"vw":19.039788},{"c":18.69,"h":20.04,"l":18.67,"n":17296,"o":19.23,"t":"2026-04-07T04:00:00Z","v":2741440,"vw":19.270173},{"c":16.94,"h":17.335,"l":16.21,"n":13701,"o":16.39,"t":"2026-04-08T04:00:00Z","v":2654383,"vw":16.887378},{"c":16.85,"h":17.43,"l":16.77,"n":7696,"o":16.96,"t":"2026-04-09T04:00:00Z","v":1583958,"vw":17.068316},{"c":16.66,"h":16.88,"l":16.315,"n":7967,"o":16.67,"t":"2026-04-10T04:00:00Z","v":1596077,"vw":16.620249},{"c":15.62,"h":16.81,"l":15.58,"n":11558,"o":16.73,"t":"2026-04-13T04:00:00Z","v":2191398,"vw":16.265631},{"c":14.88,"h":15.44,"l":14.87,"n":7993,"o":15.245,"t":"2026-04-14T04:00:00Z","v":1966719,"vw":15.130273},{"c":14.17,"h":14.85,"l":14.135,"n":8987,"o":14.79,"t":"2026-04-15T04:00:00Z","v":1956544,"vw":14.510325},{"c":13.66,"h":14.31,"l":13.63,"n":9126,"o":13.97,"t":"2026-04-16T04:00:00Z","v":3022316,"vw":13.818715},{"c":13.06,"h":13.27,"l":12.93,"n":12613,"o":13.13,"t":"2026-04-17T04:00:00Z","v":3074155,"vw":13.088094},{"c":13.01,"h":13.3999,"l":12.96,"n":8976,"o":13.09,"t":"2026-04-20T04:00:00Z","v":2625790,"vw":13.131266},{"c":12.98,"h":13.11,"l":12.63,"n":12939,"o":12.88,"t":"2026-04-21T04:00:00Z","v":3788703,"vw":12.915336},{"c":12.11,"h":12.775,"l":12.1,"n":9634,"o":12.61,"t":"2026-04-22T04:00:00Z","v":2589885,"vw":12.366484},{"c":12.64,"h":13.07,"l":12.2,"n":12450,"o":12.42,"t":"2026-04-23T04:00:00Z","v":3986102,"vw":12.636768},{"c":11.58,"h":12.225,"l":11.55,"n":11164,"o":12,"t":"2026-04-24T04:00:00Z","v":3828486,"vw":11.75816},{"c":11.52,"h":11.9,"l":11.5,"n":6293,"o":11.61,"t":"2026-04-27T04:00:00Z","v":2071193,"vw":11.713714},{"c":12.11,"h":12.47,"l":11.94,"n":9242,"o":12.26,"t":"2026-04-28T04:00:00Z","v":2951403,"vw":12.203133},{"c":11.83,"h":12.1394,"l":11.82,"n":8500,"o":11.88,"t":"2026-04-29T04:00:00Z","v":3293181,"vw":11.953873},{"c":11.75,"h":12.318,"l":11.68,"n":8705,"o":11.71,"t":"2026-04-30T04:00:00Z","v":2948472,"vw":11.905543},{"c":11.24,"h":11.59,"l":11.145,"n":8826,"o":11.56,"t":"2026-05-01T04:00:00Z","v":2713884,"vw":11.263267},{"c":11.21,"h":11.44,"l":10.95,"n":8979,"o":11.09,"t":"2026-05-04T04:00:00Z","v":2380685,"vw":11.170171},{"c":10.47,"h":10.89,"l":10.38,"n":9997,"o":10.85,"t":"2026-05-05T04:00:00Z","v":4722157,"vw":10.514191},{"c":9.65,"h":10.23,"l":9.611,"n":12870,"o":10.05,"t":"2026-05-06T04:00:00Z","v":4440832,"vw":9.91636},{"c":9.7,"h":9.85,"l":9.3099,"n":13595,"o":9.6,"t":"2026-05-07T04:00:00Z","v":4462960,"vw":9.615244},{"c":8.71,"h":9.42,"l":8.7,"n":10325,"o":9.39,"t":"2026-05-08T04:00:00Z","v":3697800,"vw":8.953496},{"c":8.36,"h":8.64,"l":8.295,"n":11308,"o":8.62,"t":"2026-05-11T04:00:00Z","v":4269942,"vw":8.415784},{"c":8.72,"h":9.3,"l":8.49,"n":17479,"o":8.59,"t":"2026-05-12T04:00:00Z","v":9113619,"vw":8.95559},{"c":8.5,"h":8.876,"l":8.362,"n":13067,"o":8.42,"t":"2026-05-13T04:00:00Z","v":5406275,"vw":8.556976},{"c":8.12,"h":8.495,"l":8.01,"n":13194,"o":8.41,"t":"2026-05-14T04:00:00Z","v":5250054,"vw":8.135762},{"c":8.55,"h":8.775,"l":8.2301,"n":13714,"o":8.58,"t":"2026-05-15T04:00:00Z","v":6341816,"vw":8.456936},{"c":8.84,"h":9.195,"l":8.34,"n":13917,"o":8.34,"t":"2026-05-18T04:00:00Z","v":7746999,"vw":8.931171},{"c":9.02,"h":9.3799,"l":8.72,"n":13267,"o":9.11,"t":"2026-05-19T04:00:00Z","v":8340001,"vw":8.961261},{"c":8.41,"h":8.9,"l":8.395,"n":12401,"o":8.81,"t":"2026-05-20T04:00:00Z","v":7130313,"vw":8.537927},{"c":8.22,"h":8.58,"l":8.15,"n":10655,"o":8.58,"t":"2026-05-21T04:00:00Z","v":7225933,"vw":8.334048},{"c":7.96,"h":8.0799,"l":7.79,"n":10242,"o":8.03,"t":"2026-05-22T04:00:00Z","v":5983629,"vw":7.908708},{"c":7.33,"h":7.68,"l":7.235,"n":11936,"o":7.6,"t":"2026-05-26T04:00:00Z","v":8069870,"vw":7.38396},{"c":7.44,"h":7.65,"l":7.21,"n":12427,"o":7.21,"t":"2026-05-27T04:00:00Z","v":12539951,"vw":7.495431},{"c":7.15,"h":7.5099,"l":7.05,"n":8369,"o":7.4,"t":"2026-05-28T04:00:00Z","v":5469306,"vw":7.172021},{"c":6.67,"h":6.87,"l":6.6,"n":11513,"o":6.86,"t":"2026-05-29T04:00:00Z","v":11481257,"vw":6.730568},{"c":6.18,"h":6.59,"l":6.09,"n":14838,"o":6.55,"t":"2026-06-01T04:00:00Z","v":16869336,"vw":6.290863},{"c":5.96,"h":6.1799,"l":5.93,"n":9302,"o":6.13,"t":"2026-06-02T04:00:00Z","v":10291293,"vw":6.041753},{"c":6.13,"h":6.2772,"l":5.9,"n":10554,"o":5.93,"t":"2026-06-03T04:00:00Z","v":12453185,"vw":6.119644},{"c":6.41,"h":6.7368,"l":6.2616,"n":13033,"o":6.57,"t":"2026-06-04T04:00:00Z","v":13707077,"vw":6.468364},{"c":7.7,"h":7.7583,"l":6.82,"n":27726,"o":6.83,"t":"2026-06-05T04:00:00Z","v":24631253,"vw":7.374802},{"c":7.19,"h":7.33,"l":6.88,"n":20847,"o":7.075,"t":"2026-06-08T04:00:00Z","v":19109266,"vw":7.09797},{"c":7.6,"h":8.53,"l":6.87,"n":25892,"o":6.99,"t":"2026-06-09T04:00:00Z","v":18474014,"vw":7.847444},{"c":8.16,"h":8.195,"l":7.4,"n":20191,"o":7.94,"t":"2026-06-10T04:00:00Z","v":12913285,"vw":7.879994},{"c":7.23,"h":8.15,"l":7.16,"n":25621,"o":7.98,"t":"2026-06-11T04:00:00Z","v":13652601,"vw":7.636498},{"c":7.05,"h":7.4179,"l":6.92,"n":13457,"o":7.24,"t":"2026-06-12T04:00:00Z","v":7309022,"vw":7.077009},{"c":6.25,"h":6.48,"l":6.2126,"n":11661,"o":6.42,"t":"2026-06-15T04:00:00Z","v":10154323,"vw":6.300867},{"c":6.76,"h":6.77,"l":6.2099,"n":10556,"o":6.3,"t":"2026-06-16T04:00:00Z","v":9428077,"vw":6.589705},{"c":6.85,"h":6.9,"l":6.39,"n":23043,"o":6.5,"t":"2026-06-17T04:00:00Z","v":15339214,"vw":6.608114},{"c":6.25,"h":6.46,"l":6.17,"n":11412,"o":6.35,"t":"2026-06-18T04:00:00Z","v":10000107,"vw":6.28424},{"c":6.15,"h":6.265,"l":5.935,"n":10534,"o":6.08,"t":"2026-06-22T04:00:00Z","v":10602407,"vw":6.170432},{"c":6.86,"h":6.9,"l":6.56,"n":10616,"o":6.83,"t":"2026-06-23T04:00:00Z","v":12898045,"vw":6.74169},{"c":6.99,"h":7.235,"l":6.6901,"n":12563,"o":6.86,"t":"2026-06-24T04:00:00Z","v":9191923,"vw":6.94673},{"c":6.82,"h":7.29,"l":6.38,"n":14451,"o":6.4,"t":"2026-06-25T04:00:00Z","v":12296403,"vw":6.89984},{"c":7.23,"h":7.3599,"l":6.9889,"n":12177,"o":7.2,"t":"2026-06-26T04:00:00Z","v":12319049,"vw":7.123477},{"c":6.69,"h":7.495,"l":6.6701,"n":10868,"o":6.98,"t":"2026-06-29T04:00:00Z","v":10039645,"vw":6.890611},{"c":6.16,"h":6.68,"l":6.11,"n":9375,"o":6.66,"t":"2026-06-30T04:00:00Z","v":10707972,"vw":6.255733},{"c":6.63,"h":6.65,"l":6.4001,"n":9092,"o":6.5,"t":"2026-07-01T04:00:00Z","v":9970969,"vw":6.525157},{"c":7.19,"h":7.3713,"l":6.45,"n":13392,"o":6.65,"t":"2026-07-02T04:00:00Z","v":9081878,"vw":7.079811},{"c":6.82,"h":7.005,"l":6.57,"n":10350,"o":6.95,"t":"2026-07-06T04:00:00Z","v":10042197,"vw":6.724721},{"c":7.33,"h":7.6399,"l":7.15,"n":12527,"o":7.27,"t":"2026-07-07T04:00:00Z","v":10968002,"vw":7.321621},{"c":7.05,"h":7.565,"l":7.025,"n":12375,"o":7.54,"t":"2026-07-08T04:00:00Z","v":11645146,"vw":7.229187},{"c":6.6,"h":6.8,"l":6.47,"n":10186,"o":6.66,"t":"2026-07-09T04:00:00Z","v":9011009,"vw":6.557188},{"c":6.55,"h":6.84,"l":6.505,"n":9988,"o":6.71,"t":"2026-07-10T04:00:00Z","v":10711452,"vw":6.608242},{"c":7.03,"h":7.11,"l":6.76,"n":10894,"o":6.83,"t":"2026-07-13T04:00:00Z","v":10521276,"vw":6.953341},{"c":6.77,"h":7.02,"l":6.67,"n":13480,"o":6.76,"t":"2026-07-14T04:00:00Z","v":10130069,"vw":6.76094},{"c":69.8,"h":73.58,"l":65.92,"n":3479,"o":65.92,"t":"2026-07-15T04:00:00Z","v":325607,"vw":71.173961},{"c":74.65,"h":75.82,"l":72.56,"n":3956,"o":73.01,"t":"2026-07-16T04:00:00Z","v":337959,"vw":74.568016},{"c":77.11,"h":82.5,"l":74.32,"n":5652,"o":80.51,"t":"2026-07-17T04:00:00Z","v":531054,"vw":78.126933},{"c":77.12,"h":77.27,"l":73.225,"n":3333,"o":75.11,"t":"2026-07-20T04:00:00Z","v":317387,"vw":75.445926},{"c":70.44,"h":73.88,"l":70.1001,"n":4689,"o":72.04,"t":"2026-07-21T04:00:00Z","v":427326,"vw":71.253258},{"c":70.99,"h":73.439,"l":69.675,"n":3308,"o":73.22,"t":"2026-07-22T04:00:00Z","v":239763,"vw":70.878313},{"c":73.29,"h":74.5,"l":70.99,"n":3671,"o":72.89,"t":"2026-07-23T04:00:00Z","v":280608,"vw":73.176753},{"c":76.33,"h":77.43,"l":72.65,"n":4746,"o":74.14,"t":"2026-07-24T04:00:00Z","v":284473,"vw":75.239649},{"c":78.47,"h":81.83,"l":73.78,"n":5116,"o":73.98,"t":"2026-07-27T04:00:00Z","v":349673,"vw":78.343679},{"c":82.99,"h":87.63,"l":81.4101,"n":5219,"o":83.14,"t":"2026-07-28T04:00:00Z","v":318106,"vw":84.282621},{"c":89.6,"h":89.64,"l":80.9901,"n":6474,"o":83.25,"t":"2026-07-29T04:00:00Z","v":509688,"vw":85.895208},{"c":75,"h":80.32,"l":74.2,"n":7314,"o":79.74,"t":"2026-07-30T04:00:00Z","v":463810,"vw":76.205302},{"c":75.31,"h":78.64,"l":71.1,"n":4931,"o":72.78,"t":"2026-07-31T04:00:00Z","v":308568,"vw":76.086674},{"c":71.75,"h":78.358,"l":70.75,"n":4678,"o":77.18,"t":"2026-08-03T04:00:00Z","v":312284,"vw":73.452588},{"c":61.05,"h":66.84,"l":60.265,"n":12863,"o":66.81,"t":"2026-08-04T04:00:00Z","v":727961,"vw":62.472719},{"c":62.17,"h":62.34,"l":59.5574,"n":4880,"o":61.01,"t":"2026-08-05T04:00:00Z","v":397004,"vw":61.120265},{"c":62.87,"h":66.1,"l":61.26,"n":4402,"o":64.9,"t":"2026-08-06T04:00:00Z","v":346230,"vw":62.832908},{"c":60.22,"h":62.44,"l":59.45,"n":3204,"o":60.22,"t":"2026-08-07T04:00:00Z","v":243450,"vw":60.753807},{"c":61.82,"h":61.85,"l":59.4,"n":5918,"o":60.31,"t":"2026-08-10T04:00:00Z","v":408147,"vw":60.586487},{"c":62.06,"h":63.03,"l":60.53,"n":4374,"o":60.53,"t":"2026-08-11T04:00:00Z","v":326708,"vw":61.922356},{"c":59.36,"h":59.79,"l":58.63,"n":3782,"o":58.77,"t":"2026-08-12T04:00:00Z","v":272345,"vw":59.214858},{"c":57.56,"h":59.18,"l":56.64,"n":5009,"o":59.03,"t":"2026-08-13T04:00:00Z","v":426485,"vw":57.374039},{"c":58.24,"h":58.934,"l":57.135,"n":3192,"o":57.34,"t":"2026-08-14T04:00:00Z","v":222509,"vw":58.39462},{"c":58.02,"h":58.2,"l":56.73,"n":4653,"o":57.66,"t":"2026-08-17T04:00:00Z","v":234187,"vw":57.570221},{"c":62.35,"h":63.54,"l":60.64,"n":5130,"o":61.64,"t":"2026-08-18T04:00:00Z","v":386617,"vw":62.37095},{"c":64.37,"h":65.63,"l":61.07,"n":6315,"o":61.44,"t":"2026-08-19T04:00:00Z","v":373698,"vw":63.994647},{"c":65.01,"h":65.42,"l":63.26,"n":10201,"o":64.725,"t":"2026-08-20T04:00:00Z","v":591980,"vw":64.64624},{"c":64.84,"h":66.293,"l":63.5426,"n":4331,"o":63.56,"t":"2026-08-21T04:00:00Z","v":231890,"vw":65.000929},{"c":68.29,"h":69.5411,"l":66.48,"n":3799,"o":66.56,"t":"2026-08-24T04:00:00Z","v":296423,"vw":68.325903},{"c":66.35,"h":67.7,"l":64.9301,"n":3610,"o":66,"t":"2026-08-25T04:00:00Z","v":214321,"vw":66.35357},{"c":65.14,"h":67.5,"l":64.67,"n":4886,"o":67.5,"t":"2026-08-26T04:00:00Z","v":261842,"vw":65.383633},{"c":59.12,"h":62.22,"l":58.955,"n":7083,"o":61.55,"t":"2026-08-27T04:00:00Z","v":448597,"vw":60.190305},{"c":61.89,"h":62.01,"l":59.1,"n":5502,"o":59.74,"t":"2026-08-28T04:00:00Z","v":455330,"vw":60.944225},{"c":61.12,"h":62.27,"l":61.0213,"n":4244,"o":62.04,"t":"2026-08-31T04:00:00Z","v":233551,"vw":61.604224},{"c":63.94,"h":64.9,"l":62.74,"n":6584,"o":63.95,"t":"2026-09-01T04:00:00Z","v":441497,"vw":63.947252},{"c":64.03,"h":65.3409,"l":63.81,"n":4530,"o":64.02,"t":"2026-09-02T04:00:00Z","v":306849,"vw":64.252167},{"c":61.5,"h":65.17,"l":61.18,"n":4721,"o":64.1,"t":"2026-09-03T04:00:00Z","v":379015,"vw":62.318256},{"c":60.38,"h":61.22,"l":59.47,"n":5660,"o":60.53,"t":"2026-09-04T04:00:00Z","v":325879,"vw":60.36507},{"c":59.93,"h":60.59,"l":58.64,"n":8148,"o":59.05,"t":"2026-09-08T04:00:00Z","v":437476,"vw":59.670308},{"c":59.8959,"h":60.45,"l":58.91,"n":4177,"o":60.21,"t":"2026-09-09T04:00:00Z","v":240410,"vw":59.652856},{"c":62.34,"h":62.95,"l":61.29,"n":5796,"o":62.43,"t":"2026-09-10T04:00:00Z","v":459241,"vw":62.039811},{"c":59.99,"h":60.735,"l":58.99,"n":7180,"o":60.2,"t":"2026-09-11T04:00:00Z","v":464040,"vw":59.67419},{"c":63.22,"h":65.32,"l":61.98,"n":6809,"o":64.465,"t":"2026-09-14T04:00:00Z","v":522318,"vw":63.345523},{"c":63.83,"h":64.1,"l":62.49,"n":4829,"o":63.01,"t":"2026-09-15T04:00:00Z","v":272068,"vw":63.657872},{"c":63.7,"h":65.2098,"l":61.38,"n":4762,"o":62.66,"t":"2026-09-16T04:00:00Z","v":384001,"vw":62.589639},{"c":59.34,"h":60.755,"l":58.9348,"n":5836,"o":60.19,"t":"2026-09-17T04:00:00Z","v":390839,"vw":59.55393},{"c":57.94,"h":59.95,"l":57.83,"n":7444,"o":58.61,"t":"2026-09-18T04:00:00Z","v":338559,"vw":59.031614},{"c":53.06,"h":56.58,"l":52.83,"n":9906,"o":55.93,"t":"2026-09-21T04:00:00Z","v":598348,"vw":53.964917},{"c":51.41,"h":52.81,"l":51.18,"n":6473,"o":52.81,"t":"2026-09-22T04:00:00Z","v":396123,"vw":52.010349},{"c":52.19,"h":53.27,"l":51.17,"n":4321,"o":51.37,"t":"2026-09-23T04:00:00Z","v":294089,"vw":52.42831},{"c":52.7,"h":54.3,"l":52.25,"n":8069,"o":54.04,"t":"2026-09-24T04:00:00Z","v":486107,"vw":53.12482},{"c":51.4,"h":52.42,"l":50.95,"n":9165,"o":51.92,"t":"2026-09-25T04:00:00Z","v":599527,"vw":51.342871},{"c":52.97,"h":54.26,"l":51.71,"n":11366,"o":52.37,"t":"2026-09-28T04:00:00Z","v":595029,"vw":52.946713},{"c":53.01,"h":53.3,"l":51.57,"n":5370,"o":51.61,"t":"2026-09-29T04:00:00Z","v":310602,"vw":52.571024},{"c":51.87,"h":52.12,"l":50.8319,"n":6818,"o":52.09,"t":"2026-09-30T04:00:00Z","v":362663,"vw":51.319238},{"c":50.17,"h":52.01,"l":49.72,"n":10455,"o":51,"t":"2026-10-01T04:00:00Z","v":518569,"vw":50.828769},{"c":48.83,"h":49.16,"l":47.61,"n":10239,"o":48.01,"t":"2026-10-02T04:00:00Z","v":544758,"vw":48.514277},{"c":48.07,"h":48.62,"l":47.78,"n":5204,"o":48.52,"t":"2026-10-05T04:00:00Z","v":233549,"vw":48.142604},{"c":47.25,"h":47.35,"l":46.4,"n":6183,"o":47.015,"t":"2026-10-06T04:00:00Z","v":380167,"vw":46.936433},{"c":47.67,"h":48.89,"l":47.59,"n":5216,"o":48.57,"t":"2026-10-07T04:00:00Z","v":342715,"vw":48.203786},{"c":50.17,"h":51.21,"l":47.8699,"n":9064,"o":48.92,"t":"2026-10-08T04:00:00Z","v":617669,"vw":49.468917},{"c":49.62,"h":50.64,"l":49.14,"n":5835,"o":49.24,"t":"2026-10-09T04:00:00Z","v":391852,"vw":49.964589},{"c":51.38,"h":51.815,"l":50.01,"n":3433,"o":50.01,"t":"2026-10-12T04:00:00Z","v":219217,"vw":51.303735},{"c":51.58,"h":53.3,"l":51.46,"n":4358,"o":53.19,"t":"2026-10-13T04:00:00Z","v":314486,"vw":52.093569},{"c":56.2,"h":56.67,"l":52.81,"n":8817,"o":53.4,"t":"2026-10-14T04:00:00Z","v":712262,"vw":54.884342},{"c":57.21,"h":61.01,"l":56.97,"n":8705,"o":59.69,"t":"2026-10-15T04:00:00Z","v":791952,"vw":58.365598},{"c":62.43,"h":63.08,"l":57.88,"n":5842,"o":57.88,"t":"2026-10-16T04:00:00Z","v":586649,"vw":61.231502},{"c":60.09,"h":60.3056,"l":57.9071,"n":4976,"o":59.17,"t":"2026-10-19T04:00:00Z","v":444113,"vw":59.491404},{"c":60.54,"h":63.02,"l":59,"n":4762,"o":61.5,"t":"2026-10-20T04:00:00Z","v":357492,"vw":60.497503},{"c":57.52,"h":59.525,"l":56.9601,"n":3389,"o":58.37,"t":"2026-10-21T04:00:00Z","v":267446,"vw":57.892694},{"c":63.26,"h":63.9699,"l":60.39,"n":5219,"o":60.92,"t":"2026-10-22T04:00:00Z","v":563345,"vw":62.930972}],"volatilityBars":[{"c":56.65,"h":57.1,"l":56.65,"n":29,"o":57.1,"t":"2026-09-21T08:00:00Z","v":1049,"vw":56.84938},{"c":56.21,"h":56.21,"l":56.21,"n":3,"o":56.21,"t":"2026-09-21T08:30:00Z","v":218,"vw":56.21},{"c":56,"h":56.02,"l":56,"n":7,"o":56.02,"t":"2026-09-21T09:00:00Z","v":1100,"vw":56.00366},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-09-21T09:15:00Z","v":193,"vw":56},{"c":55.99,"h":55.99,"l":55.99,"n":4,"o":55.99,"t":"2026-09-21T09:30:00Z","v":103,"vw":55.99},{"c":56.04,"h":56.09,"l":55.86,"n":33,"o":55.99,"t":"2026-09-21T11:00:00Z","v":2009,"vw":55.980602},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-09-21T11:15:00Z","v":100,"vw":55.9},{"c":55.85,"h":55.91,"l":55.85,"n":79,"o":55.91,"t":"2026-09-21T11:30:00Z","v":6128,"vw":55.881744},{"c":55.7,"h":55.83,"l":55.7,"n":69,"o":55.83,"t":"2026-09-21T11:45:00Z","v":7458,"vw":55.803658},{"c":55.85,"h":55.85,"l":55.85,"n":3,"o":55.85,"t":"2026-09-21T12:30:00Z","v":500,"vw":55.85},{"c":55.95,"h":55.95,"l":55.7,"n":127,"o":55.76,"t":"2026-09-21T12:45:00Z","v":13102,"vw":55.74688},{"c":55.9,"h":55.9,"l":55.9,"n":1,"o":55.9,"t":"2026-09-21T13:00:00Z","v":500,"vw":55.9},{"c":55.88,"h":55.88,"l":55.88,"n":1,"o":55.88,"t":"2026-09-21T13:15:00Z","v":800,"vw":55.88},{"c":55.7762,"h":56.58,"l":55.65,"n":381,"o":55.93,"t":"2026-09-21T13:30:00Z","v":27717,"vw":55.983025},{"c":55.324,"h":55.75,"l":55.22,"n":283,"o":55.75,"t":"2026-09-21T13:45:00Z","v":20171,"vw":55.465642},{"c":55.33,"h":55.47,"l":55.26,"n":56,"o":55.26,"t":"2026-09-21T14:00:00Z","v":4652,"vw":55.412475},{"c":54.84,"h":55.26,"l":54.84,"n":319,"o":55.26,"t":"2026-09-21T14:15:00Z","v":22043,"vw":55.016286},{"c":54.8401,"h":54.975,"l":54.56,"n":185,"o":54.83,"t":"2026-09-21T14:30:00Z","v":17803,"vw":54.804149},{"c":54.6,"h":54.93,"l":54.58,"n":349,"o":54.85,"t":"2026-09-21T14:45:00Z","v":45552,"vw":54.769894},{"c":54.2601,"h":54.55,"l":54.25,"n":379,"o":54.55,"t":"2026-09-21T15:00:00Z","v":21053,"vw":54.298862},{"c":54.43,"h":54.43,"l":54.26,"n":212,"o":54.26,"t":"2026-09-21T15:15:00Z","v":17639,"vw":54.354121},{"c":54.23,"h":54.388,"l":54.22,"n":114,"o":54.31,"t":"2026-09-21T15:30:00Z","v":4910,"vw":54.335413},{"c":54.34,"h":54.34,"l":54.1,"n":144,"o":54.2,"t":"2026-09-21T15:45:00Z","v":6683,"vw":54.173502},{"c":54.08,"h":54.32,"l":54.05,"n":179,"o":54.32,"t":"2026-09-21T16:00:00Z","v":6223,"vw":54.13313},{"c":53.95,"h":54.1,"l":53.9,"n":210,"o":54.05,"t":"2026-09-21T16:15:00Z","v":11895,"vw":53.987178},{"c":53.8992,"h":53.95,"l":53.77,"n":109,"o":53.95,"t":"2026-09-21T16:30:00Z","v":3118,"vw":53.883078},{"c":53.84,"h":53.99,"l":53.84,"n":179,"o":53.9195,"t":"2026-09-21T16:45:00Z","v":16761,"vw":53.938103},{"c":53.805,"h":53.92,"l":53.78,"n":194,"o":53.82,"t":"2026-09-21T17:00:00Z","v":17190,"vw":53.866391},{"c":54.0699,"h":54.0699,"l":53.855,"n":91,"o":53.86,"t":"2026-09-21T17:15:00Z","v":4975,"vw":53.938442},{"c":53.86,"h":53.98,"l":53.8599,"n":273,"o":53.8599,"t":"2026-09-21T17:30:00Z","v":13974,"vw":53.913605},{"c":53.775,"h":53.83,"l":53.67,"n":183,"o":53.82,"t":"2026-09-21T17:45:00Z","v":12821,"vw":53.756859},{"c":53.64,"h":53.72,"l":53.63,"n":204,"o":53.72,"t":"2026-09-21T18:00:00Z","v":9833,"vw":53.672871},{"c":53.48,"h":53.62,"l":53.48,"n":253,"o":53.62,"t":"2026-09-21T18:15:00Z","v":16286,"vw":53.539694},{"c":53.37,"h":53.58,"l":53.37,"n":225,"o":53.48,"t":"2026-09-21T18:30:00Z","v":14813,"vw":53.474601},{"c":53.24,"h":53.36,"l":53.18,"n":327,"o":53.34,"t":"2026-09-21T18:45:00Z","v":21465,"vw":53.260196},{"c":53.1999,"h":53.33,"l":53.175,"n":677,"o":53.23,"t":"2026-09-21T19:00:00Z","v":66442,"vw":53.276736},{"c":53.19,"h":53.21,"l":53.12,"n":410,"o":53.19,"t":"2026-09-21T19:15:00Z","v":26116,"vw":53.177662},{"c":52.97,"h":53.22,"l":52.83,"n":402,"o":53.205,"t":"2026-09-21T19:30:00Z","v":17230,"vw":53.000667},{"c":53.04,"h":53.15,"l":52.91,"n":2352,"o":52.99,"t":"2026-09-21T19:45:00Z","v":100445,"vw":52.990856},{"c":53.06,"h":53.06,"l":53.06,"n":4,"o":53.06,"t":"2026-09-21T20:00:00Z","v":338,"vw":53.06},{"c":53.08,"h":53.08,"l":53.08,"n":2,"o":53.08,"t":"2026-09-21T20:30:00Z","v":170,"vw":53.08},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-09-21T20:45:00Z","v":100,"vw":53.25},{"c":53.25,"h":53.25,"l":53.25,"n":1,"o":53.25,"t":"2026-09-21T21:00:00Z","v":100,"vw":53.25},{"c":53.03,"h":53.16,"l":53.03,"n":4,"o":53.16,"t":"2026-09-21T21:15:00Z","v":869,"vw":53.089829},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-09-21T21:30:00Z","v":100,"vw":53.3},{"c":52.877,"h":53,"l":52.87,"n":16,"o":53,"t":"2026-09-21T22:30:00Z","v":1607,"vw":52.979709},{"c":52.75,"h":52.75,"l":52.75,"n":3,"o":52.75,"t":"2026-09-21T23:30:00Z","v":199,"vw":52.75},{"c":52.6588,"h":52.6664,"l":52.65,"n":11,"o":52.6664,"t":"2026-09-21T23:45:00Z","v":625,"vw":52.656597},{"c":53.2,"h":53.2,"l":52.49,"n":30,"o":52.91,"t":"2026-09-22T08:00:00Z","v":2674,"vw":52.888276},{"c":53.5,"h":53.5,"l":53.47,"n":2,"o":53.47,"t":"2026-09-22T08:30:00Z","v":2876,"vw":53.479138},{"c":53.1725,"h":53.1725,"l":53.1725,"n":1,"o":53.1725,"t":"2026-09-22T09:15:00Z","v":1866,"vw":53.1725},{"c":53.1229,"h":53.1229,"l":53.1229,"n":1,"o":53.1229,"t":"2026-09-22T09:30:00Z","v":100,"vw":53.1229},{"c":52.64,"h":52.64,"l":52.64,"n":14,"o":52.64,"t":"2026-09-22T09:45:00Z","v":347,"vw":52.64},{"c":52.0723,"h":52.0723,"l":52.0723,"n":1,"o":52.0723,"t":"2026-09-22T10:00:00Z","v":876,"vw":52.0723},{"c":52.59,"h":52.59,"l":52.5,"n":5,"o":52.5,"t":"2026-09-22T11:00:00Z","v":451,"vw":52.55},{"c":52.79,"h":52.8035,"l":52.79,"n":6,"o":52.8035,"t":"2026-09-22T12:00:00Z","v":1001,"vw":52.7981},{"c":52.79,"h":52.79,"l":52.75,"n":3,"o":52.76,"t":"2026-09-22T12:15:00Z","v":300,"vw":52.766667},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-09-22T12:30:00Z","v":100,"vw":52.7},{"c":52.85,"h":52.85,"l":52.75,"n":5,"o":52.75,"t":"2026-09-22T12:45:00Z","v":700,"vw":52.816667},{"c":52.66,"h":52.66,"l":52.66,"n":1,"o":52.66,"t":"2026-09-22T13:00:00Z","v":150,"vw":52.66},{"c":53,"h":53,"l":52.83,"n":28,"o":52.83,"t":"2026-09-22T13:15:00Z","v":2628,"vw":52.899912},{"c":52.1,"h":52.81,"l":52.02,"n":236,"o":52.81,"t":"2026-09-22T13:30:00Z","v":28873,"vw":52.231365},{"c":52.01,"h":52.38,"l":52.01,"n":138,"o":52.2279,"t":"2026-09-22T13:45:00Z","v":12667,"vw":52.216032},{"c":52.13,"h":52.34,"l":51.93,"n":219,"o":52.0001,"t":"2026-09-22T14:00:00Z","v":23058,"vw":52.173709},{"c":52.12,"h":52.27,"l":52.09,"n":89,"o":52.115,"t":"2026-09-22T14:15:00Z","v":5305,"vw":52.154505},{"c":52.44,"h":52.56,"l":51.9,"n":269,"o":52.18,"t":"2026-09-22T14:30:00Z","v":28527,"vw":52.170252},{"c":52.39,"h":52.557,"l":52.25,"n":245,"o":52.557,"t":"2026-09-22T14:45:00Z","v":15831,"vw":52.398417},{"c":52.17,"h":52.4,"l":52.17,"n":463,"o":52.36,"t":"2026-09-22T15:00:00Z","v":41267,"vw":52.280476},{"c":52.33,"h":52.38,"l":52.19,"n":170,"o":52.215,"t":"2026-09-22T15:15:00Z","v":7613,"vw":52.282229},{"c":52.37,"h":52.4,"l":52.185,"n":306,"o":52.35,"t":"2026-09-22T15:30:00Z","v":15304,"vw":52.321863},{"c":52.32,"h":52.375,"l":52.27,"n":75,"o":52.305,"t":"2026-09-22T15:45:00Z","v":4636,"vw":52.309515},{"c":52.17,"h":52.32,"l":52.13,"n":130,"o":52.32,"t":"2026-09-22T16:00:00Z","v":8269,"vw":52.184078},{"c":52.33,"h":52.35,"l":52.17,"n":52,"o":52.18,"t":"2026-09-22T16:15:00Z","v":3092,"vw":52.223485},{"c":52.09,"h":52.21,"l":52.09,"n":84,"o":52.21,"t":"2026-09-22T16:30:00Z","v":10838,"vw":52.15234},{"c":51.92,"h":52.03,"l":51.88,"n":181,"o":52.03,"t":"2026-09-22T16:45:00Z","v":9534,"vw":51.947907},{"c":51.92,"h":51.9699,"l":51.895,"n":108,"o":51.925,"t":"2026-09-22T17:00:00Z","v":10714,"vw":51.939942},{"c":51.89,"h":52.02,"l":51.88,"n":89,"o":51.92,"t":"2026-09-22T17:15:00Z","v":5525,"vw":51.944126},{"c":51.88,"h":52,"l":51.88,"n":53,"o":52,"t":"2026-09-22T17:30:00Z","v":5884,"vw":51.971511},{"c":51.78,"h":51.91,"l":51.68,"n":434,"o":51.85,"t":"2026-09-22T17:45:00Z","v":28514,"vw":51.796919},{"c":51.67,"h":51.91,"l":51.67,"n":145,"o":51.76,"t":"2026-09-22T18:00:00Z","v":6330,"vw":51.779744},{"c":51.54,"h":51.65,"l":51.49,"n":170,"o":51.64,"t":"2026-09-22T18:15:00Z","v":8652,"vw":51.56841},{"c":51.55,"h":51.66,"l":51.52,"n":159,"o":51.58,"t":"2026-09-22T18:30:00Z","v":7837,"vw":51.614551},{"c":51.67,"h":51.68,"l":51.55,"n":175,"o":51.55,"t":"2026-09-22T18:45:00Z","v":7532,"vw":51.624656},{"c":51.44,"h":51.645,"l":51.43,"n":260,"o":51.63,"t":"2026-09-22T19:00:00Z","v":12599,"vw":51.50035},{"c":51.41,"h":51.55,"l":51.4,"n":202,"o":51.45,"t":"2026-09-22T19:15:00Z","v":9031,"vw":51.469794},{"c":51.4,"h":51.47,"l":51.34,"n":258,"o":51.44,"t":"2026-09-22T19:30:00Z","v":13808,"vw":51.385984},{"c":51.41,"h":51.42,"l":51.18,"n":795,"o":51.35,"t":"2026-09-22T19:45:00Z","v":31128,"vw":51.339344},{"c":51.51,"h":51.51,"l":51.41,"n":7,"o":51.41,"t":"2026-09-22T20:00:00Z","v":349,"vw":51.449244},{"c":51.61,"h":51.61,"l":51.61,"n":7,"o":51.61,"t":"2026-09-22T20:30:00Z","v":1200,"vw":51.61},{"c":51.5436,"h":51.5436,"l":51.5436,"n":1,"o":51.5436,"t":"2026-09-22T21:45:00Z","v":300,"vw":51.5436},{"c":51.41,"h":51.41,"l":51.41,"n":6,"o":51.41,"t":"2026-09-22T22:15:00Z","v":573,"vw":51.41},{"c":51.4366,"h":51.4366,"l":51.4366,"n":1,"o":51.4366,"t":"2026-09-22T23:15:00Z","v":400,"vw":51.4366},{"c":51.33,"h":51.33,"l":51.33,"n":3,"o":51.33,"t":"2026-09-22T23:30:00Z","v":160,"vw":51.33},{"c":51.53,"h":51.55,"l":51.52,"n":25,"o":51.55,"t":"2026-09-23T08:00:00Z","v":1983,"vw":51.54154},{"c":51.4,"h":51.4,"l":51.4,"n":3,"o":51.4,"t":"2026-09-23T11:00:00Z","v":170,"vw":51.4},{"c":51.8865,"h":51.8865,"l":51.8865,"n":11,"o":51.8865,"t":"2026-09-23T11:30:00Z","v":338,"vw":51.8865},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-09-23T12:00:00Z","v":385,"vw":51.9},{"c":51.9085,"h":52,"l":51.9085,"n":4,"o":52,"t":"2026-09-23T12:15:00Z","v":600,"vw":51.9645},{"c":51.63,"h":51.73,"l":51.63,"n":8,"o":51.73,"t":"2026-09-23T12:45:00Z","v":357,"vw":51.685556},{"c":51.57,"h":51.57,"l":51.57,"n":1,"o":51.57,"t":"2026-09-23T13:00:00Z","v":100,"vw":51.57},{"c":51.67,"h":51.85,"l":51.17,"n":131,"o":51.37,"t":"2026-09-23T13:30:00Z","v":18634,"vw":51.534158},{"c":52.09,"h":52.205,"l":51.805,"n":199,"o":51.805,"t":"2026-09-23T13:45:00Z","v":12729,"vw":52.099453},{"c":52.78,"h":52.81,"l":51.855,"n":147,"o":52.02,"t":"2026-09-23T14:00:00Z","v":12590,"vw":52.330163},{"c":53.06,"h":53.27,"l":52.7,"n":225,"o":52.73,"t":"2026-09-23T14:15:00Z","v":24133,"vw":53.056348},{"c":52.7988,"h":53.18,"l":52.75,"n":138,"o":53.065,"t":"2026-09-23T14:30:00Z","v":8472,"vw":52.938211},{"c":52.09,"h":52.79,"l":52.01,"n":329,"o":52.79,"t":"2026-09-23T14:45:00Z","v":22132,"vw":52.384741},{"c":52.1,"h":52.2,"l":52.025,"n":92,"o":52.03,"t":"2026-09-23T15:00:00Z","v":9908,"vw":52.13069},{"c":52.15,"h":52.42,"l":52.1201,"n":41,"o":52.16,"t":"2026-09-23T15:15:00Z","v":1949,"vw":52.206253},{"c":52.35,"h":52.39,"l":52.29,"n":26,"o":52.345,"t":"2026-09-23T15:30:00Z","v":2409,"vw":52.342928},{"c":52.445,"h":52.5999,"l":52.42,"n":101,"o":52.44,"t":"2026-09-23T15:45:00Z","v":9451,"vw":52.516031},{"c":52.48,"h":52.57,"l":52.44,"n":159,"o":52.56,"t":"2026-09-23T16:00:00Z","v":20929,"vw":52.496776},{"c":52.55,"h":52.57,"l":52.45,"n":167,"o":52.5,"t":"2026-09-23T16:15:00Z","v":16559,"vw":52.472643},{"c":52.75,"h":52.75,"l":52.41,"n":68,"o":52.47,"t":"2026-09-23T16:30:00Z","v":3227,"vw":52.661141},{"c":52.75,"h":52.898,"l":52.67,"n":93,"o":52.74,"t":"2026-09-23T16:45:00Z","v":5531,"vw":52.838263},{"c":52.82,"h":52.955,"l":52.58,"n":138,"o":52.672,"t":"2026-09-23T17:00:00Z","v":17245,"vw":52.783091},{"c":52.64,"h":52.745,"l":52.49,"n":89,"o":52.745,"t":"2026-09-23T17:15:00Z","v":5261,"vw":52.607092},{"c":52.39,"h":52.74,"l":52.38,"n":103,"o":52.74,"t":"2026-09-23T17:30:00Z","v":4559,"vw":52.590454},{"c":52.26,"h":52.35,"l":52.26,"n":61,"o":52.33,"t":"2026-09-23T17:45:00Z","v":3013,"vw":52.302497},{"c":52.375,"h":52.39,"l":52.225,"n":48,"o":52.225,"t":"2026-09-23T18:00:00Z","v":6901,"vw":52.383125},{"c":52.255,"h":52.33,"l":52.23,"n":59,"o":52.33,"t":"2026-09-23T18:15:00Z","v":4584,"vw":52.269274},{"c":52.335,"h":52.335,"l":52.28,"n":20,"o":52.28,"t":"2026-09-23T18:30:00Z","v":787,"vw":52.29875},{"c":52.2,"h":52.325,"l":52.19,"n":25,"o":52.325,"t":"2026-09-23T18:45:00Z","v":2447,"vw":52.237498},{"c":52.345,"h":52.375,"l":52.22,"n":96,"o":52.26,"t":"2026-09-23T19:00:00Z","v":3313,"vw":52.276048},{"c":52.45,"h":52.45,"l":52.38,"n":8,"o":52.38,"t":"2026-09-23T19:15:00Z","v":377,"vw":52.413333},{"c":52.23,"h":52.3,"l":52.145,"n":39,"o":52.3,"t":"2026-09-23T19:30:00Z","v":1299,"vw":52.219},{"c":52.17,"h":52.55,"l":52.17,"n":833,"o":52.275,"t":"2026-09-23T19:45:00Z","v":27543,"vw":52.334413},{"c":51.82,"h":52.19,"l":51.82,"n":16,"o":52.19,"t":"2026-09-23T20:00:00Z","v":3067,"vw":52.016982},{"c":52.3,"h":52.3,"l":51.72,"n":4,"o":51.72,"t":"2026-09-23T20:15:00Z","v":1355,"vw":51.772727},{"c":52,"h":52,"l":52,"n":5,"o":52,"t":"2026-09-23T20:30:00Z","v":1301,"vw":52},{"c":52.1,"h":52.1,"l":52.1,"n":7,"o":52.1,"t":"2026-09-23T21:15:00Z","v":2000,"vw":52.1},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-23T22:15:00Z","v":200,"vw":52},{"c":52.2367,"h":52.2367,"l":52.0313,"n":3,"o":52.0313,"t":"2026-09-23T23:15:00Z","v":1016,"vw":52.053307},{"c":52.1512,"h":52.1512,"l":52.1512,"n":1,"o":52.1512,"t":"2026-09-23T23:30:00Z","v":500,"vw":52.1512},{"c":52.2,"h":52.2,"l":52.2,"n":1,"o":52.2,"t":"2026-09-23T23:45:00Z","v":300,"vw":52.2},{"c":53.34,"h":53.34,"l":52.59,"n":14,"o":52.59,"t":"2026-09-24T08:00:00Z","v":447,"vw":52.965},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-09-24T08:15:00Z","v":474,"vw":54},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-09-24T08:45:00Z","v":500,"vw":54.5},{"c":54.1,"h":54.1,"l":54.1,"n":3,"o":54.1,"t":"2026-09-24T09:00:00Z","v":433,"vw":54.1},{"c":54.15,"h":54.25,"l":54.15,"n":19,"o":54.25,"t":"2026-09-24T09:45:00Z","v":2000,"vw":54.170235},{"c":54.25,"h":54.25,"l":54.16,"n":2,"o":54.16,"t":"2026-09-24T10:00:00Z","v":553,"vw":54.200687},{"c":53.95,"h":53.95,"l":53.95,"n":5,"o":53.95,"t":"2026-09-24T10:30:00Z","v":108,"vw":53.95},{"c":53.5968,"h":54.16,"l":53.57,"n":13,"o":53.57,"t":"2026-09-24T11:00:00Z","v":1830,"vw":53.863702},{"c":53.75,"h":53.75,"l":53.75,"n":3,"o":53.75,"t":"2026-09-24T11:15:00Z","v":1380,"vw":53.75},{"c":53.95,"h":54.01,"l":53.95,"n":11,"o":53.97,"t":"2026-09-24T11:30:00Z","v":1497,"vw":53.977267},{"c":54.1,"h":54.1327,"l":53.96,"n":12,"o":54.01,"t":"2026-09-24T11:45:00Z","v":2156,"vw":54.064389},{"c":53.96,"h":53.97,"l":53.96,"n":8,"o":53.97,"t":"2026-09-24T12:00:00Z","v":1002,"vw":53.963236},{"c":53.99,"h":53.99,"l":53.83,"n":13,"o":53.9436,"t":"2026-09-24T12:15:00Z","v":854,"vw":53.933543},{"c":54.17,"h":54.3139,"l":54.1232,"n":46,"o":54.1613,"t":"2026-09-24T12:30:00Z","v":12475,"vw":54.190737},{"c":54.2,"h":54.3,"l":53.99,"n":3,"o":53.99,"t":"2026-09-24T12:45:00Z","v":1191,"vw":54.136432},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-09-24T13:00:00Z","v":255,"vw":54.2},{"c":53.83,"h":54.0802,"l":53.83,"n":4,"o":54.0802,"t":"2026-09-24T13:15:00Z","v":662,"vw":54.03016},{"c":53.79,"h":54.3,"l":53.7,"n":314,"o":54.04,"t":"2026-09-24T13:30:00Z","v":29015,"vw":53.967106},{"c":53.83,"h":54.04,"l":53.475,"n":233,"o":53.64,"t":"2026-09-24T13:45:00Z","v":14437,"vw":53.759534},{"c":53.835,"h":53.895,"l":53.55,"n":121,"o":53.61,"t":"2026-09-24T14:00:00Z","v":8767,"vw":53.7132},{"c":53.56,"h":53.88,"l":53.51,"n":110,"o":53.77,"t":"2026-09-24T14:15:00Z","v":14076,"vw":53.696439},{"c":53.72,"h":53.72,"l":53.48,"n":106,"o":53.58,"t":"2026-09-24T14:30:00Z","v":10827,"vw":53.556642},{"c":54.01,"h":54.03,"l":53.55,"n":110,"o":53.72,"t":"2026-09-24T14:45:00Z","v":10223,"vw":53.849979},{"c":54.11,"h":54.11,"l":53.78,"n":101,"o":53.93,"t":"2026-09-24T15:00:00Z","v":11780,"vw":53.988509},{"c":54.01,"h":54.12,"l":53.84,"n":121,"o":54.12,"t":"2026-09-24T15:15:00Z","v":12240,"vw":53.946685},{"c":53.94,"h":54.03,"l":53.86,"n":115,"o":54.01,"t":"2026-09-24T15:30:00Z","v":6034,"vw":53.910997},{"c":53.7599,"h":53.86,"l":53.65,"n":57,"o":53.84,"t":"2026-09-24T15:45:00Z","v":2919,"vw":53.754653},{"c":53.65,"h":53.96,"l":53.65,"n":164,"o":53.88,"t":"2026-09-24T16:00:00Z","v":6535,"vw":53.798895},{"c":52.99,"h":53.66,"l":52.7901,"n":1206,"o":53.65,"t":"2026-09-24T16:15:00Z","v":61299,"vw":53.101307},{"c":52.54,"h":53.12,"l":52.3,"n":275,"o":53.04,"t":"2026-09-24T16:30:00Z","v":19059,"vw":52.699052},{"c":52.36,"h":52.72,"l":52.345,"n":218,"o":52.64,"t":"2026-09-24T16:45:00Z","v":10126,"vw":52.584008},{"c":52.57,"h":52.6,"l":52.25,"n":455,"o":52.495,"t":"2026-09-24T17:00:00Z","v":16031,"vw":52.445783},{"c":52.77,"h":52.88,"l":52.51,"n":342,"o":52.56,"t":"2026-09-24T17:15:00Z","v":16455,"vw":52.642515},{"c":53.07,"h":53.07,"l":52.65,"n":175,"o":52.71,"t":"2026-09-24T17:30:00Z","v":9538,"vw":52.733665},{"c":53.1,"h":53.18,"l":53,"n":75,"o":53.18,"t":"2026-09-24T17:45:00Z","v":4578,"vw":53.115084},{"c":53.2,"h":53.55,"l":53.11,"n":204,"o":53.13,"t":"2026-09-24T18:00:00Z","v":14531,"vw":53.411019},{"c":52.84,"h":53.15,"l":52.84,"n":196,"o":53.15,"t":"2026-09-24T18:15:00Z","v":9590,"vw":52.956334},{"c":52.825,"h":52.94,"l":52.7,"n":255,"o":52.94,"t":"2026-09-24T18:30:00Z","v":12247,"vw":52.823808},{"c":52.43,"h":52.8,"l":52.41,"n":250,"o":52.8,"t":"2026-09-24T18:45:00Z","v":19571,"vw":52.51276},{"c":52.8,"h":52.8167,"l":52.47,"n":471,"o":52.49,"t":"2026-09-24T19:00:00Z","v":34242,"vw":52.683865},{"c":52.72,"h":52.79,"l":52.535,"n":396,"o":52.79,"t":"2026-09-24T19:15:00Z","v":26197,"vw":52.610028},{"c":52.75,"h":52.75,"l":52.59,"n":286,"o":52.71,"t":"2026-09-24T19:30:00Z","v":21305,"vw":52.651029},{"c":52.601,"h":52.75,"l":52.4663,"n":843,"o":52.7,"t":"2026-09-24T19:45:00Z","v":38838,"vw":52.593556},{"c":52.7,"h":52.7,"l":52.683,"n":9,"o":52.7,"t":"2026-09-24T20:00:00Z","v":1956,"vw":52.698258},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-24T20:15:00Z","v":132,"vw":53},{"c":53.18,"h":53.18,"l":53.18,"n":20,"o":53.18,"t":"2026-09-24T20:30:00Z","v":1565,"vw":53.18},{"c":52.82,"h":52.82,"l":52.82,"n":1,"o":52.82,"t":"2026-09-24T22:45:00Z","v":600,"vw":52.82},{"c":53.0397,"h":53.0397,"l":53.0397,"n":1,"o":53.0397,"t":"2026-09-24T23:45:00Z","v":200,"vw":53.0397},{"c":52.57,"h":52.57,"l":51.79,"n":11,"o":51.83,"t":"2026-09-25T08:00:00Z","v":3328,"vw":52.178792},{"c":52.57,"h":52.57,"l":52.57,"n":1,"o":52.57,"t":"2026-09-25T08:15:00Z","v":1000,"vw":52.57},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-09-25T08:45:00Z","v":1000,"vw":51.5},{"c":51.35,"h":51.37,"l":51.35,"n":56,"o":51.37,"t":"2026-09-25T09:00:00Z","v":2501,"vw":51.368695},{"c":51.45,"h":51.45,"l":51.45,"n":1,"o":51.45,"t":"2026-09-25T09:30:00Z","v":100,"vw":51.45},{"c":51.4,"h":51.4,"l":51.31,"n":13,"o":51.4,"t":"2026-09-25T11:00:00Z","v":2011,"vw":51.3848},{"c":51.28,"h":51.28,"l":51.28,"n":3,"o":51.28,"t":"2026-09-25T11:15:00Z","v":202,"vw":51.28},{"c":51.3,"h":51.3,"l":51.3,"n":2,"o":51.3,"t":"2026-09-25T11:45:00Z","v":110,"vw":51.3},{"c":51.45,"h":51.45,"l":51.45,"n":3,"o":51.45,"t":"2026-09-25T12:00:00Z","v":130,"vw":51.45},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-09-25T13:00:00Z","v":200,"vw":51.6},{"c":51.9,"h":51.9,"l":51.79,"n":3,"o":51.79,"t":"2026-09-25T13:15:00Z","v":1120,"vw":51.888214},{"c":51.17,"h":52.11,"l":51.14,"n":227,"o":51.92,"t":"2026-09-25T13:30:00Z","v":16249,"vw":51.493252},{"c":51.14,"h":51.34,"l":50.95,"n":142,"o":51.175,"t":"2026-09-25T13:45:00Z","v":15362,"vw":51.114515},{"c":52.075,"h":52.075,"l":51.065,"n":109,"o":51.065,"t":"2026-09-25T14:00:00Z","v":8034,"vw":51.690826},{"c":51.96,"h":52.42,"l":51.7501,"n":128,"o":52.1,"t":"2026-09-25T14:15:00Z","v":20170,"vw":52.096347},{"c":52,"h":52.005,"l":51.68,"n":48,"o":52.005,"t":"2026-09-25T14:30:00Z","v":7342,"vw":51.822748},{"c":51.43,"h":51.92,"l":51.43,"n":75,"o":51.86,"t":"2026-09-25T14:45:00Z","v":11680,"vw":51.546611},{"c":51.53,"h":51.57,"l":51.22,"n":343,"o":51.43,"t":"2026-09-25T15:00:00Z","v":34226,"vw":51.323222},{"c":51.535,"h":51.5999,"l":51.36,"n":151,"o":51.495,"t":"2026-09-25T15:15:00Z","v":5757,"vw":51.492798},{"c":51.85,"h":51.91,"l":51.39,"n":290,"o":51.56,"t":"2026-09-25T15:30:00Z","v":21895,"vw":51.533563},{"c":51.42,"h":52.06,"l":51.42,"n":264,"o":52.06,"t":"2026-09-25T15:45:00Z","v":17515,"vw":51.821608},{"c":51.15,"h":51.43,"l":50.96,"n":453,"o":51.41,"t":"2026-09-25T16:00:00Z","v":58864,"vw":51.206196},{"c":51,"h":51.53,"l":50.99,"n":470,"o":51.08,"t":"2026-09-25T16:15:00Z","v":32289,"vw":51.337597},{"c":51.08,"h":51.32,"l":50.96,"n":777,"o":51.03,"t":"2026-09-25T16:30:00Z","v":39800,"vw":51.143543},{"c":51.26,"h":51.37,"l":51.09,"n":268,"o":51.1,"t":"2026-09-25T16:45:00Z","v":11874,"vw":51.258297},{"c":51.01,"h":51.27,"l":51.01,"n":335,"o":51.26,"t":"2026-09-25T17:00:00Z","v":15608,"vw":51.146355},{"c":51.07,"h":51.09,"l":50.96,"n":397,"o":51.005,"t":"2026-09-25T17:15:00Z","v":35787,"vw":51.036999},{"c":51.085,"h":51.23,"l":51.045,"n":468,"o":51.045,"t":"2026-09-25T17:30:00Z","v":24226,"vw":51.114522},{"c":51.09,"h":51.2,"l":51.05,"n":141,"o":51.12,"t":"2026-09-25T17:45:00Z","v":6536,"vw":51.096303},{"c":51,"h":51.15,"l":51,"n":179,"o":51.08,"t":"2026-09-25T18:00:00Z","v":10155,"vw":51.110866},{"c":51.21,"h":51.28,"l":50.995,"n":438,"o":51.01,"t":"2026-09-25T18:15:00Z","v":25394,"vw":51.096428},{"c":51.24,"h":51.33,"l":51.1,"n":192,"o":51.15,"t":"2026-09-25T18:30:00Z","v":11446,"vw":51.222083},{"c":51.45,"h":51.45,"l":51.23,"n":143,"o":51.23,"t":"2026-09-25T18:45:00Z","v":7495,"vw":51.323674},{"c":51.32,"h":51.47,"l":51.32,"n":473,"o":51.4,"t":"2026-09-25T19:00:00Z","v":22975,"vw":51.385298},{"c":51.52,"h":51.56,"l":51.3,"n":289,"o":51.3,"t":"2026-09-25T19:15:00Z","v":22505,"vw":51.477574},{"c":51.49,"h":51.72,"l":51.43,"n":389,"o":51.565,"t":"2026-09-25T19:30:00Z","v":18163,"vw":51.577054},{"c":51.48,"h":51.48,"l":51.2,"n":1049,"o":51.45,"t":"2026-09-25T19:45:00Z","v":65279,"vw":51.316892},{"c":51.27,"h":51.4,"l":51.27,"n":7,"o":51.4,"t":"2026-09-25T20:00:00Z","v":2633,"vw":51.301065},{"c":51,"h":51.22,"l":51,"n":27,"o":51.22,"t":"2026-09-25T21:15:00Z","v":2288,"vw":51.07023},{"c":51.4,"h":51.4,"l":51.4,"n":1,"o":51.4,"t":"2026-09-25T22:15:00Z","v":100,"vw":51.4},{"c":53.24,"h":53.27,"l":52.77,"n":52,"o":53.2,"t":"2026-09-28T08:00:00Z","v":1919,"vw":53.106968},{"c":53.16,"h":53.25,"l":53.16,"n":5,"o":53.24,"t":"2026-09-28T09:45:00Z","v":1120,"vw":53.239424},{"c":53,"h":53,"l":52.7,"n":20,"o":52.7,"t":"2026-09-28T11:00:00Z","v":3036,"vw":52.789621},{"c":52.5,"h":52.65,"l":52.5,"n":21,"o":52.64,"t":"2026-09-28T12:00:00Z","v":3173,"vw":52.586324},{"c":52.02,"h":52.06,"l":52.01,"n":10,"o":52.04,"t":"2026-09-28T12:15:00Z","v":3500,"vw":52.034214},{"c":52.4,"h":52.4,"l":52.4,"n":2,"o":52.4,"t":"2026-09-28T12:45:00Z","v":317,"vw":52.4},{"c":52.69,"h":52.69,"l":52.49,"n":16,"o":52.49,"t":"2026-09-28T13:15:00Z","v":2744,"vw":52.506511},{"c":52.4,"h":52.4596,"l":51.71,"n":429,"o":52.37,"t":"2026-09-28T13:30:00Z","v":32075,"vw":52.29113},{"c":52.3899,"h":52.785,"l":52.255,"n":677,"o":52.66,"t":"2026-09-28T13:45:00Z","v":32852,"vw":52.494298},{"c":53.21,"h":53.21,"l":52.21,"n":610,"o":52.3,"t":"2026-09-28T14:00:00Z","v":28499,"vw":52.796699},{"c":53.0685,"h":53.0685,"l":52.64,"n":382,"o":53.015,"t":"2026-09-28T14:15:00Z","v":14941,"vw":52.874638},{"c":53.77,"h":53.77,"l":52.94,"n":481,"o":53.04,"t":"2026-09-28T14:30:00Z","v":30934,"vw":53.306717},{"c":53.96,"h":54.26,"l":53.8,"n":1091,"o":53.8,"t":"2026-09-28T14:45:00Z","v":73049,"vw":54.135015},{"c":53.45,"h":53.88,"l":53.42,"n":405,"o":53.88,"t":"2026-09-28T15:00:00Z","v":29144,"vw":53.681662},{"c":53.3697,"h":53.64,"l":53.3697,"n":239,"o":53.64,"t":"2026-09-28T15:15:00Z","v":9930,"vw":53.48166},{"c":53.4801,"h":53.4801,"l":53.135,"n":95,"o":53.36,"t":"2026-09-28T15:30:00Z","v":8788,"vw":53.369263},{"c":53.0499,"h":53.44,"l":53.03,"n":59,"o":53.44,"t":"2026-09-28T15:45:00Z","v":12900,"vw":53.230795},{"c":53.015,"h":53.1341,"l":52.98,"n":101,"o":53.05,"t":"2026-09-28T16:00:00Z","v":4907,"vw":53.076095},{"c":52.1,"h":53.02,"l":51.88,"n":1000,"o":52.99,"t":"2026-09-28T16:15:00Z","v":49777,"vw":52.340834},{"c":52.54,"h":52.54,"l":52.12,"n":383,"o":52.12,"t":"2026-09-28T16:30:00Z","v":24782,"vw":52.308187},{"c":52.57,"h":52.57,"l":52.38,"n":194,"o":52.46,"t":"2026-09-28T16:45:00Z","v":8719,"vw":52.431235},{"c":52.1801,"h":52.79,"l":52.14,"n":715,"o":52.61,"t":"2026-09-28T17:00:00Z","v":52501,"vw":52.373453},{"c":52.47,"h":52.565,"l":52.07,"n":419,"o":52.07,"t":"2026-09-28T17:15:00Z","v":19691,"vw":52.372958},{"c":52.4,"h":52.45,"l":52.34,"n":83,"o":52.435,"t":"2026-09-28T17:30:00Z","v":3303,"vw":52.393224},{"c":52.51,"h":52.53,"l":52.49,"n":92,"o":52.51,"t":"2026-09-28T17:45:00Z","v":3516,"vw":52.514458},{"c":52.5,"h":52.59,"l":52.48,"n":46,"o":52.51,"t":"2026-09-28T18:00:00Z","v":1741,"vw":52.530045},{"c":52.56,"h":52.62,"l":52.48,"n":82,"o":52.48,"t":"2026-09-28T18:15:00Z","v":2908,"vw":52.543943},{"c":52.55,"h":52.78,"l":52.5,"n":300,"o":52.53,"t":"2026-09-28T18:30:00Z","v":15526,"vw":52.690924},{"c":52.38,"h":52.59,"l":52.35,"n":227,"o":52.57,"t":"2026-09-28T18:45:00Z","v":8574,"vw":52.484811},{"c":52.7,"h":52.7,"l":52.52,"n":145,"o":52.58,"t":"2026-09-28T19:00:00Z","v":5393,"vw":52.602021},{"c":52.67,"h":52.72,"l":52.55,"n":223,"o":52.72,"t":"2026-09-28T19:15:00Z","v":12057,"vw":52.629716},{"c":52.915,"h":53.03,"l":52.655,"n":356,"o":52.655,"t":"2026-09-28T19:30:00Z","v":16721,"vw":52.786917},{"c":52.84,"h":53.04,"l":52.78,"n":1139,"o":52.9,"t":"2026-09-28T19:45:00Z","v":44923,"vw":52.909634},{"c":52.82,"h":52.97,"l":52.82,"n":18,"o":52.97,"t":"2026-09-28T20:00:00Z","v":1814,"vw":52.944895},{"c":52.92,"h":52.94,"l":52.92,"n":5,"o":52.94,"t":"2026-09-28T20:30:00Z","v":358,"vw":52.930678},{"c":52.95,"h":52.96,"l":52.95,"n":5,"o":52.96,"t":"2026-09-28T20:45:00Z","v":1695,"vw":52.951114},{"c":52.97,"h":52.97,"l":52.97,"n":1,"o":52.97,"t":"2026-09-28T21:00:00Z","v":100,"vw":52.97},{"c":52.97,"h":52.97,"l":52.97,"n":13,"o":52.97,"t":"2026-09-28T22:00:00Z","v":680,"vw":52.97},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-09-28T22:30:00Z","v":1000,"vw":52.75},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-09-28T23:15:00Z","v":100,"vw":52.75},{"c":52.5,"h":53.69,"l":52.5,"n":32,"o":52.5,"t":"2026-09-29T08:00:00Z","v":4816,"vw":52.578924},{"c":52,"h":52.27,"l":52,"n":23,"o":52.27,"t":"2026-09-29T11:45:00Z","v":1518,"vw":52.061597},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-09-29T12:00:00Z","v":556,"vw":51.98},{"c":51.9253,"h":51.9253,"l":51.9253,"n":1,"o":51.9253,"t":"2026-09-29T12:15:00Z","v":1994,"vw":51.9253},{"c":52.25,"h":52.28,"l":52.25,"n":3,"o":52.28,"t":"2026-09-29T13:00:00Z","v":263,"vw":52.265},{"c":51.75,"h":51.9189,"l":51.75,"n":12,"o":51.9189,"t":"2026-09-29T13:15:00Z","v":2601,"vw":51.756595},{"c":52.79,"h":52.89,"l":51.61,"n":122,"o":51.61,"t":"2026-09-29T13:30:00Z","v":10747,"vw":52.271532},{"c":52.28,"h":52.7099,"l":52.18,"n":67,"o":52.7099,"t":"2026-09-29T13:45:00Z","v":3995,"vw":52.463068},{"c":52.48,"h":52.48,"l":52.36,"n":13,"o":52.36,"t":"2026-09-29T14:00:00Z","v":787,"vw":52.447857},{"c":51.82,"h":52.3,"l":51.69,"n":354,"o":52.3,"t":"2026-09-29T14:15:00Z","v":22448,"vw":51.999944},{"c":51.71,"h":51.85,"l":51.57,"n":199,"o":51.85,"t":"2026-09-29T14:30:00Z","v":7534,"vw":51.686262},{"c":51.86,"h":52.02,"l":51.685,"n":105,"o":51.82,"t":"2026-09-29T14:45:00Z","v":16433,"vw":51.936524},{"c":52.06,"h":52.2625,"l":51.92,"n":203,"o":51.92,"t":"2026-09-29T15:00:00Z","v":20848,"vw":52.164674},{"c":52.68,"h":52.75,"l":52.02,"n":153,"o":52.02,"t":"2026-09-29T15:15:00Z","v":8219,"vw":52.432195},{"c":52.4,"h":52.685,"l":52.295,"n":137,"o":52.64,"t":"2026-09-29T15:30:00Z","v":13435,"vw":52.408779},{"c":52.45,"h":52.56,"l":52.24,"n":214,"o":52.45,"t":"2026-09-29T15:45:00Z","v":16602,"vw":52.373915},{"c":52.59,"h":52.7,"l":52.46,"n":108,"o":52.5,"t":"2026-09-29T16:00:00Z","v":4636,"vw":52.554043},{"c":52.6,"h":52.75,"l":52.59,"n":96,"o":52.68,"t":"2026-09-29T16:15:00Z","v":6718,"vw":52.653123},{"c":52.96,"h":52.96,"l":52.65,"n":67,"o":52.69,"t":"2026-09-29T16:30:00Z","v":4161,"vw":52.748283},{"c":53.02,"h":53.075,"l":52.8,"n":164,"o":53.03,"t":"2026-09-29T16:45:00Z","v":6935,"vw":52.916458},{"c":53.07,"h":53.135,"l":53.01,"n":97,"o":53.015,"t":"2026-09-29T17:00:00Z","v":4484,"vw":53.040315},{"c":52.95,"h":53.08,"l":52.87,"n":100,"o":53.02,"t":"2026-09-29T17:15:00Z","v":3965,"vw":52.997992},{"c":53.05,"h":53.09,"l":52.89,"n":113,"o":52.925,"t":"2026-09-29T17:30:00Z","v":5865,"vw":52.972701},{"c":53.26,"h":53.3,"l":52.97,"n":106,"o":53,"t":"2026-09-29T17:45:00Z","v":4341,"vw":53.147834},{"c":52.925,"h":53.23,"l":52.88,"n":266,"o":53.23,"t":"2026-09-29T18:00:00Z","v":19577,"vw":53.046744},{"c":52.8,"h":52.95,"l":52.8,"n":135,"o":52.92,"t":"2026-09-29T18:15:00Z","v":9110,"vw":52.890765},{"c":52.69,"h":52.955,"l":52.6,"n":199,"o":52.88,"t":"2026-09-29T18:30:00Z","v":9530,"vw":52.827677},{"c":52.64,"h":52.74,"l":52.635,"n":36,"o":52.68,"t":"2026-09-29T18:45:00Z","v":1585,"vw":52.681077},{"c":52.72,"h":52.74,"l":52.64,"n":109,"o":52.68,"t":"2026-09-29T19:00:00Z","v":4370,"vw":52.691861},{"c":52.7617,"h":52.855,"l":52.675,"n":85,"o":52.84,"t":"2026-09-29T19:15:00Z","v":4947,"vw":52.736263},{"c":53,"h":53,"l":52.76,"n":173,"o":52.76,"t":"2026-09-29T19:30:00Z","v":15510,"vw":52.953491},{"c":52.96,"h":53.1,"l":52.8,"n":1116,"o":53.02,"t":"2026-09-29T19:45:00Z","v":53923,"vw":52.983782},{"c":52.593,"h":53.01,"l":52.593,"n":13,"o":53.01,"t":"2026-09-29T20:00:00Z","v":1432,"vw":52.915807},{"c":52.69,"h":52.69,"l":52.69,"n":2,"o":52.69,"t":"2026-09-29T20:30:00Z","v":105,"vw":52.69},{"c":52.5657,"h":52.5657,"l":52.5657,"n":1,"o":52.5657,"t":"2026-09-29T21:00:00Z","v":100,"vw":52.5657},{"c":52.5,"h":52.51,"l":52.5,"n":5,"o":52.51,"t":"2026-09-29T22:15:00Z","v":1245,"vw":52.50159},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-29T23:00:00Z","v":400,"vw":52.5},{"c":52.59,"h":52.63,"l":52.46,"n":17,"o":52.6165,"t":"2026-09-30T08:00:00Z","v":1846,"vw":52.603747},{"c":53.5639,"h":53.5639,"l":53.4878,"n":4,"o":53.4878,"t":"2026-09-30T11:00:00Z","v":3034,"vw":53.538533},{"c":53.57,"h":53.57,"l":53.57,"n":2,"o":53.57,"t":"2026-09-30T11:15:00Z","v":301,"vw":53.57},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-09-30T12:15:00Z","v":250,"vw":52.8},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-09-30T13:00:00Z","v":220,"vw":52},{"c":51.94,"h":51.94,"l":51.94,"n":1,"o":51.94,"t":"2026-09-30T13:15:00Z","v":2000,"vw":51.94},{"c":51.53,"h":52.12,"l":51.4,"n":276,"o":52.09,"t":"2026-09-30T13:30:00Z","v":26772,"vw":51.536647},{"c":51.34,"h":51.855,"l":51.34,"n":165,"o":51.425,"t":"2026-09-30T13:45:00Z","v":21399,"vw":51.675408},{"c":51.37,"h":51.53,"l":51,"n":256,"o":51.171,"t":"2026-09-30T14:00:00Z","v":27021,"vw":51.17972},{"c":51.3,"h":51.5,"l":51.125,"n":143,"o":51.345,"t":"2026-09-30T14:15:00Z","v":16142,"vw":51.289866},{"c":51.25,"h":51.555,"l":51.21,"n":431,"o":51.3,"t":"2026-09-30T14:30:00Z","v":22688,"vw":51.378259},{"c":50.97,"h":51.3072,"l":50.9,"n":309,"o":51.2548,"t":"2026-09-30T14:45:00Z","v":18372,"vw":51.030354},{"c":51.26,"h":51.26,"l":51.06,"n":307,"o":51.0781,"t":"2026-09-30T15:00:00Z","v":19780,"vw":51.13779},{"c":51.2,"h":51.26,"l":51.2,"n":56,"o":51.2,"t":"2026-09-30T15:15:00Z","v":1983,"vw":51.21455},{"c":51.24,"h":51.24,"l":50.96,"n":66,"o":51,"t":"2026-09-30T15:30:00Z","v":3149,"vw":51.075947},{"c":51.03,"h":51.22,"l":50.8319,"n":125,"o":51.22,"t":"2026-09-30T15:45:00Z","v":12415,"vw":51.039101},{"c":51.07,"h":51.07,"l":51.01,"n":128,"o":51.03,"t":"2026-09-30T16:00:00Z","v":5759,"vw":51.044208},{"c":51.295,"h":51.295,"l":51.215,"n":35,"o":51.22,"t":"2026-09-30T16:15:00Z","v":1443,"vw":51.235},{"c":51.24,"h":51.4773,"l":51.24,"n":44,"o":51.395,"t":"2026-09-30T16:30:00Z","v":7075,"vw":51.352494},{"c":51.27,"h":51.36,"l":51.27,"n":18,"o":51.36,"t":"2026-09-30T16:45:00Z","v":995,"vw":51.3},{"c":51.26,"h":51.26,"l":51.26,"n":3,"o":51.26,"t":"2026-09-30T17:00:00Z","v":208,"vw":51.26},{"c":51.5196,"h":51.71,"l":51.42,"n":119,"o":51.42,"t":"2026-09-30T17:15:00Z","v":8483,"vw":51.558193},{"c":51.42,"h":51.54,"l":51.4,"n":111,"o":51.54,"t":"2026-09-30T17:30:00Z","v":4734,"vw":51.508533},{"c":51.2,"h":51.39,"l":51.12,"n":203,"o":51.39,"t":"2026-09-30T17:45:00Z","v":9425,"vw":51.269163},{"c":51.11,"h":51.31,"l":51.09,"n":56,"o":51.29,"t":"2026-09-30T18:00:00Z","v":2854,"vw":51.170293},{"c":51.15,"h":51.25,"l":51.09,"n":129,"o":51.09,"t":"2026-09-30T18:15:00Z","v":3940,"vw":51.169948},{"c":51.11,"h":51.29,"l":51.1,"n":181,"o":51.14,"t":"2026-09-30T18:30:00Z","v":9334,"vw":51.15121},{"c":51.2,"h":51.34,"l":51.14,"n":84,"o":51.14,"t":"2026-09-30T18:45:00Z","v":2922,"vw":51.276153},{"c":50.995,"h":51.075,"l":50.935,"n":296,"o":51.075,"t":"2026-09-30T19:00:00Z","v":15408,"vw":51.005318},{"c":51.15,"h":51.18,"l":51.03,"n":186,"o":51.03,"t":"2026-09-30T19:15:00Z","v":7917,"vw":51.137992},{"c":51.13,"h":51.17,"l":50.99,"n":290,"o":51.1113,"t":"2026-09-30T19:30:00Z","v":13167,"vw":51.079707},{"c":51.88,"h":51.97,"l":51.14,"n":1481,"o":51.15,"t":"2026-09-30T19:45:00Z","v":61709,"vw":51.504698},{"c":51.9,"h":52,"l":51.87,"n":11,"o":51.87,"t":"2026-09-30T20:00:00Z","v":1267,"vw":51.933917},{"c":51.82,"h":51.82,"l":51.75,"n":2,"o":51.75,"t":"2026-09-30T20:45:00Z","v":324,"vw":51.787593},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-09-30T21:00:00Z","v":200,"vw":51.98},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-09-30T21:15:00Z","v":154,"vw":52.1},{"c":51.593,"h":51.593,"l":51.593,"n":1,"o":51.593,"t":"2026-09-30T22:15:00Z","v":3000,"vw":51.593},{"c":51.5,"h":51.5,"l":51.5,"n":3,"o":51.5,"t":"2026-09-30T23:30:00Z","v":1500,"vw":51.5},{"c":50.13,"h":51.01,"l":49.66,"n":107,"o":50.96,"t":"2026-10-01T08:00:00Z","v":13512,"vw":50.394335},{"c":51.43,"h":51.43,"l":51.43,"n":1,"o":51.43,"t":"2026-10-01T08:30:00Z","v":200,"vw":51.43},{"c":50.5,"h":50.5,"l":50.5,"n":3,"o":50.5,"t":"2026-10-01T10:45:00Z","v":501,"vw":50.5},{"c":50.6,"h":50.98,"l":50.6,"n":2,"o":50.98,"t":"2026-10-01T11:00:00Z","v":1000,"vw":50.79},{"c":50.2171,"h":50.2171,"l":50.2171,"n":1,"o":50.2171,"t":"2026-10-01T11:15:00Z","v":2000,"vw":50.2171},{"c":50.4461,"h":50.5,"l":50.35,"n":7,"o":50.5,"t":"2026-10-01T11:45:00Z","v":2552,"vw":50.416911},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-10-01T12:00:00Z","v":2000,"vw":50.55},{"c":50.88,"h":51.46,"l":50.5207,"n":305,"o":51,"t":"2026-10-01T13:30:00Z","v":31803,"vw":50.88153},{"c":50.95,"h":51.19,"l":50.64,"n":361,"o":50.675,"t":"2026-10-01T13:45:00Z","v":22140,"vw":50.89786},{"c":51.5395,"h":51.71,"l":50.995,"n":531,"o":51,"t":"2026-10-01T14:00:00Z","v":35865,"vw":51.48734},{"c":51.39,"h":51.845,"l":51.37,"n":191,"o":51.53,"t":"2026-10-01T14:15:00Z","v":11396,"vw":51.524689},{"c":51.16,"h":51.4,"l":50.93,"n":359,"o":51.35,"t":"2026-10-01T14:30:00Z","v":21401,"vw":51.155906},{"c":51.58,"h":51.58,"l":50.94,"n":366,"o":51.17,"t":"2026-10-01T14:45:00Z","v":18678,"vw":51.263425},{"c":51.56,"h":52.01,"l":51.505,"n":221,"o":51.505,"t":"2026-10-01T15:00:00Z","v":13856,"vw":51.794104},{"c":51.38,"h":51.62,"l":51.3,"n":437,"o":51.565,"t":"2026-10-01T15:15:00Z","v":17141,"vw":51.447366},{"c":51.97,"h":51.97,"l":51.38,"n":233,"o":51.42,"t":"2026-10-01T15:30:00Z","v":13876,"vw":51.760133},{"c":51.64,"h":51.95,"l":51.5,"n":223,"o":51.88,"t":"2026-10-01T15:45:00Z","v":12188,"vw":51.668972},{"c":51.57,"h":51.64,"l":51.38,"n":150,"o":51.61,"t":"2026-10-01T16:00:00Z","v":7431,"vw":51.463189},{"c":51.345,"h":51.46,"l":51.27,"n":148,"o":51.46,"t":"2026-10-01T16:15:00Z","v":9011,"vw":51.326509},{"c":51.11,"h":51.35,"l":50.961,"n":186,"o":51.35,"t":"2026-10-01T16:30:00Z","v":20156,"vw":51.076805},{"c":51.44,"h":51.57,"l":51.14,"n":200,"o":51.14,"t":"2026-10-01T16:45:00Z","v":7100,"vw":51.360149},{"c":50.925,"h":51.43,"l":50.925,"n":180,"o":51.43,"t":"2026-10-01T17:00:00Z","v":6916,"vw":51.246181},{"c":50.19,"h":51.015,"l":50.19,"n":426,"o":51.015,"t":"2026-10-01T17:15:00Z","v":28078,"vw":50.478137},{"c":49.9001,"h":50.19,"l":49.87,"n":1010,"o":50.19,"t":"2026-10-01T17:30:00Z","v":37785,"vw":50.051883},{"c":50.26,"h":50.365,"l":49.72,"n":543,"o":49.89,"t":"2026-10-01T17:45:00Z","v":25392,"vw":50.019067},{"c":50.66,"h":50.81,"l":50.24,"n":523,"o":50.24,"t":"2026-10-01T18:00:00Z","v":24597,"vw":50.568623},{"c":50.1901,"h":50.63,"l":50.17,"n":651,"o":50.54,"t":"2026-10-01T18:15:00Z","v":23903,"vw":50.434535},{"c":50.11,"h":50.27,"l":49.93,"n":326,"o":50.21,"t":"2026-10-01T18:30:00Z","v":14828,"vw":50.068635},{"c":49.84,"h":50.06,"l":49.84,"n":149,"o":50.04,"t":"2026-10-01T18:45:00Z","v":9340,"vw":49.968163},{"c":50.15,"h":50.15,"l":49.7814,"n":293,"o":49.84,"t":"2026-10-01T19:00:00Z","v":11341,"vw":49.946732},{"c":50.045,"h":50.2,"l":50.04,"n":333,"o":50.16,"t":"2026-10-01T19:15:00Z","v":12332,"vw":50.097003},{"c":50.02,"h":50.16,"l":49.96,"n":174,"o":50.05,"t":"2026-10-01T19:30:00Z","v":5933,"vw":50.050853},{"c":50.255,"h":50.325,"l":49.8,"n":1005,"o":50.0308,"t":"2026-10-01T19:45:00Z","v":35835,"vw":50.052946},{"c":50.17,"h":50.17,"l":50.17,"n":6,"o":50.17,"t":"2026-10-01T20:00:00Z","v":325,"vw":50.17},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-01T21:15:00Z","v":101,"vw":50.2},{"c":49.7766,"h":49.8366,"l":49.7766,"n":2,"o":49.8366,"t":"2026-10-01T23:00:00Z","v":1800,"vw":49.8066},{"c":49.35,"h":49.37,"l":49.35,"n":9,"o":49.37,"t":"2026-10-02T08:00:00Z","v":1438,"vw":49.361905},{"c":48.76,"h":48.76,"l":48.75,"n":6,"o":48.75,"t":"2026-10-02T10:00:00Z","v":321,"vw":48.754348},{"c":48.91,"h":49.01,"l":48.91,"n":16,"o":49.01,"t":"2026-10-02T11:00:00Z","v":923,"vw":48.990066},{"c":48.8844,"h":48.8844,"l":48.8844,"n":1,"o":48.8844,"t":"2026-10-02T11:15:00Z","v":900,"vw":48.8844},{"c":48.4,"h":48.76,"l":48.25,"n":47,"o":48.5,"t":"2026-10-02T12:30:00Z","v":2932,"vw":48.451783},{"c":48.15,"h":48.29,"l":48.15,"n":16,"o":48.29,"t":"2026-10-02T12:45:00Z","v":3140,"vw":48.20778},{"c":48.0284,"h":48.17,"l":48,"n":46,"o":48.0465,"t":"2026-10-02T13:00:00Z","v":2692,"vw":48.046084},{"c":48,"h":48.17,"l":48,"n":9,"o":48.03,"t":"2026-10-02T13:15:00Z","v":1220,"vw":48.034758},{"c":48.229,"h":48.79,"l":47.9,"n":369,"o":48,"t":"2026-10-02T13:30:00Z","v":28948,"vw":48.440598},{"c":48.17,"h":48.49,"l":48.07,"n":916,"o":48.07,"t":"2026-10-02T13:45:00Z","v":50160,"vw":48.196463},{"c":48.11,"h":48.21,"l":47.8,"n":276,"o":48.17,"t":"2026-10-02T14:00:00Z","v":27173,"vw":47.910684},{"c":47.64,"h":47.97,"l":47.61,"n":266,"o":47.97,"t":"2026-10-02T14:15:00Z","v":21222,"vw":47.709593},{"c":47.9556,"h":47.99,"l":47.805,"n":347,"o":47.86,"t":"2026-10-02T14:30:00Z","v":14612,"vw":47.891164},{"c":48.27,"h":48.3,"l":47.92,"n":724,"o":47.99,"t":"2026-10-02T14:45:00Z","v":40431,"vw":48.248313},{"c":48.79,"h":48.96,"l":48.14,"n":824,"o":48.23,"t":"2026-10-02T15:00:00Z","v":50945,"vw":48.562924},{"c":48.84,"h":49.16,"l":48.705,"n":525,"o":48.79,"t":"2026-10-02T15:15:00Z","v":26097,"vw":48.944231},{"c":48.73,"h":48.93,"l":48.66,"n":215,"o":48.79,"t":"2026-10-02T15:30:00Z","v":7290,"vw":48.76284},{"c":48.58,"h":48.7358,"l":48.49,"n":248,"o":48.675,"t":"2026-10-02T15:45:00Z","v":11834,"vw":48.581349},{"c":48.2857,"h":48.575,"l":48.2857,"n":450,"o":48.52,"t":"2026-10-02T16:00:00Z","v":15474,"vw":48.445165},{"c":48.63,"h":48.63,"l":48.28,"n":261,"o":48.34,"t":"2026-10-02T16:15:00Z","v":8426,"vw":48.437436},{"c":48.75,"h":48.76,"l":48.48,"n":228,"o":48.6208,"t":"2026-10-02T16:30:00Z","v":10448,"vw":48.582952},{"c":48.705,"h":48.85,"l":48.66,"n":137,"o":48.72,"t":"2026-10-02T16:45:00Z","v":4996,"vw":48.729191},{"c":48.86,"h":48.9,"l":48.55,"n":220,"o":48.7,"t":"2026-10-02T17:00:00Z","v":9087,"vw":48.71042},{"c":49.07,"h":49.1,"l":48.73,"n":124,"o":48.73,"t":"2026-10-02T17:15:00Z","v":4628,"vw":49.000283},{"c":49.08,"h":49.1,"l":48.94,"n":116,"o":49.1,"t":"2026-10-02T17:30:00Z","v":5972,"vw":48.997754},{"c":48.89,"h":49.01,"l":48.84,"n":226,"o":48.99,"t":"2026-10-02T17:45:00Z","v":8703,"vw":48.917598},{"c":48.91,"h":48.97,"l":48.88,"n":97,"o":48.88,"t":"2026-10-02T18:00:00Z","v":2987,"vw":48.931789},{"c":48.86,"h":48.99,"l":48.86,"n":103,"o":48.8701,"t":"2026-10-02T18:15:00Z","v":4150,"vw":48.897706},{"c":48.85,"h":48.97,"l":48.85,"n":126,"o":48.85,"t":"2026-10-02T18:30:00Z","v":4295,"vw":48.888935},{"c":48.79,"h":48.8699,"l":48.77,"n":334,"o":48.85,"t":"2026-10-02T18:45:00Z","v":28824,"vw":48.801644},{"c":48.91,"h":48.95,"l":48.78,"n":216,"o":48.78,"t":"2026-10-02T19:00:00Z","v":7895,"vw":48.85875},{"c":48.92,"h":48.97,"l":48.87,"n":70,"o":48.89,"t":"2026-10-02T19:15:00Z","v":2610,"vw":48.926364},{"c":48.77,"h":48.9,"l":48.64,"n":236,"o":48.9,"t":"2026-10-02T19:30:00Z","v":8322,"vw":48.761834},{"c":48.82,"h":48.91,"l":48.66,"n":1248,"o":48.67,"t":"2026-10-02T19:45:00Z","v":99034,"vw":48.827519},{"c":48.83,"h":48.83,"l":48.81,"n":10,"o":48.82,"t":"2026-10-02T20:00:00Z","v":1068,"vw":48.825059},{"c":48.7771,"h":48.7771,"l":48.7771,"n":1,"o":48.7771,"t":"2026-10-02T21:15:00Z","v":140,"vw":48.7771},{"c":48.9038,"h":48.9038,"l":48.9038,"n":1,"o":48.9038,"t":"2026-10-02T23:15:00Z","v":1000,"vw":48.9038},{"c":48.62,"h":48.62,"l":48.5,"n":5,"o":48.5,"t":"2026-10-05T08:00:00Z","v":901,"vw":48.551677},{"c":48.99,"h":48.99,"l":48.98,"n":3,"o":48.98,"t":"2026-10-05T10:15:00Z","v":1400,"vw":48.987143},{"c":49,"h":49,"l":49,"n":3,"o":49,"t":"2026-10-05T11:00:00Z","v":160,"vw":49},{"c":48.74,"h":48.81,"l":48.74,"n":7,"o":48.81,"t":"2026-10-05T11:15:00Z","v":316,"vw":48.780213},{"c":48.79,"h":48.9141,"l":48.79,"n":3,"o":48.9141,"t":"2026-10-05T11:30:00Z","v":460,"vw":48.875586},{"c":48.91,"h":48.91,"l":48.91,"n":1,"o":48.91,"t":"2026-10-05T11:45:00Z","v":200,"vw":48.91},{"c":49.09,"h":49.09,"l":48.91,"n":9,"o":48.91,"t":"2026-10-05T12:15:00Z","v":1339,"vw":48.996291},{"c":48.95,"h":49,"l":48.95,"n":4,"o":48.99,"t":"2026-10-05T12:45:00Z","v":418,"vw":48.982967},{"c":48.9,"h":48.94,"l":48.9,"n":2,"o":48.94,"t":"2026-10-05T13:00:00Z","v":200,"vw":48.92},{"c":47.96,"h":48.55,"l":47.84,"n":552,"o":48.52,"t":"2026-10-05T13:30:00Z","v":23748,"vw":48.086371},{"c":48.37,"h":48.4,"l":47.87,"n":141,"o":47.92,"t":"2026-10-05T13:45:00Z","v":17663,"vw":48.310161},{"c":48.32,"h":48.62,"l":48.32,"n":125,"o":48.445,"t":"2026-10-05T14:00:00Z","v":9347,"vw":48.503889},{"c":48.145,"h":48.38,"l":48.05,"n":136,"o":48.355,"t":"2026-10-05T14:15:00Z","v":5032,"vw":48.170795},{"c":48.22,"h":48.35,"l":48.22,"n":104,"o":48.24,"t":"2026-10-05T14:30:00Z","v":3182,"vw":48.276426},{"c":48.14,"h":48.28,"l":48.13,"n":108,"o":48.28,"t":"2026-10-05T14:45:00Z","v":5100,"vw":48.188569},{"c":48.35,"h":48.35,"l":48.165,"n":48,"o":48.168,"t":"2026-10-05T15:00:00Z","v":1396,"vw":48.255829},{"c":48.2911,"h":48.37,"l":48.25,"n":263,"o":48.295,"t":"2026-10-05T15:15:00Z","v":6814,"vw":48.30425},{"c":48.29,"h":48.45,"l":48.29,"n":359,"o":48.31,"t":"2026-10-05T15:30:00Z","v":7156,"vw":48.396635},{"c":48.25,"h":48.3695,"l":48.24,"n":24,"o":48.36,"t":"2026-10-05T15:45:00Z","v":1073,"vw":48.286583},{"c":48.34,"h":48.355,"l":48.28,"n":66,"o":48.305,"t":"2026-10-05T16:00:00Z","v":3395,"vw":48.321459},{"c":48.405,"h":48.45,"l":48.4,"n":45,"o":48.4,"t":"2026-10-05T16:15:00Z","v":1871,"vw":48.427725},{"c":48.185,"h":48.355,"l":48.185,"n":39,"o":48.355,"t":"2026-10-05T16:30:00Z","v":1554,"vw":48.27},{"c":48.28,"h":48.28,"l":48.22,"n":74,"o":48.24,"t":"2026-10-05T16:45:00Z","v":2350,"vw":48.258398},{"c":48.26,"h":48.32,"l":48.26,"n":29,"o":48.305,"t":"2026-10-05T17:00:00Z","v":1238,"vw":48.286003},{"c":48.295,"h":48.295,"l":48.26,"n":23,"o":48.26,"t":"2026-10-05T17:15:00Z","v":5554,"vw":48.280743},{"c":48.16,"h":48.29,"l":48.16,"n":39,"o":48.29,"t":"2026-10-05T17:30:00Z","v":1331,"vw":48.24},{"c":48.19,"h":48.2,"l":48.14,"n":41,"o":48.145,"t":"2026-10-05T17:45:00Z","v":2244,"vw":48.189333},{"c":48.195,"h":48.28,"l":48.16,"n":90,"o":48.205,"t":"2026-10-05T18:00:00Z","v":4360,"vw":48.212615},{"c":48.01,"h":48.145,"l":48.01,"n":21,"o":48.145,"t":"2026-10-05T18:15:00Z","v":1375,"vw":48.058314},{"c":48.03,"h":48.04,"l":48,"n":49,"o":48,"t":"2026-10-05T18:30:00Z","v":2669,"vw":48.017246},{"c":48.02,"h":48.07,"l":47.97,"n":56,"o":48.07,"t":"2026-10-05T18:45:00Z","v":4778,"vw":47.9999},{"c":47.79,"h":47.995,"l":47.78,"n":264,"o":47.995,"t":"2026-10-05T19:00:00Z","v":16053,"vw":47.902552},{"c":47.81,"h":47.85,"l":47.8,"n":37,"o":47.81,"t":"2026-10-05T19:15:00Z","v":1896,"vw":47.818105},{"c":47.921,"h":47.94,"l":47.78,"n":138,"o":47.84,"t":"2026-10-05T19:30:00Z","v":18802,"vw":47.892107},{"c":48,"h":48.22,"l":47.955,"n":955,"o":47.96,"t":"2026-10-05T19:45:00Z","v":55680,"vw":48.114081},{"c":48.07,"h":48.07,"l":48.07,"n":4,"o":48.07,"t":"2026-10-05T20:00:00Z","v":173,"vw":48.07},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-05T20:15:00Z","v":500,"vw":48},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-05T21:00:00Z","v":500,"vw":48},{"c":47.9,"h":47.9,"l":47.89,"n":2,"o":47.89,"t":"2026-10-05T22:15:00Z","v":400,"vw":47.8975},{"c":47.9,"h":47.9,"l":47.78,"n":3,"o":47.78,"t":"2026-10-05T22:30:00Z","v":600,"vw":47.84},{"c":47.75,"h":47.75,"l":47.75,"n":3,"o":47.75,"t":"2026-10-06T08:00:00Z","v":2717,"vw":47.75},{"c":47.35,"h":47.45,"l":47.35,"n":29,"o":47.45,"t":"2026-10-06T11:00:00Z","v":1474,"vw":47.4},{"c":47.1,"h":47.1,"l":47.1,"n":7,"o":47.1,"t":"2026-10-06T11:15:00Z","v":180,"vw":47.1},{"c":47.0387,"h":47.0387,"l":47.0387,"n":1,"o":47.0387,"t":"2026-10-06T11:30:00Z","v":100,"vw":47.0387},{"c":47.0175,"h":47.0175,"l":47.0175,"n":1,"o":47.0175,"t":"2026-10-06T11:45:00Z","v":400,"vw":47.0175},{"c":47,"h":47,"l":47,"n":8,"o":47,"t":"2026-10-06T12:00:00Z","v":427,"vw":47},{"c":47.27,"h":47.27,"l":47.27,"n":1,"o":47.27,"t":"2026-10-06T12:30:00Z","v":200,"vw":47.27},{"c":46.99,"h":47,"l":46.99,"n":6,"o":47,"t":"2026-10-06T13:00:00Z","v":238,"vw":46.99505},{"c":46.97,"h":47.2055,"l":46.68,"n":338,"o":47.015,"t":"2026-10-06T13:30:00Z","v":31100,"vw":46.97123},{"c":46.647,"h":47.13,"l":46.53,"n":310,"o":47.12,"t":"2026-10-06T13:45:00Z","v":15830,"vw":46.752762},{"c":46.68,"h":46.77,"l":46.52,"n":403,"o":46.64,"t":"2026-10-06T14:00:00Z","v":22721,"vw":46.606174},{"c":46.82,"h":46.82,"l":46.47,"n":482,"o":46.55,"t":"2026-10-06T14:15:00Z","v":43371,"vw":46.59027},{"c":46.6,"h":47.02,"l":46.6,"n":180,"o":46.88,"t":"2026-10-06T14:30:00Z","v":31365,"vw":46.979962},{"c":46.6,"h":46.73,"l":46.555,"n":116,"o":46.6599,"t":"2026-10-06T14:45:00Z","v":5018,"vw":46.633973},{"c":46.48,"h":46.6,"l":46.4,"n":225,"o":46.55,"t":"2026-10-06T15:00:00Z","v":14097,"vw":46.49181},{"c":46.65,"h":46.65,"l":46.45,"n":134,"o":46.46,"t":"2026-10-06T15:15:00Z","v":9304,"vw":46.538083},{"c":46.71,"h":46.76,"l":46.69,"n":63,"o":46.7,"t":"2026-10-06T15:30:00Z","v":3578,"vw":46.707906},{"c":46.75,"h":46.7595,"l":46.65,"n":84,"o":46.71,"t":"2026-10-06T15:45:00Z","v":8781,"vw":46.713599},{"c":46.92,"h":46.92,"l":46.73,"n":84,"o":46.73,"t":"2026-10-06T16:00:00Z","v":3815,"vw":46.813945},{"c":46.9,"h":46.98,"l":46.9,"n":64,"o":46.955,"t":"2026-10-06T16:15:00Z","v":4680,"vw":46.957011},{"c":46.96,"h":46.9698,"l":46.88,"n":25,"o":46.9615,"t":"2026-10-06T16:30:00Z","v":1671,"vw":46.949039},{"c":46.885,"h":46.94,"l":46.865,"n":57,"o":46.865,"t":"2026-10-06T16:45:00Z","v":3235,"vw":46.899127},{"c":47.07,"h":47.07,"l":46.98,"n":34,"o":47.05,"t":"2026-10-06T17:00:00Z","v":1019,"vw":47.041154},{"c":46.96,"h":47.12,"l":46.96,"n":181,"o":47.055,"t":"2026-10-06T17:15:00Z","v":7932,"vw":47.062407},{"c":46.895,"h":46.9191,"l":46.88,"n":31,"o":46.9191,"t":"2026-10-06T17:30:00Z","v":1477,"vw":46.903786},{"c":46.9,"h":46.9,"l":46.845,"n":50,"o":46.89,"t":"2026-10-06T17:45:00Z","v":2166,"vw":46.870643},{"c":46.795,"h":46.88,"l":46.77,"n":13,"o":46.88,"t":"2026-10-06T18:00:00Z","v":1602,"vw":46.796066},{"c":46.97,"h":46.97,"l":46.97,"n":8,"o":46.97,"t":"2026-10-06T18:15:00Z","v":279,"vw":46.97},{"c":46.98,"h":47.01,"l":46.98,"n":63,"o":47.01,"t":"2026-10-06T18:30:00Z","v":1867,"vw":46.987634},{"c":46.93,"h":46.97,"l":46.93,"n":48,"o":46.965,"t":"2026-10-06T18:45:00Z","v":3100,"vw":46.965513},{"c":46.97,"h":47.01,"l":46.94,"n":127,"o":46.94,"t":"2026-10-06T19:00:00Z","v":7442,"vw":46.983957},{"c":47,"h":47.05,"l":46.94,"n":345,"o":46.96,"t":"2026-10-06T19:15:00Z","v":20206,"vw":47.018612},{"c":47.18,"h":47.25,"l":47.0401,"n":645,"o":47.06,"t":"2026-10-06T19:30:00Z","v":25958,"vw":47.119476},{"c":47.29,"h":47.35,"l":47.115,"n":905,"o":47.19,"t":"2026-10-06T19:45:00Z","v":76110,"vw":47.291471},{"c":47.25,"h":47.25,"l":47.25,"n":6,"o":47.25,"t":"2026-10-06T20:00:00Z","v":921,"vw":47.25},{"c":47.1395,"h":47.15,"l":47.1395,"n":28,"o":47.14,"t":"2026-10-06T23:30:00Z","v":3400,"vw":47.141177},{"c":47.15,"h":47.17,"l":47.15,"n":2,"o":47.17,"t":"2026-10-06T23:45:00Z","v":700,"vw":47.152857},{"c":47.29,"h":47.29,"l":47.29,"n":3,"o":47.29,"t":"2026-10-07T08:00:00Z","v":110,"vw":47.29},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-07T08:15:00Z","v":150,"vw":47.92},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-07T09:45:00Z","v":800,"vw":48},{"c":47.85,"h":47.85,"l":47.85,"n":3,"o":47.85,"t":"2026-10-07T10:15:00Z","v":1000,"vw":47.85},{"c":48,"h":48,"l":48,"n":62,"o":48,"t":"2026-10-07T10:30:00Z","v":21059,"vw":48},{"c":48.39,"h":48.46,"l":48,"n":14,"o":48,"t":"2026-10-07T11:00:00Z","v":2491,"vw":48.389918},{"c":48.2997,"h":48.4324,"l":48.2997,"n":4,"o":48.4324,"t":"2026-10-07T11:15:00Z","v":942,"vw":48.364147},{"c":48.5,"h":48.5,"l":48.49,"n":4,"o":48.49,"t":"2026-10-07T11:30:00Z","v":1302,"vw":48.497692},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-07T11:45:00Z","v":499,"vw":48.45},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-10-07T12:00:00Z","v":140,"vw":48.35},{"c":48.57,"h":48.58,"l":48.57,"n":4,"o":48.58,"t":"2026-10-07T12:15:00Z","v":1100,"vw":48.579091},{"c":48.5042,"h":48.5042,"l":48.5,"n":2,"o":48.5,"t":"2026-10-07T12:30:00Z","v":200,"vw":48.5021},{"c":48.35,"h":48.4925,"l":48.35,"n":21,"o":48.4,"t":"2026-10-07T13:00:00Z","v":8858,"vw":48.468941},{"c":48.44,"h":48.44,"l":48.41,"n":4,"o":48.41,"t":"2026-10-07T13:15:00Z","v":836,"vw":48.42933},{"c":48.4958,"h":48.865,"l":48.2845,"n":642,"o":48.57,"t":"2026-10-07T13:30:00Z","v":67470,"vw":48.487076},{"c":48.44,"h":48.89,"l":48.44,"n":124,"o":48.61,"t":"2026-10-07T13:45:00Z","v":11674,"vw":48.686312},{"c":48.5158,"h":48.65,"l":48.44,"n":251,"o":48.49,"t":"2026-10-07T14:00:00Z","v":30142,"vw":48.588945},{"c":48.285,"h":48.53,"l":48.11,"n":319,"o":48.435,"t":"2026-10-07T14:15:00Z","v":25634,"vw":48.22088},{"c":48.34,"h":48.42,"l":48.21,"n":102,"o":48.28,"t":"2026-10-07T14:30:00Z","v":4252,"vw":48.308646},{"c":48.45,"h":48.62,"l":48.3687,"n":104,"o":48.41,"t":"2026-10-07T14:45:00Z","v":7588,"vw":48.478652},{"c":48.21,"h":48.515,"l":48.15,"n":104,"o":48.45,"t":"2026-10-07T15:00:00Z","v":4516,"vw":48.296392},{"c":48.28,"h":48.29,"l":48.17,"n":43,"o":48.17,"t":"2026-10-07T15:15:00Z","v":2825,"vw":48.258384},{"c":47.95,"h":48.28,"l":47.94,"n":60,"o":48.28,"t":"2026-10-07T15:30:00Z","v":3883,"vw":48.050309},{"c":48.11,"h":48.11,"l":47.917,"n":60,"o":47.97,"t":"2026-10-07T15:45:00Z","v":3195,"vw":48.011943},{"c":47.99,"h":48.18,"l":47.99,"n":123,"o":48.03,"t":"2026-10-07T16:00:00Z","v":5615,"vw":48.090158},{"c":48.06,"h":48.07,"l":47.98,"n":35,"o":48.04,"t":"2026-10-07T16:15:00Z","v":1998,"vw":48.04914},{"c":48.035,"h":48.09,"l":48.03,"n":40,"o":48.03,"t":"2026-10-07T16:30:00Z","v":1389,"vw":48.059965},{"c":47.995,"h":47.995,"l":47.927,"n":93,"o":47.94,"t":"2026-10-07T16:45:00Z","v":4943,"vw":47.955858},{"c":47.8,"h":48.035,"l":47.71,"n":289,"o":48.02,"t":"2026-10-07T17:00:00Z","v":16499,"vw":47.891955},{"c":47.76,"h":47.76,"l":47.6801,"n":50,"o":47.7,"t":"2026-10-07T17:15:00Z","v":5867,"vw":47.703653},{"c":47.76,"h":47.78,"l":47.71,"n":15,"o":47.71,"t":"2026-10-07T17:30:00Z","v":684,"vw":47.737352},{"c":47.83,"h":47.83,"l":47.74,"n":18,"o":47.74,"t":"2026-10-07T17:45:00Z","v":1629,"vw":47.822835},{"c":47.71,"h":47.88,"l":47.69,"n":42,"o":47.88,"t":"2026-10-07T18:00:00Z","v":2119,"vw":47.773957},{"c":47.715,"h":47.72,"l":47.69,"n":10,"o":47.72,"t":"2026-10-07T18:15:00Z","v":892,"vw":47.708138},{"c":47.84,"h":47.85,"l":47.71,"n":56,"o":47.71,"t":"2026-10-07T18:30:00Z","v":2722,"vw":47.815},{"c":47.8125,"h":47.8251,"l":47.79,"n":16,"o":47.79,"t":"2026-10-07T18:45:00Z","v":1024,"vw":47.818286},{"c":47.89,"h":48,"l":47.81,"n":196,"o":47.81,"t":"2026-10-07T19:00:00Z","v":9367,"vw":47.932438},{"c":47.89,"h":47.95,"l":47.85,"n":243,"o":47.89,"t":"2026-10-07T19:15:00Z","v":11281,"vw":47.882697},{"c":47.75,"h":47.86,"l":47.74,"n":242,"o":47.86,"t":"2026-10-07T19:30:00Z","v":9103,"vw":47.797418},{"c":47.6991,"h":47.82,"l":47.59,"n":758,"o":47.82,"t":"2026-10-07T19:45:00Z","v":45336,"vw":47.694778},{"c":47.66,"h":47.67,"l":47.66,"n":48,"o":47.67,"t":"2026-10-07T20:00:00Z","v":1582,"vw":47.663151},{"c":47.71,"h":47.71,"l":47.71,"n":2,"o":47.71,"t":"2026-10-07T20:45:00Z","v":150,"vw":47.71},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-07T22:00:00Z","v":106,"vw":47.66},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-07T23:15:00Z","v":1000,"vw":47.5},{"c":48.29,"h":48.67,"l":48.29,"n":11,"o":48.67,"t":"2026-10-08T08:00:00Z","v":335,"vw":48.48},{"c":48.56,"h":48.56,"l":48.56,"n":2,"o":48.56,"t":"2026-10-08T09:30:00Z","v":148,"vw":48.56},{"c":48.6,"h":48.6,"l":48.6,"n":3,"o":48.6,"t":"2026-10-08T09:45:00Z","v":1060,"vw":48.6},{"c":48.77,"h":49.38,"l":48.77,"n":7,"o":49.38,"t":"2026-10-08T11:00:00Z","v":1103,"vw":48.878037},{"c":49.0101,"h":49.3,"l":49.0101,"n":7,"o":49.3,"t":"2026-10-08T11:15:00Z","v":2285,"vw":49.234736},{"c":48.9417,"h":48.9417,"l":48.9417,"n":1,"o":48.9417,"t":"2026-10-08T12:00:00Z","v":200,"vw":48.9417},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-08T12:15:00Z","v":1000,"vw":49},{"c":48.95,"h":49.04,"l":48.95,"n":3,"o":49.04,"t":"2026-10-08T12:30:00Z","v":1105,"vw":49.012127},{"c":48.96,"h":48.98,"l":48.95,"n":5,"o":48.95,"t":"2026-10-08T12:45:00Z","v":1004,"vw":48.967988},{"c":48.76,"h":48.79,"l":48.76,"n":8,"o":48.79,"t":"2026-10-08T13:00:00Z","v":1001,"vw":48.766969},{"c":48.73,"h":48.89,"l":48.52,"n":11,"o":48.89,"t":"2026-10-08T13:15:00Z","v":2004,"vw":48.650636},{"c":48.95,"h":49.08,"l":48.605,"n":223,"o":48.92,"t":"2026-10-08T13:30:00Z","v":19047,"vw":48.920473},{"c":48.89,"h":49.1,"l":48.72,"n":165,"o":48.995,"t":"2026-10-08T13:45:00Z","v":24819,"vw":48.877491},{"c":48.4146,"h":48.89,"l":48.41,"n":184,"o":48.89,"t":"2026-10-08T14:00:00Z","v":19313,"vw":48.644189},{"c":47.87,"h":48.43,"l":47.8699,"n":97,"o":48.43,"t":"2026-10-08T14:15:00Z","v":6417,"vw":48.052169},{"c":48.3,"h":48.315,"l":47.8779,"n":314,"o":47.8779,"t":"2026-10-08T14:30:00Z","v":48470,"vw":48.141763},{"c":48.38,"h":48.43,"l":48.25,"n":227,"o":48.3,"t":"2026-10-08T14:45:00Z","v":27237,"vw":48.297675},{"c":48.62,"h":48.68,"l":48.55,"n":122,"o":48.55,"t":"2026-10-08T15:00:00Z","v":6672,"vw":48.61869},{"c":48.7099,"h":48.71,"l":48.58,"n":29,"o":48.58,"t":"2026-10-08T15:15:00Z","v":7651,"vw":48.605495},{"c":48.68,"h":48.79,"l":48.6,"n":45,"o":48.6,"t":"2026-10-08T15:30:00Z","v":2376,"vw":48.667792},{"c":48.785,"h":48.831,"l":48.6,"n":40,"o":48.6501,"t":"2026-10-08T15:45:00Z","v":3527,"vw":48.709941},{"c":48.76,"h":48.87,"l":48.76,"n":37,"o":48.7611,"t":"2026-10-08T16:00:00Z","v":2975,"vw":48.79228},{"c":48.4201,"h":48.73,"l":48.22,"n":994,"o":48.73,"t":"2026-10-08T16:15:00Z","v":53713,"vw":48.417396},{"c":48.78,"h":48.78,"l":48.44,"n":216,"o":48.44,"t":"2026-10-08T16:30:00Z","v":8243,"vw":48.653396},{"c":50.1,"h":50.26,"l":48.82,"n":1068,"o":48.87,"t":"2026-10-08T16:45:00Z","v":114436,"vw":49.561829},{"c":50.015,"h":50.66,"l":49.9801,"n":371,"o":50.4624,"t":"2026-10-08T17:00:00Z","v":26500,"vw":50.410404},{"c":50.95,"h":51.21,"l":50,"n":438,"o":50.05,"t":"2026-10-08T17:15:00Z","v":31188,"vw":50.896},{"c":50.58,"h":50.92,"l":50.4899,"n":172,"o":50.92,"t":"2026-10-08T17:30:00Z","v":9866,"vw":50.599181},{"c":50.71,"h":50.865,"l":50.585,"n":80,"o":50.62,"t":"2026-10-08T17:45:00Z","v":8769,"vw":50.735325},{"c":50.46,"h":50.89,"l":50.42,"n":421,"o":50.7715,"t":"2026-10-08T18:00:00Z","v":29744,"vw":50.504793},{"c":49.89,"h":50.4048,"l":49.89,"n":153,"o":50.4048,"t":"2026-10-08T18:15:00Z","v":16484,"vw":50.184025},{"c":50.53,"h":50.615,"l":50.07,"n":220,"o":50.07,"t":"2026-10-08T18:30:00Z","v":7945,"vw":50.461525},{"c":50.48,"h":50.6,"l":50.4,"n":219,"o":50.5247,"t":"2026-10-08T18:45:00Z","v":9838,"vw":50.526826},{"c":50.745,"h":50.86,"l":50.5418,"n":355,"o":50.5418,"t":"2026-10-08T19:00:00Z","v":14902,"vw":50.703411},{"c":50.6,"h":50.86,"l":50.43,"n":126,"o":50.79,"t":"2026-10-08T19:15:00Z","v":5077,"vw":50.685098},{"c":50.62,"h":50.64,"l":50.49,"n":209,"o":50.56,"t":"2026-10-08T19:30:00Z","v":7265,"vw":50.600168},{"c":50.31,"h":50.5903,"l":50.23,"n":1550,"o":50.57,"t":"2026-10-08T19:45:00Z","v":68906,"vw":50.411224},{"c":50.2,"h":50.2,"l":50,"n":11,"o":50.17,"t":"2026-10-08T20:00:00Z","v":1925,"vw":50.161801},{"c":50,"h":50.2,"l":50,"n":11,"o":50.2,"t":"2026-10-08T20:15:00Z","v":2237,"vw":50.113095},{"c":50.02,"h":50.02,"l":49.966,"n":13,"o":49.966,"t":"2026-10-08T21:00:00Z","v":1206,"vw":49.981421},{"c":50.05,"h":50.05,"l":50.05,"n":4,"o":50.05,"t":"2026-10-08T21:15:00Z","v":202,"vw":50.05},{"c":49.84,"h":50.2,"l":49.84,"n":5,"o":50.2,"t":"2026-10-08T22:45:00Z","v":2400,"vw":50.14},{"c":49.07,"h":49.1,"l":49,"n":30,"o":49,"t":"2026-10-09T08:00:00Z","v":3571,"vw":49.046907},{"c":49.15,"h":49.15,"l":48.82,"n":8,"o":48.82,"t":"2026-10-09T11:00:00Z","v":3186,"vw":49.13605},{"c":49.05,"h":49.05,"l":48.94,"n":6,"o":48.94,"t":"2026-10-09T11:30:00Z","v":1101,"vw":48.95153},{"c":49.07,"h":49.19,"l":49.07,"n":2,"o":49.19,"t":"2026-10-09T11:45:00Z","v":800,"vw":49.16},{"c":49.03,"h":49.04,"l":49,"n":8,"o":49.04,"t":"2026-10-09T12:45:00Z","v":1000,"vw":49.028999},{"c":49,"h":49.2,"l":49,"n":8,"o":49.2,"t":"2026-10-09T13:15:00Z","v":1543,"vw":49.095833},{"c":50.31,"h":50.36,"l":49.14,"n":511,"o":49.24,"t":"2026-10-09T13:30:00Z","v":39677,"vw":49.653372},{"c":50.3,"h":50.64,"l":50.29,"n":159,"o":50.345,"t":"2026-10-09T13:45:00Z","v":18664,"vw":50.41185},{"c":50.26,"h":50.55,"l":50.15,"n":193,"o":50.33,"t":"2026-10-09T14:00:00Z","v":36458,"vw":50.294938},{"c":50.18,"h":50.39,"l":50.13,"n":812,"o":50.3884,"t":"2026-10-09T14:15:00Z","v":78021,"vw":50.188408},{"c":50.265,"h":50.27,"l":49.87,"n":127,"o":50,"t":"2026-10-09T14:30:00Z","v":34644,"vw":50.151837},{"c":49.785,"h":50.2,"l":49.785,"n":132,"o":50.2,"t":"2026-10-09T14:45:00Z","v":6100,"vw":49.95285},{"c":50.06,"h":50.06,"l":49.75,"n":94,"o":49.8558,"t":"2026-10-09T15:00:00Z","v":6255,"vw":49.874196},{"c":49.9,"h":49.99,"l":49.84,"n":36,"o":49.99,"t":"2026-10-09T15:15:00Z","v":1512,"vw":49.901888},{"c":49.94,"h":50.05,"l":49.91,"n":38,"o":49.99,"t":"2026-10-09T15:30:00Z","v":3129,"vw":49.978296},{"c":49.96,"h":50.09,"l":49.92,"n":33,"o":50.075,"t":"2026-10-09T15:45:00Z","v":2756,"vw":50.041855},{"c":49.98,"h":50.25,"l":49.92,"n":44,"o":50.25,"t":"2026-10-09T16:00:00Z","v":7140,"vw":50.201908},{"c":49.96,"h":50.01,"l":49.92,"n":24,"o":49.99,"t":"2026-10-09T16:15:00Z","v":2366,"vw":49.948558},{"c":49.87,"h":49.88,"l":49.85,"n":14,"o":49.88,"t":"2026-10-09T16:30:00Z","v":883,"vw":49.868334},{"c":49.86,"h":49.91,"l":49.73,"n":42,"o":49.91,"t":"2026-10-09T16:45:00Z","v":3072,"vw":49.842967},{"c":49.92,"h":49.93,"l":49.9,"n":29,"o":49.9,"t":"2026-10-09T17:00:00Z","v":1030,"vw":49.916},{"c":49.79,"h":49.8,"l":49.79,"n":9,"o":49.8,"t":"2026-10-09T17:15:00Z","v":769,"vw":49.798333},{"c":49.72,"h":49.76,"l":49.68,"n":39,"o":49.7,"t":"2026-10-09T17:30:00Z","v":3682,"vw":49.729256},{"c":49.71,"h":49.72,"l":49.66,"n":65,"o":49.72,"t":"2026-10-09T17:45:00Z","v":5544,"vw":49.688419},{"c":49.62,"h":49.75,"l":49.6,"n":147,"o":49.75,"t":"2026-10-09T18:00:00Z","v":12723,"vw":49.620561},{"c":49.559,"h":49.63,"l":49.47,"n":61,"o":49.63,"t":"2026-10-09T18:15:00Z","v":6539,"vw":49.548426},{"c":49.53,"h":49.56,"l":49.51,"n":17,"o":49.51,"t":"2026-10-09T18:30:00Z","v":1308,"vw":49.544733},{"c":49.505,"h":49.53,"l":49.42,"n":145,"o":49.53,"t":"2026-10-09T18:45:00Z","v":6312,"vw":49.488651},{"c":49.44,"h":49.51,"l":49.43,"n":142,"o":49.485,"t":"2026-10-09T19:00:00Z","v":4941,"vw":49.475285},{"c":49.47,"h":49.49,"l":49.36,"n":226,"o":49.43,"t":"2026-10-09T19:15:00Z","v":10029,"vw":49.396207},{"c":49.72,"h":49.74,"l":49.46,"n":315,"o":49.49,"t":"2026-10-09T19:30:00Z","v":12893,"vw":49.571971},{"c":49.58,"h":49.71,"l":49.515,"n":1617,"o":49.71,"t":"2026-10-09T19:45:00Z","v":60279,"vw":49.580725},{"c":49.62,"h":49.62,"l":49.62,"n":8,"o":49.62,"t":"2026-10-09T20:00:00Z","v":1121,"vw":49.62},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-10-09T20:30:00Z","v":100,"vw":49.11},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-12T10:00:00Z","v":500,"vw":50},{"c":50.02,"h":50.02,"l":50.02,"n":1,"o":50.02,"t":"2026-10-12T11:00:00Z","v":100,"vw":50.02},{"c":49.98,"h":49.98,"l":49.98,"n":2,"o":49.98,"t":"2026-10-12T13:00:00Z","v":162,"vw":49.98},{"c":50.732,"h":50.732,"l":50.01,"n":223,"o":50.01,"t":"2026-10-12T13:30:00Z","v":16706,"vw":50.470798},{"c":50.8,"h":50.92,"l":50.64,"n":298,"o":50.64,"t":"2026-10-12T13:45:00Z","v":31422,"vw":50.801321},{"c":51.43,"h":51.4941,"l":50.83,"n":83,"o":50.85,"t":"2026-10-12T14:00:00Z","v":5431,"vw":51.251846},{"c":51.53,"h":51.65,"l":51.21,"n":92,"o":51.34,"t":"2026-10-12T14:15:00Z","v":12325,"vw":51.48935},{"c":51.5169,"h":51.6599,"l":51.46,"n":124,"o":51.52,"t":"2026-10-12T14:30:00Z","v":15014,"vw":51.601241},{"c":51.315,"h":51.55,"l":51.315,"n":36,"o":51.55,"t":"2026-10-12T14:45:00Z","v":3667,"vw":51.478797},{"c":51.64,"h":51.7,"l":51.33,"n":40,"o":51.33,"t":"2026-10-12T15:00:00Z","v":5218,"vw":51.512883},{"c":51.66,"h":51.71,"l":51.59,"n":46,"o":51.59,"t":"2026-10-12T15:15:00Z","v":1897,"vw":51.660769},{"c":51.4008,"h":51.8,"l":51.4,"n":79,"o":51.76,"t":"2026-10-12T15:30:00Z","v":5600,"vw":51.544335},{"c":51.18,"h":51.395,"l":51.18,"n":30,"o":51.395,"t":"2026-10-12T15:45:00Z","v":4069,"vw":51.293818},{"c":51.21,"h":51.23,"l":51.11,"n":31,"o":51.23,"t":"2026-10-12T16:00:00Z","v":2454,"vw":51.190533},{"c":51.37,"h":51.41,"l":51.2341,"n":26,"o":51.2341,"t":"2026-10-12T16:15:00Z","v":2803,"vw":51.346764},{"c":51.29,"h":51.4,"l":51.25,"n":18,"o":51.4,"t":"2026-10-12T16:30:00Z","v":2635,"vw":51.289682},{"c":51.51,"h":51.635,"l":51.35,"n":48,"o":51.35,"t":"2026-10-12T16:45:00Z","v":4050,"vw":51.545982},{"c":51.43,"h":51.61,"l":51.43,"n":17,"o":51.61,"t":"2026-10-12T17:00:00Z","v":1466,"vw":51.467931},{"c":51.48,"h":51.5185,"l":51.48,"n":14,"o":51.49,"t":"2026-10-12T17:15:00Z","v":1606,"vw":51.491999},{"c":51.615,"h":51.66,"l":51.615,"n":16,"o":51.62,"t":"2026-10-12T17:30:00Z","v":2404,"vw":51.646653},{"c":51.6092,"h":51.6092,"l":51.54,"n":7,"o":51.6,"t":"2026-10-12T17:45:00Z","v":823,"vw":51.582089},{"c":51.6,"h":51.675,"l":51.6,"n":18,"o":51.675,"t":"2026-10-12T18:00:00Z","v":854,"vw":51.6375},{"c":51.63,"h":51.71,"l":51.63,"n":27,"o":51.631,"t":"2026-10-12T18:15:00Z","v":1450,"vw":51.6761},{"c":51.63,"h":51.6985,"l":51.63,"n":31,"o":51.68,"t":"2026-10-12T18:30:00Z","v":2786,"vw":51.680619},{"c":51.81,"h":51.815,"l":51.61,"n":47,"o":51.61,"t":"2026-10-12T18:45:00Z","v":5883,"vw":51.756855},{"c":51.725,"h":51.795,"l":51.715,"n":36,"o":51.78,"t":"2026-10-12T19:00:00Z","v":2028,"vw":51.742742},{"c":51.61,"h":51.74,"l":51.595,"n":38,"o":51.73,"t":"2026-10-12T19:15:00Z","v":3462,"vw":51.686479},{"c":51.47,"h":51.63,"l":51.415,"n":147,"o":51.61,"t":"2026-10-12T19:30:00Z","v":6069,"vw":51.488156},{"c":51.4,"h":51.535,"l":51.4,"n":1299,"o":51.48,"t":"2026-10-12T19:45:00Z","v":62585,"vw":51.450595},{"c":51.38,"h":51.38,"l":51.38,"n":9,"o":51.38,"t":"2026-10-12T20:00:00Z","v":350,"vw":51.38},{"c":51.47,"h":51.48,"l":51.47,"n":8,"o":51.48,"t":"2026-10-12T20:45:00Z","v":500,"vw":51.473067},{"c":51.5,"h":51.5,"l":51.5,"n":1,"o":51.5,"t":"2026-10-12T21:00:00Z","v":100,"vw":51.5},{"c":51.4872,"h":51.4872,"l":51.4872,"n":1,"o":51.4872,"t":"2026-10-12T22:15:00Z","v":599,"vw":51.4872},{"c":51.8,"h":51.8,"l":51.7,"n":22,"o":51.7,"t":"2026-10-12T23:00:00Z","v":1103,"vw":51.781037},{"c":51.9473,"h":51.9473,"l":51.9473,"n":1,"o":51.9473,"t":"2026-10-12T23:30:00Z","v":1000,"vw":51.9473},{"c":52,"h":52,"l":51.9535,"n":9,"o":51.9535,"t":"2026-10-12T23:45:00Z","v":1524,"vw":51.970064},{"c":52.94,"h":52.94,"l":52.94,"n":5,"o":52.94,"t":"2026-10-13T08:00:00Z","v":212,"vw":52.94},{"c":52.31,"h":52.31,"l":52.31,"n":2,"o":52.31,"t":"2026-10-13T08:30:00Z","v":228,"vw":52.31},{"c":52.1,"h":52.2,"l":52.1,"n":6,"o":52.2,"t":"2026-10-13T09:00:00Z","v":514,"vw":52.143668},{"c":52.4,"h":52.4,"l":52.4,"n":20,"o":52.4,"t":"2026-10-13T09:45:00Z","v":685,"vw":52.4},{"c":52.66,"h":52.69,"l":52.4,"n":240,"o":52.4,"t":"2026-10-13T10:00:00Z","v":11778,"vw":52.495521},{"c":52.8,"h":52.8,"l":52.8,"n":5,"o":52.8,"t":"2026-10-13T11:00:00Z","v":427,"vw":52.8},{"c":53.02,"h":53.02,"l":53,"n":11,"o":53,"t":"2026-10-13T11:15:00Z","v":392,"vw":53.006667},{"c":52.9627,"h":53.0346,"l":52.75,"n":24,"o":52.82,"t":"2026-10-13T11:30:00Z","v":5411,"vw":52.864295},{"c":52.81,"h":52.86,"l":52.81,"n":6,"o":52.86,"t":"2026-10-13T11:45:00Z","v":445,"vw":52.825385},{"c":52.7903,"h":53,"l":52.7903,"n":9,"o":52.99,"t":"2026-10-13T12:00:00Z","v":3345,"vw":52.966285},{"c":52.93,"h":53.04,"l":52.89,"n":8,"o":52.91,"t":"2026-10-13T12:15:00Z","v":714,"vw":52.9276},{"c":53.15,"h":53.15,"l":53.01,"n":3,"o":53.01,"t":"2026-10-13T12:45:00Z","v":301,"vw":53.056667},{"c":53.06,"h":53.15,"l":53.03,"n":4,"o":53.03,"t":"2026-10-13T13:00:00Z","v":302,"vw":53.08},{"c":53.011,"h":53.1,"l":53.011,"n":4,"o":53.1,"t":"2026-10-13T13:15:00Z","v":880,"vw":53.065769},{"c":52,"h":53.3,"l":51.92,"n":368,"o":53.19,"t":"2026-10-13T13:30:00Z","v":48499,"vw":52.409415},{"c":52,"h":52.12,"l":51.9,"n":258,"o":52,"t":"2026-10-13T13:45:00Z","v":25701,"vw":52.047237},{"c":51.66,"h":51.918,"l":51.5362,"n":120,"o":51.91,"t":"2026-10-13T14:00:00Z","v":11448,"vw":51.684236},{"c":51.99,"h":52.005,"l":51.56,"n":54,"o":51.6225,"t":"2026-10-13T14:15:00Z","v":10495,"vw":51.787429},{"c":51.965,"h":52.23,"l":51.87,"n":35,"o":52.06,"t":"2026-10-13T14:30:00Z","v":10748,"vw":52.131317},{"c":52.515,"h":52.515,"l":51.92,"n":77,"o":51.92,"t":"2026-10-13T14:45:00Z","v":9138,"vw":52.160436},{"c":52.3201,"h":52.6,"l":52.3201,"n":42,"o":52.4893,"t":"2026-10-13T15:00:00Z","v":5030,"vw":52.503022},{"c":52.925,"h":52.925,"l":52.38,"n":63,"o":52.3839,"t":"2026-10-13T15:15:00Z","v":12302,"vw":52.731463},{"c":52.8899,"h":53.07,"l":52.85,"n":71,"o":52.89,"t":"2026-10-13T15:30:00Z","v":4982,"vw":52.96239},{"c":52.5,"h":52.88,"l":52.4543,"n":58,"o":52.88,"t":"2026-10-13T15:45:00Z","v":3359,"vw":52.595261},{"c":52.22,"h":52.34,"l":52.19,"n":76,"o":52.32,"t":"2026-10-13T16:00:00Z","v":16421,"vw":52.224957},{"c":51.8,"h":52.24,"l":51.8,"n":74,"o":52.24,"t":"2026-10-13T16:15:00Z","v":5500,"vw":52.036764},{"c":51.715,"h":51.715,"l":51.51,"n":51,"o":51.7,"t":"2026-10-13T16:30:00Z","v":3753,"vw":51.586008},{"c":52,"h":52,"l":51.73,"n":35,"o":51.73,"t":"2026-10-13T16:45:00Z","v":1462,"vw":51.88167},{"c":52.105,"h":52.19,"l":52.05,"n":89,"o":52.055,"t":"2026-10-13T17:00:00Z","v":8508,"vw":52.085288},{"c":52.2113,"h":52.2113,"l":52.105,"n":17,"o":52.11,"t":"2026-10-13T17:15:00Z","v":2048,"vw":52.115873},{"c":51.9299,"h":52.25,"l":51.88,"n":69,"o":52.23,"t":"2026-10-13T17:30:00Z","v":10224,"vw":52.041516},{"c":52.16,"h":52.16,"l":51.99,"n":106,"o":52.01,"t":"2026-10-13T17:45:00Z","v":6131,"vw":52.035778},{"c":51.75,"h":52.0567,"l":51.75,"n":190,"o":52.0567,"t":"2026-10-13T18:00:00Z","v":9553,"vw":51.951467},{"c":51.79,"h":51.79,"l":51.79,"n":2,"o":51.79,"t":"2026-10-13T18:15:00Z","v":155,"vw":51.79},{"c":51.905,"h":51.905,"l":51.9001,"n":3,"o":51.9001,"t":"2026-10-13T18:30:00Z","v":340,"vw":51.901631},{"c":51.98,"h":52.1008,"l":51.98,"n":18,"o":52.1,"t":"2026-10-13T18:45:00Z","v":809,"vw":52.02775},{"c":51.8699,"h":52,"l":51.855,"n":35,"o":51.931,"t":"2026-10-13T19:00:00Z","v":4098,"vw":51.890774},{"c":51.75,"h":51.77,"l":51.7,"n":43,"o":51.77,"t":"2026-10-13T19:15:00Z","v":1924,"vw":51.744167},{"c":51.77,"h":51.86,"l":51.61,"n":477,"o":51.71,"t":"2026-10-13T19:30:00Z","v":31334,"vw":51.76372},{"c":51.55,"h":51.8014,"l":51.46,"n":783,"o":51.76,"t":"2026-10-13T19:45:00Z","v":30837,"vw":51.642224},{"c":51.58,"h":51.58,"l":51.58,"n":5,"o":51.58,"t":"2026-10-13T20:00:00Z","v":420,"vw":51.58},{"c":51.53,"h":51.53,"l":51.53,"n":3,"o":51.53,"t":"2026-10-13T20:15:00Z","v":302,"vw":51.53},{"c":51.54,"h":51.54,"l":51.54,"n":2,"o":51.54,"t":"2026-10-13T20:30:00Z","v":205,"vw":51.54},{"c":51.58,"h":51.59,"l":51.58,"n":13,"o":51.58,"t":"2026-10-13T22:00:00Z","v":1194,"vw":51.581422},{"c":51.4,"h":51.4,"l":51.4,"n":5,"o":51.4,"t":"2026-10-13T22:45:00Z","v":404,"vw":51.4},{"c":51.6,"h":51.62,"l":51.6,"n":3,"o":51.62,"t":"2026-10-13T23:15:00Z","v":203,"vw":51.61},{"c":51.9,"h":51.9,"l":51.9,"n":1,"o":51.9,"t":"2026-10-13T23:45:00Z","v":300,"vw":51.9},{"c":51.62,"h":51.71,"l":51.62,"n":6,"o":51.71,"t":"2026-10-14T08:00:00Z","v":279,"vw":51.665},{"c":52.22,"h":52.22,"l":52.22,"n":5,"o":52.22,"t":"2026-10-14T11:00:00Z","v":248,"vw":52.22},{"c":52.19,"h":52.19,"l":52.19,"n":1,"o":52.19,"t":"2026-10-14T12:00:00Z","v":100,"vw":52.19},{"c":51.75,"h":51.75,"l":51.75,"n":1,"o":51.75,"t":"2026-10-14T12:15:00Z","v":100,"vw":51.75},{"c":53.11,"h":53.2,"l":51.85,"n":93,"o":52.05,"t":"2026-10-14T12:30:00Z","v":15624,"vw":52.946428},{"c":52.97,"h":53.15,"l":52.94,"n":16,"o":53.1,"t":"2026-10-14T12:45:00Z","v":1762,"vw":53.039385},{"c":53.064,"h":53.2123,"l":53.05,"n":33,"o":53.14,"t":"2026-10-14T13:00:00Z","v":3678,"vw":53.136103},{"c":53.35,"h":53.35,"l":53.11,"n":27,"o":53.11,"t":"2026-10-14T13:15:00Z","v":2373,"vw":53.28758},{"c":53.32,"h":53.745,"l":52.98,"n":358,"o":53.4,"t":"2026-10-14T13:30:00Z","v":40946,"vw":53.340935},{"c":53.66,"h":53.75,"l":52.81,"n":445,"o":53.2,"t":"2026-10-14T13:45:00Z","v":51026,"vw":53.304068},{"c":53.72,"h":53.81,"l":53.38,"n":248,"o":53.66,"t":"2026-10-14T14:00:00Z","v":39912,"vw":53.646936},{"c":53.72,"h":53.75,"l":53.39,"n":67,"o":53.48,"t":"2026-10-14T14:15:00Z","v":4733,"vw":53.594028},{"c":53.7208,"h":53.9,"l":53.625,"n":103,"o":53.765,"t":"2026-10-14T14:30:00Z","v":13867,"vw":53.754947},{"c":53.685,"h":54.15,"l":53.51,"n":366,"o":53.735,"t":"2026-10-14T14:45:00Z","v":74941,"vw":53.843208},{"c":54.32,"h":54.4629,"l":53.7147,"n":222,"o":53.7147,"t":"2026-10-14T15:00:00Z","v":33622,"vw":53.945093},{"c":54.56,"h":54.585,"l":54.18,"n":154,"o":54.345,"t":"2026-10-14T15:15:00Z","v":13023,"vw":54.440235},{"c":55,"h":55.04,"l":54.53,"n":278,"o":54.6,"t":"2026-10-14T15:30:00Z","v":17650,"vw":54.7924},{"c":54.92,"h":55.01,"l":54.775,"n":132,"o":54.915,"t":"2026-10-14T15:45:00Z","v":9916,"vw":54.882706},{"c":55.4715,"h":55.505,"l":54.955,"n":185,"o":55,"t":"2026-10-14T16:00:00Z","v":11512,"vw":55.206652},{"c":55.6,"h":55.64,"l":55.3301,"n":190,"o":55.505,"t":"2026-10-14T16:15:00Z","v":18848,"vw":55.510273},{"c":55.205,"h":55.715,"l":55.15,"n":330,"o":55.6,"t":"2026-10-14T16:30:00Z","v":29682,"vw":55.457017},{"c":55.155,"h":55.36,"l":55.1398,"n":120,"o":55.185,"t":"2026-10-14T16:45:00Z","v":11372,"vw":55.193862},{"c":55.46,"h":55.47,"l":55.11,"n":134,"o":55.14,"t":"2026-10-14T17:00:00Z","v":15573,"vw":55.312343},{"c":55.97,"h":55.98,"l":55.51,"n":162,"o":55.51,"t":"2026-10-14T17:15:00Z","v":7375,"vw":55.750445},{"c":55.965,"h":56.1,"l":55.8713,"n":82,"o":55.97,"t":"2026-10-14T17:30:00Z","v":4788,"vw":55.973549},{"c":56.2,"h":56.25,"l":55.92,"n":229,"o":56.02,"t":"2026-10-14T17:45:00Z","v":16995,"vw":56.07891},{"c":55.93,"h":56.25,"l":55.91,"n":193,"o":56.23,"t":"2026-10-14T18:00:00Z","v":8890,"vw":56.118343},{"c":56.18,"h":56.22,"l":55.95,"n":103,"o":55.965,"t":"2026-10-14T18:15:00Z","v":5266,"vw":56.044803},{"c":56.29,"h":56.35,"l":56.0788,"n":98,"o":56.0788,"t":"2026-10-14T18:30:00Z","v":14898,"vw":56.260946},{"c":56.31,"h":56.32,"l":56.14,"n":191,"o":56.32,"t":"2026-10-14T18:45:00Z","v":12522,"vw":56.219986},{"c":56.46,"h":56.67,"l":56.3701,"n":301,"o":56.5,"t":"2026-10-14T19:00:00Z","v":25210,"vw":56.520155},{"c":56.02,"h":56.45,"l":55.98,"n":330,"o":56.44,"t":"2026-10-14T19:15:00Z","v":49719,"vw":56.243064},{"c":56,"h":56.12,"l":55.73,"n":782,"o":56.07,"t":"2026-10-14T19:30:00Z","v":48674,"vw":55.925189},{"c":56.12,"h":56.36,"l":55.91,"n":2065,"o":56.05,"t":"2026-10-14T19:45:00Z","v":78447,"vw":56.118451},{"c":55.8775,"h":56.2,"l":55.8775,"n":10,"o":56.2,"t":"2026-10-14T20:00:00Z","v":1418,"vw":56.176981},{"c":56.3393,"h":56.3393,"l":56.2,"n":6,"o":56.2,"t":"2026-10-14T20:15:00Z","v":404,"vw":56.23581},{"c":56.4,"h":56.4,"l":56.37,"n":4,"o":56.37,"t":"2026-10-14T20:45:00Z","v":693,"vw":56.395261},{"c":56.51,"h":56.51,"l":56.0014,"n":5,"o":56.0014,"t":"2026-10-14T21:30:00Z","v":5176,"vw":56.030713},{"c":56.55,"h":56.55,"l":56.55,"n":1,"o":56.55,"t":"2026-10-14T21:45:00Z","v":300,"vw":56.55},{"c":57.2,"h":57.2,"l":57,"n":10,"o":57,"t":"2026-10-14T22:15:00Z","v":473,"vw":57.093333},{"c":57.57,"h":57.57,"l":57.17,"n":23,"o":57.17,"t":"2026-10-14T22:30:00Z","v":5463,"vw":57.285428},{"c":57.5306,"h":57.5306,"l":57.5306,"n":3,"o":57.5306,"t":"2026-10-14T22:45:00Z","v":431,"vw":57.5306},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-10-14T23:00:00Z","v":141,"vw":57.5},{"c":57.6664,"h":57.67,"l":57.55,"n":18,"o":57.55,"t":"2026-10-14T23:15:00Z","v":1540,"vw":57.626145},{"c":57.9,"h":57.9,"l":57.8883,"n":9,"o":57.9,"t":"2026-10-14T23:45:00Z","v":1263,"vw":57.89805},{"c":58.53,"h":58.91,"l":57.2,"n":35,"o":58.91,"t":"2026-10-15T08:00:00Z","v":4928,"vw":57.798943},{"c":58.91,"h":58.91,"l":58.83,"n":10,"o":58.83,"t":"2026-10-15T08:15:00Z","v":537,"vw":58.894},{"c":58.51,"h":58.51,"l":58.51,"n":9,"o":58.51,"t":"2026-10-15T08:30:00Z","v":300,"vw":58.51},{"c":58.79,"h":58.79,"l":58.79,"n":1,"o":58.79,"t":"2026-10-15T09:45:00Z","v":200,"vw":58.79},{"c":58.79,"h":58.79,"l":58.69,"n":5,"o":58.69,"t":"2026-10-15T10:45:00Z","v":390,"vw":58.753492},{"c":59.03,"h":59.21,"l":58.8,"n":46,"o":58.8,"t":"2026-10-15T11:00:00Z","v":4542,"vw":58.969288},{"c":58.76,"h":59.1318,"l":58.76,"n":12,"o":59.1,"t":"2026-10-15T11:15:00Z","v":3288,"vw":59.041921},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-15T11:30:00Z","v":142,"vw":58.55},{"c":58.69,"h":58.69,"l":58.69,"n":2,"o":58.69,"t":"2026-10-15T11:45:00Z","v":200,"vw":58.69},{"c":58.9382,"h":58.97,"l":58.85,"n":9,"o":58.85,"t":"2026-10-15T12:00:00Z","v":2851,"vw":58.88178},{"c":58.9602,"h":58.99,"l":58.88,"n":12,"o":58.99,"t":"2026-10-15T12:15:00Z","v":1468,"vw":58.926433},{"c":58.97,"h":59.4,"l":58.71,"n":51,"o":59.35,"t":"2026-10-15T12:30:00Z","v":10691,"vw":58.979346},{"c":59.02,"h":59.2,"l":59.02,"n":11,"o":59.05,"t":"2026-10-15T12:45:00Z","v":731,"vw":59.113264},{"c":59.31,"h":59.31,"l":59.31,"n":5,"o":59.31,"t":"2026-10-15T13:00:00Z","v":395,"vw":59.31},{"c":59.4,"h":59.41,"l":59.3,"n":9,"o":59.41,"t":"2026-10-15T13:15:00Z","v":1444,"vw":59.392712},{"c":59,"h":60.3435,"l":58.8,"n":778,"o":59.7,"t":"2026-10-15T13:30:00Z","v":77290,"vw":59.52972},{"c":60.53,"h":61.01,"l":58.785,"n":469,"o":58.785,"t":"2026-10-15T13:45:00Z","v":41704,"vw":60.364813},{"c":59.7,"h":60.3918,"l":59.28,"n":323,"o":60.3918,"t":"2026-10-15T14:00:00Z","v":53406,"vw":59.897522},{"c":59.7,"h":60.0313,"l":59.54,"n":128,"o":59.815,"t":"2026-10-15T14:15:00Z","v":19172,"vw":59.839646},{"c":58.92,"h":60.22,"l":58.86,"n":192,"o":59.79,"t":"2026-10-15T14:30:00Z","v":16936,"vw":59.672484},{"c":58.46,"h":59.0358,"l":58.42,"n":148,"o":58.89,"t":"2026-10-15T14:45:00Z","v":13957,"vw":58.639649},{"c":58.28,"h":58.87,"l":58.17,"n":424,"o":58.44,"t":"2026-10-15T15:00:00Z","v":55926,"vw":58.642022},{"c":58.4999,"h":58.56,"l":57.96,"n":128,"o":58.19,"t":"2026-10-15T15:15:00Z","v":7986,"vw":58.200651},{"c":58.63,"h":58.78,"l":58.48,"n":58,"o":58.66,"t":"2026-10-15T15:30:00Z","v":3666,"vw":58.662579},{"c":58.18,"h":58.7,"l":58.18,"n":54,"o":58.7,"t":"2026-10-15T15:45:00Z","v":2704,"vw":58.46155},{"c":58.25,"h":58.36,"l":57.99,"n":55,"o":58.125,"t":"2026-10-15T16:00:00Z","v":2957,"vw":58.214853},{"c":58.65,"h":58.705,"l":58.37,"n":66,"o":58.37,"t":"2026-10-15T16:15:00Z","v":4207,"vw":58.511161},{"c":58.56,"h":58.57,"l":58.21,"n":67,"o":58.55,"t":"2026-10-15T16:30:00Z","v":4815,"vw":58.393873},{"c":58.4999,"h":58.7,"l":58.32,"n":55,"o":58.32,"t":"2026-10-15T16:45:00Z","v":5073,"vw":58.579392},{"c":58.415,"h":58.5,"l":58.28,"n":35,"o":58.5,"t":"2026-10-15T17:00:00Z","v":3837,"vw":58.422128},{"c":58.34,"h":58.38,"l":58.2,"n":62,"o":58.28,"t":"2026-10-15T17:15:00Z","v":2993,"vw":58.302029},{"c":57.82,"h":58.2257,"l":57.68,"n":234,"o":58.19,"t":"2026-10-15T17:30:00Z","v":15126,"vw":57.764477},{"c":57.905,"h":57.97,"l":57.86,"n":59,"o":57.86,"t":"2026-10-15T17:45:00Z","v":5916,"vw":57.88853},{"c":58.68,"h":58.6801,"l":58,"n":251,"o":58,"t":"2026-10-15T18:00:00Z","v":32737,"vw":58.37202},{"c":58.81,"h":58.87,"l":58.6,"n":144,"o":58.6309,"t":"2026-10-15T18:15:00Z","v":17225,"vw":58.764871},{"c":58.63,"h":58.645,"l":58.5348,"n":21,"o":58.605,"t":"2026-10-15T18:30:00Z","v":2557,"vw":58.61156},{"c":58.15,"h":58.541,"l":58.15,"n":158,"o":58.541,"t":"2026-10-15T18:45:00Z","v":27423,"vw":58.293904},{"c":57.45,"h":57.95,"l":57.45,"n":154,"o":57.95,"t":"2026-10-15T19:00:00Z","v":38044,"vw":57.676931},{"c":57.267,"h":57.405,"l":56.97,"n":409,"o":57.4,"t":"2026-10-15T19:15:00Z","v":34652,"vw":57.216305},{"c":57.26,"h":57.44,"l":57.1,"n":676,"o":57.29,"t":"2026-10-15T19:30:00Z","v":116744,"vw":57.300631},{"c":57.25,"h":57.43,"l":56.98,"n":2604,"o":57.2,"t":"2026-10-15T19:45:00Z","v":123165,"vw":57.229488},{"c":57.31,"h":57.31,"l":56.6,"n":19,"o":57.21,"t":"2026-10-15T20:00:00Z","v":13829,"vw":57.008063},{"c":57.29,"h":57.33,"l":57.24,"n":10,"o":57.24,"t":"2026-10-15T20:15:00Z","v":660,"vw":57.288},{"c":57.4099,"h":57.4099,"l":57.4099,"n":1,"o":57.4099,"t":"2026-10-15T20:30:00Z","v":1125,"vw":57.4099},{"c":57.6,"h":57.6,"l":57.37,"n":16,"o":57.37,"t":"2026-10-15T20:45:00Z","v":1495,"vw":57.578333},{"c":57.39,"h":57.39,"l":57.39,"n":6,"o":57.39,"t":"2026-10-15T21:30:00Z","v":400,"vw":57.39},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-10-15T23:15:00Z","v":300,"vw":57.97},{"c":58.11,"h":58.1113,"l":58.11,"n":4,"o":58.1113,"t":"2026-10-15T23:45:00Z","v":271,"vw":58.110496},{"c":57,"h":57,"l":57,"n":9,"o":57,"t":"2026-10-16T08:00:00Z","v":1052,"vw":57},{"c":57.9128,"h":57.9128,"l":57.9128,"n":1,"o":57.9128,"t":"2026-10-16T11:30:00Z","v":100,"vw":57.9128},{"c":57.9,"h":57.91,"l":57.9,"n":4,"o":57.91,"t":"2026-10-16T11:45:00Z","v":600,"vw":57.902},{"c":57.47,"h":57.47,"l":57.47,"n":1,"o":57.47,"t":"2026-10-16T12:15:00Z","v":234,"vw":57.47},{"c":57.73,"h":57.73,"l":57.5,"n":2,"o":57.5,"t":"2026-10-16T12:30:00Z","v":300,"vw":57.653333},{"c":58,"h":58,"l":58,"n":5,"o":58,"t":"2026-10-16T13:15:00Z","v":1201,"vw":58},{"c":59.2933,"h":59.6999,"l":57.88,"n":382,"o":57.88,"t":"2026-10-16T13:30:00Z","v":44025,"vw":59.249847},{"c":59.78,"h":60.06,"l":58.94,"n":333,"o":59.06,"t":"2026-10-16T13:45:00Z","v":48499,"vw":59.631718},{"c":59.36,"h":60,"l":59.36,"n":154,"o":59.79,"t":"2026-10-16T14:00:00Z","v":18612,"vw":59.757517},{"c":59.9,"h":59.93,"l":59.25,"n":105,"o":59.39,"t":"2026-10-16T14:15:00Z","v":13840,"vw":59.386078},{"c":58.92,"h":59.875,"l":58.891,"n":81,"o":59.875,"t":"2026-10-16T14:30:00Z","v":5818,"vw":59.145299},{"c":59.43,"h":59.59,"l":58.8,"n":61,"o":58.97,"t":"2026-10-16T14:45:00Z","v":4795,"vw":59.213484},{"c":60.56,"h":60.74,"l":59.495,"n":132,"o":59.495,"t":"2026-10-16T15:00:00Z","v":7687,"vw":60.354526},{"c":60.67,"h":60.94,"l":60.4,"n":177,"o":60.42,"t":"2026-10-16T15:15:00Z","v":14977,"vw":60.662271},{"c":60.4434,"h":60.62,"l":60.36,"n":192,"o":60.6,"t":"2026-10-16T15:30:00Z","v":19583,"vw":60.491984},{"c":60.76,"h":60.79,"l":60.24,"n":97,"o":60.4325,"t":"2026-10-16T15:45:00Z","v":12987,"vw":60.560157},{"c":60.66,"h":61.13,"l":60.66,"n":169,"o":60.96,"t":"2026-10-16T16:00:00Z","v":27599,"vw":60.929903},{"c":60.668,"h":60.7364,"l":60.49,"n":86,"o":60.59,"t":"2026-10-16T16:15:00Z","v":8729,"vw":60.616451},{"c":60.84,"h":61,"l":60.66,"n":51,"o":60.69,"t":"2026-10-16T16:30:00Z","v":7207,"vw":60.86407},{"c":61,"h":61.2015,"l":60.73,"n":99,"o":60.8,"t":"2026-10-16T16:45:00Z","v":10519,"vw":61.034099},{"c":61.705,"h":61.705,"l":61.07,"n":106,"o":61.07,"t":"2026-10-16T17:00:00Z","v":10950,"vw":61.523178},{"c":61.67,"h":62.1101,"l":61.55,"n":260,"o":61.9,"t":"2026-10-16T17:15:00Z","v":40009,"vw":61.935145},{"c":61.37,"h":61.7,"l":61.26,"n":256,"o":61.58,"t":"2026-10-16T17:30:00Z","v":27146,"vw":61.567648},{"c":61.85,"h":61.85,"l":61.285,"n":127,"o":61.32,"t":"2026-10-16T17:45:00Z","v":14664,"vw":61.680603},{"c":61.85,"h":62.14,"l":61.74,"n":91,"o":61.9,"t":"2026-10-16T18:00:00Z","v":10623,"vw":61.989628},{"c":62.105,"h":62.269,"l":62.01,"n":51,"o":62.23,"t":"2026-10-16T18:15:00Z","v":6350,"vw":62.161529},{"c":62.28,"h":62.32,"l":62.02,"n":134,"o":62.1,"t":"2026-10-16T18:30:00Z","v":28820,"vw":62.156341},{"c":62.6,"h":62.76,"l":62.25,"n":197,"o":62.255,"t":"2026-10-16T18:45:00Z","v":21049,"vw":62.566881},{"c":62.23,"h":63.08,"l":62.19,"n":223,"o":62.5799,"t":"2026-10-16T19:00:00Z","v":29884,"vw":62.629839},{"c":61.9608,"h":62.5288,"l":61.9601,"n":213,"o":62.145,"t":"2026-10-16T19:15:00Z","v":21751,"vw":62.08841},{"c":62.69,"h":62.69,"l":61.811,"n":144,"o":61.885,"t":"2026-10-16T19:30:00Z","v":21937,"vw":62.325129},{"c":62.49,"h":62.65,"l":62.24,"n":1173,"o":62.64,"t":"2026-10-16T19:45:00Z","v":85848,"vw":62.42716},{"c":62.52,"h":62.52,"l":62.43,"n":10,"o":62.43,"t":"2026-10-16T20:00:00Z","v":1507,"vw":62.436215},{"c":62.43,"h":62.85,"l":62.43,"n":7,"o":62.55,"t":"2026-10-16T20:15:00Z","v":756,"vw":62.599286},{"c":62.36,"h":62.5,"l":62.24,"n":12,"o":62.24,"t":"2026-10-16T20:45:00Z","v":1500,"vw":62.330569},{"c":62.41,"h":62.45,"l":62.1806,"n":8,"o":62.1836,"t":"2026-10-16T21:00:00Z","v":1906,"vw":62.360797},{"c":62.52,"h":62.54,"l":62.52,"n":2,"o":62.54,"t":"2026-10-16T22:00:00Z","v":500,"vw":62.524},{"c":62.53,"h":62.54,"l":62.49,"n":114,"o":62.54,"t":"2026-10-16T22:15:00Z","v":1033,"vw":62.528},{"c":62.7,"h":62.7,"l":62.14,"n":11,"o":62.14,"t":"2026-10-16T23:00:00Z","v":1302,"vw":62.245616},{"c":62.6,"h":62.61,"l":62.6,"n":5,"o":62.6,"t":"2026-10-16T23:15:00Z","v":500,"vw":62.602},{"c":62.4,"h":62.5256,"l":62.213,"n":7,"o":62.213,"t":"2026-10-16T23:30:00Z","v":1450,"vw":62.310353},{"c":62.6425,"h":62.6425,"l":62.6425,"n":1,"o":62.6425,"t":"2026-10-16T23:45:00Z","v":239,"vw":62.6425},{"c":59.85,"h":59.85,"l":59.5,"n":51,"o":59.5,"t":"2026-10-19T08:00:00Z","v":4229,"vw":59.582528},{"c":59.6851,"h":59.6851,"l":59.6851,"n":1,"o":59.6851,"t":"2026-10-19T09:45:00Z","v":100,"vw":59.6851},{"c":59.91,"h":59.91,"l":59.91,"n":5,"o":59.91,"t":"2026-10-19T10:30:00Z","v":290,"vw":59.91},{"c":59.79,"h":59.79,"l":59.14,"n":18,"o":59.14,"t":"2026-10-19T11:00:00Z","v":5384,"vw":59.460749},{"c":59.4,"h":59.7,"l":59.4,"n":8,"o":59.693,"t":"2026-10-19T11:15:00Z","v":2558,"vw":59.572125},{"c":59.51,"h":59.76,"l":59.51,"n":5,"o":59.71,"t":"2026-10-19T11:30:00Z","v":4300,"vw":59.708256},{"c":59.5987,"h":59.5987,"l":59.5538,"n":2,"o":59.5538,"t":"2026-10-19T11:45:00Z","v":2000,"vw":59.57625},{"c":59.1477,"h":59.6,"l":59.1477,"n":7,"o":59.55,"t":"2026-10-19T12:00:00Z","v":1461,"vw":59.519802},{"c":59.28,"h":59.28,"l":59.25,"n":3,"o":59.25,"t":"2026-10-19T12:15:00Z","v":350,"vw":59.263433},{"c":59.2458,"h":59.41,"l":59.2458,"n":16,"o":59.25,"t":"2026-10-19T12:30:00Z","v":4099,"vw":59.268146},{"c":59.52,"h":59.52,"l":59.2,"n":15,"o":59.2,"t":"2026-10-19T12:45:00Z","v":2038,"vw":59.317161},{"c":59.3,"h":59.3,"l":59.3,"n":2,"o":59.3,"t":"2026-10-19T13:00:00Z","v":102,"vw":59.3},{"c":59.27,"h":59.3,"l":59.05,"n":8,"o":59.106,"t":"2026-10-19T13:15:00Z","v":1197,"vw":59.153804},{"c":59.52,"h":59.72,"l":58.98,"n":265,"o":58.98,"t":"2026-10-19T13:30:00Z","v":25471,"vw":59.393308},{"c":60.07,"h":60.07,"l":59.33,"n":75,"o":59.5,"t":"2026-10-19T13:45:00Z","v":7560,"vw":59.704458},{"c":59.48,"h":60.3056,"l":59.4448,"n":85,"o":59.9,"t":"2026-10-19T14:00:00Z","v":7616,"vw":59.977718},{"c":59.03,"h":59.3,"l":58.89,"n":109,"o":59.195,"t":"2026-10-19T14:15:00Z","v":8529,"vw":59.056493},{"c":59.17,"h":59.5042,"l":59,"n":122,"o":59,"t":"2026-10-19T14:30:00Z","v":9871,"vw":59.276649},{"c":59.04,"h":59.16,"l":58.83,"n":88,"o":59.05,"t":"2026-10-19T14:45:00Z","v":5843,"vw":59.008559},{"c":58.88,"h":59.09,"l":58.75,"n":109,"o":59.09,"t":"2026-10-19T15:00:00Z","v":8235,"vw":58.872312},{"c":58.125,"h":58.81,"l":58.11,"n":218,"o":58.81,"t":"2026-10-19T15:15:00Z","v":33136,"vw":58.484404},{"c":57.96,"h":58.28,"l":57.9071,"n":143,"o":58.16,"t":"2026-10-19T15:30:00Z","v":13009,"vw":57.977331},{"c":58.3337,"h":58.3337,"l":58.025,"n":87,"o":58.05,"t":"2026-10-19T15:45:00Z","v":12055,"vw":58.113649},{"c":58.61,"h":58.8399,"l":58.5,"n":89,"o":58.525,"t":"2026-10-19T16:00:00Z","v":12827,"vw":58.664047},{"c":58.95,"h":59,"l":58.581,"n":32,"o":58.581,"t":"2026-10-19T16:15:00Z","v":1730,"vw":58.839959},{"c":58.96,"h":59.13,"l":58.935,"n":66,"o":59.04,"t":"2026-10-19T16:30:00Z","v":7446,"vw":59.011977},{"c":59.46,"h":59.46,"l":59.0393,"n":23,"o":59.0393,"t":"2026-10-19T16:45:00Z","v":2282,"vw":59.368564},{"c":59.59,"h":59.59,"l":59.2747,"n":36,"o":59.505,"t":"2026-10-19T17:00:00Z","v":3900,"vw":59.408484},{"c":59.2585,"h":59.2585,"l":59.25,"n":3,"o":59.25,"t":"2026-10-19T17:15:00Z","v":201,"vw":59.25425},{"c":59.58,"h":59.7216,"l":59.52,"n":70,"o":59.52,"t":"2026-10-19T17:30:00Z","v":5925,"vw":59.625136},{"c":59.625,"h":60.03,"l":59.625,"n":208,"o":59.75,"t":"2026-10-19T17:45:00Z","v":12494,"vw":59.813257},{"c":59.69,"h":59.87,"l":59.64,"n":122,"o":59.64,"t":"2026-10-19T18:00:00Z","v":9740,"vw":59.80556},{"c":60.14,"h":60.16,"l":59.71,"n":10,"o":59.71,"t":"2026-10-19T18:15:00Z","v":4826,"vw":60.130341},{"c":59.81,"h":60.14,"l":59.81,"n":138,"o":59.97,"t":"2026-10-19T18:30:00Z","v":60476,"vw":60.001999},{"c":59.73,"h":59.84,"l":59.62,"n":85,"o":59.72,"t":"2026-10-19T18:45:00Z","v":7718,"vw":59.783651},{"c":59.74,"h":59.74,"l":59.62,"n":32,"o":59.72,"t":"2026-10-19T19:00:00Z","v":1805,"vw":59.704533},{"c":59.38,"h":59.77,"l":59.19,"n":62,"o":59.7099,"t":"2026-10-19T19:15:00Z","v":8594,"vw":59.492175},{"c":59.33,"h":59.56,"l":59.12,"n":120,"o":59.56,"t":"2026-10-19T19:30:00Z","v":9816,"vw":59.250306},{"c":60.06,"h":60.12,"l":59.33,"n":1907,"o":59.33,"t":"2026-10-19T19:45:00Z","v":108349,"vw":59.945288},{"c":60.49,"h":60.49,"l":60.09,"n":10,"o":60.09,"t":"2026-10-19T20:00:00Z","v":4089,"vw":60.268976},{"c":60.057,"h":60.092,"l":60,"n":33,"o":60.07,"t":"2026-10-19T20:30:00Z","v":10454,"vw":60.033737},{"c":59.7,"h":59.7,"l":59.7,"n":2,"o":59.7,"t":"2026-10-19T22:15:00Z","v":265,"vw":59.7},{"c":61.1,"h":61.1,"l":61.1,"n":10,"o":61.1,"t":"2026-10-20T08:00:00Z","v":1149,"vw":61.1},{"c":61.6,"h":61.6,"l":61.6,"n":3,"o":61.6,"t":"2026-10-20T09:00:00Z","v":1000,"vw":61.6},{"c":61.14,"h":61.58,"l":61.14,"n":3,"o":61.58,"t":"2026-10-20T09:45:00Z","v":241,"vw":61.36},{"c":61.4,"h":61.43,"l":61.4,"n":3,"o":61.4,"t":"2026-10-20T10:45:00Z","v":1200,"vw":61.405},{"c":61.7217,"h":61.7217,"l":61.7217,"n":2,"o":61.7217,"t":"2026-10-20T11:15:00Z","v":625,"vw":61.7217},{"c":61.79,"h":61.79,"l":61.53,"n":39,"o":61.751,"t":"2026-10-20T11:45:00Z","v":7198,"vw":61.61584},{"c":62.03,"h":62.03,"l":61.84,"n":14,"o":61.84,"t":"2026-10-20T12:00:00Z","v":1291,"vw":61.951754},{"c":62.1,"h":62.2,"l":61.94,"n":32,"o":62.179,"t":"2026-10-20T12:15:00Z","v":4981,"vw":62.043558},{"c":61.5563,"h":62.145,"l":61.5563,"n":28,"o":62.145,"t":"2026-10-20T12:30:00Z","v":9004,"vw":61.864774},{"c":61.45,"h":61.75,"l":61.45,"n":16,"o":61.4834,"t":"2026-10-20T12:45:00Z","v":3839,"vw":61.495845},{"c":61.1259,"h":61.6059,"l":61.1259,"n":13,"o":61.5,"t":"2026-10-20T13:00:00Z","v":1641,"vw":61.468105},{"c":61.39,"h":61.5528,"l":61.35,"n":23,"o":61.5528,"t":"2026-10-20T13:15:00Z","v":3314,"vw":61.430549},{"c":62.725,"h":62.8357,"l":61.39,"n":374,"o":61.41,"t":"2026-10-20T13:30:00Z","v":34298,"vw":61.894622},{"c":61.15,"h":63.02,"l":61.1295,"n":359,"o":63.02,"t":"2026-10-20T13:45:00Z","v":37148,"vw":62.366408},{"c":60.31,"h":61.22,"l":60.2,"n":227,"o":61.15,"t":"2026-10-20T14:00:00Z","v":13364,"vw":60.632667},{"c":59.28,"h":60.19,"l":59.123,"n":160,"o":60.01,"t":"2026-10-20T14:15:00Z","v":29090,"vw":59.658145},{"c":59.515,"h":59.7,"l":59,"n":132,"o":59.1,"t":"2026-10-20T14:30:00Z","v":11802,"vw":59.411152},{"c":59.21,"h":59.61,"l":59.18,"n":61,"o":59.46,"t":"2026-10-20T14:45:00Z","v":3693,"vw":59.384976},{"c":60.4,"h":60.565,"l":59.305,"n":200,"o":59.35,"t":"2026-10-20T15:00:00Z","v":33639,"vw":59.554896},{"c":60.135,"h":60.36,"l":59.93,"n":71,"o":60.36,"t":"2026-10-20T15:15:00Z","v":7451,"vw":60.088583},{"c":60.2506,"h":60.5864,"l":60.12,"n":47,"o":60.12,"t":"2026-10-20T15:30:00Z","v":7011,"vw":60.334654},{"c":59.75,"h":60.25,"l":59.74,"n":39,"o":60.25,"t":"2026-10-20T15:45:00Z","v":7335,"vw":59.970063},{"c":59.99,"h":60.02,"l":59.7698,"n":21,"o":59.7698,"t":"2026-10-20T16:00:00Z","v":2400,"vw":59.899848},{"c":59.925,"h":60.309,"l":59.86,"n":58,"o":59.99,"t":"2026-10-20T16:15:00Z","v":5524,"vw":60.12542},{"c":59.98,"h":59.98,"l":59.7401,"n":36,"o":59.97,"t":"2026-10-20T16:30:00Z","v":3804,"vw":59.812129},{"c":60.2999,"h":60.39,"l":59.95,"n":28,"o":60.12,"t":"2026-10-20T16:45:00Z","v":4394,"vw":60.239238},{"c":60.27,"h":60.38,"l":60.17,"n":122,"o":60.2,"t":"2026-10-20T17:00:00Z","v":8911,"vw":60.271142},{"c":59.94,"h":60.1499,"l":59.87,"n":35,"o":60.1499,"t":"2026-10-20T17:15:00Z","v":1930,"vw":60.021639},{"c":59.86,"h":59.92,"l":59.81,"n":68,"o":59.81,"t":"2026-10-20T17:30:00Z","v":1536,"vw":59.872552},{"c":59.88,"h":59.92,"l":59.74,"n":22,"o":59.92,"t":"2026-10-20T17:45:00Z","v":1614,"vw":59.821486},{"c":59.76,"h":59.79,"l":59.73,"n":8,"o":59.79,"t":"2026-10-20T18:00:00Z","v":364,"vw":59.76},{"c":59.9,"h":59.915,"l":59.8736,"n":22,"o":59.8736,"t":"2026-10-20T18:15:00Z","v":2338,"vw":59.902695},{"c":60.29,"h":60.29,"l":59.96,"n":34,"o":59.96,"t":"2026-10-20T18:30:00Z","v":1871,"vw":60.135624},{"c":60.065,"h":60.3762,"l":60.045,"n":38,"o":60.3762,"t":"2026-10-20T18:45:00Z","v":3218,"vw":60.16195},{"c":60.02,"h":60.06,"l":59.97,"n":43,"o":60,"t":"2026-10-20T19:00:00Z","v":1153,"vw":60.00875},{"c":60.4,"h":60.45,"l":60.0987,"n":37,"o":60.175,"t":"2026-10-20T19:15:00Z","v":2540,"vw":60.297993},{"c":60.28,"h":60.5,"l":60.13,"n":138,"o":60.23,"t":"2026-10-20T19:30:00Z","v":8862,"vw":60.286728},{"c":60.53,"h":60.62,"l":60.1845,"n":1599,"o":60.22,"t":"2026-10-20T19:45:00Z","v":72590,"vw":60.341774},{"c":60.54,"h":60.54,"l":60.54,"n":5,"o":60.54,"t":"2026-10-20T20:00:00Z","v":505,"vw":60.54},{"c":59.56,"h":59.56,"l":59.56,"n":6,"o":59.56,"t":"2026-10-20T20:30:00Z","v":430,"vw":59.56},{"c":58.81,"h":59.11,"l":58.81,"n":11,"o":59.11,"t":"2026-10-20T20:45:00Z","v":2239,"vw":59.064449},{"c":58.35,"h":58.35,"l":58.35,"n":3,"o":58.35,"t":"2026-10-20T21:00:00Z","v":103,"vw":58.35},{"c":58.7,"h":58.71,"l":58.7,"n":8,"o":58.7,"t":"2026-10-20T21:15:00Z","v":1000,"vw":58.701},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-10-20T21:30:00Z","v":258,"vw":58.75},{"c":58.31,"h":58.31,"l":58.31,"n":6,"o":58.31,"t":"2026-10-20T22:00:00Z","v":280,"vw":58.31},{"c":58.5417,"h":58.5417,"l":58.5417,"n":1,"o":58.5417,"t":"2026-10-20T22:15:00Z","v":200,"vw":58.5417},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-20T23:00:00Z","v":275,"vw":58.45},{"c":58.492,"h":58.492,"l":58.492,"n":2,"o":58.492,"t":"2026-10-20T23:15:00Z","v":301,"vw":58.492},{"c":58.5,"h":58.501,"l":58.5,"n":7,"o":58.501,"t":"2026-10-20T23:45:00Z","v":244,"vw":58.500481},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-21T11:30:00Z","v":524,"vw":58.55},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-21T11:45:00Z","v":165,"vw":58.5},{"c":58.9,"h":58.97,"l":58.9,"n":11,"o":58.92,"t":"2026-10-21T12:45:00Z","v":1200,"vw":58.945871},{"c":58.65,"h":58.65,"l":58.65,"n":1,"o":58.65,"t":"2026-10-21T13:15:00Z","v":101,"vw":58.65},{"c":59.2537,"h":59.445,"l":58.2,"n":248,"o":58.37,"t":"2026-10-21T13:30:00Z","v":21733,"vw":58.678688},{"c":58.88,"h":59.25,"l":58.76,"n":108,"o":59.195,"t":"2026-10-21T13:45:00Z","v":8780,"vw":59.018121},{"c":59.43,"h":59.43,"l":58.57,"n":90,"o":58.92,"t":"2026-10-21T14:00:00Z","v":10959,"vw":58.97744},{"c":58.9,"h":59.525,"l":58.8,"n":71,"o":59.41,"t":"2026-10-21T14:15:00Z","v":6635,"vw":59.007293},{"c":58.8,"h":59.061,"l":58.62,"n":57,"o":58.875,"t":"2026-10-21T14:30:00Z","v":5056,"vw":58.861327},{"c":58.4,"h":58.8232,"l":58.4,"n":87,"o":58.775,"t":"2026-10-21T14:45:00Z","v":6784,"vw":58.575768},{"c":58.11,"h":58.4,"l":58.11,"n":53,"o":58.36,"t":"2026-10-21T15:00:00Z","v":2849,"vw":58.257517},{"c":58.18,"h":58.39,"l":58.05,"n":146,"o":58.05,"t":"2026-10-21T15:15:00Z","v":9915,"vw":58.210224},{"c":57.72,"h":58.12,"l":57.72,"n":97,"o":58.12,"t":"2026-10-21T15:30:00Z","v":10100,"vw":57.790405},{"c":57.54,"h":57.635,"l":57.49,"n":81,"o":57.62,"t":"2026-10-21T15:45:00Z","v":5328,"vw":57.586169},{"c":57.74,"h":57.845,"l":57.63,"n":35,"o":57.67,"t":"2026-10-21T16:00:00Z","v":1858,"vw":57.707727},{"c":58.02,"h":58.045,"l":57.815,"n":43,"o":57.815,"t":"2026-10-21T16:15:00Z","v":8583,"vw":57.91742},{"c":57.49,"h":58.035,"l":57.25,"n":148,"o":58.025,"t":"2026-10-21T16:30:00Z","v":11268,"vw":57.737457},{"c":57.395,"h":57.645,"l":57.3444,"n":65,"o":57.51,"t":"2026-10-21T16:45:00Z","v":4232,"vw":57.485176},{"c":57.19,"h":57.5387,"l":57.17,"n":173,"o":57.4,"t":"2026-10-21T17:00:00Z","v":14739,"vw":57.331144},{"c":57.2,"h":57.235,"l":56.9601,"n":189,"o":57.2,"t":"2026-10-21T17:15:00Z","v":33234,"vw":57.03116},{"c":57.235,"h":57.4,"l":57.2101,"n":63,"o":57.23,"t":"2026-10-21T17:30:00Z","v":5042,"vw":57.30397},{"c":57.37,"h":57.39,"l":57.3363,"n":14,"o":57.3363,"t":"2026-10-21T17:45:00Z","v":1134,"vw":57.373622},{"c":57.33,"h":57.5013,"l":57.33,"n":31,"o":57.49,"t":"2026-10-21T18:00:00Z","v":4539,"vw":57.424372},{"c":57.255,"h":57.31,"l":57.24,"n":30,"o":57.27,"t":"2026-10-21T18:15:00Z","v":1665,"vw":57.269931},{"c":57.32,"h":57.32,"l":57.25,"n":10,"o":57.26,"t":"2026-10-21T18:30:00Z","v":2375,"vw":57.288889},{"c":58.11,"h":58.11,"l":57.35,"n":91,"o":57.35,"t":"2026-10-21T18:45:00Z","v":13761,"vw":57.727333},{"c":58.085,"h":58.37,"l":58.015,"n":93,"o":58.16,"t":"2026-10-21T19:00:00Z","v":20141,"vw":58.263906},{"c":57.5401,"h":58.04,"l":57.5401,"n":75,"o":57.98,"t":"2026-10-21T19:15:00Z","v":6611,"vw":57.811151},{"c":57.47,"h":57.58,"l":57.405,"n":48,"o":57.52,"t":"2026-10-21T19:30:00Z","v":4633,"vw":57.514085},{"c":57.65,"h":57.65,"l":57.28,"n":692,"o":57.43,"t":"2026-10-21T19:45:00Z","v":27296,"vw":57.451919},{"c":57.59,"h":57.59,"l":57.52,"n":15,"o":57.54,"t":"2026-10-21T20:00:00Z","v":1465,"vw":57.536393},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-21T22:00:00Z","v":153,"vw":58},{"c":58.4068,"h":58.729,"l":58.4068,"n":6,"o":58.729,"t":"2026-10-21T22:15:00Z","v":521,"vw":58.487552},{"c":58.8094,"h":58.8094,"l":58.8,"n":4,"o":58.8,"t":"2026-10-21T22:30:00Z","v":693,"vw":58.807833},{"c":58.762,"h":58.7971,"l":58.762,"n":2,"o":58.7971,"t":"2026-10-21T22:45:00Z","v":200,"vw":58.77955},{"c":58.8991,"h":58.8991,"l":58.8991,"n":1,"o":58.8991,"t":"2026-10-21T23:00:00Z","v":1500,"vw":58.8991},{"c":58.96,"h":58.96,"l":58.96,"n":4,"o":58.96,"t":"2026-10-21T23:15:00Z","v":242,"vw":58.96},{"c":59.12,"h":59.12,"l":58.931,"n":13,"o":59.1,"t":"2026-10-21T23:30:00Z","v":1799,"vw":59.011454},{"c":59.2263,"h":59.2263,"l":59.22,"n":2,"o":59.22,"t":"2026-10-21T23:45:00Z","v":600,"vw":59.22525},{"c":60.44,"h":60.62,"l":60.44,"n":10,"o":60.62,"t":"2026-10-22T08:00:00Z","v":1747,"vw":60.497889},{"c":61.08,"h":61.08,"l":61.08,"n":4,"o":61.08,"t":"2026-10-22T08:30:00Z","v":191,"vw":61.08},{"c":61.3128,"h":61.3146,"l":61.3128,"n":2,"o":61.3146,"t":"2026-10-22T08:45:00Z","v":250,"vw":61.31352},{"c":61.27,"h":61.27,"l":61.27,"n":6,"o":61.27,"t":"2026-10-22T09:30:00Z","v":404,"vw":61.27},{"c":61.25,"h":61.3248,"l":61.25,"n":47,"o":61.3248,"t":"2026-10-22T09:45:00Z","v":2076,"vw":61.268941},{"c":61.17,"h":61.17,"l":61.17,"n":2,"o":61.17,"t":"2026-10-22T10:00:00Z","v":114,"vw":61.17},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-22T10:45:00Z","v":244,"vw":61},{"c":61,"h":61.0564,"l":60.9,"n":27,"o":61,"t":"2026-10-22T11:00:00Z","v":5123,"vw":60.98899},{"c":61.3632,"h":61.3632,"l":61.1,"n":9,"o":61.16,"t":"2026-10-22T11:15:00Z","v":2820,"vw":61.229115},{"c":60.8,"h":61.2535,"l":60.78,"n":9,"o":61.2535,"t":"2026-10-22T11:30:00Z","v":1518,"vw":60.939259},{"c":60.91,"h":61,"l":60.6848,"n":19,"o":60.6999,"t":"2026-10-22T11:45:00Z","v":6241,"vw":60.820458},{"c":60.7946,"h":60.86,"l":60.75,"n":27,"o":60.8,"t":"2026-10-22T12:00:00Z","v":6444,"vw":60.843115},{"c":60.66,"h":60.75,"l":60.66,"n":10,"o":60.75,"t":"2026-10-22T12:30:00Z","v":1015,"vw":60.713515},{"c":61.1,"h":61.1,"l":60.87,"n":11,"o":60.87,"t":"2026-10-22T12:45:00Z","v":801,"vw":60.988889},{"c":61.25,"h":61.3692,"l":61.21,"n":19,"o":61.27,"t":"2026-10-22T13:00:00Z","v":1630,"vw":61.282086},{"c":61.2813,"h":61.35,"l":61.19,"n":15,"o":61.35,"t":"2026-10-22T13:15:00Z","v":1447,"vw":61.263154},{"c":60.55,"h":61,"l":60.39,"n":185,"o":60.92,"t":"2026-10-22T13:30:00Z","v":18409,"vw":60.776093},{"c":60.575,"h":61.26,"l":60.43,"n":174,"o":60.76,"t":"2026-10-22T13:45:00Z","v":15883,"vw":60.919934},{"c":61.5782,"h":61.5782,"l":60.45,"n":105,"o":60.625,"t":"2026-10-22T14:00:00Z","v":8548,"vw":61.065467},{"c":62.325,"h":62.325,"l":61.5558,"n":174,"o":61.6,"t":"2026-10-22T14:15:00Z","v":17619,"vw":61.80191},{"c":62.625,"h":62.8,"l":62.465,"n":208,"o":62.65,"t":"2026-10-22T14:30:00Z","v":20184,"vw":62.668068},{"c":62.895,"h":63.17,"l":62.8313,"n":171,"o":62.8313,"t":"2026-10-22T14:45:00Z","v":22937,"vw":63.031953},{"c":63.135,"h":63.18,"l":62.67,"n":246,"o":62.675,"t":"2026-10-22T15:00:00Z","v":25496,"vw":62.965851},{"c":62.5,"h":63.04,"l":62.37,"n":77,"o":63.04,"t":"2026-10-22T15:15:00Z","v":6455,"vw":62.544203},{"c":63.01,"h":63.33,"l":62.85,"n":260,"o":63.0107,"t":"2026-10-22T15:30:00Z","v":18874,"vw":63.103811},{"c":62.66,"h":63.11,"l":62.6216,"n":89,"o":63.01,"t":"2026-10-22T15:45:00Z","v":16006,"vw":62.954215},{"c":62.34,"h":62.56,"l":62.23,"n":41,"o":62.5,"t":"2026-10-22T16:00:00Z","v":2380,"vw":62.406208},{"c":62.3,"h":62.35,"l":62.0511,"n":110,"o":62.2301,"t":"2026-10-22T16:15:00Z","v":18653,"vw":62.128657},{"c":62.97,"h":62.97,"l":62.55,"n":66,"o":62.55,"t":"2026-10-22T16:30:00Z","v":6604,"vw":62.732095},{"c":62.8801,"h":63.63,"l":62.8801,"n":124,"o":63.04,"t":"2026-10-22T16:45:00Z","v":15712,"vw":63.320435},{"c":63.12,"h":63.4685,"l":63.117,"n":41,"o":63.117,"t":"2026-10-22T17:00:00Z","v":4351,"vw":63.279703},{"c":62.9702,"h":63.2603,"l":62.91,"n":198,"o":63.03,"t":"2026-10-22T17:15:00Z","v":21512,"vw":63.03377},{"c":62.98,"h":62.98,"l":62.835,"n":51,"o":62.92,"t":"2026-10-22T17:30:00Z","v":5684,"vw":62.926791},{"c":63.2174,"h":63.24,"l":62.93,"n":42,"o":62.9428,"t":"2026-10-22T17:45:00Z","v":9788,"vw":63.067609},{"c":63.23,"h":63.66,"l":63.085,"n":189,"o":63.325,"t":"2026-10-22T18:00:00Z","v":29194,"vw":63.550675},{"c":63.2801,"h":63.335,"l":62.8783,"n":72,"o":63.28,"t":"2026-10-22T18:15:00Z","v":16600,"vw":62.978011},{"c":63.25,"h":63.49,"l":63.25,"n":47,"o":63.46,"t":"2026-10-22T18:30:00Z","v":14185,"vw":63.387075},{"c":63.435,"h":63.435,"l":63.22,"n":135,"o":63.33,"t":"2026-10-22T18:45:00Z","v":55065,"vw":63.309367},{"c":63.31,"h":63.72,"l":63.31,"n":50,"o":63.63,"t":"2026-10-22T19:00:00Z","v":1986,"vw":63.500153},{"c":63.06,"h":63.4,"l":63.06,"n":120,"o":63.375,"t":"2026-10-22T19:15:00Z","v":18047,"vw":63.17273},{"c":63.71,"h":63.89,"l":63.01,"n":484,"o":63.03,"t":"2026-10-22T19:30:00Z","v":68792,"vw":63.502114},{"c":63.27,"h":63.9699,"l":63.195,"n":821,"o":63.8,"t":"2026-10-22T19:45:00Z","v":54846,"vw":63.323426},{"c":63,"h":63.26,"l":63,"n":9,"o":63.26,"t":"2026-10-22T20:00:00Z","v":447,"vw":63.200909},{"c":63.3574,"h":63.3574,"l":62.8,"n":7,"o":62.8,"t":"2026-10-22T20:15:00Z","v":365,"vw":62.970317},{"c":63.33,"h":63.33,"l":63.33,"n":3,"o":63.33,"t":"2026-10-22T20:30:00Z","v":242,"vw":63.33},{"c":63.6525,"h":63.6525,"l":63.48,"n":5,"o":63.48,"t":"2026-10-22T20:45:00Z","v":745,"vw":63.519572},{"c":63.88,"h":63.88,"l":63.76,"n":23,"o":63.76,"t":"2026-10-22T21:00:00Z","v":2485,"vw":63.846631},{"c":63.5817,"h":63.5817,"l":63.5817,"n":1,"o":63.5817,"t":"2026-10-22T21:30:00Z","v":109,"vw":63.5817},{"c":63.24,"h":63.49,"l":63.24,"n":5,"o":63.49,"t":"2026-10-22T22:00:00Z","v":487,"vw":63.365},{"c":63.6327,"h":63.6327,"l":63.6327,"n":1,"o":63.6327,"t":"2026-10-22T22:45:00Z","v":500,"vw":63.6327},{"c":63.76,"h":63.76,"l":63.7027,"n":2,"o":63.7027,"t":"2026-10-22T23:00:00Z","v":466,"vw":63.735408}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.2378172588832486,"strike":89.12182741116752,"iv":0.9994162436548224,"gamma":0.012932994923857867,"theta":-0.0730736040609137,"vega":0.04186852791878172,"rho":0.006452128874995862,"breakevenPct":41.71838875478476},{"delta":0.2,"premium":1.7253731343283583,"strike":83.66417910447761,"iv":0.9732082089552239,"gamma":0.016001492537313436,"theta":-0.08557611940298508,"vega":0.05027164179104478,"rho":0.008567067250909404,"breakevenPct":33.92338807842844},{"delta":0.25,"premium":2.184933774834437,"strike":78.8112582781457,"iv":0.9212198675496689,"gamma":0.01913774834437086,"theta":-0.09216291390728477,"vega":0.057060596026490065,"rho":0.010702674488006042,"breakevenPct":27.03292354607925},{"delta":0.3,"premium":2.6761904761904765,"strike":75.23809523809524,"iv":0.8868047619047619,"gamma":0.02180952380952381,"theta":-0.0973,"vega":0.06251428571428572,"rho":0.012818407408414825,"breakevenPct":22.199318874350247},{"delta":0.35,"premium":3.3046478873239433,"strike":72.72676056338028,"iv":0.8900501408450705,"gamma":0.023127605633802815,"theta":-0.10410056338028169,"vega":0.06649154929577465,"rho":0.014840579221689024,"breakevenPct":19.246249138494715},{"delta":0.4,"premium":4.1415254237288135,"strike":70.77118644067797,"iv":0.932843220338983,"gamma":0.023,"theta":-0.11395508474576271,"vega":0.06942881355932204,"rho":0.016712166057714844,"breakevenPct":17.491706186334348},{"delta":0.45,"premium":4.535227272727273,"strike":67.85909090909091,"iv":0.8532595454545455,"gamma":0.025798636363636364,"theta":-0.10723090909090909,"vega":0.07115636363636363,"rho":0.018909147946552404,"breakevenPct":13.541904300216725},{"delta":0.5,"premium":5.638571428571428,"strike":66.11142857142858,"iv":0.915484,"gamma":0.024267428571428572,"theta":-0.11597428571428571,"vega":0.07167771428571429,"rho":0.020585950575314153,"breakevenPct":12.531367628607281},{"delta":0.55,"premium":5.937500000000001,"strike":63.80357142857142,"iv":0.8198410714285715,"gamma":0.026844642857142855,"theta":-0.10360892857142857,"vega":0.07114285714285715,"rho":0.02285598704362482,"breakevenPct":9.380601362251298},{"delta":0.6,"premium":7.020973782771535,"strike":61.947565543071164,"iv":0.8472033707865169,"gamma":0.0254,"theta":-0.10479550561797753,"vega":0.06942659176029964,"rho":0.024544406653057314,"breakevenPct":8.168976357971612},{"delta":0.65,"premium":7.8591078066914495,"strike":60.0817843866171,"iv":0.824664312267658,"gamma":0.02503271375464684,"theta":-0.09825353159851301,"vega":0.06653903345724907,"rho":0.02641839648830305,"breakevenPct":6.55723367833839},{"delta":0.7,"premium":8.439148936170211,"strike":58.45106382978724,"iv":0.7658191489361702,"gamma":0.02525702127659575,"theta":-0.08636468085106383,"vega":0.06249234042553192,"rho":0.028489826522930924,"breakevenPct":4.909367575215571},{"delta":0.75,"premium":9.048737373737374,"strike":57.005050505050505,"iv":0.7111439393939394,"gamma":0.024897474747474745,"theta":-0.07416262626262625,"vega":0.05712222222222222,"rho":0.030543872550990395,"breakevenPct":3.5975343142846263},{"delta":0.8,"premium":10.825884955752212,"strike":54.783185840707965,"iv":0.7475477876106194,"gamma":0.020748230088495575,"theta":-0.06921769911504423,"vega":0.05021725663716814,"rho":0.03170913947936619,"breakevenPct":2.900048300596263},{"delta":0.85,"premium":11.517938931297708,"strike":53.44274809160306,"iv":0.6764587786259542,"gamma":0.019141221374045805,"theta":-0.053433587786259555,"vega":0.041825190839694666,"rho":0.0337059773713906,"breakevenPct":1.8831352303964246},{"delta":0.9,"premium":12.083434650455928,"strike":52.41641337386018,"iv":0.5897978723404255,"gamma":0.01608237082066869,"theta":-0.03729422492401215,"vega":0.031004559270516714,"rho":0.035814963049186375,"breakevenPct":1.1603639026287782}],"put":[{"delta":0.1,"premium":0.7567892229862205,"strike":49.09781299380376,"iv":0.8057363641927756,"gamma":0.012123442771182782,"theta":-0.04304137013092816,"vega":0.03144208927207305,"rho":-0.005803299604052667,"breakevenPct":24.182835993071617},{"delta":0.15,"premium":1.3027274267719544,"strike":51.64132259413083,"iv":0.8271799544524631,"gamma":0.01564130035148654,"theta":-0.05866864817919597,"vega":0.04170954842903421,"rho":-0.008777978456517984,"breakevenPct":21.049882108910175},{"delta":0.2,"premium":2.013520408163265,"strike":53.45918367346939,"iv":0.8871408163265306,"gamma":0.01758061224489796,"theta":-0.07532244897959184,"vega":0.05028877551020408,"rho":-0.011870513081164352,"breakevenPct":19.313577061941462},{"delta":0.25,"premium":2.8201680672268905,"strike":55.55042016806723,"iv":0.916964705882353,"gamma":0.01928529411764706,"theta":-0.08822731092436975,"vega":0.05709621848739496,"rho":-0.015061988841892505,"breakevenPct":17.298851786636863},{"delta":0.3,"premium":3.7660409556313987,"strike":57.64505119453925,"iv":0.9458443686006826,"gamma":0.020477474402730376,"theta":-0.09945358361774743,"vega":0.0624061433447099,"rho":-0.01835919086638919,"breakevenPct":15.497160854912401},{"delta":0.35,"premium":4.753846153846154,"strike":59.76923076923077,"iv":0.9597307692307693,"gamma":0.0215,"theta":-0.10716153846153847,"vega":0.06655384615384616,"rho":-0.021686704686561434,"breakevenPct":13.714892384904926},{"delta":0.4,"premium":5.943212669683258,"strike":61.95475113122172,"iv":0.9802941176470588,"gamma":0.021936651583710404,"theta":-0.11399004524886877,"vega":0.0694502262443439,"rho":-0.025171819032098555,"breakevenPct":12.152543190811699},{"delta":0.45,"premium":7.877127659574468,"strike":64.43617021276596,"iv":1.0647787234042554,"gamma":0.020669148936170213,"theta":-0.12661382978723404,"vega":0.07107446808510638,"rho":-0.029227778236702515,"breakevenPct":11.293847940414848},{"delta":0.5,"premium":9.733050847457626,"strike":67.11864406779661,"iv":1.1016101694915255,"gamma":0.020176271186440678,"theta":-0.13170677966101693,"vega":0.07168813559322033,"rho":-0.03323003851775433,"breakevenPct":9.997501222805857},{"delta":0.55,"premium":11.740625000000001,"strike":69.984375,"iv":1.1240328124999999,"gamma":0.0195984375,"theta":-0.1328296875,"vega":0.07110625,"rho":-0.03735596693855379,"breakevenPct":8.651584065244663},{"delta":0.6,"premium":14.368211920529799,"strike":73.35761589403974,"iv":1.1645735099337748,"gamma":0.018428476821192055,"theta":-0.1337066225165563,"vega":0.06944966887417219,"rho":-0.04196446727604232,"breakevenPct":7.482114219714658},{"delta":0.65,"premium":16.649261992619927,"strike":76.49815498154982,"iv":1.1585494464944648,"gamma":0.017749446494464947,"theta":-0.12666863468634684,"vega":0.06655350553505535,"rho":-0.04630288418872131,"breakevenPct":6.134107608328277},{"delta":0.7,"premium":20.540540540540537,"strike":81.05405405405405,"iv":1.2094864864864865,"gamma":0.01598918918918919,"theta":-0.123272972972973,"vega":0.06251891891891893,"rho":-0.05190569478463965,"breakevenPct":5.091729119332631},{"delta":0.75,"premium":24.884821428571417,"strike":86.08928571428571,"iv":1.2411249999999998,"gamma":0.014264285714285717,"theta":-0.11440892857142858,"vega":0.05713750000000001,"rho":-0.057869472914442874,"breakevenPct":4.008054758917362}]},"raw":{"call":[{"delta":0.15,"premium":1.2378172588832486,"strike":89.12182741116752,"iv":0.9994162436548224,"gamma":0.012932994923857867,"theta":-0.0730736040609137,"vega":0.04186852791878172,"rho":0.006452128874995862,"breakevenPct":41.71838875478476},{"delta":0.2,"premium":1.7253731343283583,"strike":83.66417910447761,"iv":0.9732082089552239,"gamma":0.016001492537313436,"theta":-0.08557611940298508,"vega":0.05027164179104478,"rho":0.008567067250909404,"breakevenPct":33.92338807842844},{"delta":0.25,"premium":2.184933774834437,"strike":78.8112582781457,"iv":0.9212198675496689,"gamma":0.01913774834437086,"theta":-0.09216291390728477,"vega":0.057060596026490065,"rho":0.010702674488006042,"breakevenPct":27.03292354607925},{"delta":0.3,"premium":2.6761904761904765,"strike":75.23809523809524,"iv":0.8868047619047619,"gamma":0.02180952380952381,"theta":-0.0973,"vega":0.06251428571428572,"rho":0.012818407408414825,"breakevenPct":22.199318874350247},{"delta":0.35,"premium":3.3046478873239433,"strike":72.72676056338028,"iv":0.8900501408450705,"gamma":0.023127605633802815,"theta":-0.10410056338028169,"vega":0.06649154929577465,"rho":0.014840579221689024,"breakevenPct":19.246249138494715},{"delta":0.4,"premium":4.1415254237288135,"strike":70.77118644067797,"iv":0.932843220338983,"gamma":0.023,"theta":-0.11395508474576271,"vega":0.06942881355932204,"rho":0.016712166057714844,"breakevenPct":17.491706186334348},{"delta":0.45,"premium":4.535227272727273,"strike":67.85909090909091,"iv":0.8532595454545455,"gamma":0.025798636363636364,"theta":-0.10723090909090909,"vega":0.07115636363636363,"rho":0.018909147946552404,"breakevenPct":13.541904300216725},{"delta":0.5,"premium":5.638571428571428,"strike":66.11142857142858,"iv":0.915484,"gamma":0.024267428571428572,"theta":-0.11597428571428571,"vega":0.07167771428571429,"rho":0.020585950575314153,"breakevenPct":12.531367628607281},{"delta":0.55,"premium":5.937500000000001,"strike":63.80357142857142,"iv":0.8198410714285715,"gamma":0.026844642857142855,"theta":-0.10360892857142857,"vega":0.07114285714285715,"rho":0.02285598704362482,"breakevenPct":9.380601362251298},{"delta":0.6,"premium":7.020973782771535,"strike":61.947565543071164,"iv":0.8472033707865169,"gamma":0.0254,"theta":-0.10479550561797753,"vega":0.06942659176029964,"rho":0.024544406653057314,"breakevenPct":8.168976357971612},{"delta":0.65,"premium":7.8591078066914495,"strike":60.0817843866171,"iv":0.824664312267658,"gamma":0.02503271375464684,"theta":-0.09825353159851301,"vega":0.06653903345724907,"rho":0.02641839648830305,"breakevenPct":6.55723367833839},{"delta":0.7,"premium":8.439148936170211,"strike":58.45106382978724,"iv":0.7658191489361702,"gamma":0.02525702127659575,"theta":-0.08636468085106383,"vega":0.06249234042553192,"rho":0.028489826522930924,"breakevenPct":4.909367575215571},{"delta":0.75,"premium":9.048737373737374,"strike":57.005050505050505,"iv":0.7111439393939394,"gamma":0.024897474747474745,"theta":-0.07416262626262625,"vega":0.05712222222222222,"rho":0.030543872550990395,"breakevenPct":3.5975343142846263},{"delta":0.8,"premium":10.825884955752212,"strike":54.783185840707965,"iv":0.7475477876106194,"gamma":0.020748230088495575,"theta":-0.06921769911504423,"vega":0.05021725663716814,"rho":0.03170913947936619,"breakevenPct":2.900048300596263},{"delta":0.85,"premium":11.517938931297708,"strike":53.44274809160306,"iv":0.6764587786259542,"gamma":0.019141221374045805,"theta":-0.053433587786259555,"vega":0.041825190839694666,"rho":0.0337059773713906,"breakevenPct":1.8831352303964246},{"delta":0.9,"premium":12.083434650455928,"strike":52.41641337386018,"iv":0.5897978723404255,"gamma":0.01608237082066869,"theta":-0.03729422492401215,"vega":0.031004559270516714,"rho":0.035814963049186375,"breakevenPct":1.1603639026287782}],"put":[{"delta":0.1,"premium":0.7567892229862205,"strike":49.09781299380376,"iv":0.8057363641927756,"gamma":0.012123442771182782,"theta":-0.04304137013092816,"vega":0.03144208927207305,"rho":-0.005803299604052667,"breakevenPct":24.182835993071617},{"delta":0.15,"premium":1.3027274267719544,"strike":51.64132259413083,"iv":0.8271799544524631,"gamma":0.01564130035148654,"theta":-0.05866864817919597,"vega":0.04170954842903421,"rho":-0.008777978456517984,"breakevenPct":21.049882108910175},{"delta":0.2,"premium":2.013520408163265,"strike":53.45918367346939,"iv":0.8871408163265306,"gamma":0.01758061224489796,"theta":-0.07532244897959184,"vega":0.05028877551020408,"rho":-0.011870513081164352,"breakevenPct":19.313577061941462},{"delta":0.25,"premium":2.8201680672268905,"strike":55.55042016806723,"iv":0.916964705882353,"gamma":0.01928529411764706,"theta":-0.08822731092436975,"vega":0.05709621848739496,"rho":-0.015061988841892505,"breakevenPct":17.298851786636863},{"delta":0.3,"premium":3.7660409556313987,"strike":57.64505119453925,"iv":0.9458443686006826,"gamma":0.020477474402730376,"theta":-0.09945358361774743,"vega":0.0624061433447099,"rho":-0.01835919086638919,"breakevenPct":15.497160854912401},{"delta":0.35,"premium":4.753846153846154,"strike":59.76923076923077,"iv":0.9597307692307693,"gamma":0.0215,"theta":-0.10716153846153847,"vega":0.06655384615384616,"rho":-0.021686704686561434,"breakevenPct":13.714892384904926},{"delta":0.4,"premium":5.943212669683258,"strike":61.95475113122172,"iv":0.9802941176470588,"gamma":0.021936651583710404,"theta":-0.11399004524886877,"vega":0.0694502262443439,"rho":-0.025171819032098555,"breakevenPct":12.152543190811699},{"delta":0.45,"premium":7.877127659574468,"strike":64.43617021276596,"iv":1.0647787234042554,"gamma":0.020669148936170213,"theta":-0.12661382978723404,"vega":0.07107446808510638,"rho":-0.029227778236702515,"breakevenPct":11.293847940414848},{"delta":0.5,"premium":9.733050847457626,"strike":67.11864406779661,"iv":1.1016101694915255,"gamma":0.020176271186440678,"theta":-0.13170677966101693,"vega":0.07168813559322033,"rho":-0.03323003851775433,"breakevenPct":9.997501222805857},{"delta":0.55,"premium":11.740625000000001,"strike":69.984375,"iv":1.1240328124999999,"gamma":0.0195984375,"theta":-0.1328296875,"vega":0.07110625,"rho":-0.03735596693855379,"breakevenPct":8.651584065244663},{"delta":0.6,"premium":14.368211920529799,"strike":73.35761589403974,"iv":1.1645735099337748,"gamma":0.018428476821192055,"theta":-0.1337066225165563,"vega":0.06944966887417219,"rho":-0.04196446727604232,"breakevenPct":7.482114219714658},{"delta":0.65,"premium":16.649261992619927,"strike":76.49815498154982,"iv":1.1585494464944648,"gamma":0.017749446494464947,"theta":-0.12666863468634684,"vega":0.06655350553505535,"rho":-0.04630288418872131,"breakevenPct":6.134107608328277},{"delta":0.7,"premium":20.540540540540537,"strike":81.05405405405405,"iv":1.2094864864864865,"gamma":0.01598918918918919,"theta":-0.123272972972973,"vega":0.06251891891891893,"rho":-0.05190569478463965,"breakevenPct":5.091729119332631},{"delta":0.75,"premium":24.884821428571417,"strike":86.08928571428571,"iv":1.2411249999999998,"gamma":0.014264285714285717,"theta":-0.11440892857142858,"vega":0.05713750000000001,"rho":-0.057869472914442874,"breakevenPct":4.008054758917362}]}},"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"}}