{"symbol":"VSAT","url":"https://intraalpha.com/companies/VSAT","capturedAt":"2026-10-22T23:50:36.753Z","state":"partial","quote":{"symbol":"VSAT","last_price":59,"prev_close":62.59,"regular_close":59,"change":-3.59,"change_pct":-5.7357,"regular_change":-3.59,"regular_change_pct":-5.7357,"extended_change":0,"extended_change_pct":0,"bid":58.5,"ask":59.5,"bid_size":100,"ask_size":100,"volume":2323282,"vwap":59.005207,"open":60.54,"high":61.46,"low":58,"close":59,"trade_count":31408,"last_trade_at":"2026-10-22T20:00:07.792045648Z","last_quote_at":"2026-10-22T22:35:26.746449523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:47.807Z","bars":[{"c":60.8497,"h":60.8497,"l":60.73,"n":4,"o":60.73,"t":"2026-10-15T10:10:00Z","v":202,"vw":60.78985},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-15T10:45:00Z","v":100,"vw":60.06},{"c":60.1035,"h":60.1035,"l":60.1035,"n":1,"o":60.1035,"t":"2026-10-15T11:20:00Z","v":300,"vw":60.1035},{"c":60,"h":60,"l":60,"n":9,"o":60,"t":"2026-10-15T12:30:00Z","v":208,"vw":60},{"c":59.49,"h":59.49,"l":59.49,"n":3,"o":59.49,"t":"2026-10-15T12:35:00Z","v":205,"vw":59.49},{"c":59.65,"h":59.65,"l":59.65,"n":7,"o":59.65,"t":"2026-10-15T13:25:00Z","v":196,"vw":59.65},{"c":59.49,"h":60,"l":59.01,"n":376,"o":59.82,"t":"2026-10-15T13:30:00Z","v":32657,"vw":59.729827},{"c":59.53,"h":59.53,"l":58.51,"n":696,"o":59.04,"t":"2026-10-15T13:35:00Z","v":44758,"vw":58.867185},{"c":59.24,"h":59.67,"l":59.15,"n":648,"o":59.5,"t":"2026-10-15T13:40:00Z","v":75551,"vw":59.46159},{"c":59.02,"h":59.53,"l":58.815,"n":429,"o":59.07,"t":"2026-10-15T13:45:00Z","v":32138,"vw":59.14507},{"c":58.53,"h":59.21,"l":58.41,"n":449,"o":59.19,"t":"2026-10-15T13:50:00Z","v":20021,"vw":58.739085},{"c":58.345,"h":58.73,"l":58.2,"n":511,"o":58.38,"t":"2026-10-15T13:55:00Z","v":24989,"vw":58.439255},{"c":58.74,"h":58.8478,"l":58.23,"n":871,"o":58.375,"t":"2026-10-15T14:00:00Z","v":58121,"vw":58.469836},{"c":59.205,"h":59.205,"l":58.525,"n":502,"o":58.75,"t":"2026-10-15T14:05:00Z","v":27672,"vw":58.873642},{"c":58.965,"h":59.52,"l":58.67,"n":495,"o":59.205,"t":"2026-10-15T14:10:00Z","v":26314,"vw":59.155291},{"c":59.04,"h":59.12,"l":58.65,"n":531,"o":59.02,"t":"2026-10-15T14:15:00Z","v":29102,"vw":58.967621},{"c":58.67,"h":59.28,"l":58.67,"n":373,"o":59.07,"t":"2026-10-15T14:20:00Z","v":21384,"vw":59.051753},{"c":58.675,"h":59.06,"l":58.59,"n":753,"o":58.765,"t":"2026-10-15T14:25:00Z","v":72962,"vw":58.858784},{"c":59.065,"h":59.205,"l":58.53,"n":702,"o":58.58,"t":"2026-10-15T14:30:00Z","v":40843,"vw":58.873201},{"c":59.4,"h":59.495,"l":59.01,"n":548,"o":59.01,"t":"2026-10-15T14:35:00Z","v":56302,"vw":59.130376},{"c":59.63,"h":59.94,"l":59.26,"n":606,"o":59.38,"t":"2026-10-15T14:40:00Z","v":40268,"vw":59.625634},{"c":59.64,"h":59.91,"l":59.5,"n":772,"o":59.62,"t":"2026-10-15T14:45:00Z","v":55356,"vw":59.665327},{"c":59.64,"h":59.74,"l":59.4,"n":383,"o":59.58,"t":"2026-10-15T14:50:00Z","v":27925,"vw":59.575046},{"c":59.76,"h":59.94,"l":59.585,"n":370,"o":59.585,"t":"2026-10-15T14:55:00Z","v":15960,"vw":59.775119},{"c":60.185,"h":60.185,"l":59.43,"n":991,"o":59.745,"t":"2026-10-15T15:00:00Z","v":52417,"vw":59.819206},{"c":60.1101,"h":60.21,"l":59.81,"n":607,"o":60.2,"t":"2026-10-15T15:05:00Z","v":25937,"vw":60.016202},{"c":60.28,"h":60.41,"l":60.08,"n":298,"o":60.13,"t":"2026-10-15T15:10:00Z","v":15283,"vw":60.236159},{"c":60.535,"h":60.8,"l":60.34,"n":555,"o":60.34,"t":"2026-10-15T15:15:00Z","v":34290,"vw":60.623257},{"c":60.34,"h":60.64,"l":60.3,"n":413,"o":60.465,"t":"2026-10-15T15:20:00Z","v":19252,"vw":60.453187},{"c":60.135,"h":60.46,"l":60,"n":461,"o":60.41,"t":"2026-10-15T15:25:00Z","v":24359,"vw":60.157656},{"c":60.2,"h":60.2,"l":59.775,"n":755,"o":60.12,"t":"2026-10-15T15:30:00Z","v":137055,"vw":60.007567},{"c":59.89,"h":60.5,"l":59.89,"n":364,"o":60.2,"t":"2026-10-15T15:35:00Z","v":17144,"vw":60.174429},{"c":59.685,"h":60,"l":59.6548,"n":403,"o":59.86,"t":"2026-10-15T15:40:00Z","v":18220,"vw":59.847762},{"c":59.71,"h":59.76,"l":59.54,"n":396,"o":59.7,"t":"2026-10-15T15:45:00Z","v":18086,"vw":59.629479},{"c":59.58,"h":59.83,"l":59.55,"n":428,"o":59.705,"t":"2026-10-15T15:50:00Z","v":14897,"vw":59.725665},{"c":59.7,"h":59.71,"l":59.39,"n":352,"o":59.6499,"t":"2026-10-15T15:55:00Z","v":15856,"vw":59.558084},{"c":59.24,"h":59.65,"l":59.14,"n":499,"o":59.64,"t":"2026-10-15T16:00:00Z","v":21064,"vw":59.367332},{"c":58.775,"h":59.24,"l":58.77,"n":541,"o":59.24,"t":"2026-10-15T16:05:00Z","v":18337,"vw":58.960332},{"c":58.76,"h":58.87,"l":58.68,"n":674,"o":58.75,"t":"2026-10-15T16:10:00Z","v":36056,"vw":58.761486},{"c":59,"h":59.085,"l":58.72,"n":551,"o":58.78,"t":"2026-10-15T16:15:00Z","v":26978,"vw":58.957878},{"c":58.825,"h":59.075,"l":58.78,"n":473,"o":59.01,"t":"2026-10-15T16:20:00Z","v":12600,"vw":58.889473},{"c":58.72,"h":58.835,"l":58.68,"n":368,"o":58.8,"t":"2026-10-15T16:25:00Z","v":14488,"vw":58.776757},{"c":58.735,"h":58.755,"l":58.58,"n":387,"o":58.74,"t":"2026-10-15T16:30:00Z","v":18805,"vw":58.678695},{"c":58.83,"h":59.05,"l":58.72,"n":345,"o":58.735,"t":"2026-10-15T16:35:00Z","v":13830,"vw":58.868551},{"c":58.97,"h":58.97,"l":58.75,"n":426,"o":58.82,"t":"2026-10-15T16:40:00Z","v":20529,"vw":58.825548},{"c":59.15,"h":59.19,"l":58.93,"n":485,"o":59.04,"t":"2026-10-15T16:45:00Z","v":27342,"vw":59.097978},{"c":59.29,"h":59.315,"l":58.89,"n":692,"o":59.08,"t":"2026-10-15T16:50:00Z","v":40739,"vw":59.040349},{"c":59.13,"h":59.31,"l":59.13,"n":365,"o":59.29,"t":"2026-10-15T16:55:00Z","v":14951,"vw":59.251287},{"c":58.9425,"h":59.13,"l":58.76,"n":473,"o":59.13,"t":"2026-10-15T17:00:00Z","v":19516,"vw":58.89267},{"c":58.97,"h":59.045,"l":58.85,"n":323,"o":58.945,"t":"2026-10-15T17:05:00Z","v":15659,"vw":58.959936},{"c":59.005,"h":59.055,"l":58.83,"n":454,"o":59,"t":"2026-10-15T17:10:00Z","v":18727,"vw":58.95385},{"c":59.085,"h":59.17,"l":58.97,"n":363,"o":59.01,"t":"2026-10-15T17:15:00Z","v":13588,"vw":59.092684},{"c":59.49,"h":59.8,"l":59.04,"n":555,"o":59.0605,"t":"2026-10-15T17:20:00Z","v":33169,"vw":59.41392},{"c":59.34,"h":59.5,"l":59.265,"n":443,"o":59.5,"t":"2026-10-15T17:25:00Z","v":19621,"vw":59.406553},{"c":59.345,"h":59.355,"l":59.13,"n":425,"o":59.26,"t":"2026-10-15T17:30:00Z","v":22528,"vw":59.278551},{"c":59.66,"h":60,"l":59.345,"n":574,"o":59.345,"t":"2026-10-15T17:35:00Z","v":27042,"vw":59.645274},{"c":59.655,"h":59.72,"l":59.54,"n":362,"o":59.675,"t":"2026-10-15T17:40:00Z","v":17267,"vw":59.622847},{"c":59.44,"h":59.7,"l":59.36,"n":544,"o":59.655,"t":"2026-10-15T17:45:00Z","v":38157,"vw":59.511337},{"c":59.86,"h":59.905,"l":59.38,"n":440,"o":59.41,"t":"2026-10-15T17:50:00Z","v":23354,"vw":59.585761},{"c":59.82,"h":59.9,"l":59.715,"n":463,"o":59.855,"t":"2026-10-15T17:55:00Z","v":26335,"vw":59.814851},{"c":59.67,"h":60.07,"l":59.63,"n":740,"o":59.79,"t":"2026-10-15T18:00:00Z","v":43002,"vw":59.812259},{"c":59.7,"h":59.83,"l":59.51,"n":489,"o":59.7,"t":"2026-10-15T18:05:00Z","v":28237,"vw":59.690952},{"c":59.495,"h":59.75,"l":59.47,"n":394,"o":59.7,"t":"2026-10-15T18:10:00Z","v":21547,"vw":59.619411},{"c":59.675,"h":59.73,"l":59.5,"n":459,"o":59.5,"t":"2026-10-15T18:15:00Z","v":34387,"vw":59.604519},{"c":59.73,"h":59.73,"l":59.58,"n":330,"o":59.675,"t":"2026-10-15T18:20:00Z","v":18498,"vw":59.647807},{"c":59.94,"h":59.98,"l":59.72,"n":368,"o":59.75,"t":"2026-10-15T18:25:00Z","v":23121,"vw":59.80534},{"c":60.03,"h":60.165,"l":59.89,"n":441,"o":59.89,"t":"2026-10-15T18:30:00Z","v":22946,"vw":60.04854},{"c":60.305,"h":60.3499,"l":60.01,"n":526,"o":60.01,"t":"2026-10-15T18:35:00Z","v":33914,"vw":60.18221},{"c":60.13,"h":60.33,"l":60.12,"n":623,"o":60.2801,"t":"2026-10-15T18:40:00Z","v":33177,"vw":60.241375},{"c":60.235,"h":60.435,"l":60.13,"n":493,"o":60.13,"t":"2026-10-15T18:45:00Z","v":29063,"vw":60.264016},{"c":60.09,"h":60.37,"l":60.05,"n":391,"o":60.235,"t":"2026-10-15T18:50:00Z","v":20367,"vw":60.226099},{"c":60.21,"h":60.245,"l":60.12,"n":310,"o":60.12,"t":"2026-10-15T18:55:00Z","v":13529,"vw":60.175811},{"c":60.355,"h":60.485,"l":60.14,"n":466,"o":60.17,"t":"2026-10-15T19:00:00Z","v":21676,"vw":60.378412},{"c":60.525,"h":60.59,"l":60.355,"n":548,"o":60.355,"t":"2026-10-15T19:05:00Z","v":24811,"vw":60.502019},{"c":60.84,"h":60.875,"l":60.515,"n":479,"o":60.52,"t":"2026-10-15T19:10:00Z","v":22804,"vw":60.713287},{"c":61.38,"h":61.38,"l":60.845,"n":582,"o":60.845,"t":"2026-10-15T19:15:00Z","v":32513,"vw":61.060395},{"c":61.455,"h":61.52,"l":61.36,"n":853,"o":61.38,"t":"2026-10-15T19:20:00Z","v":45900,"vw":61.447423},{"c":61.1,"h":61.49,"l":61.1,"n":774,"o":61.455,"t":"2026-10-15T19:25:00Z","v":34546,"vw":61.344616},{"c":60.635,"h":61.105,"l":60.63,"n":1048,"o":61.08,"t":"2026-10-15T19:30:00Z","v":56567,"vw":60.842305},{"c":60.95,"h":60.99,"l":60.58,"n":1152,"o":60.63,"t":"2026-10-15T19:35:00Z","v":70652,"vw":60.7528},{"c":60.835,"h":61.05,"l":60.77,"n":1355,"o":60.95,"t":"2026-10-15T19:40:00Z","v":72827,"vw":60.910449},{"c":61.44,"h":61.52,"l":60.7,"n":1369,"o":60.835,"t":"2026-10-15T19:45:00Z","v":68139,"vw":61.061102},{"c":61.625,"h":61.675,"l":61.27,"n":1915,"o":61.43,"t":"2026-10-15T19:50:00Z","v":78210,"vw":61.417797},{"c":61.51,"h":61.72,"l":61.44,"n":3925,"o":61.61,"t":"2026-10-15T19:55:00Z","v":224480,"vw":61.560982},{"c":61.5,"h":61.5,"l":61.45,"n":25,"o":61.45,"t":"2026-10-15T20:00:00Z","v":263670,"vw":61.499981},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-15T20:20:00Z","v":200,"vw":62},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-15T20:25:00Z","v":290849,"vw":61.5},{"c":61.43,"h":61.43,"l":61.43,"n":7,"o":61.43,"t":"2026-10-15T20:35:00Z","v":411,"vw":61.43},{"c":61.43,"h":61.43,"l":61.39,"n":5,"o":61.39,"t":"2026-10-15T20:45:00Z","v":789,"vw":61.423874},{"c":61.4,"h":61.4,"l":61.4,"n":1,"o":61.4,"t":"2026-10-15T20:50:00Z","v":100,"vw":61.4},{"c":62.4225,"h":62.4225,"l":61.8,"n":2,"o":61.8,"t":"2026-10-15T21:40:00Z","v":700,"vw":61.888929},{"c":62.5,"h":62.5,"l":62,"n":7,"o":62,"t":"2026-10-15T22:00:00Z","v":617,"vw":62.258621},{"c":62.28,"h":62.28,"l":62.28,"n":2,"o":62.28,"t":"2026-10-15T22:35:00Z","v":101,"vw":62.28},{"c":61.53,"h":61.53,"l":61.53,"n":2,"o":61.53,"t":"2026-10-15T23:05:00Z","v":157,"vw":61.53},{"c":60.6972,"h":60.6972,"l":60.6972,"n":1,"o":60.6972,"t":"2026-10-16T11:35:00Z","v":100,"vw":60.6972},{"c":61.6,"h":61.6,"l":61.6,"n":33,"o":61.6,"t":"2026-10-16T12:35:00Z","v":300,"vw":61.6},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-16T13:15:00Z","v":400,"vw":60.5},{"c":61.04,"h":61.04,"l":61.04,"n":1,"o":61.04,"t":"2026-10-16T13:25:00Z","v":100,"vw":61.04},{"c":60.6,"h":61.3127,"l":60,"n":202,"o":61.01,"t":"2026-10-16T13:30:00Z","v":33253,"vw":60.941334},{"c":60.335,"h":60.595,"l":60.1069,"n":259,"o":60.505,"t":"2026-10-16T13:35:00Z","v":11058,"vw":60.396166},{"c":60.795,"h":60.86,"l":60,"n":263,"o":60.298,"t":"2026-10-16T13:40:00Z","v":10799,"vw":60.189453},{"c":60.415,"h":60.765,"l":60.01,"n":202,"o":60.765,"t":"2026-10-16T13:45:00Z","v":8715,"vw":60.456547},{"c":59.96,"h":60.42,"l":59.55,"n":281,"o":60.42,"t":"2026-10-16T13:50:00Z","v":11510,"vw":59.934113},{"c":60.45,"h":60.45,"l":59.76,"n":358,"o":59.835,"t":"2026-10-16T13:55:00Z","v":29840,"vw":60.029256},{"c":61.155,"h":61.155,"l":60.45,"n":316,"o":60.45,"t":"2026-10-16T14:00:00Z","v":14114,"vw":60.887798},{"c":60.85,"h":61.16,"l":60.68,"n":289,"o":61.16,"t":"2026-10-16T14:05:00Z","v":9494,"vw":60.848694},{"c":61.14,"h":61.1554,"l":60.55,"n":316,"o":60.81,"t":"2026-10-16T14:10:00Z","v":16508,"vw":60.990149},{"c":61.1,"h":61.42,"l":61.1,"n":381,"o":61.12,"t":"2026-10-16T14:15:00Z","v":12463,"vw":61.239372},{"c":60.94,"h":61.17,"l":60.85,"n":371,"o":61.14,"t":"2026-10-16T14:20:00Z","v":14601,"vw":60.997344},{"c":60.82,"h":61.01,"l":60.62,"n":305,"o":61.01,"t":"2026-10-16T14:25:00Z","v":9402,"vw":60.846205},{"c":61.01,"h":61.105,"l":60.845,"n":318,"o":60.845,"t":"2026-10-16T14:30:00Z","v":17856,"vw":60.884259},{"c":61.365,"h":61.365,"l":61.05,"n":318,"o":61.07,"t":"2026-10-16T14:35:00Z","v":9009,"vw":61.11575},{"c":61.47,"h":61.47,"l":61.04,"n":253,"o":61.33,"t":"2026-10-16T14:40:00Z","v":8506,"vw":61.23966},{"c":61.32,"h":61.49,"l":61.295,"n":302,"o":61.46,"t":"2026-10-16T14:45:00Z","v":20109,"vw":61.370523},{"c":60.895,"h":61.38,"l":60.895,"n":320,"o":61.38,"t":"2026-10-16T14:50:00Z","v":10781,"vw":61.062222},{"c":60.95,"h":60.99,"l":60.875,"n":205,"o":60.89,"t":"2026-10-16T14:55:00Z","v":4297,"vw":60.948689},{"c":60.63,"h":60.88,"l":60.63,"n":266,"o":60.88,"t":"2026-10-16T15:00:00Z","v":5584,"vw":60.764447},{"c":60.37,"h":60.56,"l":60.37,"n":343,"o":60.56,"t":"2026-10-16T15:05:00Z","v":9926,"vw":60.463209},{"c":60.18,"h":60.43,"l":60.16,"n":335,"o":60.36,"t":"2026-10-16T15:10:00Z","v":8075,"vw":60.261836},{"c":59.74,"h":60.23,"l":59.7,"n":638,"o":60.11,"t":"2026-10-16T15:15:00Z","v":33763,"vw":59.950435},{"c":59.73,"h":59.84,"l":59.33,"n":637,"o":59.69,"t":"2026-10-16T15:20:00Z","v":37531,"vw":59.652327},{"c":60.05,"h":60.14,"l":59.705,"n":311,"o":59.705,"t":"2026-10-16T15:25:00Z","v":11280,"vw":59.993928},{"c":60.315,"h":60.315,"l":60.12,"n":223,"o":60.125,"t":"2026-10-16T15:30:00Z","v":7629,"vw":60.20549},{"c":60.205,"h":60.28,"l":60.08,"n":129,"o":60.28,"t":"2026-10-16T15:35:00Z","v":3226,"vw":60.203889},{"c":60.24,"h":60.32,"l":60.18,"n":322,"o":60.225,"t":"2026-10-16T15:40:00Z","v":14240,"vw":60.259716},{"c":60.395,"h":60.5,"l":60.245,"n":252,"o":60.245,"t":"2026-10-16T15:45:00Z","v":6906,"vw":60.3152},{"c":60.01,"h":60.4,"l":60.01,"n":231,"o":60.33,"t":"2026-10-16T15:50:00Z","v":6368,"vw":60.221},{"c":59.85,"h":60.005,"l":59.8201,"n":237,"o":59.96,"t":"2026-10-16T15:55:00Z","v":6956,"vw":59.916052},{"c":59.875,"h":59.95,"l":59.75,"n":214,"o":59.82,"t":"2026-10-16T16:00:00Z","v":4086,"vw":59.833385},{"c":59.76,"h":60,"l":59.6501,"n":293,"o":59.88,"t":"2026-10-16T16:05:00Z","v":11671,"vw":59.843842},{"c":59.94,"h":59.94,"l":59.78,"n":198,"o":59.78,"t":"2026-10-16T16:10:00Z","v":5980,"vw":59.881329},{"c":59.86,"h":60.12,"l":59.81,"n":146,"o":60,"t":"2026-10-16T16:15:00Z","v":4290,"vw":59.965413},{"c":59.95,"h":60.08,"l":59.875,"n":212,"o":59.875,"t":"2026-10-16T16:20:00Z","v":6221,"vw":59.96625},{"c":59.89,"h":59.96,"l":59.77,"n":232,"o":59.96,"t":"2026-10-16T16:25:00Z","v":9469,"vw":59.861215},{"c":59.83,"h":59.96,"l":59.795,"n":165,"o":59.86,"t":"2026-10-16T16:30:00Z","v":4331,"vw":59.868605},{"c":59.98,"h":60.005,"l":59.705,"n":208,"o":59.77,"t":"2026-10-16T16:35:00Z","v":4921,"vw":59.904077},{"c":59.7,"h":59.985,"l":59.64,"n":266,"o":59.962,"t":"2026-10-16T16:40:00Z","v":8164,"vw":59.80853},{"c":59.475,"h":59.76,"l":59.34,"n":389,"o":59.76,"t":"2026-10-16T16:45:00Z","v":12949,"vw":59.52034},{"c":59.485,"h":59.495,"l":59.31,"n":265,"o":59.49,"t":"2026-10-16T16:50:00Z","v":20401,"vw":59.385854},{"c":59.685,"h":59.685,"l":59.43,"n":417,"o":59.44,"t":"2026-10-16T16:55:00Z","v":17445,"vw":59.528656},{"c":59.17,"h":59.7,"l":59.15,"n":394,"o":59.7,"t":"2026-10-16T17:00:00Z","v":16289,"vw":59.341437},{"c":59.29,"h":59.29,"l":59.05,"n":335,"o":59.225,"t":"2026-10-16T17:05:00Z","v":13601,"vw":59.199891},{"c":59.1282,"h":59.39,"l":59,"n":397,"o":59.29,"t":"2026-10-16T17:10:00Z","v":12782,"vw":59.219889},{"c":59.15,"h":59.18,"l":58.87,"n":649,"o":59.08,"t":"2026-10-16T17:15:00Z","v":42498,"vw":59.004295},{"c":59.2,"h":59.21,"l":58.97,"n":395,"o":59.155,"t":"2026-10-16T17:20:00Z","v":15100,"vw":59.098512},{"c":59.36,"h":59.38,"l":59.16,"n":310,"o":59.24,"t":"2026-10-16T17:25:00Z","v":9165,"vw":59.268045},{"c":59.46,"h":59.5199,"l":59.29,"n":370,"o":59.365,"t":"2026-10-16T17:30:00Z","v":14921,"vw":59.41456},{"c":59.295,"h":59.57,"l":59.21,"n":427,"o":59.47,"t":"2026-10-16T17:35:00Z","v":22815,"vw":59.404479},{"c":59.32,"h":59.6,"l":59.3,"n":421,"o":59.38,"t":"2026-10-16T17:40:00Z","v":14979,"vw":59.412704},{"c":59.17,"h":59.42,"l":59.17,"n":327,"o":59.33,"t":"2026-10-16T17:45:00Z","v":11777,"vw":59.333036},{"c":59.15,"h":59.25,"l":59.04,"n":402,"o":59.19,"t":"2026-10-16T17:50:00Z","v":16089,"vw":59.158184},{"c":59.12,"h":59.22,"l":59.04,"n":378,"o":59.18,"t":"2026-10-16T17:55:00Z","v":16853,"vw":59.144891},{"c":58.89,"h":59.11,"l":58.87,"n":414,"o":59.1,"t":"2026-10-16T18:00:00Z","v":16351,"vw":58.969762},{"c":58.945,"h":58.97,"l":58.84,"n":409,"o":58.895,"t":"2026-10-16T18:05:00Z","v":13810,"vw":58.907635},{"c":58.965,"h":58.985,"l":58.84,"n":270,"o":58.945,"t":"2026-10-16T18:10:00Z","v":9813,"vw":58.917422},{"c":58.85,"h":59.06,"l":58.85,"n":387,"o":58.91,"t":"2026-10-16T18:15:00Z","v":12881,"vw":58.933723},{"c":58.86,"h":58.925,"l":58.79,"n":343,"o":58.835,"t":"2026-10-16T18:20:00Z","v":9327,"vw":58.846134},{"c":59.025,"h":59.05,"l":58.91,"n":303,"o":58.925,"t":"2026-10-16T18:25:00Z","v":9104,"vw":58.968546},{"c":58.9,"h":59.02,"l":58.87,"n":450,"o":59.02,"t":"2026-10-16T18:30:00Z","v":13798,"vw":58.915377},{"c":58.8,"h":58.91,"l":58.74,"n":257,"o":58.9,"t":"2026-10-16T18:35:00Z","v":7720,"vw":58.833706},{"c":58.775,"h":58.89,"l":58.72,"n":378,"o":58.85,"t":"2026-10-16T18:40:00Z","v":15783,"vw":58.83553},{"c":58.94,"h":58.94,"l":58.59,"n":627,"o":58.785,"t":"2026-10-16T18:45:00Z","v":22710,"vw":58.765908},{"c":58.74,"h":59.01,"l":58.74,"n":462,"o":58.94,"t":"2026-10-16T18:50:00Z","v":16357,"vw":58.881305},{"c":58.715,"h":58.735,"l":58.64,"n":389,"o":58.7,"t":"2026-10-16T18:55:00Z","v":12133,"vw":58.70403},{"c":58.585,"h":58.73,"l":58.52,"n":489,"o":58.69,"t":"2026-10-16T19:00:00Z","v":14808,"vw":58.658626},{"c":58.4,"h":58.6899,"l":58.31,"n":529,"o":58.585,"t":"2026-10-16T19:05:00Z","v":20719,"vw":58.460946},{"c":58.99,"h":58.99,"l":58.42,"n":637,"o":58.455,"t":"2026-10-16T19:10:00Z","v":25393,"vw":58.744554},{"c":59.04,"h":59.04,"l":58.755,"n":540,"o":58.99,"t":"2026-10-16T19:15:00Z","v":19579,"vw":58.887878},{"c":59.22,"h":59.32,"l":59.05,"n":487,"o":59.06,"t":"2026-10-16T19:20:00Z","v":14567,"vw":59.155218},{"c":59.16,"h":59.235,"l":59.07,"n":550,"o":59.21,"t":"2026-10-16T19:25:00Z","v":16069,"vw":59.129976},{"c":59.04,"h":59.23,"l":58.925,"n":665,"o":59.19,"t":"2026-10-16T19:30:00Z","v":21316,"vw":59.093938},{"c":59.135,"h":59.16,"l":59.045,"n":868,"o":59.045,"t":"2026-10-16T19:35:00Z","v":28313,"vw":59.117488},{"c":58.87,"h":59.15,"l":58.81,"n":784,"o":59.14,"t":"2026-10-16T19:40:00Z","v":27848,"vw":58.96171},{"c":58.83,"h":59.02,"l":58.75,"n":895,"o":58.955,"t":"2026-10-16T19:45:00Z","v":37381,"vw":58.833084},{"c":58.865,"h":59.09,"l":58.76,"n":1390,"o":58.805,"t":"2026-10-16T19:50:00Z","v":60656,"vw":58.909242},{"c":58.86,"h":59.09,"l":58.79,"n":3026,"o":58.86,"t":"2026-10-16T19:55:00Z","v":170158,"vw":58.900826},{"c":59.11,"h":59.11,"l":58.83,"n":45,"o":58.83,"t":"2026-10-16T20:00:00Z","v":293311,"vw":58.830107},{"c":58.88,"h":58.92,"l":58.88,"n":5,"o":58.92,"t":"2026-10-16T20:05:00Z","v":350,"vw":58.902735},{"c":58.95,"h":58.96,"l":58.95,"n":3,"o":58.96,"t":"2026-10-16T21:00:00Z","v":298,"vw":58.955},{"c":59.9,"h":60,"l":59.5,"n":6,"o":59.79,"t":"2026-10-19T11:00:00Z","v":5855,"vw":59.938154},{"c":60,"h":60,"l":59.99,"n":4,"o":59.99,"t":"2026-10-19T11:20:00Z","v":4416,"vw":59.999058},{"c":60,"h":60,"l":60,"n":3,"o":60,"t":"2026-10-19T11:50:00Z","v":4000,"vw":60},{"c":60.51,"h":61.14,"l":59.98,"n":7,"o":59.98,"t":"2026-10-19T12:05:00Z","v":8200,"vw":60.010366},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-19T12:30:00Z","v":200,"vw":60},{"c":59.97,"h":59.97,"l":59.1203,"n":34,"o":59.73,"t":"2026-10-19T13:25:00Z","v":4674,"vw":59.8597},{"c":59.61,"h":60.5,"l":59.54,"n":411,"o":59.99,"t":"2026-10-19T13:30:00Z","v":68004,"vw":60.068221},{"c":59.95,"h":60.24,"l":59.56,"n":363,"o":59.62,"t":"2026-10-19T13:35:00Z","v":33238,"vw":59.837851},{"c":60,"h":60.29,"l":59.74,"n":149,"o":60.062,"t":"2026-10-19T13:40:00Z","v":8230,"vw":59.963891},{"c":60.73,"h":60.78,"l":59.99,"n":213,"o":60.02,"t":"2026-10-19T13:45:00Z","v":12304,"vw":60.462445},{"c":60.75,"h":60.99,"l":60.5,"n":351,"o":60.644,"t":"2026-10-19T13:50:00Z","v":22956,"vw":60.719595},{"c":60.26,"h":60.855,"l":60.22,"n":590,"o":60.76,"t":"2026-10-19T13:55:00Z","v":61098,"vw":60.461456},{"c":60.495,"h":60.51,"l":60.285,"n":337,"o":60.285,"t":"2026-10-19T14:00:00Z","v":22680,"vw":60.451947},{"c":60.39,"h":60.7299,"l":60.37,"n":227,"o":60.51,"t":"2026-10-19T14:05:00Z","v":13082,"vw":60.625576},{"c":60.33,"h":60.45,"l":60.01,"n":571,"o":60.38,"t":"2026-10-19T14:10:00Z","v":45405,"vw":60.251673},{"c":60.28,"h":60.39,"l":60.195,"n":358,"o":60.215,"t":"2026-10-19T14:15:00Z","v":21232,"vw":60.320998},{"c":60.27,"h":60.38,"l":59.95,"n":283,"o":60.315,"t":"2026-10-19T14:20:00Z","v":24141,"vw":60.200895},{"c":60.24,"h":60.36,"l":60.085,"n":227,"o":60.1,"t":"2026-10-19T14:25:00Z","v":7003,"vw":60.233552},{"c":60.2,"h":60.33,"l":59.915,"n":407,"o":60.24,"t":"2026-10-19T14:30:00Z","v":18372,"vw":60.145032},{"c":59.96,"h":60.2665,"l":59.79,"n":371,"o":60.095,"t":"2026-10-19T14:35:00Z","v":32151,"vw":60.060233},{"c":60.19,"h":60.205,"l":59.94,"n":177,"o":60,"t":"2026-10-19T14:40:00Z","v":4849,"vw":60.131239},{"c":60.41,"h":60.68,"l":60.205,"n":325,"o":60.205,"t":"2026-10-19T14:45:00Z","v":12216,"vw":60.429421},{"c":60.49,"h":60.655,"l":60.44,"n":177,"o":60.535,"t":"2026-10-19T14:50:00Z","v":6397,"vw":60.511637},{"c":60.73,"h":60.7899,"l":60.5,"n":223,"o":60.55,"t":"2026-10-19T14:55:00Z","v":5595,"vw":60.637957},{"c":60.88,"h":61.03,"l":60.68,"n":369,"o":60.68,"t":"2026-10-19T15:00:00Z","v":18227,"vw":60.909563},{"c":61,"h":61.04,"l":60.8751,"n":239,"o":60.8751,"t":"2026-10-19T15:05:00Z","v":5986,"vw":60.948661},{"c":61.17,"h":61.225,"l":61.01,"n":237,"o":61.01,"t":"2026-10-19T15:10:00Z","v":4681,"vw":61.15707},{"c":61.11,"h":61.21,"l":60.84,"n":380,"o":61.19,"t":"2026-10-19T15:15:00Z","v":26535,"vw":61.095859},{"c":61.125,"h":61.21,"l":61,"n":414,"o":61.16,"t":"2026-10-19T15:20:00Z","v":19141,"vw":61.077151},{"c":61.31,"h":61.31,"l":61.01,"n":201,"o":61.085,"t":"2026-10-19T15:25:00Z","v":4939,"vw":61.162253},{"c":61.235,"h":61.395,"l":61.19,"n":244,"o":61.27,"t":"2026-10-19T15:30:00Z","v":10970,"vw":61.267621},{"c":61.36,"h":61.47,"l":61.24,"n":224,"o":61.27,"t":"2026-10-19T15:35:00Z","v":6167,"vw":61.383522},{"c":61.39,"h":61.5,"l":61.27,"n":145,"o":61.27,"t":"2026-10-19T15:40:00Z","v":3278,"vw":61.388461},{"c":61.26,"h":61.35,"l":61.21,"n":165,"o":61.28,"t":"2026-10-19T15:45:00Z","v":4441,"vw":61.302717},{"c":61.23,"h":61.315,"l":61.23,"n":178,"o":61.27,"t":"2026-10-19T15:50:00Z","v":4246,"vw":61.263199},{"c":61.01,"h":61.21,"l":61.01,"n":253,"o":61.21,"t":"2026-10-19T15:55:00Z","v":9563,"vw":61.14526},{"c":61.18,"h":61.18,"l":60.95,"n":249,"o":61.075,"t":"2026-10-19T16:00:00Z","v":7707,"vw":61.054492},{"c":61.4141,"h":61.42,"l":61.255,"n":215,"o":61.255,"t":"2026-10-19T16:05:00Z","v":4786,"vw":61.373089},{"c":61.61,"h":61.75,"l":61.38,"n":328,"o":61.455,"t":"2026-10-19T16:10:00Z","v":13726,"vw":61.600796},{"c":61.32,"h":61.74,"l":61.32,"n":314,"o":61.74,"t":"2026-10-19T16:15:00Z","v":11206,"vw":61.488568},{"c":61.3,"h":61.385,"l":61.215,"n":345,"o":61.325,"t":"2026-10-19T16:20:00Z","v":24233,"vw":61.350867},{"c":61.105,"h":61.2999,"l":61,"n":359,"o":61.2999,"t":"2026-10-19T16:25:00Z","v":24762,"vw":61.141077},{"c":60.93,"h":61.09,"l":60.67,"n":228,"o":61.03,"t":"2026-10-19T16:30:00Z","v":9012,"vw":60.96329},{"c":60.85,"h":60.91,"l":60.8453,"n":136,"o":60.905,"t":"2026-10-19T16:35:00Z","v":4572,"vw":60.875561},{"c":61.035,"h":61.07,"l":60.75,"n":260,"o":60.85,"t":"2026-10-19T16:40:00Z","v":15466,"vw":60.880566},{"c":60.82,"h":60.98,"l":60.8,"n":155,"o":60.98,"t":"2026-10-19T16:45:00Z","v":6446,"vw":60.882605},{"c":60.72,"h":60.84,"l":60.72,"n":177,"o":60.8213,"t":"2026-10-19T16:50:00Z","v":7509,"vw":60.764997},{"c":60.89,"h":60.94,"l":60.755,"n":210,"o":60.755,"t":"2026-10-19T16:55:00Z","v":7812,"vw":60.864063},{"c":60.98,"h":60.98,"l":60.87,"n":225,"o":60.95,"t":"2026-10-19T17:00:00Z","v":7667,"vw":60.916942},{"c":60.91,"h":61.04,"l":60.91,"n":233,"o":61.04,"t":"2026-10-19T17:05:00Z","v":4796,"vw":61.001904},{"c":60.88,"h":60.92,"l":60.83,"n":285,"o":60.9,"t":"2026-10-19T17:10:00Z","v":7019,"vw":60.860302},{"c":60.975,"h":61.02,"l":60.82,"n":302,"o":60.86,"t":"2026-10-19T17:15:00Z","v":6956,"vw":60.98382},{"c":61,"h":61.01,"l":60.91,"n":273,"o":60.975,"t":"2026-10-19T17:20:00Z","v":8171,"vw":60.962723},{"c":60.97,"h":61.0648,"l":60.97,"n":279,"o":61,"t":"2026-10-19T17:25:00Z","v":4978,"vw":61.014074},{"c":60.9776,"h":61.02,"l":60.895,"n":290,"o":60.92,"t":"2026-10-19T17:30:00Z","v":9445,"vw":60.95108},{"c":60.895,"h":61.01,"l":60.87,"n":315,"o":60.965,"t":"2026-10-19T17:35:00Z","v":18228,"vw":60.96824},{"c":60.89,"h":61,"l":60.83,"n":335,"o":60.895,"t":"2026-10-19T17:40:00Z","v":8531,"vw":60.902581},{"c":60.61,"h":60.81,"l":60.52,"n":308,"o":60.8,"t":"2026-10-19T17:45:00Z","v":7588,"vw":60.650327},{"c":60.475,"h":60.63,"l":60.475,"n":335,"o":60.63,"t":"2026-10-19T17:50:00Z","v":9656,"vw":60.538861},{"c":60.58,"h":60.6,"l":60.52,"n":198,"o":60.52,"t":"2026-10-19T17:55:00Z","v":3820,"vw":60.55},{"c":60.71,"h":60.765,"l":60.58,"n":375,"o":60.58,"t":"2026-10-19T18:00:00Z","v":11907,"vw":60.702544},{"c":60.74,"h":60.86,"l":60.7,"n":314,"o":60.76,"t":"2026-10-19T18:05:00Z","v":7113,"vw":60.772279},{"c":60.83,"h":60.83,"l":60.6844,"n":196,"o":60.6844,"t":"2026-10-19T18:10:00Z","v":3652,"vw":60.785513},{"c":61.01,"h":61.03,"l":60.84,"n":417,"o":60.84,"t":"2026-10-19T18:15:00Z","v":12028,"vw":60.949735},{"c":60.82,"h":60.995,"l":60.82,"n":357,"o":60.995,"t":"2026-10-19T18:20:00Z","v":18400,"vw":60.927242},{"c":60.575,"h":60.765,"l":60.5,"n":303,"o":60.765,"t":"2026-10-19T18:25:00Z","v":16434,"vw":60.678213},{"c":60.54,"h":60.6,"l":60.54,"n":179,"o":60.56,"t":"2026-10-19T18:30:00Z","v":5214,"vw":60.574129},{"c":60.585,"h":60.61,"l":60.55,"n":162,"o":60.55,"t":"2026-10-19T18:35:00Z","v":5186,"vw":60.581456},{"c":60.655,"h":60.715,"l":60.58,"n":309,"o":60.63,"t":"2026-10-19T18:40:00Z","v":11608,"vw":60.655384},{"c":60.73,"h":60.84,"l":60.73,"n":219,"o":60.75,"t":"2026-10-19T18:45:00Z","v":13813,"vw":60.799381},{"c":60.79,"h":60.81,"l":60.68,"n":270,"o":60.765,"t":"2026-10-19T18:50:00Z","v":10064,"vw":60.743944},{"c":60.905,"h":60.99,"l":60.79,"n":477,"o":60.8,"t":"2026-10-19T18:55:00Z","v":38720,"vw":60.915616},{"c":60.875,"h":60.97,"l":60.79,"n":403,"o":60.895,"t":"2026-10-19T19:00:00Z","v":13782,"vw":60.888283},{"c":60.905,"h":60.92,"l":60.76,"n":510,"o":60.875,"t":"2026-10-19T19:05:00Z","v":22399,"vw":60.853484},{"c":60.89,"h":60.97,"l":60.89,"n":214,"o":60.9,"t":"2026-10-19T19:10:00Z","v":3901,"vw":60.910893},{"c":60.975,"h":61,"l":60.89,"n":298,"o":60.89,"t":"2026-10-19T19:15:00Z","v":12507,"vw":60.912606},{"c":60.79,"h":61.01,"l":60.71,"n":583,"o":60.975,"t":"2026-10-19T19:20:00Z","v":30034,"vw":60.918282},{"c":60.715,"h":60.975,"l":60.63,"n":603,"o":60.7601,"t":"2026-10-19T19:25:00Z","v":29740,"vw":60.871941},{"c":60.75,"h":60.75,"l":60.68,"n":378,"o":60.68,"t":"2026-10-19T19:30:00Z","v":7466,"vw":60.709135},{"c":60.64,"h":60.9,"l":60.64,"n":663,"o":60.74,"t":"2026-10-19T19:35:00Z","v":28982,"vw":60.780514},{"c":60.525,"h":60.66,"l":60.28,"n":990,"o":60.62,"t":"2026-10-19T19:40:00Z","v":36921,"vw":60.469133},{"c":60.23,"h":60.57,"l":60.23,"n":664,"o":60.57,"t":"2026-10-19T19:45:00Z","v":22246,"vw":60.346513},{"c":60.19,"h":60.38,"l":60.13,"n":1052,"o":60.215,"t":"2026-10-19T19:50:00Z","v":44719,"vw":60.297002},{"c":60.31,"h":60.4375,"l":60.12,"n":2824,"o":60.14,"t":"2026-10-19T19:55:00Z","v":139847,"vw":60.297538},{"c":60.41,"h":60.41,"l":60.29,"n":43,"o":60.29,"t":"2026-10-19T20:00:00Z","v":213787,"vw":60.290502},{"c":60,"h":60.04,"l":60,"n":3,"o":60.04,"t":"2026-10-20T08:00:00Z","v":431,"vw":60.023256},{"c":58.89,"h":59.505,"l":58.354,"n":129,"o":59.43,"t":"2026-10-20T13:30:00Z","v":18839,"vw":59.298941},{"c":58.94,"h":59.39,"l":58.6,"n":111,"o":58.63,"t":"2026-10-20T13:35:00Z","v":5234,"vw":59.138327},{"c":58.235,"h":59.195,"l":58.01,"n":270,"o":59.1097,"t":"2026-10-20T13:40:00Z","v":14941,"vw":58.34805},{"c":58.83,"h":58.84,"l":58.225,"n":259,"o":58.225,"t":"2026-10-20T13:45:00Z","v":22195,"vw":58.594397},{"c":58.985,"h":58.985,"l":58.45,"n":217,"o":58.83,"t":"2026-10-20T13:50:00Z","v":46159,"vw":58.525331},{"c":59.265,"h":59.265,"l":58.82,"n":176,"o":58.82,"t":"2026-10-20T13:55:00Z","v":4071,"vw":59.160827},{"c":59.1,"h":59.44,"l":58.97,"n":350,"o":59.285,"t":"2026-10-20T14:00:00Z","v":15398,"vw":59.101456},{"c":59.575,"h":59.575,"l":59.09,"n":194,"o":59.09,"t":"2026-10-20T14:05:00Z","v":8119,"vw":59.174823},{"c":59.435,"h":59.435,"l":59.235,"n":147,"o":59.38,"t":"2026-10-20T14:10:00Z","v":3400,"vw":59.359292},{"c":59.7,"h":59.75,"l":59.315,"n":304,"o":59.44,"t":"2026-10-20T14:15:00Z","v":22065,"vw":59.461557},{"c":59.895,"h":59.895,"l":59.62,"n":222,"o":59.78,"t":"2026-10-20T14:20:00Z","v":4486,"vw":59.736786},{"c":60.285,"h":60.42,"l":59.84,"n":364,"o":59.91,"t":"2026-10-20T14:25:00Z","v":23760,"vw":60.200475},{"c":60.16,"h":60.45,"l":60.13,"n":247,"o":60.34,"t":"2026-10-20T14:30:00Z","v":9464,"vw":60.265103},{"c":60.22,"h":60.29,"l":60.04,"n":265,"o":60.29,"t":"2026-10-20T14:35:00Z","v":18848,"vw":60.142616},{"c":60.48,"h":60.73,"l":60.24,"n":305,"o":60.24,"t":"2026-10-20T14:40:00Z","v":13484,"vw":60.459237},{"c":60.35,"h":60.726,"l":60.35,"n":322,"o":60.42,"t":"2026-10-20T14:45:00Z","v":11710,"vw":60.502869},{"c":60.5,"h":60.575,"l":60.24,"n":194,"o":60.35,"t":"2026-10-20T14:50:00Z","v":5604,"vw":60.404025},{"c":60.5,"h":60.705,"l":60.5,"n":182,"o":60.59,"t":"2026-10-20T14:55:00Z","v":3401,"vw":60.596854},{"c":60.35,"h":60.6839,"l":60.31,"n":306,"o":60.59,"t":"2026-10-20T15:00:00Z","v":33906,"vw":60.488415},{"c":60.275,"h":60.44,"l":60.08,"n":294,"o":60.29,"t":"2026-10-20T15:05:00Z","v":9585,"vw":60.245677},{"c":60.05,"h":60.28,"l":59.83,"n":475,"o":60.27,"t":"2026-10-20T15:10:00Z","v":33277,"vw":60.110228},{"c":60.08,"h":60.2875,"l":59.8101,"n":266,"o":60.11,"t":"2026-10-20T15:15:00Z","v":6690,"vw":60.098915},{"c":59.855,"h":60.23,"l":59.71,"n":233,"o":60.09,"t":"2026-10-20T15:20:00Z","v":7952,"vw":59.955706},{"c":59.795,"h":59.855,"l":59.7,"n":267,"o":59.855,"t":"2026-10-20T15:25:00Z","v":8191,"vw":59.763273},{"c":59.62,"h":59.71,"l":59.55,"n":263,"o":59.71,"t":"2026-10-20T15:30:00Z","v":6814,"vw":59.625931},{"c":59.62,"h":59.77,"l":59.56,"n":215,"o":59.73,"t":"2026-10-20T15:35:00Z","v":5588,"vw":59.676456},{"c":59.89,"h":59.89,"l":59.7,"n":159,"o":59.7,"t":"2026-10-20T15:40:00Z","v":4077,"vw":59.839066},{"c":60.07,"h":60.1,"l":59.87,"n":261,"o":59.885,"t":"2026-10-20T15:45:00Z","v":9494,"vw":59.903023},{"c":60.07,"h":60.07,"l":59.85,"n":255,"o":60.02,"t":"2026-10-20T15:50:00Z","v":5504,"vw":59.94724},{"c":60.005,"h":60.16,"l":59.95,"n":142,"o":60.15,"t":"2026-10-20T15:55:00Z","v":2933,"vw":60.037399},{"c":59.96,"h":60.02,"l":59.915,"n":180,"o":60.015,"t":"2026-10-20T16:00:00Z","v":3932,"vw":59.953202},{"c":60.04,"h":60.08,"l":59.96,"n":125,"o":59.96,"t":"2026-10-20T16:05:00Z","v":2058,"vw":60.014936},{"c":59.905,"h":59.9601,"l":59.895,"n":99,"o":59.9601,"t":"2026-10-20T16:10:00Z","v":1946,"vw":59.941723},{"c":59.625,"h":59.92,"l":59.6,"n":227,"o":59.915,"t":"2026-10-20T16:15:00Z","v":5000,"vw":59.794376},{"c":59.78,"h":59.78,"l":59.645,"n":152,"o":59.645,"t":"2026-10-20T16:20:00Z","v":3556,"vw":59.710992},{"c":59.98,"h":60,"l":59.86,"n":103,"o":59.86,"t":"2026-10-20T16:25:00Z","v":2406,"vw":59.896191},{"c":59.88,"h":60.01,"l":59.88,"n":234,"o":59.985,"t":"2026-10-20T16:30:00Z","v":3233,"vw":59.95262},{"c":60.0401,"h":60.0401,"l":59.95,"n":142,"o":59.95,"t":"2026-10-20T16:35:00Z","v":2078,"vw":60.016098},{"c":59.98,"h":60.02,"l":59.925,"n":205,"o":60,"t":"2026-10-20T16:40:00Z","v":5575,"vw":59.989789},{"c":59.965,"h":59.985,"l":59.87,"n":70,"o":59.87,"t":"2026-10-20T16:45:00Z","v":2125,"vw":59.947339},{"c":59.81,"h":59.99,"l":59.81,"n":217,"o":59.99,"t":"2026-10-20T16:50:00Z","v":5048,"vw":59.909892},{"c":59.91,"h":59.91,"l":59.855,"n":136,"o":59.88,"t":"2026-10-20T16:55:00Z","v":4605,"vw":59.893021},{"c":59.96,"h":59.99,"l":59.9,"n":179,"o":59.965,"t":"2026-10-20T17:00:00Z","v":4087,"vw":59.950841},{"c":59.975,"h":60.03,"l":59.955,"n":110,"o":59.96,"t":"2026-10-20T17:05:00Z","v":3126,"vw":59.976743},{"c":60.015,"h":60.04,"l":59.93,"n":146,"o":59.93,"t":"2026-10-20T17:10:00Z","v":3864,"vw":59.996526},{"c":59.885,"h":60.06,"l":59.825,"n":249,"o":60.015,"t":"2026-10-20T17:15:00Z","v":6319,"vw":59.954032},{"c":59.77,"h":60.12,"l":59.75,"n":447,"o":59.885,"t":"2026-10-20T17:20:00Z","v":15693,"vw":59.957646},{"c":59.67,"h":59.83,"l":59.65,"n":199,"o":59.73,"t":"2026-10-20T17:25:00Z","v":10085,"vw":59.709645},{"c":60.03,"h":60.055,"l":59.66,"n":438,"o":59.725,"t":"2026-10-20T17:30:00Z","v":20758,"vw":59.77068},{"c":60.215,"h":60.215,"l":60.055,"n":283,"o":60.055,"t":"2026-10-20T17:35:00Z","v":5535,"vw":60.100748},{"c":60.26,"h":60.27,"l":60.155,"n":317,"o":60.22,"t":"2026-10-20T17:40:00Z","v":15577,"vw":60.253825},{"c":60.29,"h":60.295,"l":60.2,"n":183,"o":60.2,"t":"2026-10-20T17:45:00Z","v":3685,"vw":60.252318},{"c":60.445,"h":60.445,"l":60.29,"n":198,"o":60.29,"t":"2026-10-20T17:50:00Z","v":6187,"vw":60.373398},{"c":60.365,"h":60.42,"l":60.2695,"n":296,"o":60.42,"t":"2026-10-20T17:55:00Z","v":16415,"vw":60.331532},{"c":60.4899,"h":60.53,"l":60.35,"n":399,"o":60.375,"t":"2026-10-20T18:00:00Z","v":15709,"vw":60.436283},{"c":60.44,"h":60.4708,"l":60.3401,"n":298,"o":60.4708,"t":"2026-10-20T18:05:00Z","v":8078,"vw":60.401671},{"c":60.46,"h":60.485,"l":60.41,"n":168,"o":60.415,"t":"2026-10-20T18:10:00Z","v":4119,"vw":60.453523},{"c":60.54,"h":60.54,"l":60.3801,"n":183,"o":60.41,"t":"2026-10-20T18:15:00Z","v":3979,"vw":60.43162},{"c":60.47,"h":60.62,"l":60.47,"n":250,"o":60.54,"t":"2026-10-20T18:20:00Z","v":6096,"vw":60.542814},{"c":60.56,"h":60.57,"l":60.45,"n":175,"o":60.57,"t":"2026-10-20T18:25:00Z","v":4621,"vw":60.506792},{"c":60.38,"h":60.58,"l":60.38,"n":263,"o":60.53,"t":"2026-10-20T18:30:00Z","v":6624,"vw":60.456325},{"c":60.295,"h":60.37,"l":60.28,"n":228,"o":60.37,"t":"2026-10-20T18:35:00Z","v":8943,"vw":60.334805},{"c":59.995,"h":60.34,"l":59.975,"n":262,"o":60.285,"t":"2026-10-20T18:40:00Z","v":6079,"vw":60.114004},{"c":60.19,"h":60.265,"l":60.0025,"n":206,"o":60.0025,"t":"2026-10-20T18:45:00Z","v":3983,"vw":60.158778},{"c":60.22,"h":60.28,"l":60.21,"n":207,"o":60.28,"t":"2026-10-20T18:50:00Z","v":7037,"vw":60.251843},{"c":60.225,"h":60.35,"l":60.215,"n":197,"o":60.26,"t":"2026-10-20T18:55:00Z","v":4775,"vw":60.265216},{"c":60.1,"h":60.26,"l":60.1,"n":382,"o":60.205,"t":"2026-10-20T19:00:00Z","v":11916,"vw":60.163698},{"c":60.275,"h":60.3,"l":60.075,"n":297,"o":60.085,"t":"2026-10-20T19:05:00Z","v":6648,"vw":60.193423},{"c":60.19,"h":60.37,"l":60.19,"n":309,"o":60.29,"t":"2026-10-20T19:10:00Z","v":5968,"vw":60.274337},{"c":60.16,"h":60.2778,"l":60.15,"n":206,"o":60.18,"t":"2026-10-20T19:15:00Z","v":4346,"vw":60.178222},{"c":60.02,"h":60.14,"l":60.01,"n":324,"o":60.14,"t":"2026-10-20T19:20:00Z","v":6606,"vw":60.059232},{"c":59.935,"h":60.09,"l":59.89,"n":444,"o":60.035,"t":"2026-10-20T19:25:00Z","v":10745,"vw":59.990368},{"c":60.09,"h":60.09,"l":59.87,"n":626,"o":59.93,"t":"2026-10-20T19:30:00Z","v":22668,"vw":59.971867},{"c":60,"h":60.12,"l":59.985,"n":312,"o":60.08,"t":"2026-10-20T19:35:00Z","v":7736,"vw":60.010619},{"c":60.0268,"h":60.13,"l":59.93,"n":681,"o":59.95,"t":"2026-10-20T19:40:00Z","v":25741,"vw":60.046369},{"c":60.1,"h":60.1,"l":59.95,"n":433,"o":60.1,"t":"2026-10-20T19:45:00Z","v":11957,"vw":60.030533},{"c":60.18,"h":60.275,"l":59.93,"n":1030,"o":60.02,"t":"2026-10-20T19:50:00Z","v":41687,"vw":60.049748},{"c":60.16,"h":60.2,"l":59.995,"n":1681,"o":60.14,"t":"2026-10-20T19:55:00Z","v":75731,"vw":60.126664},{"c":60.17,"h":60.17,"l":60.17,"n":56,"o":60.17,"t":"2026-10-20T20:00:00Z","v":354667,"vw":60.17},{"c":60.17,"h":60.17,"l":60.17,"n":2,"o":60.17,"t":"2026-10-20T20:35:00Z","v":138,"vw":60.17},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-10-20T20:45:00Z","v":248,"vw":60.21},{"c":60.5,"h":60.5,"l":60.21,"n":3,"o":60.21,"t":"2026-10-20T20:50:00Z","v":350,"vw":60.292857},{"c":60.63,"h":60.63,"l":60.63,"n":1,"o":60.63,"t":"2026-10-20T21:05:00Z","v":200,"vw":60.63},{"c":60.54,"h":60.54,"l":60.54,"n":1,"o":60.54,"t":"2026-10-20T21:10:00Z","v":100,"vw":60.54},{"c":60.7,"h":60.7,"l":60.6,"n":6,"o":60.6,"t":"2026-10-20T21:15:00Z","v":405,"vw":60.625},{"c":60.54,"h":60.54,"l":60.54,"n":2,"o":60.54,"t":"2026-10-20T21:20:00Z","v":102,"vw":60.54},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-20T21:40:00Z","v":101,"vw":60.6},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-20T21:50:00Z","v":100,"vw":60.6},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-20T21:55:00Z","v":100,"vw":60.66},{"c":60.8,"h":60.8,"l":60.7,"n":8,"o":60.7,"t":"2026-10-20T22:00:00Z","v":747,"vw":60.751429},{"c":60.99,"h":60.99,"l":60.99,"n":2,"o":60.99,"t":"2026-10-20T22:05:00Z","v":153,"vw":60.99},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-20T22:15:00Z","v":100,"vw":61},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-20T22:20:00Z","v":136,"vw":60.78},{"c":60.947,"h":60.947,"l":60.947,"n":3,"o":60.947,"t":"2026-10-20T22:25:00Z","v":400,"vw":60.947},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-20T22:30:00Z","v":137,"vw":60.78},{"c":60.75,"h":60.75,"l":60.75,"n":2,"o":60.75,"t":"2026-10-20T23:10:00Z","v":200,"vw":60.75},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-20T23:15:00Z","v":100,"vw":60.75},{"c":61.96,"h":61.96,"l":61.89,"n":6,"o":61.89,"t":"2026-10-21T08:25:00Z","v":700,"vw":61.945133},{"c":60.22,"h":60.22,"l":60.22,"n":3,"o":60.22,"t":"2026-10-21T10:10:00Z","v":300,"vw":60.22},{"c":60.895,"h":60.895,"l":60.895,"n":2,"o":60.895,"t":"2026-10-21T11:00:00Z","v":102,"vw":60.895},{"c":60.9,"h":60.9,"l":60.9,"n":2,"o":60.9,"t":"2026-10-21T11:20:00Z","v":180,"vw":60.9},{"c":61.025,"h":61.025,"l":60.85,"n":2,"o":60.85,"t":"2026-10-21T12:10:00Z","v":200,"vw":60.9375},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T12:55:00Z","v":100,"vw":61},{"c":61.2,"h":61.2,"l":61.2,"n":6,"o":61.2,"t":"2026-10-21T13:05:00Z","v":400,"vw":61.2},{"c":61.7003,"h":61.7003,"l":61.7003,"n":1,"o":61.7003,"t":"2026-10-21T13:10:00Z","v":134,"vw":61.7003},{"c":61.1,"h":61.26,"l":61.1,"n":2,"o":61.26,"t":"2026-10-21T13:20:00Z","v":200,"vw":61.18},{"c":60.47,"h":61.12,"l":60.47,"n":14,"o":61.12,"t":"2026-10-21T13:25:00Z","v":949,"vw":60.618448},{"c":62.92,"h":63.06,"l":60.82,"n":360,"o":61.25,"t":"2026-10-21T13:30:00Z","v":76854,"vw":61.511324},{"c":62.79,"h":63.1061,"l":62.311,"n":286,"o":62.93,"t":"2026-10-21T13:35:00Z","v":18578,"vw":62.886252},{"c":61.68,"h":62.97,"l":61.68,"n":244,"o":62.8385,"t":"2026-10-21T13:40:00Z","v":16105,"vw":62.319448},{"c":62.12,"h":62.285,"l":61.5,"n":369,"o":61.64,"t":"2026-10-21T13:45:00Z","v":21952,"vw":61.88436},{"c":61.8,"h":62.16,"l":61.69,"n":97,"o":62.027,"t":"2026-10-21T13:50:00Z","v":2427,"vw":61.95348},{"c":61.88,"h":62.0588,"l":61.48,"n":215,"o":61.48,"t":"2026-10-21T13:55:00Z","v":4674,"vw":61.847252},{"c":61.585,"h":62.01,"l":61.53,"n":392,"o":61.69,"t":"2026-10-21T14:00:00Z","v":24672,"vw":61.655095},{"c":61.5425,"h":61.94,"l":61.43,"n":349,"o":61.57,"t":"2026-10-21T14:05:00Z","v":26501,"vw":61.5385},{"c":61.84,"h":61.88,"l":61.6,"n":220,"o":61.62,"t":"2026-10-21T14:10:00Z","v":34801,"vw":61.644564},{"c":61.79,"h":61.8,"l":61.555,"n":183,"o":61.785,"t":"2026-10-21T14:15:00Z","v":7951,"vw":61.667434},{"c":61.84,"h":61.97,"l":61.72,"n":201,"o":61.825,"t":"2026-10-21T14:20:00Z","v":5677,"vw":61.795908},{"c":61.7,"h":62.0393,"l":61.66,"n":295,"o":61.84,"t":"2026-10-21T14:25:00Z","v":13328,"vw":61.845774},{"c":61.875,"h":61.875,"l":61.65,"n":115,"o":61.65,"t":"2026-10-21T14:30:00Z","v":3466,"vw":61.750238},{"c":61.6902,"h":61.78,"l":61.5005,"n":218,"o":61.78,"t":"2026-10-21T14:35:00Z","v":11291,"vw":61.598815},{"c":61.75,"h":61.81,"l":61.67,"n":111,"o":61.695,"t":"2026-10-21T14:40:00Z","v":3495,"vw":61.741493},{"c":61.96,"h":61.96,"l":61.72,"n":173,"o":61.8,"t":"2026-10-21T14:45:00Z","v":4372,"vw":61.844141},{"c":61.65,"h":61.9899,"l":61.65,"n":208,"o":61.82,"t":"2026-10-21T14:50:00Z","v":11644,"vw":61.770876},{"c":61.36,"h":61.92,"l":61.215,"n":424,"o":61.84,"t":"2026-10-21T14:55:00Z","v":54527,"vw":61.575483},{"c":61.235,"h":61.35,"l":61.18,"n":310,"o":61.35,"t":"2026-10-21T15:00:00Z","v":20717,"vw":61.245822},{"c":61.52,"h":61.575,"l":61.4,"n":172,"o":61.4,"t":"2026-10-21T15:05:00Z","v":120184,"vw":61.538348},{"c":61.47,"h":61.59,"l":61.45,"n":100,"o":61.515,"t":"2026-10-21T15:10:00Z","v":17108,"vw":61.48172},{"c":61.42,"h":61.545,"l":61.29,"n":314,"o":61.54,"t":"2026-10-21T15:15:00Z","v":15333,"vw":61.424267},{"c":61.525,"h":61.53,"l":61.26,"n":265,"o":61.35,"t":"2026-10-21T15:20:00Z","v":14755,"vw":61.388407},{"c":61.54,"h":61.64,"l":61.42,"n":192,"o":61.48,"t":"2026-10-21T15:25:00Z","v":7763,"vw":61.499959},{"c":61.54,"h":61.61,"l":61.38,"n":120,"o":61.53,"t":"2026-10-21T15:30:00Z","v":5685,"vw":61.517438},{"c":62.03,"h":62.03,"l":61.52,"n":412,"o":61.53,"t":"2026-10-21T15:35:00Z","v":24681,"vw":61.806514},{"c":62.02,"h":62.03,"l":61.92,"n":149,"o":62.03,"t":"2026-10-21T15:40:00Z","v":3837,"vw":61.980157},{"c":61.985,"h":62.06,"l":61.8946,"n":108,"o":62.05,"t":"2026-10-21T15:45:00Z","v":4631,"vw":61.988053},{"c":61.9714,"h":62.03,"l":61.9714,"n":73,"o":62.02,"t":"2026-10-21T15:50:00Z","v":1869,"vw":62.000901},{"c":62,"h":62.11,"l":61.945,"n":356,"o":61.97,"t":"2026-10-21T15:55:00Z","v":22855,"vw":62.005689},{"c":62.12,"h":62.12,"l":61.82,"n":240,"o":61.95,"t":"2026-10-21T16:00:00Z","v":14598,"vw":61.959638},{"c":62.02,"h":62.1699,"l":61.96,"n":210,"o":62.15,"t":"2026-10-21T16:05:00Z","v":7524,"vw":62.064503},{"c":62.04,"h":62.11,"l":62.04,"n":109,"o":62.09,"t":"2026-10-21T16:10:00Z","v":3097,"vw":62.083993},{"c":62.04,"h":62.12,"l":62.015,"n":129,"o":62.02,"t":"2026-10-21T16:15:00Z","v":4783,"vw":62.054706},{"c":62.28,"h":62.35,"l":62.06,"n":468,"o":62.095,"t":"2026-10-21T16:20:00Z","v":24536,"vw":62.236773},{"c":62.19,"h":62.37,"l":62.0701,"n":152,"o":62.37,"t":"2026-10-21T16:25:00Z","v":4147,"vw":62.156573},{"c":61.975,"h":62.17,"l":61.975,"n":191,"o":62.14,"t":"2026-10-21T16:30:00Z","v":7564,"vw":62.060178},{"c":62.74,"h":62.91,"l":61.95,"n":233,"o":61.99,"t":"2026-10-21T16:35:00Z","v":9046,"vw":62.285902},{"c":62.4999,"h":62.895,"l":62.36,"n":223,"o":62.895,"t":"2026-10-21T16:40:00Z","v":5888,"vw":62.607818},{"c":62.32,"h":62.47,"l":62.3,"n":191,"o":62.47,"t":"2026-10-21T16:45:00Z","v":4678,"vw":62.370484},{"c":62.3,"h":62.45,"l":62.3,"n":150,"o":62.315,"t":"2026-10-21T16:50:00Z","v":3810,"vw":62.391407},{"c":62.35,"h":62.41,"l":62.29,"n":145,"o":62.4,"t":"2026-10-21T16:55:00Z","v":5010,"vw":62.359965},{"c":62.305,"h":62.3599,"l":62.205,"n":108,"o":62.29,"t":"2026-10-21T17:00:00Z","v":2818,"vw":62.270833},{"c":62.255,"h":62.3,"l":62.255,"n":104,"o":62.3,"t":"2026-10-21T17:05:00Z","v":2435,"vw":62.278368},{"c":62.23,"h":62.36,"l":62.16,"n":211,"o":62.33,"t":"2026-10-21T17:10:00Z","v":6243,"vw":62.274844},{"c":62.21,"h":62.34,"l":62.21,"n":149,"o":62.3,"t":"2026-10-21T17:15:00Z","v":8678,"vw":62.281662},{"c":62.16,"h":62.29,"l":62.05,"n":251,"o":62.29,"t":"2026-10-21T17:20:00Z","v":5643,"vw":62.149683},{"c":62.27,"h":62.32,"l":62.15,"n":267,"o":62.15,"t":"2026-10-21T17:25:00Z","v":6182,"vw":62.224027},{"c":62.1,"h":62.35,"l":62.0704,"n":286,"o":62.27,"t":"2026-10-21T17:30:00Z","v":10342,"vw":62.157866},{"c":62.12,"h":62.29,"l":62.07,"n":267,"o":62.14,"t":"2026-10-21T17:35:00Z","v":9831,"vw":62.181597},{"c":62.12,"h":62.28,"l":62.12,"n":183,"o":62.13,"t":"2026-10-21T17:40:00Z","v":5043,"vw":62.19871},{"c":61.95,"h":62.1,"l":61.95,"n":145,"o":62.1,"t":"2026-10-21T17:45:00Z","v":4765,"vw":61.998333},{"c":61.805,"h":62,"l":61.805,"n":240,"o":61.95,"t":"2026-10-21T17:50:00Z","v":12224,"vw":61.932617},{"c":61.82,"h":61.88,"l":61.75,"n":130,"o":61.8,"t":"2026-10-21T17:55:00Z","v":4215,"vw":61.807857},{"c":61.94,"h":61.99,"l":61.81,"n":177,"o":61.81,"t":"2026-10-21T18:00:00Z","v":4798,"vw":61.930454},{"c":62.09,"h":62.1104,"l":61.99,"n":236,"o":61.99,"t":"2026-10-21T18:05:00Z","v":18490,"vw":62.015033},{"c":62.12,"h":62.14,"l":62.06,"n":125,"o":62.06,"t":"2026-10-21T18:10:00Z","v":2639,"vw":62.101579},{"c":62.06,"h":62.24,"l":62.06,"n":238,"o":62.14,"t":"2026-10-21T18:15:00Z","v":9215,"vw":62.181191},{"c":61.975,"h":62.09,"l":61.96,"n":143,"o":62.06,"t":"2026-10-21T18:20:00Z","v":4257,"vw":61.992301},{"c":61.895,"h":61.965,"l":61.88,"n":144,"o":61.965,"t":"2026-10-21T18:25:00Z","v":4245,"vw":61.921514},{"c":61.79,"h":61.925,"l":61.69,"n":505,"o":61.925,"t":"2026-10-21T18:30:00Z","v":31549,"vw":61.747128},{"c":61.86,"h":61.87,"l":61.765,"n":227,"o":61.78,"t":"2026-10-21T18:35:00Z","v":10410,"vw":61.800176},{"c":61.955,"h":62.02,"l":61.94,"n":192,"o":61.95,"t":"2026-10-21T18:40:00Z","v":6882,"vw":61.994094},{"c":61.99,"h":62.11,"l":61.925,"n":300,"o":61.96,"t":"2026-10-21T18:45:00Z","v":11287,"vw":62.034226},{"c":61.9362,"h":62.04,"l":61.91,"n":197,"o":61.93,"t":"2026-10-21T18:50:00Z","v":3675,"vw":61.955939},{"c":61.76,"h":61.985,"l":61.675,"n":301,"o":61.985,"t":"2026-10-21T18:55:00Z","v":18761,"vw":61.804415},{"c":61.69,"h":61.79,"l":61.5,"n":445,"o":61.78,"t":"2026-10-21T19:00:00Z","v":32183,"vw":61.712893},{"c":61.28,"h":61.695,"l":61.28,"n":308,"o":61.695,"t":"2026-10-21T19:05:00Z","v":9544,"vw":61.498984},{"c":61.6,"h":61.66,"l":61.21,"n":200,"o":61.21,"t":"2026-10-21T19:10:00Z","v":5450,"vw":61.50046},{"c":61.985,"h":62,"l":61.47,"n":439,"o":61.6,"t":"2026-10-21T19:15:00Z","v":16870,"vw":61.756351},{"c":61.865,"h":62.03,"l":61.81,"n":334,"o":61.968,"t":"2026-10-21T19:20:00Z","v":11632,"vw":61.904439},{"c":62.23,"h":62.275,"l":61.87,"n":589,"o":61.87,"t":"2026-10-21T19:25:00Z","v":21870,"vw":62.100611},{"c":62.2,"h":62.225,"l":62.06,"n":236,"o":62.225,"t":"2026-10-21T19:30:00Z","v":8549,"vw":62.13577},{"c":62.18,"h":62.27,"l":62.1,"n":293,"o":62.2,"t":"2026-10-21T19:35:00Z","v":10264,"vw":62.197255},{"c":62.11,"h":62.175,"l":62.04,"n":382,"o":62.17,"t":"2026-10-21T19:40:00Z","v":11979,"vw":62.099792},{"c":62.31,"h":62.325,"l":62.1,"n":318,"o":62.1,"t":"2026-10-21T19:45:00Z","v":11449,"vw":62.213212},{"c":62.51,"h":62.775,"l":62.21,"n":904,"o":62.21,"t":"2026-10-21T19:50:00Z","v":40474,"vw":62.547419},{"c":62.6,"h":62.71,"l":62.47,"n":2116,"o":62.53,"t":"2026-10-21T19:55:00Z","v":111083,"vw":62.620523},{"c":62.59,"h":62.59,"l":62.59,"n":48,"o":62.59,"t":"2026-10-21T20:00:00Z","v":227215,"vw":62.59},{"c":62.215,"h":62.215,"l":62.215,"n":1,"o":62.215,"t":"2026-10-21T20:45:00Z","v":100,"vw":62.215},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T22:10:00Z","v":224,"vw":61},{"c":61,"h":61,"l":61,"n":5,"o":61,"t":"2026-10-21T22:15:00Z","v":229,"vw":61},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-21T22:30:00Z","v":196,"vw":61.5},{"c":60.92,"h":60.92,"l":60.92,"n":8,"o":60.92,"t":"2026-10-22T08:00:00Z","v":213,"vw":60.92},{"c":60.53,"h":60.8,"l":60.53,"n":21,"o":60.78,"t":"2026-10-22T08:45:00Z","v":566,"vw":60.716464},{"c":61.88,"h":61.88,"l":61.88,"n":2,"o":61.88,"t":"2026-10-22T12:45:00Z","v":101,"vw":61.88},{"c":60.95,"h":60.95,"l":60,"n":142,"o":60.54,"t":"2026-10-22T13:30:00Z","v":13988,"vw":60.523296},{"c":61.21,"h":61.46,"l":60.69,"n":197,"o":60.99,"t":"2026-10-22T13:35:00Z","v":23910,"vw":61.085924},{"c":60.3507,"h":60.97,"l":60.3507,"n":142,"o":60.97,"t":"2026-10-22T13:40:00Z","v":4020,"vw":60.746011},{"c":60.525,"h":60.525,"l":60.4635,"n":74,"o":60.48,"t":"2026-10-22T13:45:00Z","v":3205,"vw":60.483442},{"c":60.155,"h":60.52,"l":59.86,"n":157,"o":60.52,"t":"2026-10-22T13:50:00Z","v":4496,"vw":60.196296},{"c":60.385,"h":60.385,"l":60.125,"n":65,"o":60.17,"t":"2026-10-22T13:55:00Z","v":1050,"vw":60.205},{"c":60.53,"h":61.009,"l":60.45,"n":157,"o":60.45,"t":"2026-10-22T14:00:00Z","v":4414,"vw":60.614343},{"c":59.745,"h":60.3,"l":59.71,"n":221,"o":60.26,"t":"2026-10-22T14:05:00Z","v":6683,"vw":60.072737},{"c":59.66,"h":60.075,"l":59.66,"n":182,"o":59.7947,"t":"2026-10-22T14:10:00Z","v":5794,"vw":59.92585},{"c":59.85,"h":59.94,"l":59.38,"n":183,"o":59.63,"t":"2026-10-22T14:15:00Z","v":5024,"vw":59.712279},{"c":59.59,"h":59.89,"l":59.59,"n":175,"o":59.89,"t":"2026-10-22T14:20:00Z","v":4314,"vw":59.754973},{"c":59.305,"h":59.37,"l":59.305,"n":96,"o":59.32,"t":"2026-10-22T14:25:00Z","v":1836,"vw":59.315131},{"c":59.54,"h":59.66,"l":59.3,"n":223,"o":59.3475,"t":"2026-10-22T14:30:00Z","v":7839,"vw":59.450193},{"c":59.525,"h":59.65,"l":59.37,"n":168,"o":59.63,"t":"2026-10-22T14:35:00Z","v":6504,"vw":59.51912},{"c":59.67,"h":59.805,"l":59.58,"n":246,"o":59.79,"t":"2026-10-22T14:40:00Z","v":6999,"vw":59.720864},{"c":59.285,"h":59.78,"l":59.21,"n":261,"o":59.64,"t":"2026-10-22T14:45:00Z","v":10438,"vw":59.519093},{"c":59.44,"h":59.565,"l":59.19,"n":283,"o":59.285,"t":"2026-10-22T14:50:00Z","v":9841,"vw":59.398474},{"c":59.58,"h":59.65,"l":59.35,"n":291,"o":59.54,"t":"2026-10-22T14:55:00Z","v":7622,"vw":59.476032},{"c":59.36,"h":59.655,"l":59.2901,"n":244,"o":59.585,"t":"2026-10-22T15:00:00Z","v":5867,"vw":59.491982},{"c":59.02,"h":59.41,"l":58.965,"n":346,"o":59.25,"t":"2026-10-22T15:05:00Z","v":11142,"vw":59.173252},{"c":58.66,"h":58.985,"l":58.63,"n":316,"o":58.985,"t":"2026-10-22T15:10:00Z","v":13764,"vw":58.772836},{"c":59.115,"h":59.175,"l":58.725,"n":199,"o":58.75,"t":"2026-10-22T15:15:00Z","v":7822,"vw":58.938014},{"c":59.345,"h":59.55,"l":59.1,"n":344,"o":59.1,"t":"2026-10-22T15:20:00Z","v":17649,"vw":59.345648},{"c":59.16,"h":59.345,"l":59.09,"n":303,"o":59.345,"t":"2026-10-22T15:25:00Z","v":14086,"vw":59.236831},{"c":59.06,"h":59.265,"l":58.95,"n":331,"o":59.23,"t":"2026-10-22T15:30:00Z","v":12496,"vw":59.101089},{"c":59.09,"h":59.315,"l":59.06,"n":217,"o":59.25,"t":"2026-10-22T15:35:00Z","v":10852,"vw":59.223251},{"c":59,"h":59.31,"l":59,"n":328,"o":59.08,"t":"2026-10-22T15:40:00Z","v":15281,"vw":59.10449},{"c":59.04,"h":59.23,"l":58.96,"n":363,"o":58.97,"t":"2026-10-22T15:45:00Z","v":23443,"vw":59.06814},{"c":59.21,"h":59.385,"l":59.04,"n":293,"o":59.04,"t":"2026-10-22T15:50:00Z","v":12052,"vw":59.193385},{"c":59.04,"h":59.29,"l":59.04,"n":239,"o":59.255,"t":"2026-10-22T15:55:00Z","v":13324,"vw":59.192576},{"c":59.27,"h":59.49,"l":59.01,"n":597,"o":59.13,"t":"2026-10-22T16:00:00Z","v":40542,"vw":59.230583},{"c":59.35,"h":59.66,"l":59.14,"n":312,"o":59.34,"t":"2026-10-22T16:05:00Z","v":16674,"vw":59.376241},{"c":59.595,"h":59.66,"l":59.35,"n":273,"o":59.435,"t":"2026-10-22T16:10:00Z","v":14108,"vw":59.426453},{"c":59.275,"h":59.595,"l":59.22,"n":404,"o":59.595,"t":"2026-10-22T16:15:00Z","v":23533,"vw":59.438105},{"c":59.26,"h":59.355,"l":59.2,"n":322,"o":59.285,"t":"2026-10-22T16:20:00Z","v":17273,"vw":59.280261},{"c":59.21,"h":59.33,"l":59.11,"n":358,"o":59.255,"t":"2026-10-22T16:25:00Z","v":20614,"vw":59.209134},{"c":59,"h":59.23,"l":58.935,"n":387,"o":59.175,"t":"2026-10-22T16:30:00Z","v":16350,"vw":59.119258},{"c":58.75,"h":59.1,"l":58.69,"n":323,"o":59.1,"t":"2026-10-22T16:35:00Z","v":12193,"vw":58.916484},{"c":58.48,"h":58.75,"l":58.44,"n":430,"o":58.73,"t":"2026-10-22T16:40:00Z","v":26185,"vw":58.54041},{"c":58.35,"h":58.42,"l":58.3,"n":407,"o":58.36,"t":"2026-10-22T16:45:00Z","v":15861,"vw":58.355584},{"c":58.58,"h":58.775,"l":58.35,"n":431,"o":58.41,"t":"2026-10-22T16:50:00Z","v":17867,"vw":58.538389},{"c":58.955,"h":58.955,"l":58.625,"n":258,"o":58.64,"t":"2026-10-22T16:55:00Z","v":8739,"vw":58.756103},{"c":58.72,"h":58.94,"l":58.72,"n":318,"o":58.885,"t":"2026-10-22T17:00:00Z","v":11632,"vw":58.827095},{"c":58.86,"h":58.86,"l":58.705,"n":430,"o":58.72,"t":"2026-10-22T17:05:00Z","v":17857,"vw":58.757706},{"c":58.845,"h":58.87,"l":58.72,"n":344,"o":58.86,"t":"2026-10-22T17:10:00Z","v":13808,"vw":58.822787},{"c":58.875,"h":58.94,"l":58.745,"n":520,"o":58.81,"t":"2026-10-22T17:15:00Z","v":25821,"vw":58.845111},{"c":58.895,"h":58.975,"l":58.8,"n":351,"o":58.81,"t":"2026-10-22T17:20:00Z","v":17514,"vw":58.908155},{"c":58.895,"h":59.14,"l":58.745,"n":518,"o":58.85,"t":"2026-10-22T17:25:00Z","v":23570,"vw":58.91365},{"c":58.94,"h":59.12,"l":58.8655,"n":252,"o":58.9299,"t":"2026-10-22T17:30:00Z","v":8146,"vw":58.974247},{"c":59.025,"h":59.03,"l":58.86,"n":225,"o":59.01,"t":"2026-10-22T17:35:00Z","v":8866,"vw":58.916492},{"c":58.975,"h":59.105,"l":58.85,"n":227,"o":58.91,"t":"2026-10-22T17:40:00Z","v":7063,"vw":58.971104},{"c":58.81,"h":59.045,"l":58.81,"n":180,"o":58.975,"t":"2026-10-22T17:45:00Z","v":5656,"vw":58.942509},{"c":58.905,"h":58.905,"l":58.76,"n":275,"o":58.79,"t":"2026-10-22T17:50:00Z","v":11850,"vw":58.817777},{"c":58.82,"h":58.96,"l":58.81,"n":215,"o":58.96,"t":"2026-10-22T17:55:00Z","v":10079,"vw":58.875273},{"c":58.615,"h":58.81,"l":58.54,"n":299,"o":58.81,"t":"2026-10-22T18:00:00Z","v":13436,"vw":58.693161},{"c":58.95,"h":58.95,"l":58.615,"n":315,"o":58.615,"t":"2026-10-22T18:05:00Z","v":13013,"vw":58.825216},{"c":59.05,"h":59.08,"l":58.9021,"n":257,"o":58.92,"t":"2026-10-22T18:10:00Z","v":11200,"vw":58.990045},{"c":59.33,"h":59.36,"l":58.91,"n":568,"o":59.03,"t":"2026-10-22T18:15:00Z","v":44465,"vw":59.072744},{"c":59.285,"h":59.385,"l":59.27,"n":179,"o":59.28,"t":"2026-10-22T18:20:00Z","v":6234,"vw":59.306221},{"c":58.79,"h":59.26,"l":58.7,"n":505,"o":59.26,"t":"2026-10-22T18:25:00Z","v":17607,"vw":58.985442},{"c":58.545,"h":58.82,"l":58.5,"n":339,"o":58.78,"t":"2026-10-22T18:30:00Z","v":14641,"vw":58.704147},{"c":58.215,"h":58.575,"l":58.1244,"n":356,"o":58.5,"t":"2026-10-22T18:35:00Z","v":15573,"vw":58.348465},{"c":58.415,"h":58.47,"l":58.14,"n":377,"o":58.22,"t":"2026-10-22T18:40:00Z","v":17656,"vw":58.277101},{"c":58.035,"h":58.39,"l":58.03,"n":415,"o":58.38,"t":"2026-10-22T18:45:00Z","v":22343,"vw":58.285083},{"c":58.215,"h":58.28,"l":58.03,"n":393,"o":58.03,"t":"2026-10-22T18:50:00Z","v":20607,"vw":58.173389},{"c":58.115,"h":58.34,"l":58.07,"n":431,"o":58.23,"t":"2026-10-22T18:55:00Z","v":20127,"vw":58.180291},{"c":58.2,"h":58.24,"l":58,"n":614,"o":58.075,"t":"2026-10-22T19:00:00Z","v":38265,"vw":58.091124},{"c":58.3,"h":58.355,"l":58.19,"n":467,"o":58.235,"t":"2026-10-22T19:05:00Z","v":25466,"vw":58.273238},{"c":58.45,"h":58.56,"l":58.175,"n":509,"o":58.27,"t":"2026-10-22T19:10:00Z","v":32821,"vw":58.363389},{"c":58.52,"h":58.545,"l":58.29,"n":449,"o":58.485,"t":"2026-10-22T19:15:00Z","v":29719,"vw":58.412008},{"c":58.815,"h":58.82,"l":58.425,"n":512,"o":58.5,"t":"2026-10-22T19:20:00Z","v":32083,"vw":58.561583},{"c":58.675,"h":58.77,"l":58.415,"n":524,"o":58.74,"t":"2026-10-22T19:25:00Z","v":58532,"vw":58.702494},{"c":58.68,"h":58.88,"l":58.63,"n":575,"o":58.675,"t":"2026-10-22T19:30:00Z","v":26822,"vw":58.741543},{"c":58.645,"h":58.75,"l":58.55,"n":465,"o":58.62,"t":"2026-10-22T19:35:00Z","v":24759,"vw":58.636346},{"c":58.765,"h":58.89,"l":58.545,"n":660,"o":58.62,"t":"2026-10-22T19:40:00Z","v":35856,"vw":58.714603},{"c":58.861,"h":58.88,"l":58.625,"n":647,"o":58.74,"t":"2026-10-22T19:45:00Z","v":36706,"vw":58.742874},{"c":59.465,"h":59.55,"l":58.89,"n":1332,"o":58.89,"t":"2026-10-22T19:50:00Z","v":80944,"vw":59.375376},{"c":58.995,"h":59.62,"l":58.9,"n":4720,"o":59.45,"t":"2026-10-22T19:55:00Z","v":354874,"vw":59.158849},{"c":59,"h":59,"l":59,"n":52,"o":59,"t":"2026-10-22T20:00:00Z","v":636776,"vw":59}],"history":[{"c":10.79,"h":11.115,"l":10.63,"n":18684,"o":11.11,"t":"2024-10-21T04:00:00Z","v":1992310,"vw":10.772482},{"c":10.605,"h":10.81,"l":10.515,"n":15901,"o":10.74,"t":"2024-10-22T04:00:00Z","v":1353080,"vw":10.601263},{"c":10.29,"h":10.55,"l":9.98,"n":23851,"o":10.52,"t":"2024-10-23T04:00:00Z","v":2453666,"vw":10.233362},{"c":10.23,"h":10.39,"l":10.08,"n":15650,"o":10.27,"t":"2024-10-24T04:00:00Z","v":1437451,"vw":10.232532},{"c":10.23,"h":10.46,"l":10.11,"n":13506,"o":10.28,"t":"2024-10-25T04:00:00Z","v":1064142,"vw":10.277104},{"c":10.33,"h":10.555,"l":10.23,"n":13125,"o":10.36,"t":"2024-10-28T04:00:00Z","v":1112865,"vw":10.350826},{"c":10.28,"h":10.65,"l":10.1,"n":17759,"o":10.27,"t":"2024-10-29T04:00:00Z","v":1533432,"vw":10.399231},{"c":10.22,"h":10.62,"l":10.16,"n":13524,"o":10.25,"t":"2024-10-30T04:00:00Z","v":1486489,"vw":10.335245},{"c":9.6,"h":10.31,"l":9.525,"n":22332,"o":10.24,"t":"2024-10-31T04:00:00Z","v":2238783,"vw":9.72839},{"c":9.5,"h":9.845,"l":9.37,"n":21403,"o":9.79,"t":"2024-11-01T04:00:00Z","v":1944213,"vw":9.519743},{"c":10.17,"h":10.33,"l":9.6,"n":27640,"o":9.6,"t":"2024-11-04T05:00:00Z","v":2524008,"vw":10.097623},{"c":10.5,"h":10.65,"l":10.0973,"n":22304,"o":10.25,"t":"2024-11-05T05:00:00Z","v":2526560,"vw":10.479982},{"c":10.28,"h":11.17,"l":10.05,"n":44419,"o":10.84,"t":"2024-11-06T05:00:00Z","v":5058965,"vw":10.373186},{"c":9.48,"h":10.64,"l":9.21,"n":47687,"o":10.64,"t":"2024-11-07T05:00:00Z","v":5356965,"vw":9.646882},{"c":8.99,"h":9.5,"l":8.49,"n":40911,"o":9.48,"t":"2024-11-08T05:00:00Z","v":4536037,"vw":8.962429},{"c":9,"h":9.03,"l":8.63,"n":24448,"o":9.03,"t":"2024-11-11T05:00:00Z","v":2942203,"vw":8.844548},{"c":8.41,"h":8.86,"l":8.1601,"n":24165,"o":8.76,"t":"2024-11-12T05:00:00Z","v":2629692,"vw":8.410741},{"c":7.9,"h":8.56,"l":7.82,"n":29993,"o":8.5,"t":"2024-11-13T05:00:00Z","v":3621958,"vw":8.019498},{"c":7.73,"h":8.03,"l":7.66,"n":23865,"o":7.85,"t":"2024-11-14T05:00:00Z","v":2433179,"vw":7.800174},{"c":7.4,"h":7.85,"l":7.3,"n":27859,"o":7.85,"t":"2024-11-15T05:00:00Z","v":2714991,"vw":7.468505},{"c":7.28,"h":7.66,"l":7.17,"n":21608,"o":7.49,"t":"2024-11-18T05:00:00Z","v":2358011,"vw":7.306891},{"c":6.83,"h":7.1999,"l":6.755,"n":25922,"o":7.18,"t":"2024-11-19T05:00:00Z","v":3433308,"vw":6.89579},{"c":6.93,"h":7.09,"l":6.69,"n":22980,"o":6.73,"t":"2024-11-20T05:00:00Z","v":2363928,"vw":6.928035},{"c":8.33,"h":8.92,"l":6.835,"n":71602,"o":7,"t":"2024-11-21T05:00:00Z","v":9422596,"vw":8.216558},{"c":9.41,"h":9.85,"l":8.58,"n":69152,"o":9.07,"t":"2024-11-22T05:00:00Z","v":8681239,"vw":9.453661},{"c":9.71,"h":9.81,"l":9.05,"n":41775,"o":9.52,"t":"2024-11-25T05:00:00Z","v":4936035,"vw":9.559127},{"c":8.69,"h":9.7,"l":8.5112,"n":29692,"o":9.7,"t":"2024-11-26T05:00:00Z","v":3356900,"vw":8.841909},{"c":9.6,"h":9.71,"l":8.945,"n":29293,"o":8.97,"t":"2024-11-27T05:00:00Z","v":3660161,"vw":9.481798},{"c":9.33,"h":9.725,"l":9.09,"n":16047,"o":9.65,"t":"2024-11-29T05:00:00Z","v":1762766,"vw":9.364992},{"c":10.06,"h":10.11,"l":9.07,"n":42725,"o":9.395,"t":"2024-12-02T05:00:00Z","v":4412684,"vw":9.836816},{"c":9.72,"h":10.248,"l":9.5407,"n":25709,"o":10.06,"t":"2024-12-03T05:00:00Z","v":2439017,"vw":9.781272},{"c":9.23,"h":10.3999,"l":9.21,"n":25423,"o":9.85,"t":"2024-12-04T05:00:00Z","v":2784302,"vw":9.609862},{"c":8.74,"h":9.46,"l":8.57,"n":24423,"o":9.3,"t":"2024-12-05T05:00:00Z","v":2617368,"vw":8.859498},{"c":8.8,"h":9.13,"l":8.715,"n":22343,"o":8.93,"t":"2024-12-06T05:00:00Z","v":2190877,"vw":8.878367},{"c":9.53,"h":10.38,"l":9,"n":31611,"o":9.07,"t":"2024-12-09T05:00:00Z","v":3601357,"vw":9.843776},{"c":9.26,"h":9.92,"l":9.09,"n":25134,"o":9.92,"t":"2024-12-10T05:00:00Z","v":2353666,"vw":9.331591},{"c":9.55,"h":9.58,"l":9.01,"n":19125,"o":9.39,"t":"2024-12-11T05:00:00Z","v":2096379,"vw":9.328874},{"c":9.16,"h":9.8,"l":9.05,"n":21148,"o":9.5,"t":"2024-12-12T05:00:00Z","v":2222724,"vw":9.219311},{"c":9.335,"h":9.5,"l":9.0398,"n":18806,"o":9.08,"t":"2024-12-13T05:00:00Z","v":2043754,"vw":9.31282},{"c":9.43,"h":9.7633,"l":8.945,"n":24366,"o":9.25,"t":"2024-12-16T05:00:00Z","v":2568520,"vw":9.386559},{"c":9.14,"h":9.52,"l":8.96,"n":22230,"o":9.28,"t":"2024-12-17T05:00:00Z","v":2148262,"vw":9.116004},{"c":8.5,"h":9.51,"l":8.3204,"n":26600,"o":9.15,"t":"2024-12-18T05:00:00Z","v":4243139,"vw":8.823762},{"c":8.58,"h":8.76,"l":8.2401,"n":23601,"o":8.54,"t":"2024-12-19T05:00:00Z","v":2300712,"vw":8.515937},{"c":8.79,"h":9.09,"l":8.4,"n":20281,"o":8.44,"t":"2024-12-20T05:00:00Z","v":4920705,"vw":8.812314},{"c":9.16,"h":9.42,"l":8.9,"n":21018,"o":9,"t":"2024-12-23T05:00:00Z","v":2362403,"vw":9.122777},{"c":9.17,"h":9.24,"l":8.72,"n":9523,"o":9.1,"t":"2024-12-24T05:00:00Z","v":1029474,"vw":9.073354},{"c":9.37,"h":9.79,"l":8.93,"n":24543,"o":9.06,"t":"2024-12-26T05:00:00Z","v":2821731,"vw":9.455058},{"c":8.94,"h":9.4953,"l":8.9,"n":20630,"o":9.37,"t":"2024-12-27T05:00:00Z","v":2363552,"vw":9.030185},{"c":8.41,"h":8.81,"l":8.19,"n":27399,"o":8.79,"t":"2024-12-30T05:00:00Z","v":3314502,"vw":8.378801},{"c":8.51,"h":8.865,"l":8.38,"n":18711,"o":8.5,"t":"2024-12-31T05:00:00Z","v":2109772,"vw":8.548615},{"c":9.53,"h":9.84,"l":8.8,"n":33417,"o":8.8,"t":"2025-01-02T05:00:00Z","v":4344034,"vw":9.488424},{"c":9.08,"h":9.67,"l":8.99,"n":27717,"o":9.56,"t":"2025-01-03T05:00:00Z","v":3159467,"vw":9.2309},{"c":9.9,"h":10.65,"l":9.3052,"n":37709,"o":9.32,"t":"2025-01-06T05:00:00Z","v":4938435,"vw":10.115439},{"c":9.66,"h":10.44,"l":9.61,"n":25556,"o":9.91,"t":"2025-01-07T05:00:00Z","v":2498340,"vw":9.854329},{"c":8.99,"h":9.46,"l":8.98,"n":22523,"o":9.45,"t":"2025-01-08T05:00:00Z","v":2727491,"vw":9.146959},{"c":8.85,"h":8.9158,"l":8.49,"n":29620,"o":8.75,"t":"2025-01-10T05:00:00Z","v":3177571,"vw":8.703275},{"c":7.74,"h":8.71,"l":7.61,"n":33603,"o":8.71,"t":"2025-01-13T05:00:00Z","v":4697217,"vw":7.862679},{"c":7.51,"h":7.895,"l":7.48,"n":29204,"o":7.76,"t":"2025-01-14T05:00:00Z","v":3662572,"vw":7.609841},{"c":8.02,"h":8.29,"l":7.45,"n":41893,"o":7.88,"t":"2025-01-15T05:00:00Z","v":6367191,"vw":7.934334},{"c":8.47,"h":8.56,"l":7.55,"n":30719,"o":7.82,"t":"2025-01-16T05:00:00Z","v":3971458,"vw":8.152614},{"c":8.89,"h":9.2,"l":8.65,"n":26718,"o":8.75,"t":"2025-01-17T05:00:00Z","v":2772849,"vw":8.966667},{"c":11.81,"h":12.55,"l":9.39,"n":89838,"o":9.67,"t":"2025-01-21T05:00:00Z","v":14238564,"vw":11.523614},{"c":10.77,"h":11.59,"l":10.33,"n":58564,"o":11.515,"t":"2025-01-22T05:00:00Z","v":7629384,"vw":10.751276},{"c":11.555,"h":11.62,"l":10.401,"n":36572,"o":10.71,"t":"2025-01-23T05:00:00Z","v":4859142,"vw":11.197081},{"c":11.5,"h":11.86,"l":11.17,"n":31014,"o":11.6,"t":"2025-01-24T05:00:00Z","v":3639226,"vw":11.449289},{"c":10.26,"h":11.39,"l":10.14,"n":30744,"o":11.33,"t":"2025-01-27T05:00:00Z","v":3375538,"vw":10.549039},{"c":10.22,"h":10.47,"l":9.78,"n":25315,"o":10.24,"t":"2025-01-28T05:00:00Z","v":2668092,"vw":10.147845},{"c":9.475,"h":10.4875,"l":9.25,"n":29539,"o":10.21,"t":"2025-01-29T05:00:00Z","v":3545383,"vw":9.582403},{"c":9.24,"h":9.75,"l":9.15,"n":27863,"o":9.55,"t":"2025-01-30T05:00:00Z","v":3197325,"vw":9.413295},{"c":9.62,"h":9.85,"l":9.11,"n":27323,"o":9.23,"t":"2025-01-31T05:00:00Z","v":3564752,"vw":9.501073},{"c":9.23,"h":9.69,"l":8.81,"n":27710,"o":9.12,"t":"2025-02-03T05:00:00Z","v":2532078,"vw":9.290937},{"c":9.24,"h":9.405,"l":9.02,"n":20892,"o":9.25,"t":"2025-02-04T05:00:00Z","v":2118575,"vw":9.193703},{"c":9.23,"h":9.36,"l":8.93,"n":19174,"o":9.29,"t":"2025-02-05T05:00:00Z","v":1981246,"vw":9.193379},{"c":9.52,"h":9.69,"l":9.2,"n":32752,"o":9.39,"t":"2025-02-06T05:00:00Z","v":3592537,"vw":9.50016},{"c":11.38,"h":11.42,"l":9.3,"n":57380,"o":9.33,"t":"2025-02-07T05:00:00Z","v":8271395,"vw":10.937419},{"c":11.17,"h":12.31,"l":11,"n":45628,"o":11.77,"t":"2025-02-10T05:00:00Z","v":5674551,"vw":11.443822},{"c":8.83,"h":9.41,"l":8.555,"n":76842,"o":8.93,"t":"2025-02-11T05:00:00Z","v":13804028,"vw":9.079436},{"c":8.98,"h":9.02,"l":8.3,"n":33358,"o":8.6,"t":"2025-02-12T05:00:00Z","v":4848702,"vw":8.788997},{"c":9.23,"h":9.24,"l":8.67,"n":31682,"o":8.86,"t":"2025-02-13T05:00:00Z","v":4305118,"vw":8.992838},{"c":9.17,"h":9.6,"l":8.96,"n":25683,"o":9.1,"t":"2025-02-14T05:00:00Z","v":3546524,"vw":9.24244},{"c":9.26,"h":9.5,"l":9.1,"n":25826,"o":9.12,"t":"2025-02-18T05:00:00Z","v":3657505,"vw":9.26337},{"c":9.315,"h":9.5,"l":8.96,"n":22551,"o":9.19,"t":"2025-02-19T05:00:00Z","v":2840636,"vw":9.317171},{"c":9.37,"h":9.47,"l":9.065,"n":21592,"o":9.3,"t":"2025-02-20T05:00:00Z","v":2848719,"vw":9.286386},{"c":9,"h":9.588,"l":9,"n":25136,"o":9.4,"t":"2025-02-21T05:00:00Z","v":2650623,"vw":9.185375},{"c":9.085,"h":9.24,"l":8.87,"n":22912,"o":8.99,"t":"2025-02-24T05:00:00Z","v":6199136,"vw":9.071935},{"c":8.67,"h":9.17,"l":8.52,"n":28228,"o":9.05,"t":"2025-02-25T05:00:00Z","v":4383619,"vw":8.752838},{"c":8.67,"h":9,"l":8.56,"n":19506,"o":8.79,"t":"2025-02-26T05:00:00Z","v":2352483,"vw":8.767744},{"c":8.77,"h":8.8,"l":8.37,"n":19456,"o":8.64,"t":"2025-02-27T05:00:00Z","v":2451736,"vw":8.681142},{"c":8.74,"h":8.91,"l":8.57,"n":19004,"o":8.72,"t":"2025-02-28T05:00:00Z","v":2144263,"vw":8.718707},{"c":8.35,"h":9.025,"l":8.165,"n":28547,"o":8.83,"t":"2025-03-03T05:00:00Z","v":3290348,"vw":8.533262},{"c":8.555,"h":8.91,"l":7.71,"n":32257,"o":8.075,"t":"2025-03-04T05:00:00Z","v":3416402,"vw":8.460193},{"c":9.63,"h":9.8599,"l":8.44,"n":41858,"o":8.68,"t":"2025-03-05T05:00:00Z","v":5707601,"vw":9.325251},{"c":9.55,"h":9.88,"l":9.2,"n":29659,"o":9.44,"t":"2025-03-06T05:00:00Z","v":2959230,"vw":9.551933},{"c":9.73,"h":9.85,"l":9.21,"n":29933,"o":9.54,"t":"2025-03-07T05:00:00Z","v":3062266,"vw":9.624394},{"c":9.63,"h":9.8,"l":9.2,"n":35310,"o":9.49,"t":"2025-03-10T04:00:00Z","v":2876348,"vw":9.51286},{"c":9.65,"h":9.79,"l":9.275,"n":26164,"o":9.63,"t":"2025-03-11T04:00:00Z","v":2515412,"vw":9.54208},{"c":9.4,"h":9.7767,"l":9.265,"n":25166,"o":9.53,"t":"2025-03-12T04:00:00Z","v":2341839,"vw":9.475512},{"c":9.38,"h":9.85,"l":9.0261,"n":24431,"o":9.36,"t":"2025-03-13T04:00:00Z","v":2214995,"vw":9.411642},{"c":9.85,"h":9.87,"l":9.5,"n":23577,"o":9.67,"t":"2025-03-14T04:00:00Z","v":2037695,"vw":9.735129},{"c":10.08,"h":10.55,"l":9.875,"n":35264,"o":9.89,"t":"2025-03-17T04:00:00Z","v":2687829,"vw":10.23983},{"c":9.82,"h":10.06,"l":9.7,"n":16831,"o":10.01,"t":"2025-03-18T04:00:00Z","v":1470320,"vw":9.895344},{"c":9.88,"h":9.995,"l":9.69,"n":16893,"o":9.77,"t":"2025-03-19T04:00:00Z","v":1353115,"vw":9.858279},{"c":9.6,"h":9.93,"l":9.59,"n":18580,"o":9.62,"t":"2025-03-20T04:00:00Z","v":1641098,"vw":9.72069},{"c":9.78,"h":9.82,"l":9.2,"n":19619,"o":9.45,"t":"2025-03-21T04:00:00Z","v":4191993,"vw":9.702564},{"c":11.19,"h":11.26,"l":10.2,"n":47880,"o":10.33,"t":"2025-03-24T04:00:00Z","v":5131811,"vw":10.902943},{"c":11.71,"h":11.89,"l":11.19,"n":36590,"o":11.46,"t":"2025-03-25T04:00:00Z","v":3547425,"vw":11.668669},{"c":11.55,"h":12.14,"l":11.34,"n":32976,"o":11.77,"t":"2025-03-26T04:00:00Z","v":2741799,"vw":11.684026},{"c":11.47,"h":11.7373,"l":11.18,"n":23502,"o":11.53,"t":"2025-03-27T04:00:00Z","v":1703878,"vw":11.502941},{"c":10.92,"h":11.7,"l":10.81,"n":20588,"o":11.45,"t":"2025-03-28T04:00:00Z","v":2015567,"vw":10.969777},{"c":10.42,"h":10.645,"l":10.0826,"n":25101,"o":10.53,"t":"2025-03-31T04:00:00Z","v":2266351,"vw":10.450297},{"c":9.84,"h":10.48,"l":9.7,"n":20660,"o":10.48,"t":"2025-04-01T04:00:00Z","v":1824355,"vw":9.947041},{"c":10.28,"h":10.49,"l":9.395,"n":21451,"o":9.55,"t":"2025-04-02T04:00:00Z","v":1779293,"vw":10.155501},{"c":9.24,"h":9.645,"l":9.23,"n":29176,"o":9.56,"t":"2025-04-03T04:00:00Z","v":2237534,"vw":9.398114},{"c":8.9,"h":9.58,"l":8,"n":45633,"o":8.75,"t":"2025-04-04T04:00:00Z","v":5153556,"vw":8.661692},{"c":8.33,"h":9.34,"l":7.8301,"n":35165,"o":8.2,"t":"2025-04-07T04:00:00Z","v":4351294,"vw":8.353084},{"c":7.7,"h":8.69,"l":7.465,"n":31660,"o":8.69,"t":"2025-04-08T04:00:00Z","v":3205610,"vw":7.956473},{"c":8.82,"h":8.935,"l":7.36,"n":41775,"o":7.51,"t":"2025-04-09T04:00:00Z","v":4231261,"vw":8.329694},{"c":8.26,"h":8.5422,"l":8.0422,"n":25397,"o":8.52,"t":"2025-04-10T04:00:00Z","v":2193893,"vw":8.23634},{"c":8.38,"h":8.46,"l":7.9586,"n":21918,"o":8.14,"t":"2025-04-11T04:00:00Z","v":1782975,"vw":8.305113},{"c":8.395,"h":8.7,"l":8.34,"n":18732,"o":8.46,"t":"2025-04-14T04:00:00Z","v":1704529,"vw":8.494563},{"c":8.54,"h":8.85,"l":8.42,"n":23737,"o":8.43,"t":"2025-04-15T04:00:00Z","v":2037457,"vw":8.61144},{"c":8.17,"h":8.6,"l":8.06,"n":20987,"o":8.46,"t":"2025-04-16T04:00:00Z","v":1727543,"vw":8.299336},{"c":8.49,"h":8.58,"l":8.14,"n":18928,"o":8.15,"t":"2025-04-17T04:00:00Z","v":1767632,"vw":8.39929},{"c":8.33,"h":8.39,"l":8.005,"n":19702,"o":8.38,"t":"2025-04-21T04:00:00Z","v":2111224,"vw":8.204622},{"c":8.16,"h":8.47,"l":7.9534,"n":23629,"o":8.44,"t":"2025-04-22T04:00:00Z","v":4140000,"vw":8.146533},{"c":8.42,"h":8.94,"l":8.365,"n":22767,"o":8.44,"t":"2025-04-23T04:00:00Z","v":2073736,"vw":8.582601},{"c":8.67,"h":8.8,"l":8.39,"n":17034,"o":8.4,"t":"2025-04-24T04:00:00Z","v":1474687,"vw":8.674927},{"c":9.05,"h":9.06,"l":8.533,"n":19389,"o":8.65,"t":"2025-04-25T04:00:00Z","v":1482779,"vw":8.944079},{"c":9.37,"h":9.65,"l":9.1,"n":19167,"o":9.12,"t":"2025-04-28T04:00:00Z","v":2067056,"vw":9.40139},{"c":9.37,"h":9.565,"l":9.26,"n":16233,"o":9.35,"t":"2025-04-29T04:00:00Z","v":1302561,"vw":9.416145},{"c":9.27,"h":9.335,"l":8.83,"n":18591,"o":9.05,"t":"2025-04-30T04:00:00Z","v":1611245,"vw":9.169627},{"c":9.16,"h":9.7,"l":9.12,"n":24127,"o":9.33,"t":"2025-05-01T04:00:00Z","v":2241914,"vw":9.337634},{"c":9.38,"h":9.67,"l":9.22,"n":18366,"o":9.36,"t":"2025-05-02T04:00:00Z","v":1871238,"vw":9.446183},{"c":9.2,"h":9.46,"l":9.1,"n":17635,"o":9.23,"t":"2025-05-05T04:00:00Z","v":1860072,"vw":9.23689},{"c":9.31,"h":9.35,"l":9.0001,"n":14748,"o":9.05,"t":"2025-05-06T04:00:00Z","v":1787693,"vw":9.223869},{"c":9.28,"h":9.47,"l":9.185,"n":17065,"o":9.43,"t":"2025-05-07T04:00:00Z","v":1899012,"vw":9.302841},{"c":9.14,"h":9.5,"l":8.96,"n":28651,"o":9.44,"t":"2025-05-08T04:00:00Z","v":2810068,"vw":9.087846},{"c":9.69,"h":9.87,"l":9.16,"n":27859,"o":9.16,"t":"2025-05-09T04:00:00Z","v":2459768,"vw":9.622888},{"c":10.29,"h":10.54,"l":9.99,"n":25407,"o":10.07,"t":"2025-05-12T04:00:00Z","v":2111367,"vw":10.21774},{"c":10.41,"h":10.705,"l":10.3,"n":23404,"o":10.31,"t":"2025-05-13T04:00:00Z","v":1809346,"vw":10.504812},{"c":10.52,"h":10.58,"l":10.2001,"n":19460,"o":10.47,"t":"2025-05-14T04:00:00Z","v":1511763,"vw":10.465935},{"c":11.34,"h":11.6,"l":10.37,"n":39107,"o":10.44,"t":"2025-05-15T04:00:00Z","v":3439804,"vw":11.2929},{"c":10.92,"h":11.36,"l":10.83,"n":25527,"o":11.36,"t":"2025-05-16T04:00:00Z","v":1823617,"vw":11.036878},{"c":10.71,"h":10.77,"l":10.4,"n":21403,"o":10.65,"t":"2025-05-19T04:00:00Z","v":1625033,"vw":10.63155},{"c":10.53,"h":10.86,"l":10.395,"n":25263,"o":10.53,"t":"2025-05-20T04:00:00Z","v":2354538,"vw":10.595105},{"c":10.01,"h":11.1,"l":9.6,"n":48641,"o":10.46,"t":"2025-05-21T04:00:00Z","v":5073811,"vw":9.96946},{"c":10.08,"h":10.24,"l":9.24,"n":43890,"o":9.735,"t":"2025-05-22T04:00:00Z","v":4274090,"vw":9.830654},{"c":9.15,"h":9.81,"l":9.07,"n":38711,"o":9.81,"t":"2025-05-23T04:00:00Z","v":4068291,"vw":9.330565},{"c":9.25,"h":10.035,"l":9.1246,"n":39037,"o":9.37,"t":"2025-05-27T04:00:00Z","v":4051044,"vw":9.455558},{"c":9.24,"h":9.3,"l":8.945,"n":24029,"o":9.24,"t":"2025-05-28T04:00:00Z","v":2313057,"vw":9.155989},{"c":9.27,"h":9.5,"l":9.02,"n":28669,"o":9.32,"t":"2025-05-29T04:00:00Z","v":5676172,"vw":9.249248},{"c":8.73,"h":9.19,"l":8.7,"n":26286,"o":9.15,"t":"2025-05-30T04:00:00Z","v":3534467,"vw":8.844001},{"c":9.14,"h":9.25,"l":8.606,"n":29033,"o":8.7,"t":"2025-06-02T04:00:00Z","v":3067597,"vw":9.062214},{"c":8.89,"h":9.4844,"l":8.765,"n":33434,"o":9.19,"t":"2025-06-03T04:00:00Z","v":4092498,"vw":9.086562},{"c":8.89,"h":9,"l":8.805,"n":20856,"o":8.86,"t":"2025-06-04T04:00:00Z","v":2107559,"vw":8.897978},{"c":9.12,"h":9.47,"l":8.78,"n":56121,"o":8.93,"t":"2025-06-05T04:00:00Z","v":11516963,"vw":9.028571},{"c":9.21,"h":9.32,"l":9.005,"n":43399,"o":9.18,"t":"2025-06-06T04:00:00Z","v":6623495,"vw":9.15036},{"c":10.61,"h":10.77,"l":9.28,"n":86193,"o":9.4,"t":"2025-06-09T04:00:00Z","v":11603731,"vw":10.302509},{"c":10.61,"h":10.85,"l":10.442,"n":43812,"o":10.8,"t":"2025-06-10T04:00:00Z","v":5259097,"vw":10.632441},{"c":10.98,"h":11.19,"l":10.31,"n":51430,"o":10.71,"t":"2025-06-11T04:00:00Z","v":6032059,"vw":10.769485},{"c":11.4,"h":11.485,"l":10.825,"n":37785,"o":10.85,"t":"2025-06-12T04:00:00Z","v":5017557,"vw":11.228301},{"c":12.6,"h":13.1591,"l":11.44,"n":82965,"o":11.5,"t":"2025-06-13T04:00:00Z","v":10902435,"vw":12.497722},{"c":13.09,"h":13.95,"l":12.696,"n":49430,"o":12.79,"t":"2025-06-16T04:00:00Z","v":4601042,"vw":13.218879},{"c":13.16,"h":13.35,"l":12.595,"n":37425,"o":12.965,"t":"2025-06-17T04:00:00Z","v":3414171,"vw":13.044662},{"c":13.31,"h":13.765,"l":13.0147,"n":26582,"o":13.18,"t":"2025-06-18T04:00:00Z","v":2479410,"vw":13.379459},{"c":12.89,"h":13.79,"l":12.83,"n":32542,"o":13.45,"t":"2025-06-20T04:00:00Z","v":3789517,"vw":13.135336},{"c":12.83,"h":13.08,"l":12.4,"n":24705,"o":12.7,"t":"2025-06-23T04:00:00Z","v":2068841,"vw":12.817186},{"c":12.98,"h":13.16,"l":12.78,"n":26241,"o":13.02,"t":"2025-06-24T04:00:00Z","v":1823597,"vw":12.965406},{"c":14.4,"h":14.76,"l":13.04,"n":47537,"o":13.1,"t":"2025-06-25T04:00:00Z","v":5043729,"vw":14.184315},{"c":14.36,"h":14.68,"l":13.95,"n":38238,"o":14.58,"t":"2025-06-26T04:00:00Z","v":3253982,"vw":14.390593},{"c":14.6,"h":14.63,"l":14.25,"n":28558,"o":14.54,"t":"2025-06-27T04:00:00Z","v":5060907,"vw":14.529436},{"c":14.6,"h":14.85,"l":14.3301,"n":25191,"o":14.71,"t":"2025-06-30T04:00:00Z","v":2139221,"vw":14.565797},{"c":14.81,"h":15.1498,"l":14.31,"n":41395,"o":14.66,"t":"2025-07-01T04:00:00Z","v":3709226,"vw":14.689743},{"c":15.21,"h":15.37,"l":14.51,"n":35483,"o":14.85,"t":"2025-07-02T04:00:00Z","v":2812021,"vw":15.042822},{"c":16.28,"h":16.53,"l":15.4282,"n":30713,"o":15.56,"t":"2025-07-03T04:00:00Z","v":2541461,"vw":16.11619},{"c":15.93,"h":16.47,"l":15.71,"n":33708,"o":16.02,"t":"2025-07-07T04:00:00Z","v":3099125,"vw":15.977881},{"c":15.92,"h":16.08,"l":15.5403,"n":28149,"o":15.96,"t":"2025-07-08T04:00:00Z","v":2826358,"vw":15.857551},{"c":15.45,"h":16.1958,"l":15.374,"n":23657,"o":16.07,"t":"2025-07-09T04:00:00Z","v":2094830,"vw":15.593069},{"c":15.4,"h":15.68,"l":14.9354,"n":27221,"o":15.49,"t":"2025-07-10T04:00:00Z","v":2194073,"vw":15.428652},{"c":15.02,"h":15.21,"l":14.325,"n":30019,"o":15.15,"t":"2025-07-11T04:00:00Z","v":2420196,"vw":14.806245},{"c":14.91,"h":15.64,"l":14.865,"n":29091,"o":15.05,"t":"2025-07-14T04:00:00Z","v":1918403,"vw":15.121507},{"c":15.08,"h":15.33,"l":14.94,"n":21477,"o":15.12,"t":"2025-07-15T04:00:00Z","v":1714484,"vw":15.081244},{"c":15.35,"h":15.66,"l":14.37,"n":28393,"o":15.28,"t":"2025-07-16T04:00:00Z","v":2246278,"vw":15.14639},{"c":15.72,"h":15.83,"l":15.16,"n":26345,"o":15.5,"t":"2025-07-17T04:00:00Z","v":2090802,"vw":15.572668},{"c":15.72,"h":16.99,"l":15.53,"n":34505,"o":16.798,"t":"2025-07-18T04:00:00Z","v":2996425,"vw":16.099427},{"c":14.81,"h":16.055,"l":14.75,"n":22034,"o":15.78,"t":"2025-07-21T04:00:00Z","v":1730584,"vw":15.107173},{"c":14.6,"h":14.85,"l":14,"n":25887,"o":14.67,"t":"2025-07-22T04:00:00Z","v":2283461,"vw":14.544177},{"c":15.4,"h":15.42,"l":14.45,"n":23882,"o":14.61,"t":"2025-07-23T04:00:00Z","v":1816691,"vw":15.106664},{"c":14.47,"h":15.21,"l":14.435,"n":26866,"o":15.19,"t":"2025-07-24T04:00:00Z","v":1925483,"vw":14.733507},{"c":14.69,"h":14.75,"l":14.115,"n":26265,"o":14.42,"t":"2025-07-25T04:00:00Z","v":1797168,"vw":14.501759},{"c":14.86,"h":15,"l":14.36,"n":23008,"o":14.64,"t":"2025-07-28T04:00:00Z","v":1508821,"vw":14.813563},{"c":14.69,"h":15.14,"l":14.5,"n":29162,"o":14.99,"t":"2025-07-29T04:00:00Z","v":2379635,"vw":14.775903},{"c":15.52,"h":15.95,"l":14.625,"n":39169,"o":14.71,"t":"2025-07-30T04:00:00Z","v":3135592,"vw":15.549032},{"c":16.43,"h":17.26,"l":15.27,"n":58750,"o":15.395,"t":"2025-07-31T04:00:00Z","v":5452402,"vw":16.273686},{"c":16.58,"h":17.31,"l":15.64,"n":54697,"o":15.81,"t":"2025-08-01T04:00:00Z","v":4508746,"vw":16.596184},{"c":20.28,"h":20.6362,"l":18.31,"n":93391,"o":18.38,"t":"2025-08-04T04:00:00Z","v":10203852,"vw":19.810685},{"c":21.29,"h":21.43,"l":19.71,"n":76755,"o":20.32,"t":"2025-08-05T04:00:00Z","v":7816116,"vw":20.882398},{"c":27.82,"h":28.59,"l":21.28,"n":141719,"o":21.49,"t":"2025-08-06T04:00:00Z","v":17825700,"vw":26.731074},{"c":26.22,"h":27.96,"l":25.69,"n":81660,"o":26.328,"t":"2025-08-07T04:00:00Z","v":7677878,"vw":26.304385},{"c":25.62,"h":26.67,"l":24.95,"n":53265,"o":26.2,"t":"2025-08-08T04:00:00Z","v":4242757,"vw":25.541516},{"c":25.55,"h":25.82,"l":25.165,"n":37708,"o":25.6,"t":"2025-08-11T04:00:00Z","v":2092129,"vw":25.52995},{"c":25.77,"h":26.63,"l":25.57,"n":32476,"o":26,"t":"2025-08-12T04:00:00Z","v":2798031,"vw":25.906458},{"c":27.49,"h":27.875,"l":25.84,"n":47880,"o":26.08,"t":"2025-08-13T04:00:00Z","v":4628456,"vw":27.267604},{"c":27.35,"h":28.11,"l":26.7501,"n":43290,"o":27.06,"t":"2025-08-14T04:00:00Z","v":3988968,"vw":27.619176},{"c":27.1,"h":27.44,"l":26.7937,"n":34341,"o":27.28,"t":"2025-08-15T04:00:00Z","v":2531224,"vw":27.162494},{"c":27.39,"h":27.6,"l":26.88,"n":31540,"o":27.05,"t":"2025-08-18T04:00:00Z","v":2161961,"vw":27.316038},{"c":26.08,"h":27.738,"l":25.89,"n":35051,"o":27.55,"t":"2025-08-19T04:00:00Z","v":2790106,"vw":26.4589},{"c":25.97,"h":26.1847,"l":25.5,"n":33267,"o":25.7,"t":"2025-08-20T04:00:00Z","v":3039857,"vw":25.882387},{"c":26.615,"h":26.62,"l":25.6187,"n":23773,"o":25.75,"t":"2025-08-21T04:00:00Z","v":1359575,"vw":26.331301},{"c":27.93,"h":28.2999,"l":26.38,"n":45766,"o":26.698,"t":"2025-08-22T04:00:00Z","v":4942900,"vw":27.876232},{"c":28.21,"h":28.35,"l":27.6401,"n":33282,"o":27.99,"t":"2025-08-25T04:00:00Z","v":3414588,"vw":27.973074},{"c":30.8,"h":30.92,"l":28.75,"n":53346,"o":28.75,"t":"2025-08-26T04:00:00Z","v":5653067,"vw":30.293658},{"c":32.5,"h":33.73,"l":30.4,"n":72189,"o":30.77,"t":"2025-08-27T04:00:00Z","v":10700174,"vw":32.573333},{"c":32.53,"h":33.85,"l":31.9665,"n":47993,"o":33,"t":"2025-08-28T04:00:00Z","v":6004895,"vw":32.938128},{"c":32.33,"h":32.82,"l":31.85,"n":32971,"o":32.4,"t":"2025-08-29T04:00:00Z","v":2952812,"vw":32.358764},{"c":31.02,"h":32.04,"l":30.53,"n":52150,"o":30.97,"t":"2025-09-02T04:00:00Z","v":5078064,"vw":31.18289},{"c":29.5,"h":31.18,"l":28.84,"n":49280,"o":31.02,"t":"2025-09-03T04:00:00Z","v":4056757,"vw":29.679395},{"c":30.1,"h":30.2799,"l":28.39,"n":42846,"o":29.5,"t":"2025-09-04T04:00:00Z","v":3758179,"vw":29.39816},{"c":29.65,"h":30.8449,"l":29.23,"n":44188,"o":30.6,"t":"2025-09-05T04:00:00Z","v":3685133,"vw":29.827026},{"c":30.1,"h":30.5,"l":27.7,"n":54283,"o":28.13,"t":"2025-09-08T04:00:00Z","v":5700094,"vw":29.900005},{"c":30.87,"h":31.2,"l":29.3,"n":41666,"o":29.78,"t":"2025-09-09T04:00:00Z","v":3375565,"vw":30.346683},{"c":29.14,"h":31.59,"l":28.92,"n":34494,"o":31.145,"t":"2025-09-10T04:00:00Z","v":2570567,"vw":29.824818},{"c":31.91,"h":32.24,"l":29.06,"n":51892,"o":29.07,"t":"2025-09-11T04:00:00Z","v":4950336,"vw":31.431},{"c":30.55,"h":31.67,"l":29.59,"n":42714,"o":31.67,"t":"2025-09-12T04:00:00Z","v":2873158,"vw":30.394877},{"c":32.92,"h":33.4,"l":30.855,"n":53477,"o":30.9,"t":"2025-09-15T04:00:00Z","v":4974943,"vw":32.556277},{"c":31.69,"h":32.94,"l":31.5,"n":36517,"o":32.765,"t":"2025-09-16T04:00:00Z","v":2520554,"vw":31.917422},{"c":32.36,"h":33,"l":31.18,"n":36080,"o":31.51,"t":"2025-09-17T04:00:00Z","v":3265429,"vw":32.23164},{"c":30.14,"h":34.048,"l":29.111,"n":58722,"o":34.048,"t":"2025-09-18T04:00:00Z","v":4970461,"vw":30.410653},{"c":29.61,"h":30.5956,"l":29.3601,"n":49143,"o":30.385,"t":"2025-09-19T04:00:00Z","v":13409663,"vw":29.704479},{"c":29.84,"h":30.25,"l":29.165,"n":36863,"o":29.47,"t":"2025-09-22T04:00:00Z","v":2415272,"vw":29.86442},{"c":29.8,"h":31.43,"l":29.56,"n":36255,"o":29.83,"t":"2025-09-23T04:00:00Z","v":2784894,"vw":30.053343},{"c":28.5,"h":30.03,"l":28.14,"n":34185,"o":29.96,"t":"2025-09-24T04:00:00Z","v":2160140,"vw":28.695238},{"c":28.8,"h":28.94,"l":27.61,"n":32522,"o":27.83,"t":"2025-09-25T04:00:00Z","v":1801702,"vw":28.613892},{"c":28.93,"h":29.59,"l":28.62,"n":28987,"o":28.8,"t":"2025-09-26T04:00:00Z","v":1452208,"vw":29.114945},{"c":28.41,"h":29.43,"l":28.32,"n":30407,"o":29.43,"t":"2025-09-29T04:00:00Z","v":1699046,"vw":28.565933},{"c":29.3,"h":29.85,"l":28.225,"n":30648,"o":28.33,"t":"2025-09-30T04:00:00Z","v":2319672,"vw":29.231466},{"c":29.32,"h":29.92,"l":26.1,"n":59526,"o":27.96,"t":"2025-10-01T04:00:00Z","v":4222441,"vw":28.768786},{"c":30.88,"h":31.49,"l":29.28,"n":45690,"o":29.655,"t":"2025-10-02T04:00:00Z","v":2444160,"vw":30.783698},{"c":32.06,"h":32.23,"l":30.34,"n":36101,"o":30.882,"t":"2025-10-03T04:00:00Z","v":2648792,"vw":31.71498},{"c":33.01,"h":33.47,"l":32.13,"n":41894,"o":32.95,"t":"2025-10-06T04:00:00Z","v":2483302,"vw":32.935783},{"c":31.29,"h":33.2,"l":30.925,"n":31666,"o":33.12,"t":"2025-10-07T04:00:00Z","v":1961410,"vw":31.645114},{"c":35.65,"h":35.68,"l":31.55,"n":46276,"o":32.21,"t":"2025-10-08T04:00:00Z","v":4074659,"vw":34.69752},{"c":35.52,"h":36.2,"l":34.4608,"n":42608,"o":35.975,"t":"2025-10-09T04:00:00Z","v":2791270,"vw":35.255076},{"c":32.62,"h":36.22,"l":31.91,"n":46273,"o":35.85,"t":"2025-10-10T04:00:00Z","v":2789758,"vw":33.512127},{"c":34.7,"h":35.025,"l":33.7,"n":32386,"o":34.585,"t":"2025-10-13T04:00:00Z","v":2087983,"vw":34.456359},{"c":36.92,"h":37.14,"l":33.225,"n":39592,"o":33.72,"t":"2025-10-14T04:00:00Z","v":2519509,"vw":36.330478},{"c":36.49,"h":38.67,"l":35.98,"n":33458,"o":37.75,"t":"2025-10-15T04:00:00Z","v":2559837,"vw":37.09359},{"c":36.16,"h":37.88,"l":35.62,"n":30680,"o":36.97,"t":"2025-10-16T04:00:00Z","v":2468004,"vw":36.706363},{"c":35.69,"h":35.89,"l":34.475,"n":26887,"o":34.84,"t":"2025-10-17T04:00:00Z","v":1778828,"vw":35.360827},{"c":37.09,"h":37.8,"l":35.81,"n":28831,"o":36.55,"t":"2025-10-20T04:00:00Z","v":2500308,"vw":37.053848},{"c":36.68,"h":37.4199,"l":36.03,"n":30626,"o":36.85,"t":"2025-10-21T04:00:00Z","v":1800260,"vw":36.746751},{"c":34.58,"h":36.21,"l":33.55,"n":37973,"o":36.09,"t":"2025-10-22T04:00:00Z","v":2763348,"vw":34.295571},{"c":37.35,"h":37.42,"l":34.575,"n":29092,"o":34.65,"t":"2025-10-23T04:00:00Z","v":1581215,"vw":36.664404},{"c":38.11,"h":38.3,"l":37.15,"n":26164,"o":38.04,"t":"2025-10-24T04:00:00Z","v":1571873,"vw":37.816627},{"c":39.13,"h":39.13,"l":37.67,"n":31717,"o":38.79,"t":"2025-10-27T04:00:00Z","v":1813073,"vw":38.446104},{"c":39.41,"h":40.08,"l":38.4,"n":34698,"o":39,"t":"2025-10-28T04:00:00Z","v":2117478,"vw":39.387918},{"c":39.17,"h":40.1,"l":37.97,"n":31803,"o":39.8,"t":"2025-10-29T04:00:00Z","v":1961349,"vw":39.155308},{"c":38.97,"h":39.98,"l":37.8458,"n":34887,"o":37.94,"t":"2025-10-30T04:00:00Z","v":3902644,"vw":38.977329},{"c":39.82,"h":40.47,"l":38.76,"n":30498,"o":38.92,"t":"2025-10-31T04:00:00Z","v":1775222,"vw":39.579558},{"c":38.4,"h":39,"l":36.655,"n":36756,"o":38.95,"t":"2025-11-03T05:00:00Z","v":2546589,"vw":38.250948},{"c":37.14,"h":38.59,"l":35.6487,"n":28868,"o":35.93,"t":"2025-11-04T05:00:00Z","v":1680266,"vw":37.507329},{"c":37.92,"h":38.455,"l":36.88,"n":27315,"o":37.34,"t":"2025-11-05T05:00:00Z","v":1671815,"vw":37.940416},{"c":35.49,"h":37.8168,"l":35.28,"n":29610,"o":37.03,"t":"2025-11-06T05:00:00Z","v":1713512,"vw":35.957937},{"c":35.81,"h":36.11,"l":33.685,"n":33282,"o":33.82,"t":"2025-11-07T05:00:00Z","v":2150117,"vw":35.108781},{"c":36.98,"h":43.59,"l":36.49,"n":67710,"o":41.89,"t":"2025-11-10T05:00:00Z","v":4523819,"vw":39.015465},{"c":38.11,"h":40.4899,"l":37.9028,"n":43953,"o":38.995,"t":"2025-11-11T05:00:00Z","v":3576645,"vw":38.831733},{"c":37.52,"h":39.1,"l":37.12,"n":35853,"o":38.08,"t":"2025-11-12T05:00:00Z","v":2555356,"vw":37.861185},{"c":35.78,"h":37.9957,"l":35.3,"n":37055,"o":37,"t":"2025-11-13T05:00:00Z","v":2304916,"vw":36.013142},{"c":36.06,"h":36.78,"l":34.2,"n":27247,"o":34.26,"t":"2025-11-14T05:00:00Z","v":1364891,"vw":36.031051},{"c":33.36,"h":35.9,"l":32.72,"n":34778,"o":35.27,"t":"2025-11-17T05:00:00Z","v":2096722,"vw":33.684629},{"c":35.27,"h":35.86,"l":32.39,"n":31286,"o":32.75,"t":"2025-11-18T05:00:00Z","v":1736173,"vw":34.653358},{"c":34.92,"h":37.2399,"l":34.689,"n":32633,"o":35.2,"t":"2025-11-19T05:00:00Z","v":2466524,"vw":35.63457},{"c":30.46,"h":35.9284,"l":30.235,"n":41947,"o":35.8,"t":"2025-11-20T05:00:00Z","v":2816925,"vw":31.537736},{"c":30.35,"h":31.11,"l":29.13,"n":45608,"o":30.34,"t":"2025-11-21T05:00:00Z","v":3086781,"vw":30.278166},{"c":32.34,"h":32.5,"l":30.09,"n":29499,"o":30.3,"t":"2025-11-24T05:00:00Z","v":2400404,"vw":32.109489},{"c":33.01,"h":33.03,"l":31.87,"n":33231,"o":32.15,"t":"2025-11-25T05:00:00Z","v":1942494,"vw":32.646163},{"c":34.87,"h":35.9,"l":32.93,"n":38522,"o":33.33,"t":"2025-11-26T05:00:00Z","v":2747150,"vw":34.847896},{"c":34.33,"h":35.25,"l":33.94,"n":15877,"o":35.06,"t":"2025-11-28T05:00:00Z","v":786108,"vw":34.367103},{"c":32.65,"h":33.58,"l":32.1901,"n":22045,"o":32.79,"t":"2025-12-01T05:00:00Z","v":1342092,"vw":32.843979},{"c":33.57,"h":33.73,"l":32.69,"n":21139,"o":33.18,"t":"2025-12-02T05:00:00Z","v":1167233,"vw":33.339567},{"c":34.29,"h":34.5,"l":32.7093,"n":19243,"o":33.92,"t":"2025-12-03T05:00:00Z","v":1229503,"vw":34.098929},{"c":35.14,"h":36.09,"l":34.06,"n":22522,"o":34.16,"t":"2025-12-04T05:00:00Z","v":1145746,"vw":35.288051},{"c":34.96,"h":35.59,"l":34.78,"n":18062,"o":35.14,"t":"2025-12-05T05:00:00Z","v":962039,"vw":35.083405},{"c":36.98,"h":37.17,"l":35.125,"n":27545,"o":35.55,"t":"2025-12-08T05:00:00Z","v":1924422,"vw":36.70192},{"c":36.12,"h":37.11,"l":35.41,"n":23877,"o":36.53,"t":"2025-12-09T05:00:00Z","v":1181481,"vw":36.171367},{"c":37.29,"h":38.18,"l":35.18,"n":25759,"o":36.17,"t":"2025-12-10T05:00:00Z","v":1488761,"vw":37.187161},{"c":38.27,"h":38.66,"l":36.465,"n":25699,"o":37.59,"t":"2025-12-11T05:00:00Z","v":1390669,"vw":38.155075},{"c":35.83,"h":37.87,"l":35.6,"n":28011,"o":37.87,"t":"2025-12-12T05:00:00Z","v":1545939,"vw":36.304588},{"c":35.36,"h":36.53,"l":33.6501,"n":32040,"o":36.26,"t":"2025-12-15T05:00:00Z","v":1854333,"vw":35.105521},{"c":34.4,"h":35.55,"l":34.08,"n":23923,"o":34.72,"t":"2025-12-16T05:00:00Z","v":1236529,"vw":34.474512},{"c":32.17,"h":34.94,"l":32.08,"n":25744,"o":34.57,"t":"2025-12-17T05:00:00Z","v":1648930,"vw":32.723066},{"c":32.38,"h":33.55,"l":32.2,"n":21658,"o":32.95,"t":"2025-12-18T05:00:00Z","v":1240162,"vw":32.558483},{"c":33.81,"h":34.075,"l":32.06,"n":21586,"o":32.64,"t":"2025-12-19T05:00:00Z","v":5223731,"vw":33.737819},{"c":36.98,"h":37.03,"l":34.43,"n":27729,"o":34.45,"t":"2025-12-22T05:00:00Z","v":1858577,"vw":36.399287},{"c":35.89,"h":37.46,"l":35.71,"n":24440,"o":36.78,"t":"2025-12-23T05:00:00Z","v":1370760,"vw":36.109508},{"c":35.15,"h":35.76,"l":34.57,"n":13118,"o":35.68,"t":"2025-12-24T05:00:00Z","v":647861,"vw":35.094063},{"c":34.81,"h":35.08,"l":33.72,"n":17349,"o":34.92,"t":"2025-12-26T05:00:00Z","v":838618,"vw":34.503685},{"c":34.67,"h":35.35,"l":34.05,"n":17414,"o":34.1,"t":"2025-12-29T05:00:00Z","v":855746,"vw":34.708558},{"c":35.34,"h":35.51,"l":34.18,"n":20945,"o":34.6,"t":"2025-12-30T05:00:00Z","v":1274330,"vw":35.135164},{"c":34.46,"h":35.58,"l":34.1,"n":20364,"o":35.45,"t":"2025-12-31T05:00:00Z","v":1846685,"vw":34.537234},{"c":37.63,"h":37.67,"l":34.76,"n":26185,"o":35.08,"t":"2026-01-02T05:00:00Z","v":1594983,"vw":36.993715},{"c":38.5,"h":38.79,"l":37.28,"n":24903,"o":38.01,"t":"2026-01-05T05:00:00Z","v":1357327,"vw":38.306178},{"c":43.46,"h":43.51,"l":38.0229,"n":39900,"o":38.5,"t":"2026-01-06T05:00:00Z","v":2819180,"vw":41.731308},{"c":37.72,"h":42.76,"l":37.7,"n":38711,"o":42.76,"t":"2026-01-07T05:00:00Z","v":2527613,"vw":39.221339},{"c":38.72,"h":40.85,"l":38.225,"n":33198,"o":39.21,"t":"2026-01-08T05:00:00Z","v":1884221,"vw":39.473698},{"c":40.81,"h":40.92,"l":38.51,"n":23433,"o":38.59,"t":"2026-01-09T05:00:00Z","v":1329144,"vw":40.384618},{"c":40.42,"h":41.25,"l":39.8,"n":24772,"o":39.97,"t":"2026-01-12T05:00:00Z","v":1141689,"vw":40.516021},{"c":41.62,"h":42.95,"l":40.99,"n":28322,"o":41.5,"t":"2026-01-13T05:00:00Z","v":1785506,"vw":41.970807},{"c":42.84,"h":43.15,"l":40.71,"n":31654,"o":41.53,"t":"2026-01-14T05:00:00Z","v":2278219,"vw":42.533338},{"c":44.11,"h":45.3993,"l":42.87,"n":35601,"o":43.5,"t":"2026-01-15T05:00:00Z","v":2270116,"vw":44.342366},{"c":45.94,"h":46.43,"l":44.01,"n":34148,"o":45.1,"t":"2026-01-16T05:00:00Z","v":2263232,"vw":45.569514},{"c":41.92,"h":45.5299,"l":41.5,"n":40437,"o":43.88,"t":"2026-01-20T05:00:00Z","v":2308258,"vw":43.026261},{"c":42.64,"h":43.21,"l":40.66,"n":29321,"o":42.55,"t":"2026-01-21T05:00:00Z","v":1792023,"vw":42.372727},{"c":44.23,"h":44.57,"l":42.67,"n":26122,"o":43.74,"t":"2026-01-22T05:00:00Z","v":1512850,"vw":43.922862},{"c":43.28,"h":44.09,"l":42.5,"n":21488,"o":43.925,"t":"2026-01-23T05:00:00Z","v":1157389,"vw":43.301442},{"c":42.75,"h":43.59,"l":42.04,"n":26261,"o":42.68,"t":"2026-01-26T05:00:00Z","v":1423980,"vw":42.796771},{"c":45.04,"h":45.11,"l":42.87,"n":25554,"o":42.87,"t":"2026-01-27T05:00:00Z","v":1472602,"vw":44.738564},{"c":47.58,"h":48.9,"l":45.59,"n":34386,"o":45.625,"t":"2026-01-28T05:00:00Z","v":2275919,"vw":47.367934},{"c":46.23,"h":49.68,"l":45.15,"n":31544,"o":48.11,"t":"2026-01-29T05:00:00Z","v":1620753,"vw":46.511029},{"c":45.17,"h":48.5594,"l":44.4,"n":35483,"o":45.5,"t":"2026-01-30T05:00:00Z","v":2138088,"vw":45.415745},{"c":43.75,"h":47.313,"l":43.6,"n":44925,"o":44.25,"t":"2026-02-02T05:00:00Z","v":2273138,"vw":44.970062},{"c":44.03,"h":45.385,"l":42.7,"n":33943,"o":44.75,"t":"2026-02-03T05:00:00Z","v":1764680,"vw":44.016148},{"c":39.68,"h":44.24,"l":38.3315,"n":49682,"o":42.752,"t":"2026-02-04T05:00:00Z","v":2587422,"vw":39.959123},{"c":37.44,"h":39.63,"l":36.71,"n":47109,"o":38.9,"t":"2026-02-05T05:00:00Z","v":2668121,"vw":37.818429},{"c":41.7,"h":42.3083,"l":38.94,"n":46547,"o":41.29,"t":"2026-02-06T05:00:00Z","v":2836034,"vw":41.175586},{"c":46.28,"h":47.42,"l":41.7,"n":37720,"o":41.98,"t":"2026-02-09T05:00:00Z","v":2163263,"vw":45.831933},{"c":45,"h":46.325,"l":43.98,"n":28065,"o":45.67,"t":"2026-02-10T05:00:00Z","v":1621505,"vw":44.96762},{"c":45.33,"h":47.98,"l":43.92,"n":32690,"o":46.42,"t":"2026-02-11T05:00:00Z","v":1710073,"vw":45.519428},{"c":46.63,"h":46.75,"l":43.87,"n":33677,"o":45.69,"t":"2026-02-12T05:00:00Z","v":2301826,"vw":45.95973},{"c":48.85,"h":49.5,"l":45.5,"n":34721,"o":47.47,"t":"2026-02-13T05:00:00Z","v":2252716,"vw":48.54752},{"c":46.22,"h":48.46,"l":44.24,"n":28044,"o":47.83,"t":"2026-02-17T05:00:00Z","v":1627218,"vw":46.219332},{"c":45.97,"h":47.35,"l":45.56,"n":20726,"o":46.22,"t":"2026-02-18T05:00:00Z","v":1043539,"vw":46.206168},{"c":45.84,"h":46.76,"l":44.4101,"n":19419,"o":45.4,"t":"2026-02-19T05:00:00Z","v":998918,"vw":45.581932},{"c":46.5,"h":47.05,"l":45.0079,"n":23782,"o":45.47,"t":"2026-02-20T05:00:00Z","v":1804906,"vw":46.367345},{"c":45.23,"h":45.5,"l":44.15,"n":19210,"o":45.43,"t":"2026-02-23T05:00:00Z","v":1067450,"vw":45.00173},{"c":47.92,"h":48.35,"l":44.8,"n":29121,"o":45.23,"t":"2026-02-24T05:00:00Z","v":1554470,"vw":47.711254},{"c":47.66,"h":50.24,"l":46.5,"n":23838,"o":48.75,"t":"2026-02-25T05:00:00Z","v":1294238,"vw":48.011799},{"c":46.07,"h":47.5,"l":45.05,"n":22574,"o":47.5,"t":"2026-02-26T05:00:00Z","v":1074610,"vw":45.94324},{"c":45.78,"h":46.28,"l":44.44,"n":18322,"o":45.52,"t":"2026-02-27T05:00:00Z","v":1028086,"vw":45.637184},{"c":47.24,"h":48.93,"l":44.05,"n":26089,"o":44.59,"t":"2026-03-02T05:00:00Z","v":1360027,"vw":46.985743},{"c":45.82,"h":46.83,"l":44.1312,"n":24016,"o":45.14,"t":"2026-03-03T05:00:00Z","v":1262629,"vw":45.597043},{"c":47.84,"h":48.5,"l":45.75,"n":21386,"o":46.88,"t":"2026-03-04T05:00:00Z","v":1256237,"vw":47.592244},{"c":45.53,"h":47.11,"l":44.21,"n":20419,"o":46.37,"t":"2026-03-05T05:00:00Z","v":1345817,"vw":45.562345},{"c":43.79,"h":45.77,"l":42.86,"n":20874,"o":43.59,"t":"2026-03-06T05:00:00Z","v":1008777,"vw":44.119652},{"c":45.98,"h":46.15,"l":41.67,"n":25679,"o":42.66,"t":"2026-03-09T04:00:00Z","v":1300176,"vw":45.025424},{"c":46.31,"h":46.89,"l":45.5,"n":20444,"o":45.98,"t":"2026-03-10T04:00:00Z","v":969066,"vw":46.305699},{"c":46.39,"h":46.5799,"l":44.51,"n":21328,"o":45.13,"t":"2026-03-11T04:00:00Z","v":1295724,"vw":45.973229},{"c":46.51,"h":47.85,"l":44.62,"n":31008,"o":45.61,"t":"2026-03-12T04:00:00Z","v":1722561,"vw":46.332321},{"c":46.14,"h":48.98,"l":45.09,"n":23561,"o":46.78,"t":"2026-03-13T04:00:00Z","v":1189437,"vw":46.539839},{"c":47.53,"h":48.5,"l":46.08,"n":31575,"o":46.83,"t":"2026-03-16T04:00:00Z","v":1905371,"vw":47.606935},{"c":50.18,"h":50.7,"l":47.44,"n":30529,"o":47.47,"t":"2026-03-17T04:00:00Z","v":2151865,"vw":49.548472},{"c":48.59,"h":51,"l":48.44,"n":27183,"o":50.24,"t":"2026-03-18T04:00:00Z","v":1550791,"vw":49.179735},{"c":52.12,"h":52.7,"l":46.4902,"n":35928,"o":47.13,"t":"2026-03-19T04:00:00Z","v":2529373,"vw":51.051697},{"c":46.39,"h":52.4,"l":46.06,"n":37881,"o":52,"t":"2026-03-20T04:00:00Z","v":4677707,"vw":47.03127},{"c":49.16,"h":49.8001,"l":46.07,"n":32059,"o":46.37,"t":"2026-03-23T04:00:00Z","v":1672734,"vw":48.915384},{"c":48.1,"h":49.96,"l":47.36,"n":23369,"o":48.59,"t":"2026-03-24T04:00:00Z","v":1569271,"vw":48.272764},{"c":49.96,"h":51.3199,"l":48.66,"n":33906,"o":48.84,"t":"2026-03-25T04:00:00Z","v":2415860,"vw":50.238302},{"c":47.83,"h":50.1,"l":47.51,"n":26898,"o":48.5,"t":"2026-03-26T04:00:00Z","v":1476557,"vw":48.653433},{"c":46.58,"h":48.88,"l":45.8,"n":23984,"o":47.69,"t":"2026-03-27T04:00:00Z","v":1272752,"vw":46.799806},{"c":43.72,"h":47.71,"l":43.405,"n":30224,"o":47.5,"t":"2026-03-30T04:00:00Z","v":1434260,"vw":44.341027},{"c":45.8,"h":46.805,"l":43.715,"n":27038,"o":44.13,"t":"2026-03-31T04:00:00Z","v":1729905,"vw":45.589348},{"c":45.23,"h":48.33,"l":44.9,"n":28284,"o":47.71,"t":"2026-04-01T04:00:00Z","v":1654818,"vw":46.379379},{"c":53.69,"h":53.98,"l":43.02,"n":48199,"o":43.14,"t":"2026-04-02T04:00:00Z","v":3356935,"vw":51.616687},{"c":52.1,"h":54.5,"l":51.245,"n":28648,"o":52.98,"t":"2026-04-06T04:00:00Z","v":1459766,"vw":52.332249},{"c":53.88,"h":54.51,"l":51.0568,"n":28557,"o":51.86,"t":"2026-04-07T04:00:00Z","v":1521916,"vw":53.441265},{"c":56.33,"h":59.19,"l":54.43,"n":35231,"o":57.29,"t":"2026-04-08T04:00:00Z","v":2103489,"vw":56.408684},{"c":55.39,"h":57.25,"l":55,"n":24238,"o":56.19,"t":"2026-04-09T04:00:00Z","v":1073539,"vw":55.669513},{"c":56.25,"h":56.61,"l":54.11,"n":23337,"o":56,"t":"2026-04-10T04:00:00Z","v":1102668,"vw":55.754137},{"c":56.55,"h":57.37,"l":55.11,"n":19117,"o":55.93,"t":"2026-04-13T04:00:00Z","v":987600,"vw":56.6028},{"c":56.98,"h":59.18,"l":56.28,"n":24793,"o":58.86,"t":"2026-04-14T04:00:00Z","v":1155192,"vw":57.194659},{"c":59.92,"h":59.95,"l":56.59,"n":33415,"o":57.75,"t":"2026-04-15T04:00:00Z","v":1954367,"vw":59.134861},{"c":61.23,"h":61.78,"l":59.28,"n":27491,"o":59.92,"t":"2026-04-16T04:00:00Z","v":1497570,"vw":60.741546},{"c":62.85,"h":64.46,"l":61.36,"n":32525,"o":62.33,"t":"2026-04-17T04:00:00Z","v":1849932,"vw":63.046244},{"c":64.08,"h":64.92,"l":62.41,"n":28334,"o":62.85,"t":"2026-04-20T04:00:00Z","v":1426010,"vw":63.91193},{"c":62.53,"h":64.98,"l":62.26,"n":24840,"o":64.61,"t":"2026-04-21T04:00:00Z","v":1234359,"vw":63.142079},{"c":63.08,"h":64.87,"l":61.09,"n":22689,"o":63.85,"t":"2026-04-22T04:00:00Z","v":1205207,"vw":62.697395},{"c":62.58,"h":63.8699,"l":60.83,"n":24774,"o":62.515,"t":"2026-04-23T04:00:00Z","v":1123364,"vw":62.347204},{"c":61.99,"h":63.88,"l":60.58,"n":21113,"o":63.6,"t":"2026-04-24T04:00:00Z","v":1359724,"vw":62.052307},{"c":58.66,"h":62.39,"l":57.8,"n":29357,"o":62.205,"t":"2026-04-27T04:00:00Z","v":1634473,"vw":58.946191},{"c":58.06,"h":58.82,"l":56.62,"n":26305,"o":57.99,"t":"2026-04-28T04:00:00Z","v":1546343,"vw":57.827719},{"c":59.28,"h":59.29,"l":56.63,"n":28411,"o":58.45,"t":"2026-04-29T04:00:00Z","v":1961997,"vw":58.184211},{"c":65.91,"h":65.98,"l":60.17,"n":33811,"o":60.2001,"t":"2026-04-30T04:00:00Z","v":2596690,"vw":64.365172},{"c":65.12,"h":66.75,"l":64.1149,"n":26194,"o":66.62,"t":"2026-05-01T04:00:00Z","v":1251424,"vw":65.202611},{"c":63.82,"h":64.56,"l":62.7,"n":21914,"o":63.7,"t":"2026-05-04T04:00:00Z","v":872112,"vw":63.883402},{"c":65.57,"h":66.01,"l":64.005,"n":20514,"o":64.89,"t":"2026-05-05T04:00:00Z","v":755062,"vw":65.329836},{"c":67.3,"h":67.48,"l":65.15,"n":25304,"o":66.07,"t":"2026-05-06T04:00:00Z","v":1300017,"vw":66.842074},{"c":66.33,"h":68.9199,"l":64.73,"n":33318,"o":67.97,"t":"2026-05-07T04:00:00Z","v":1769655,"vw":66.998992},{"c":70.01,"h":70.3499,"l":67.1,"n":31117,"o":67.35,"t":"2026-05-08T04:00:00Z","v":1539200,"vw":69.245051},{"c":73.07,"h":74.25,"l":71.18,"n":38384,"o":71.18,"t":"2026-05-11T04:00:00Z","v":1947186,"vw":73.022729},{"c":70.99,"h":72.24,"l":67.83,"n":30618,"o":71.725,"t":"2026-05-12T04:00:00Z","v":1391517,"vw":70.275295},{"c":70.58,"h":72.42,"l":69.63,"n":28036,"o":71.89,"t":"2026-05-13T04:00:00Z","v":1276306,"vw":71.067397},{"c":74.3,"h":75.14,"l":71.735,"n":32849,"o":72.03,"t":"2026-05-14T04:00:00Z","v":1592809,"vw":73.525606},{"c":69.5,"h":71.96,"l":69.24,"n":32755,"o":71.51,"t":"2026-05-15T04:00:00Z","v":1625422,"vw":69.951462},{"c":71.52,"h":73.4,"l":69.25,"n":45199,"o":71.43,"t":"2026-05-18T04:00:00Z","v":2571992,"vw":70.909383},{"c":70.95,"h":71.68,"l":67.2,"n":41174,"o":70.35,"t":"2026-05-19T04:00:00Z","v":2457036,"vw":70.269865},{"c":75.27,"h":75.72,"l":71.69,"n":42040,"o":72.16,"t":"2026-05-20T04:00:00Z","v":3122598,"vw":74.553027},{"c":70.76,"h":77.76,"l":69.75,"n":47679,"o":74.27,"t":"2026-05-21T04:00:00Z","v":2813660,"vw":72.633801},{"c":74.56,"h":77.25,"l":72.1,"n":40535,"o":72.1,"t":"2026-05-22T04:00:00Z","v":2301035,"vw":74.720545},{"c":81.4,"h":83.25,"l":76.5,"n":50047,"o":79,"t":"2026-05-26T04:00:00Z","v":2587193,"vw":81.112064},{"c":85.57,"h":87.48,"l":79.07,"n":51823,"o":82.25,"t":"2026-05-27T04:00:00Z","v":3091901,"vw":84.847079},{"c":86.69,"h":89.785,"l":84.99,"n":57118,"o":85.47,"t":"2026-05-28T04:00:00Z","v":3850074,"vw":87.492749},{"c":80.62,"h":83.99,"l":75.5,"n":67129,"o":76.97,"t":"2026-05-29T04:00:00Z","v":4782441,"vw":80.595822},{"c":72.86,"h":80.74,"l":71.02,"n":67608,"o":80.74,"t":"2026-06-01T04:00:00Z","v":4228883,"vw":73.146608},{"c":72.61,"h":74.45,"l":72.29,"n":46694,"o":73.36,"t":"2026-06-02T04:00:00Z","v":2757925,"vw":73.189492},{"c":69.62,"h":75.75,"l":69.28,"n":52653,"o":71.43,"t":"2026-06-03T04:00:00Z","v":3490513,"vw":71.202472},{"c":72.93,"h":74.43,"l":66.84,"n":43074,"o":68,"t":"2026-06-04T04:00:00Z","v":2186399,"vw":72.77898},{"c":67.18,"h":71.415,"l":65.76,"n":42740,"o":71.415,"t":"2026-06-05T04:00:00Z","v":2558161,"vw":67.32398},{"c":65.48,"h":69.17,"l":63.12,"n":59960,"o":69.17,"t":"2026-06-08T04:00:00Z","v":4308661,"vw":64.887739},{"c":63.94,"h":68.395,"l":61.05,"n":42388,"o":66.835,"t":"2026-06-09T04:00:00Z","v":2746606,"vw":64.053217},{"c":61.5,"h":64.23,"l":61.12,"n":44178,"o":63.42,"t":"2026-06-10T04:00:00Z","v":3091623,"vw":61.899209},{"c":72.71,"h":72.89,"l":62.23,"n":54032,"o":62.88,"t":"2026-06-11T04:00:00Z","v":3591970,"vw":69.54289},{"c":70.17,"h":75.57,"l":68.89,"n":60468,"o":75.38,"t":"2026-06-12T04:00:00Z","v":3634852,"vw":71.417372},{"c":65.87,"h":73.96,"l":64.88,"n":53345,"o":73,"t":"2026-06-15T04:00:00Z","v":3459521,"vw":66.751134},{"c":62.45,"h":65.7,"l":61.3,"n":45142,"o":65.56,"t":"2026-06-16T04:00:00Z","v":3325463,"vw":62.963848},{"c":64.55,"h":66.01,"l":62.13,"n":39221,"o":62.65,"t":"2026-06-17T04:00:00Z","v":2451818,"vw":64.488608},{"c":64.13,"h":67.43,"l":62.51,"n":37404,"o":66.64,"t":"2026-06-18T04:00:00Z","v":3640691,"vw":64.213275},{"c":64.23,"h":65.38,"l":61.1,"n":40553,"o":63.67,"t":"2026-06-22T04:00:00Z","v":2744484,"vw":63.570505},{"c":63.88,"h":65.285,"l":61.5,"n":32643,"o":61.66,"t":"2026-06-23T04:00:00Z","v":1838387,"vw":63.69896},{"c":62.23,"h":63.9,"l":61.35,"n":33029,"o":63.3,"t":"2026-06-24T04:00:00Z","v":1967623,"vw":62.464847},{"c":60,"h":63.45,"l":58.4055,"n":38621,"o":63.16,"t":"2026-06-25T04:00:00Z","v":2330306,"vw":59.751803},{"c":61.95,"h":62.89,"l":58.63,"n":34494,"o":59.13,"t":"2026-06-26T04:00:00Z","v":4902207,"vw":61.764725},{"c":76.69,"h":77.39,"l":66.27,"n":67361,"o":67.39,"t":"2026-06-29T04:00:00Z","v":4667527,"vw":74.252123},{"c":89.81,"h":89.9499,"l":76.135,"n":81748,"o":76.43,"t":"2026-06-30T04:00:00Z","v":6423609,"vw":86.167024},{"c":83.02,"h":93.0299,"l":82.2,"n":84741,"o":88.97,"t":"2026-07-01T04:00:00Z","v":7083742,"vw":87.722836},{"c":83.06,"h":87.9999,"l":79.8,"n":44446,"o":83.04,"t":"2026-07-02T04:00:00Z","v":2439933,"vw":83.055918},{"c":83.8,"h":90.299,"l":83.125,"n":37973,"o":85.43,"t":"2026-07-06T04:00:00Z","v":2326910,"vw":85.756924},{"c":76.72,"h":83.14,"l":76.21,"n":36665,"o":81.51,"t":"2026-07-07T04:00:00Z","v":2184597,"vw":78.51782},{"c":74,"h":77.7499,"l":73.09,"n":29685,"o":74.58,"t":"2026-07-08T04:00:00Z","v":1775932,"vw":74.26842},{"c":70.39,"h":77.02,"l":69.49,"n":43543,"o":76.33,"t":"2026-07-09T04:00:00Z","v":3146282,"vw":71.032646},{"c":73.56,"h":75.32,"l":68.9116,"n":31724,"o":70.29,"t":"2026-07-10T04:00:00Z","v":2438413,"vw":73.588796},{"c":69.54,"h":72.57,"l":67.84,"n":34544,"o":72,"t":"2026-07-13T04:00:00Z","v":2649775,"vw":69.533836},{"c":69.84,"h":72.42,"l":69.32,"n":28351,"o":71.89,"t":"2026-07-14T04:00:00Z","v":1635837,"vw":70.435091},{"c":70.44,"h":71.3141,"l":66.815,"n":30413,"o":70.53,"t":"2026-07-15T04:00:00Z","v":1712543,"vw":69.70965},{"c":68.71,"h":69.7725,"l":66.6,"n":39504,"o":68.26,"t":"2026-07-16T04:00:00Z","v":2743018,"vw":68.418526},{"c":71.48,"h":73.77,"l":65.46,"n":37621,"o":65.665,"t":"2026-07-17T04:00:00Z","v":3650715,"vw":70.943399},{"c":69.51,"h":74.1,"l":69.21,"n":25717,"o":70.8,"t":"2026-07-20T04:00:00Z","v":1677444,"vw":70.315511},{"c":73.69,"h":73.96,"l":69.92,"n":30620,"o":71.37,"t":"2026-07-21T04:00:00Z","v":1728669,"vw":72.93142},{"c":74.37,"h":76.23,"l":73,"n":27034,"o":73.46,"t":"2026-07-22T04:00:00Z","v":1603340,"vw":74.820922},{"c":74.27,"h":76.17,"l":72.3945,"n":24124,"o":72.84,"t":"2026-07-23T04:00:00Z","v":1416668,"vw":74.285573},{"c":71.7,"h":74.7213,"l":70.175,"n":27166,"o":74.6,"t":"2026-07-24T04:00:00Z","v":1790638,"vw":71.824649},{"c":74.87,"h":75.32,"l":72.59,"n":26650,"o":72.78,"t":"2026-07-27T04:00:00Z","v":1339191,"vw":74.255612},{"c":74.13,"h":74.17,"l":69.82,"n":27713,"o":73.96,"t":"2026-07-28T04:00:00Z","v":1581385,"vw":72.434484},{"c":70.19,"h":76.48,"l":70.01,"n":38148,"o":74.8,"t":"2026-07-29T04:00:00Z","v":2464778,"vw":71.830134},{"c":77.6,"h":77.81,"l":72.3804,"n":32804,"o":72.78,"t":"2026-07-30T04:00:00Z","v":2201234,"vw":76.894715},{"c":76.93,"h":79.76,"l":74.71,"n":26181,"o":79.76,"t":"2026-07-31T04:00:00Z","v":1366790,"vw":76.977628},{"c":81.29,"h":83.535,"l":75.2,"n":48442,"o":75.41,"t":"2026-08-03T04:00:00Z","v":3537505,"vw":80.544972},{"c":86.16,"h":87.1674,"l":82.3016,"n":53610,"o":84.69,"t":"2026-08-04T04:00:00Z","v":3918693,"vw":85.709291},{"c":81.03,"h":86.85,"l":76.55,"n":63341,"o":77.39,"t":"2026-08-05T04:00:00Z","v":4021669,"vw":81.058238},{"c":81.99,"h":88.4,"l":77.06,"n":42134,"o":79.01,"t":"2026-08-06T04:00:00Z","v":2387284,"vw":83.470619},{"c":80.38,"h":84,"l":79.37,"n":36234,"o":83.5,"t":"2026-08-07T04:00:00Z","v":1875304,"vw":80.810941},{"c":84.825,"h":85.6182,"l":80.1,"n":34983,"o":81.05,"t":"2026-08-10T04:00:00Z","v":2052790,"vw":84.381904},{"c":84.52,"h":86.315,"l":83.25,"n":23617,"o":85.15,"t":"2026-08-11T04:00:00Z","v":1259252,"vw":84.619174},{"c":87.23,"h":87.9,"l":83.15,"n":30413,"o":86.5,"t":"2026-08-12T04:00:00Z","v":1537587,"vw":86.184289},{"c":82.9,"h":87.7399,"l":82.5001,"n":29022,"o":87.72,"t":"2026-08-13T04:00:00Z","v":1886895,"vw":84.587136},{"c":82.87,"h":84.9999,"l":81.09,"n":24914,"o":82.9,"t":"2026-08-14T04:00:00Z","v":1415318,"vw":82.85357},{"c":81.41,"h":84.27,"l":81.34,"n":25860,"o":82.87,"t":"2026-08-17T04:00:00Z","v":1578966,"vw":82.075403},{"c":76.07,"h":79.47,"l":76.01,"n":31534,"o":77.52,"t":"2026-08-18T04:00:00Z","v":1987826,"vw":77.450151},{"c":76.67,"h":77.62,"l":73.67,"n":31152,"o":76.88,"t":"2026-08-19T04:00:00Z","v":2063527,"vw":76.368276},{"c":74.03,"h":76.42,"l":72.65,"n":30474,"o":75.45,"t":"2026-08-20T04:00:00Z","v":1755724,"vw":74.225608},{"c":74.72,"h":76.67,"l":73.53,"n":21338,"o":75.14,"t":"2026-08-21T04:00:00Z","v":1210321,"vw":74.907768},{"c":72.275,"h":74.25,"l":71.87,"n":23558,"o":74.17,"t":"2026-08-24T04:00:00Z","v":1434604,"vw":72.96312},{"c":72.46,"h":73.9,"l":71.33,"n":18607,"o":73.9,"t":"2026-08-25T04:00:00Z","v":1315761,"vw":72.570891},{"c":71.51,"h":73.4,"l":70.715,"n":22674,"o":72.3,"t":"2026-08-26T04:00:00Z","v":1382280,"vw":71.563751},{"c":72.73,"h":74,"l":70.55,"n":24260,"o":71.9,"t":"2026-08-27T04:00:00Z","v":1344062,"vw":72.287564},{"c":67.37,"h":73.12,"l":67.3,"n":26582,"o":73.12,"t":"2026-08-28T04:00:00Z","v":1844966,"vw":68.520586},{"c":67.27,"h":68.145,"l":66.73,"n":21392,"o":67.01,"t":"2026-08-31T04:00:00Z","v":1352019,"vw":67.288927},{"c":66.28,"h":68.17,"l":65.83,"n":23920,"o":66.75,"t":"2026-09-01T04:00:00Z","v":1335376,"vw":66.456171},{"c":69.92,"h":70.55,"l":65.47,"n":32611,"o":66.14,"t":"2026-09-02T04:00:00Z","v":2121255,"vw":68.995979},{"c":71.72,"h":72.85,"l":68.95,"n":25818,"o":70.22,"t":"2026-09-03T04:00:00Z","v":1929280,"vw":71.729995},{"c":75.32,"h":76.294,"l":71.72,"n":26101,"o":71.74,"t":"2026-09-04T04:00:00Z","v":1554853,"vw":74.847027},{"c":77.75,"h":79.83,"l":75.15,"n":33814,"o":75.85,"t":"2026-09-08T04:00:00Z","v":2045560,"vw":77.981385},{"c":72.36,"h":78.335,"l":72.3,"n":26704,"o":77.925,"t":"2026-09-09T04:00:00Z","v":1433808,"vw":73.693741},{"c":74.18,"h":76.2,"l":70.37,"n":29613,"o":71.16,"t":"2026-09-10T04:00:00Z","v":1803369,"vw":74.149637},{"c":74.31,"h":75.95,"l":73.05,"n":21384,"o":75.55,"t":"2026-09-11T04:00:00Z","v":1244885,"vw":74.413742},{"c":71.64,"h":73.47,"l":71.28,"n":24689,"o":71.38,"t":"2026-09-14T04:00:00Z","v":1168332,"vw":72.022037},{"c":70.61,"h":72.8,"l":67.86,"n":30982,"o":72.52,"t":"2026-09-15T04:00:00Z","v":1753116,"vw":69.854604},{"c":70.95,"h":72.345,"l":69.965,"n":29398,"o":71.84,"t":"2026-09-16T04:00:00Z","v":1630846,"vw":71.178707},{"c":73.02,"h":74.22,"l":71.38,"n":24985,"o":73,"t":"2026-09-17T04:00:00Z","v":1373181,"vw":72.710606},{"c":76.38,"h":77.43,"l":72.5,"n":34207,"o":74.69,"t":"2026-09-18T04:00:00Z","v":4299674,"vw":75.947528},{"c":76.38,"h":78.31,"l":76,"n":27556,"o":77.85,"t":"2026-09-21T04:00:00Z","v":2166776,"vw":76.781069},{"c":74.99,"h":77.97,"l":74.445,"n":26256,"o":76.77,"t":"2026-09-22T04:00:00Z","v":1658312,"vw":75.552688},{"c":73.68,"h":77.57,"l":73.34,"n":30980,"o":75.2,"t":"2026-09-23T04:00:00Z","v":1709518,"vw":74.33477},{"c":73.72,"h":76.6,"l":71.55,"n":21870,"o":71.6,"t":"2026-09-24T04:00:00Z","v":1142852,"vw":73.88509},{"c":73.02,"h":75.66,"l":72.78,"n":18046,"o":74.83,"t":"2026-09-25T04:00:00Z","v":913143,"vw":73.496728},{"c":71.65,"h":72.28,"l":69.82,"n":24516,"o":71.51,"t":"2026-09-28T04:00:00Z","v":1317762,"vw":71.296631},{"c":69.09,"h":72.985,"l":68.22,"n":24533,"o":72.72,"t":"2026-09-29T04:00:00Z","v":1483147,"vw":69.389552},{"c":70.38,"h":71.29,"l":68.51,"n":23113,"o":69.51,"t":"2026-09-30T04:00:00Z","v":1281011,"vw":70.412335},{"c":70.35,"h":72.2,"l":68.01,"n":21482,"o":69.87,"t":"2026-10-01T04:00:00Z","v":1272050,"vw":70.402297},{"c":72,"h":73.4061,"l":70.04,"n":26630,"o":71.41,"t":"2026-10-02T04:00:00Z","v":1950173,"vw":72.161971},{"c":69.79,"h":72.28,"l":69.67,"n":26500,"o":71.66,"t":"2026-10-05T04:00:00Z","v":2252265,"vw":70.465093},{"c":74.38,"h":75.93,"l":70.2,"n":33514,"o":70.23,"t":"2026-10-06T04:00:00Z","v":2226825,"vw":73.297626},{"c":70.87,"h":72.57,"l":69.29,"n":31489,"o":72.19,"t":"2026-10-07T04:00:00Z","v":1740212,"vw":70.712212},{"c":67.41,"h":70.05,"l":65.34,"n":36051,"o":69.39,"t":"2026-10-08T04:00:00Z","v":2093400,"vw":67.204424},{"c":72.01,"h":74.92,"l":70.445,"n":46566,"o":70.78,"t":"2026-10-09T04:00:00Z","v":2935750,"vw":72.260346},{"c":67.66,"h":71.48,"l":67.34,"n":33820,"o":71.42,"t":"2026-10-12T04:00:00Z","v":2089739,"vw":68.418748},{"c":66.9,"h":66.99,"l":64.97,"n":24517,"o":66.49,"t":"2026-10-13T04:00:00Z","v":1494955,"vw":66.125368},{"c":61.73,"h":65.5351,"l":59.93,"n":39747,"o":64.62,"t":"2026-10-14T04:00:00Z","v":2508607,"vw":61.556402},{"c":61.5,"h":61.72,"l":58.2,"n":47500,"o":59.82,"t":"2026-10-15T04:00:00Z","v":3443356,"vw":60.10005},{"c":58.83,"h":61.49,"l":58.31,"n":33247,"o":61,"t":"2026-10-16T04:00:00Z","v":1644718,"vw":59.369389},{"c":60.29,"h":61.75,"l":59.54,"n":28818,"o":60,"t":"2026-10-19T04:00:00Z","v":1567980,"vw":60.549228},{"c":60.17,"h":60.73,"l":58.01,"n":22873,"o":59.43,"t":"2026-10-20T04:00:00Z","v":1233750,"vw":59.955693},{"c":62.59,"h":63.1061,"l":60.82,"n":22444,"o":60.82,"t":"2026-10-21T04:00:00Z","v":1490747,"vw":62.041472},{"c":59,"h":61.46,"l":58,"n":31408,"o":60.54,"t":"2026-10-22T04:00:00Z","v":2323282,"vw":59.005207}],"volatilityBars":[{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-09-21T11:00:00Z","v":610,"vw":76.5},{"c":77.6,"h":77.6,"l":77.6,"n":5,"o":77.6,"t":"2026-09-21T11:45:00Z","v":276,"vw":77.6},{"c":77.73,"h":77.73,"l":77.73,"n":16,"o":77.73,"t":"2026-09-21T12:15:00Z","v":267,"vw":77.73},{"c":76.5,"h":78.03,"l":76.5,"n":756,"o":77.85,"t":"2026-09-21T13:30:00Z","v":38492,"vw":77.603573},{"c":76.55,"h":76.96,"l":76.17,"n":689,"o":76.685,"t":"2026-09-21T13:45:00Z","v":31641,"vw":76.556658},{"c":77.17,"h":77.17,"l":76,"n":716,"o":76.525,"t":"2026-09-21T14:00:00Z","v":27757,"vw":76.650022},{"c":77.715,"h":77.78,"l":77,"n":671,"o":77.165,"t":"2026-09-21T14:15:00Z","v":26037,"vw":77.408151},{"c":77.61,"h":78.12,"l":77.37,"n":628,"o":77.58,"t":"2026-09-21T14:30:00Z","v":24123,"vw":77.738742},{"c":77.77,"h":78.28,"l":77.57,"n":663,"o":77.61,"t":"2026-09-21T14:45:00Z","v":29043,"vw":77.97129},{"c":78.18,"h":78.31,"l":77.59,"n":814,"o":77.7,"t":"2026-09-21T15:00:00Z","v":30850,"vw":77.932992},{"c":77.79,"h":78.23,"l":77.63,"n":624,"o":78.23,"t":"2026-09-21T15:15:00Z","v":18503,"vw":77.860021},{"c":77.3201,"h":77.91,"l":77.3201,"n":757,"o":77.79,"t":"2026-09-21T15:30:00Z","v":29110,"vw":77.659783},{"c":77.665,"h":78,"l":77.42,"n":747,"o":77.43,"t":"2026-09-21T15:45:00Z","v":29831,"vw":77.730094},{"c":77.725,"h":77.93,"l":77.6,"n":601,"o":77.655,"t":"2026-09-21T16:00:00Z","v":20687,"vw":77.743113},{"c":77.5,"h":77.81,"l":77.5,"n":460,"o":77.725,"t":"2026-09-21T16:15:00Z","v":12125,"vw":77.665329},{"c":77.39,"h":77.65,"l":77.39,"n":537,"o":77.495,"t":"2026-09-21T16:30:00Z","v":19026,"vw":77.572362},{"c":77.49,"h":77.63,"l":77.37,"n":480,"o":77.435,"t":"2026-09-21T16:45:00Z","v":18091,"vw":77.522272},{"c":77.6997,"h":77.775,"l":77.42,"n":495,"o":77.48,"t":"2026-09-21T17:00:00Z","v":21957,"vw":77.617551},{"c":77.6489,"h":77.85,"l":77.59,"n":452,"o":77.7,"t":"2026-09-21T17:15:00Z","v":15342,"vw":77.694357},{"c":77.64,"h":77.8807,"l":77.57,"n":537,"o":77.67,"t":"2026-09-21T17:30:00Z","v":21876,"vw":77.669191},{"c":77.405,"h":77.655,"l":77.405,"n":494,"o":77.58,"t":"2026-09-21T17:45:00Z","v":14514,"vw":77.593864},{"c":77.749,"h":77.749,"l":77,"n":964,"o":77.345,"t":"2026-09-21T18:00:00Z","v":39357,"vw":77.352342},{"c":77.56,"h":77.889,"l":77.5426,"n":654,"o":77.72,"t":"2026-09-21T18:15:00Z","v":23415,"vw":77.743344},{"c":77.4791,"h":77.57,"l":77.33,"n":935,"o":77.55,"t":"2026-09-21T18:30:00Z","v":34175,"vw":77.440253},{"c":77.24,"h":77.71,"l":77.19,"n":1149,"o":77.535,"t":"2026-09-21T18:45:00Z","v":57042,"vw":77.489736},{"c":76.575,"h":77.31,"l":76.475,"n":2348,"o":77.3051,"t":"2026-09-21T19:00:00Z","v":129498,"vw":76.96001},{"c":76.4,"h":77.13,"l":76.21,"n":1898,"o":76.575,"t":"2026-09-21T19:15:00Z","v":140738,"vw":76.787109},{"c":76.7425,"h":77.1,"l":76.377,"n":2148,"o":76.39,"t":"2026-09-21T19:30:00Z","v":119758,"vw":76.816366},{"c":76.45,"h":77.01,"l":76.25,"n":5118,"o":76.735,"t":"2026-09-21T19:45:00Z","v":288152,"vw":76.538036},{"c":76.4,"h":76.4,"l":76.38,"n":81,"o":76.38,"t":"2026-09-21T20:00:00Z","v":691687,"vw":76.380003},{"c":76.38,"h":76.38,"l":76.38,"n":1,"o":76.38,"t":"2026-09-21T20:15:00Z","v":196264,"vw":76.38},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-09-21T20:30:00Z","v":100,"vw":76.5},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-09-21T22:45:00Z","v":100,"vw":76.5},{"c":76.89,"h":76.89,"l":76.89,"n":5,"o":76.89,"t":"2026-09-22T11:45:00Z","v":2252,"vw":76.89},{"c":77.8204,"h":77.8204,"l":77.8204,"n":1,"o":77.8204,"t":"2026-09-22T12:45:00Z","v":250,"vw":77.8204},{"c":76,"h":76.52,"l":76,"n":11,"o":76.52,"t":"2026-09-22T13:15:00Z","v":428,"vw":76.173913},{"c":76.79,"h":76.94,"l":75.79,"n":503,"o":76.77,"t":"2026-09-22T13:30:00Z","v":29220,"vw":76.608404},{"c":77.62,"h":77.97,"l":76.75,"n":876,"o":76.855,"t":"2026-09-22T13:45:00Z","v":47233,"vw":77.459353},{"c":76.905,"h":77.625,"l":76.76,"n":821,"o":77.625,"t":"2026-09-22T14:00:00Z","v":49084,"vw":77.093941},{"c":75.74,"h":76.9,"l":75.53,"n":677,"o":76.7877,"t":"2026-09-22T14:15:00Z","v":27578,"vw":76.037042},{"c":74.84,"h":75.65,"l":74.69,"n":918,"o":75.65,"t":"2026-09-22T14:30:00Z","v":32704,"vw":75.203581},{"c":74.655,"h":75.28,"l":74.445,"n":891,"o":74.84,"t":"2026-09-22T14:45:00Z","v":41852,"vw":74.850977},{"c":75.59,"h":75.615,"l":74.6898,"n":675,"o":74.79,"t":"2026-09-22T15:00:00Z","v":24040,"vw":75.23848},{"c":75.25,"h":75.58,"l":75.12,"n":597,"o":75.58,"t":"2026-09-22T15:15:00Z","v":17608,"vw":75.358836},{"c":75.9061,"h":76,"l":75.16,"n":624,"o":75.195,"t":"2026-09-22T15:30:00Z","v":23358,"vw":75.600807},{"c":76.32,"h":76.33,"l":75.9,"n":309,"o":75.905,"t":"2026-09-22T15:45:00Z","v":8688,"vw":76.063937},{"c":76,"h":76.35,"l":75.83,"n":901,"o":76.1401,"t":"2026-09-22T16:00:00Z","v":27848,"vw":76.154161},{"c":76.42,"h":76.42,"l":76,"n":602,"o":76.01,"t":"2026-09-22T16:15:00Z","v":14913,"vw":76.205516},{"c":76.34,"h":76.5,"l":76.34,"n":721,"o":76.355,"t":"2026-09-22T16:30:00Z","v":20764,"vw":76.433506},{"c":75.945,"h":76.37,"l":75.8,"n":895,"o":76.34,"t":"2026-09-22T16:45:00Z","v":28608,"vw":76.081256},{"c":76.15,"h":76.24,"l":75.83,"n":713,"o":75.97,"t":"2026-09-22T17:00:00Z","v":28194,"vw":76.011038},{"c":75.88,"h":76.15,"l":75.88,"n":641,"o":76.14,"t":"2026-09-22T17:15:00Z","v":19173,"vw":76.004835},{"c":76.1,"h":76.11,"l":75.88,"n":415,"o":75.88,"t":"2026-09-22T17:30:00Z","v":9871,"vw":75.988663},{"c":76.42,"h":76.42,"l":76.04,"n":793,"o":76.1184,"t":"2026-09-22T17:45:00Z","v":24858,"vw":76.202523},{"c":76.395,"h":76.55,"l":76.21,"n":669,"o":76.41,"t":"2026-09-22T18:00:00Z","v":17171,"vw":76.394569},{"c":76.42,"h":76.45,"l":76.19,"n":734,"o":76.32,"t":"2026-09-22T18:15:00Z","v":18186,"vw":76.371934},{"c":76.45,"h":76.6425,"l":76.24,"n":852,"o":76.4,"t":"2026-09-22T18:30:00Z","v":25115,"vw":76.430699},{"c":76.245,"h":76.45,"l":75.64,"n":918,"o":76.45,"t":"2026-09-22T18:45:00Z","v":42756,"vw":76.02226},{"c":76.165,"h":76.2299,"l":76.0301,"n":546,"o":76.13,"t":"2026-09-22T19:00:00Z","v":13790,"vw":76.139015},{"c":75.925,"h":76.15,"l":75.8141,"n":946,"o":76.14,"t":"2026-09-22T19:15:00Z","v":28257,"vw":75.977357},{"c":75.88,"h":76.27,"l":75.79,"n":1726,"o":75.89,"t":"2026-09-22T19:30:00Z","v":85576,"vw":76.058557},{"c":75,"h":75.9,"l":74.81,"n":5740,"o":75.88,"t":"2026-09-22T19:45:00Z","v":366254,"vw":75.246089},{"c":75.5,"h":75.5,"l":74.97,"n":40,"o":74.99,"t":"2026-09-22T20:00:00Z","v":370937,"vw":74.990304},{"c":74.99,"h":74.99,"l":74.99,"n":1,"o":74.99,"t":"2026-09-22T20:15:00Z","v":196264,"vw":74.99},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-09-22T21:45:00Z","v":101,"vw":75.25},{"c":74.99,"h":74.99,"l":74.99,"n":2,"o":74.99,"t":"2026-09-23T12:00:00Z","v":101,"vw":74.99},{"c":77.24,"h":77.24,"l":74.0801,"n":1050,"o":75.2,"t":"2026-09-23T13:30:00Z","v":66488,"vw":75.113972},{"c":76.5,"h":77.57,"l":75.93,"n":1357,"o":77.1859,"t":"2026-09-23T13:45:00Z","v":69477,"vw":76.693451},{"c":76.135,"h":76.8758,"l":75.81,"n":1173,"o":76.385,"t":"2026-09-23T14:00:00Z","v":82244,"vw":76.488776},{"c":75.44,"h":76.13,"l":75.1,"n":974,"o":76.12,"t":"2026-09-23T14:15:00Z","v":46971,"vw":75.749306},{"c":75.62,"h":75.83,"l":75.245,"n":643,"o":75.265,"t":"2026-09-23T14:30:00Z","v":18894,"vw":75.570593},{"c":75.17,"h":75.73,"l":74.6,"n":1902,"o":75.61,"t":"2026-09-23T14:45:00Z","v":105132,"vw":75.17954},{"c":75.3,"h":75.49,"l":74.95,"n":1201,"o":75.21,"t":"2026-09-23T15:00:00Z","v":78661,"vw":75.241383},{"c":75.13,"h":75.66,"l":75,"n":799,"o":75.27,"t":"2026-09-23T15:15:00Z","v":26064,"vw":75.292178},{"c":75.055,"h":75.365,"l":75,"n":877,"o":75.16,"t":"2026-09-23T15:30:00Z","v":28421,"vw":75.180532},{"c":75.225,"h":75.23,"l":75.045,"n":610,"o":75.14,"t":"2026-09-23T15:45:00Z","v":16800,"vw":75.140398},{"c":74.34,"h":75.25,"l":74.235,"n":977,"o":75.2,"t":"2026-09-23T16:00:00Z","v":38556,"vw":74.803569},{"c":74.04,"h":74.4,"l":73.89,"n":719,"o":74.4,"t":"2026-09-23T16:15:00Z","v":28738,"vw":74.055119},{"c":73.86,"h":74.19,"l":73.8,"n":731,"o":74.06,"t":"2026-09-23T16:30:00Z","v":22827,"vw":74.020685},{"c":73.73,"h":73.88,"l":73.5,"n":647,"o":73.88,"t":"2026-09-23T16:45:00Z","v":22541,"vw":73.644536},{"c":73.54,"h":73.745,"l":73.4086,"n":671,"o":73.7,"t":"2026-09-23T17:00:00Z","v":30960,"vw":73.514602},{"c":73.75,"h":73.94,"l":73.54,"n":556,"o":73.58,"t":"2026-09-23T17:15:00Z","v":15526,"vw":73.756235},{"c":73.95,"h":73.96,"l":73.6118,"n":1145,"o":73.735,"t":"2026-09-23T17:30:00Z","v":50834,"vw":73.771078},{"c":74.08,"h":74.16,"l":73.87,"n":503,"o":73.94,"t":"2026-09-23T17:45:00Z","v":12912,"vw":74.041776},{"c":73.685,"h":74.13,"l":73.59,"n":998,"o":74.09,"t":"2026-09-23T18:00:00Z","v":54278,"vw":73.75291},{"c":73.8,"h":73.85,"l":73.58,"n":733,"o":73.73,"t":"2026-09-23T18:15:00Z","v":38318,"vw":73.731217},{"c":73.895,"h":73.9,"l":73.63,"n":751,"o":73.81,"t":"2026-09-23T18:30:00Z","v":54821,"vw":73.774641},{"c":73.91,"h":73.99,"l":73.575,"n":918,"o":73.87,"t":"2026-09-23T18:45:00Z","v":26849,"vw":73.793179},{"c":73.735,"h":73.99,"l":73.63,"n":1096,"o":73.91,"t":"2026-09-23T19:00:00Z","v":32289,"vw":73.793019},{"c":73.93,"h":73.94,"l":73.5,"n":1228,"o":73.79,"t":"2026-09-23T19:15:00Z","v":56963,"vw":73.717103},{"c":73.77,"h":74.225,"l":73.72,"n":1760,"o":73.93,"t":"2026-09-23T19:30:00Z","v":69642,"vw":73.932989},{"c":73.69,"h":73.92,"l":73.34,"n":5678,"o":73.78,"t":"2026-09-23T19:45:00Z","v":368982,"vw":73.667908},{"c":74.2038,"h":74.2038,"l":73.68,"n":35,"o":73.68,"t":"2026-09-23T20:00:00Z","v":230644,"vw":73.680387},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-09-23T20:45:00Z","v":470,"vw":73.86},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-09-23T22:15:00Z","v":100,"vw":74},{"c":73.02,"h":73.02,"l":73.02,"n":6,"o":73.02,"t":"2026-09-24T09:00:00Z","v":379,"vw":73.02},{"c":72.06,"h":72.15,"l":72.06,"n":2,"o":72.15,"t":"2026-09-24T12:00:00Z","v":265,"vw":72.093962},{"c":72.08,"h":72.08,"l":72.08,"n":1,"o":72.08,"t":"2026-09-24T12:15:00Z","v":198,"vw":72.08},{"c":72.04,"h":72.46,"l":72.04,"n":32,"o":72.46,"t":"2026-09-24T13:15:00Z","v":768,"vw":72.155},{"c":72.1,"h":72.73,"l":71.55,"n":697,"o":71.89,"t":"2026-09-24T13:30:00Z","v":49032,"vw":71.968417},{"c":72.225,"h":72.4963,"l":71.58,"n":567,"o":71.96,"t":"2026-09-24T13:45:00Z","v":27299,"vw":72.140709},{"c":73.073,"h":73.217,"l":72.09,"n":602,"o":72.09,"t":"2026-09-24T14:00:00Z","v":27736,"vw":72.591759},{"c":73.165,"h":73.235,"l":72.85,"n":572,"o":72.86,"t":"2026-09-24T14:15:00Z","v":18607,"vw":73.110656},{"c":73.09,"h":73.33,"l":72.66,"n":707,"o":73.11,"t":"2026-09-24T14:30:00Z","v":51886,"vw":73.045932},{"c":73.31,"h":73.38,"l":73.07,"n":779,"o":73.12,"t":"2026-09-24T14:45:00Z","v":28982,"vw":73.216013},{"c":73.46,"h":73.67,"l":73.33,"n":642,"o":73.39,"t":"2026-09-24T15:00:00Z","v":13600,"vw":73.482608},{"c":73.545,"h":73.74,"l":73.205,"n":605,"o":73.52,"t":"2026-09-24T15:15:00Z","v":16357,"vw":73.522289},{"c":73.7,"h":73.73,"l":73.29,"n":570,"o":73.52,"t":"2026-09-24T15:30:00Z","v":13193,"vw":73.534741},{"c":73.925,"h":73.94,"l":73.53,"n":502,"o":73.77,"t":"2026-09-24T15:45:00Z","v":16059,"vw":73.756643},{"c":73.78,"h":73.92,"l":73.48,"n":551,"o":73.92,"t":"2026-09-24T16:00:00Z","v":13006,"vw":73.653705},{"c":75.525,"h":75.61,"l":73.85,"n":870,"o":73.85,"t":"2026-09-24T16:15:00Z","v":33529,"vw":74.822616},{"c":75.57,"h":76,"l":75.2601,"n":718,"o":75.52,"t":"2026-09-24T16:30:00Z","v":21795,"vw":75.547137},{"c":75.8,"h":75.9,"l":75.36,"n":400,"o":75.51,"t":"2026-09-24T16:45:00Z","v":8670,"vw":75.641422},{"c":75.9,"h":75.9,"l":75.505,"n":528,"o":75.68,"t":"2026-09-24T17:00:00Z","v":12235,"vw":75.6559},{"c":76.5349,"h":76.6,"l":75.83,"n":627,"o":75.94,"t":"2026-09-24T17:15:00Z","v":19482,"vw":76.085957},{"c":75.8484,"h":76.53,"l":75.8174,"n":577,"o":76.495,"t":"2026-09-24T17:30:00Z","v":17029,"vw":76.183667},{"c":75.895,"h":76.19,"l":75.69,"n":578,"o":75.96,"t":"2026-09-24T17:45:00Z","v":14824,"vw":75.966995},{"c":75.48,"h":75.875,"l":75.3,"n":596,"o":75.875,"t":"2026-09-24T18:00:00Z","v":19500,"vw":75.479584},{"c":75.78,"h":75.87,"l":75.4964,"n":429,"o":75.57,"t":"2026-09-24T18:15:00Z","v":12879,"vw":75.714672},{"c":75.41,"h":75.78,"l":75.215,"n":530,"o":75.78,"t":"2026-09-24T18:30:00Z","v":15958,"vw":75.472218},{"c":75,"h":75.7,"l":75,"n":829,"o":75.4325,"t":"2026-09-24T18:45:00Z","v":68551,"vw":75.453647},{"c":75.0025,"h":75.14,"l":74.71,"n":504,"o":74.9246,"t":"2026-09-24T19:00:00Z","v":17462,"vw":74.979163},{"c":74.61,"h":75.025,"l":74.56,"n":1183,"o":75.025,"t":"2026-09-24T19:15:00Z","v":48214,"vw":74.822232},{"c":74.555,"h":74.655,"l":74.38,"n":1399,"o":74.62,"t":"2026-09-24T19:30:00Z","v":58551,"vw":74.529006},{"c":73.69,"h":74.53,"l":73.63,"n":3764,"o":74.5214,"t":"2026-09-24T19:45:00Z","v":145713,"vw":73.920046},{"c":73.72,"h":73.72,"l":73.72,"n":49,"o":73.72,"t":"2026-09-24T20:00:00Z","v":335641,"vw":73.72},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-09-25T11:15:00Z","v":100,"vw":75.35},{"c":74.93,"h":74.93,"l":74.49,"n":17,"o":74.49,"t":"2026-09-25T12:45:00Z","v":550,"vw":74.764416},{"c":74.575,"h":74.94,"l":73.84,"n":322,"o":74.66,"t":"2026-09-25T13:30:00Z","v":25529,"vw":74.661294},{"c":74.623,"h":75.095,"l":74.33,"n":319,"o":74.33,"t":"2026-09-25T13:45:00Z","v":16834,"vw":74.733988},{"c":74.32,"h":75.05,"l":73.9395,"n":354,"o":74.875,"t":"2026-09-25T14:00:00Z","v":12133,"vw":74.355399},{"c":74.01,"h":74.3045,"l":73.98,"n":351,"o":74.18,"t":"2026-09-25T14:15:00Z","v":12960,"vw":74.163951},{"c":73.87,"h":73.87,"l":73.4746,"n":411,"o":73.85,"t":"2026-09-25T14:30:00Z","v":13959,"vw":73.699899},{"c":73.8199,"h":74.12,"l":73.3496,"n":565,"o":73.79,"t":"2026-09-25T14:45:00Z","v":26255,"vw":73.741272},{"c":73.405,"h":73.875,"l":73.32,"n":450,"o":73.78,"t":"2026-09-25T15:00:00Z","v":13317,"vw":73.710348},{"c":73.34,"h":73.5,"l":72.78,"n":800,"o":73.37,"t":"2026-09-25T15:15:00Z","v":50819,"vw":73.183915},{"c":74.025,"h":74.525,"l":73.64,"n":584,"o":73.64,"t":"2026-09-25T15:30:00Z","v":18350,"vw":74.014531},{"c":75.03,"h":75.03,"l":74,"n":552,"o":74.0585,"t":"2026-09-25T15:45:00Z","v":16150,"vw":74.36301},{"c":75.245,"h":75.66,"l":74.9,"n":698,"o":74.9,"t":"2026-09-25T16:00:00Z","v":23998,"vw":75.278703},{"c":75.025,"h":75.4248,"l":74.9175,"n":361,"o":75.0543,"t":"2026-09-25T16:15:00Z","v":10979,"vw":75.09386},{"c":74.65,"h":75.06,"l":74.65,"n":308,"o":74.985,"t":"2026-09-25T16:30:00Z","v":9570,"vw":74.901606},{"c":74.4175,"h":74.83,"l":74.4175,"n":174,"o":74.82,"t":"2026-09-25T16:45:00Z","v":3815,"vw":74.613269},{"c":74.48,"h":74.5499,"l":74.3,"n":223,"o":74.5499,"t":"2026-09-25T17:00:00Z","v":4744,"vw":74.416714},{"c":74.04,"h":74.57,"l":74.04,"n":461,"o":74.425,"t":"2026-09-25T17:15:00Z","v":14267,"vw":74.399089},{"c":73.7805,"h":74.12,"l":73.7805,"n":410,"o":74.06,"t":"2026-09-25T17:30:00Z","v":11020,"vw":73.938969},{"c":74.0691,"h":74.09,"l":73.79,"n":455,"o":73.79,"t":"2026-09-25T17:45:00Z","v":17253,"vw":73.927253},{"c":73.865,"h":74.09,"l":73.865,"n":214,"o":74.09,"t":"2026-09-25T18:00:00Z","v":3726,"vw":73.939242},{"c":73.81,"h":73.95,"l":73.74,"n":391,"o":73.92,"t":"2026-09-25T18:15:00Z","v":10181,"vw":73.860843},{"c":73.815,"h":73.93,"l":73.6603,"n":436,"o":73.86,"t":"2026-09-25T18:30:00Z","v":11165,"vw":73.845505},{"c":73.76,"h":74.1,"l":73.62,"n":669,"o":73.84,"t":"2026-09-25T18:45:00Z","v":17386,"vw":73.867543},{"c":73.885,"h":73.9,"l":73.64,"n":620,"o":73.75,"t":"2026-09-25T19:00:00Z","v":22575,"vw":73.777655},{"c":73.43,"h":73.97,"l":73.41,"n":598,"o":73.93,"t":"2026-09-25T19:15:00Z","v":23982,"vw":73.714548},{"c":73.68,"h":73.69,"l":73.225,"n":910,"o":73.365,"t":"2026-09-25T19:30:00Z","v":36792,"vw":73.455866},{"c":73,"h":73.8,"l":73,"n":4215,"o":73.715,"t":"2026-09-25T19:45:00Z","v":229989,"vw":73.240025},{"c":73.02,"h":73.02,"l":73.02,"n":34,"o":73.02,"t":"2026-09-25T20:00:00Z","v":231834,"vw":73.02},{"c":73.01,"h":73.01,"l":73.01,"n":9,"o":73.01,"t":"2026-09-25T20:45:00Z","v":190,"vw":73.01},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-09-28T13:15:00Z","v":400,"vw":72.2},{"c":71.69,"h":72.28,"l":71.1001,"n":434,"o":71.52,"t":"2026-09-28T13:30:00Z","v":30745,"vw":71.501794},{"c":71.34,"h":71.48,"l":70.84,"n":637,"o":71.19,"t":"2026-09-28T13:45:00Z","v":20761,"vw":71.126071},{"c":71.25,"h":72.25,"l":71.25,"n":926,"o":71.37,"t":"2026-09-28T14:00:00Z","v":40556,"vw":71.724837},{"c":71.32,"h":71.73,"l":71.1648,"n":616,"o":71.38,"t":"2026-09-28T14:15:00Z","v":24238,"vw":71.419547},{"c":71.545,"h":71.99,"l":71.285,"n":889,"o":71.32,"t":"2026-09-28T14:30:00Z","v":46400,"vw":71.551861},{"c":70.5,"h":71.545,"l":70.385,"n":1913,"o":71.545,"t":"2026-09-28T14:45:00Z","v":165936,"vw":71.004992},{"c":70.12,"h":70.985,"l":70.12,"n":1193,"o":70.515,"t":"2026-09-28T15:00:00Z","v":62018,"vw":70.62786},{"c":70.145,"h":70.195,"l":69.82,"n":869,"o":70.1775,"t":"2026-09-28T15:15:00Z","v":30472,"vw":70.018797},{"c":70.4499,"h":70.4499,"l":70.06,"n":610,"o":70.17,"t":"2026-09-28T15:30:00Z","v":20950,"vw":70.20801},{"c":70.625,"h":70.72,"l":70.32,"n":546,"o":70.35,"t":"2026-09-28T15:45:00Z","v":15489,"vw":70.51001},{"c":70.63,"h":70.74,"l":70.43,"n":503,"o":70.72,"t":"2026-09-28T16:00:00Z","v":12957,"vw":70.579456},{"c":70.95,"h":71.1443,"l":70.47,"n":783,"o":70.49,"t":"2026-09-28T16:15:00Z","v":24980,"vw":70.830414},{"c":70.35,"h":70.84,"l":70.35,"n":457,"o":70.84,"t":"2026-09-28T16:30:00Z","v":12230,"vw":70.538409},{"c":70.22,"h":70.5,"l":70.06,"n":702,"o":70.245,"t":"2026-09-28T16:45:00Z","v":37808,"vw":70.337179},{"c":70.73,"h":71.16,"l":70.085,"n":864,"o":70.14,"t":"2026-09-28T17:00:00Z","v":36747,"vw":70.637057},{"c":70.77,"h":71.05,"l":70.69,"n":673,"o":70.83,"t":"2026-09-28T17:15:00Z","v":43754,"vw":70.834963},{"c":71.23,"h":71.23,"l":70.755,"n":826,"o":70.755,"t":"2026-09-28T17:30:00Z","v":26700,"vw":70.997876},{"c":71.215,"h":71.34,"l":71.18,"n":384,"o":71.2,"t":"2026-09-28T17:45:00Z","v":12625,"vw":71.282704},{"c":71.31,"h":71.51,"l":71.05,"n":529,"o":71.2101,"t":"2026-09-28T18:00:00Z","v":18285,"vw":71.324912},{"c":71.43,"h":71.43,"l":71.235,"n":404,"o":71.395,"t":"2026-09-28T18:15:00Z","v":12770,"vw":71.33671},{"c":71.71,"h":71.73,"l":71.34,"n":630,"o":71.395,"t":"2026-09-28T18:30:00Z","v":21116,"vw":71.599457},{"c":71.77,"h":71.78,"l":71.41,"n":894,"o":71.705,"t":"2026-09-28T18:45:00Z","v":31206,"vw":71.613094},{"c":71.57,"h":71.765,"l":71.5,"n":753,"o":71.765,"t":"2026-09-28T19:00:00Z","v":25089,"vw":71.625171},{"c":71.84,"h":72.09,"l":71.5901,"n":1098,"o":71.6,"t":"2026-09-28T19:15:00Z","v":51068,"vw":71.8996},{"c":71.72,"h":71.94,"l":71.72,"n":1284,"o":71.855,"t":"2026-09-28T19:30:00Z","v":41303,"vw":71.827604},{"c":71.66,"h":72.05,"l":71.59,"n":4253,"o":71.745,"t":"2026-09-28T19:45:00Z","v":183133,"vw":71.751925},{"c":71.65,"h":71.67,"l":71.6,"n":49,"o":71.67,"t":"2026-09-28T20:00:00Z","v":256990,"vw":71.649994},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-09-28T23:30:00Z","v":100,"vw":71.56},{"c":71.6616,"h":71.6616,"l":71.5514,"n":2,"o":71.5514,"t":"2026-09-28T23:45:00Z","v":200,"vw":71.6065},{"c":71.37,"h":71.37,"l":71.37,"n":2,"o":71.37,"t":"2026-09-29T08:00:00Z","v":313,"vw":71.37},{"c":72,"h":72,"l":72,"n":9,"o":72,"t":"2026-09-29T12:15:00Z","v":701,"vw":72},{"c":71.825,"h":72.985,"l":71.46,"n":328,"o":72.72,"t":"2026-09-29T13:30:00Z","v":26788,"vw":72.368777},{"c":71.42,"h":72.18,"l":71.22,"n":333,"o":71.845,"t":"2026-09-29T13:45:00Z","v":27883,"vw":71.782362},{"c":71.82,"h":71.83,"l":71.12,"n":658,"o":71.415,"t":"2026-09-29T14:00:00Z","v":29826,"vw":71.46936},{"c":71.88,"h":72.19,"l":71.68,"n":497,"o":71.825,"t":"2026-09-29T14:15:00Z","v":15432,"vw":71.825081},{"c":71.035,"h":72.07,"l":70.99,"n":700,"o":71.98,"t":"2026-09-29T14:30:00Z","v":27714,"vw":71.516572},{"c":70.93,"h":71.235,"l":70.51,"n":603,"o":71.07,"t":"2026-09-29T14:45:00Z","v":17566,"vw":70.871619},{"c":71.065,"h":71.15,"l":70.65,"n":504,"o":70.86,"t":"2026-09-29T15:00:00Z","v":18635,"vw":70.964373},{"c":70.41,"h":71.3,"l":70.32,"n":538,"o":71.065,"t":"2026-09-29T15:15:00Z","v":15103,"vw":70.689438},{"c":70.53,"h":70.72,"l":70.345,"n":584,"o":70.345,"t":"2026-09-29T15:30:00Z","v":20051,"vw":70.552724},{"c":70.4199,"h":70.71,"l":70.14,"n":526,"o":70.53,"t":"2026-09-29T15:45:00Z","v":17341,"vw":70.417654},{"c":70.12,"h":70.385,"l":70.12,"n":612,"o":70.33,"t":"2026-09-29T16:00:00Z","v":21254,"vw":70.240642},{"c":70.3375,"h":70.395,"l":70,"n":504,"o":70.095,"t":"2026-09-29T16:15:00Z","v":16447,"vw":70.138211},{"c":70.04,"h":70.36,"l":70.04,"n":733,"o":70.35,"t":"2026-09-29T16:30:00Z","v":24839,"vw":70.254508},{"c":68.915,"h":70.07,"l":68.795,"n":1206,"o":70.07,"t":"2026-09-29T16:45:00Z","v":78253,"vw":69.356451},{"c":69.42,"h":69.42,"l":68.915,"n":514,"o":68.915,"t":"2026-09-29T17:00:00Z","v":16280,"vw":69.220265},{"c":69.4811,"h":69.63,"l":69.3,"n":641,"o":69.43,"t":"2026-09-29T17:15:00Z","v":22726,"vw":69.466342},{"c":69.495,"h":69.53,"l":69.32,"n":556,"o":69.43,"t":"2026-09-29T17:30:00Z","v":16258,"vw":69.415467},{"c":69.25,"h":69.6,"l":69.1639,"n":646,"o":69.52,"t":"2026-09-29T17:45:00Z","v":19518,"vw":69.369511},{"c":69.29,"h":69.62,"l":69.01,"n":751,"o":69.31,"t":"2026-09-29T18:00:00Z","v":26714,"vw":69.341296},{"c":69.18,"h":69.32,"l":69.0408,"n":555,"o":69.24,"t":"2026-09-29T18:15:00Z","v":15977,"vw":69.214614},{"c":69.395,"h":69.59,"l":68.99,"n":1021,"o":69.185,"t":"2026-09-29T18:30:00Z","v":40462,"vw":69.176983},{"c":69.13,"h":69.48,"l":69.1,"n":733,"o":69.4,"t":"2026-09-29T18:45:00Z","v":23418,"vw":69.315112},{"c":68.6775,"h":69.13,"l":68.5,"n":1562,"o":69.13,"t":"2026-09-29T19:00:00Z","v":80799,"vw":68.764437},{"c":68.4025,"h":68.7,"l":68.22,"n":1305,"o":68.675,"t":"2026-09-29T19:15:00Z","v":59541,"vw":68.433024},{"c":68.6,"h":68.9799,"l":68.395,"n":1922,"o":68.395,"t":"2026-09-29T19:30:00Z","v":89386,"vw":68.744214},{"c":69.13,"h":69.16,"l":68.475,"n":5115,"o":68.605,"t":"2026-09-29T19:45:00Z","v":267053,"vw":68.925652},{"c":69.4969,"h":69.4969,"l":69.09,"n":53,"o":69.09,"t":"2026-09-29T20:00:00Z","v":434958,"vw":69.090095},{"c":69.4787,"h":69.4787,"l":69.4787,"n":1,"o":69.4787,"t":"2026-09-29T22:15:00Z","v":299,"vw":69.4787},{"c":69.1343,"h":69.1343,"l":69.1343,"n":2,"o":69.1343,"t":"2026-09-29T23:30:00Z","v":319,"vw":69.1343},{"c":69.412,"h":69.412,"l":69.1604,"n":2,"o":69.1604,"t":"2026-09-29T23:45:00Z","v":350,"vw":69.340114},{"c":69.1,"h":69.1,"l":69.1,"n":2,"o":69.1,"t":"2026-09-30T11:00:00Z","v":518,"vw":69.1},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-30T12:15:00Z","v":169,"vw":68.5},{"c":69.74,"h":69.74,"l":69.74,"n":5,"o":69.74,"t":"2026-09-30T12:30:00Z","v":205,"vw":69.74},{"c":69.65,"h":69.65,"l":69.65,"n":35,"o":69.65,"t":"2026-09-30T13:00:00Z","v":440,"vw":69.65},{"c":69.145,"h":69.675,"l":68.89,"n":858,"o":69.51,"t":"2026-09-30T13:30:00Z","v":65071,"vw":69.265279},{"c":69.06,"h":69.21,"l":68.51,"n":712,"o":69.21,"t":"2026-09-30T13:45:00Z","v":28855,"vw":68.852706},{"c":69.905,"h":70,"l":69.135,"n":910,"o":69.22,"t":"2026-09-30T14:00:00Z","v":47646,"vw":69.530314},{"c":70.35,"h":70.56,"l":69.81,"n":689,"o":69.905,"t":"2026-09-30T14:15:00Z","v":34518,"vw":70.181499},{"c":70.34,"h":70.53,"l":69.98,"n":629,"o":70.25,"t":"2026-09-30T14:30:00Z","v":24211,"vw":70.220983},{"c":71.13,"h":71.15,"l":70.04,"n":836,"o":70.44,"t":"2026-09-30T14:45:00Z","v":42396,"vw":70.622959},{"c":70.705,"h":71.21,"l":70.66,"n":954,"o":71.13,"t":"2026-09-30T15:00:00Z","v":40282,"vw":71.0217},{"c":70.83,"h":71.25,"l":70.49,"n":1198,"o":70.75,"t":"2026-09-30T15:15:00Z","v":58709,"vw":70.904708},{"c":70.73,"h":70.97,"l":70.565,"n":604,"o":70.89,"t":"2026-09-30T15:30:00Z","v":21360,"vw":70.748547},{"c":70.78,"h":70.97,"l":70.57,"n":520,"o":70.78,"t":"2026-09-30T15:45:00Z","v":16230,"vw":70.744382},{"c":70.96,"h":71.01,"l":70.77,"n":488,"o":70.77,"t":"2026-09-30T16:00:00Z","v":12010,"vw":70.870373},{"c":71.1698,"h":71.18,"l":70.87,"n":457,"o":71,"t":"2026-09-30T16:15:00Z","v":12276,"vw":70.999189},{"c":71.27,"h":71.27,"l":70.8913,"n":751,"o":71.15,"t":"2026-09-30T16:30:00Z","v":19441,"vw":71.036169},{"c":71.09,"h":71.245,"l":71.05,"n":602,"o":71.245,"t":"2026-09-30T16:45:00Z","v":16224,"vw":71.166563},{"c":71.075,"h":71.29,"l":70.93,"n":684,"o":71.105,"t":"2026-09-30T17:00:00Z","v":25976,"vw":71.036208},{"c":70.54,"h":71.1099,"l":70.54,"n":686,"o":71.09,"t":"2026-09-30T17:15:00Z","v":31056,"vw":70.849012},{"c":70.87,"h":70.87,"l":70.4,"n":610,"o":70.5274,"t":"2026-09-30T17:30:00Z","v":21629,"vw":70.51974},{"c":70.96,"h":70.99,"l":70.755,"n":535,"o":70.84,"t":"2026-09-30T17:45:00Z","v":14828,"vw":70.893605},{"c":70.755,"h":71.03,"l":70.695,"n":764,"o":70.96,"t":"2026-09-30T18:00:00Z","v":20501,"vw":70.886594},{"c":70.73,"h":70.83,"l":70.65,"n":699,"o":70.82,"t":"2026-09-30T18:15:00Z","v":34978,"vw":70.741784},{"c":70.985,"h":71.09,"l":70.625,"n":745,"o":70.75,"t":"2026-09-30T18:30:00Z","v":21236,"vw":70.816152},{"c":70.78,"h":70.98,"l":70.63,"n":754,"o":70.98,"t":"2026-09-30T18:45:00Z","v":26417,"vw":70.776038},{"c":70.8,"h":70.97,"l":70.77,"n":671,"o":70.85,"t":"2026-09-30T19:00:00Z","v":17965,"vw":70.858577},{"c":70.43,"h":70.79,"l":70.42,"n":819,"o":70.79,"t":"2026-09-30T19:15:00Z","v":24215,"vw":70.569986},{"c":70.67,"h":70.9,"l":70.47,"n":1158,"o":70.47,"t":"2026-09-30T19:30:00Z","v":37016,"vw":70.713246},{"c":70.38,"h":70.8,"l":70.24,"n":3711,"o":70.67,"t":"2026-09-30T19:45:00Z","v":173734,"vw":70.513096},{"c":70.66,"h":70.66,"l":70.38,"n":59,"o":70.38,"t":"2026-09-30T20:00:00Z","v":366201,"vw":70.380091},{"c":70.38,"h":70.38,"l":70.38,"n":1,"o":70.38,"t":"2026-09-30T20:30:00Z","v":1138,"vw":70.38},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-09-30T21:00:00Z","v":100,"vw":70.5},{"c":70.35,"h":70.35,"l":70.35,"n":1,"o":70.35,"t":"2026-09-30T21:30:00Z","v":300,"vw":70.35},{"c":70.58,"h":70.58,"l":70.57,"n":3,"o":70.57,"t":"2026-09-30T22:30:00Z","v":283,"vw":70.575},{"c":71.47,"h":71.47,"l":71.47,"n":5,"o":71.47,"t":"2026-10-01T08:00:00Z","v":135,"vw":71.47},{"c":70.46,"h":70.46,"l":70.46,"n":1,"o":70.46,"t":"2026-10-01T09:30:00Z","v":500,"vw":70.46},{"c":70.81,"h":70.81,"l":70.81,"n":1,"o":70.81,"t":"2026-10-01T12:30:00Z","v":111,"vw":70.81},{"c":70.38,"h":70.38,"l":70.38,"n":1,"o":70.38,"t":"2026-10-01T13:00:00Z","v":100,"vw":70.38},{"c":70.1,"h":70.38,"l":70.1,"n":16,"o":70.38,"t":"2026-10-01T13:15:00Z","v":1576,"vw":70.153689},{"c":68.52,"h":70.305,"l":68.01,"n":590,"o":69.87,"t":"2026-10-01T13:30:00Z","v":38554,"vw":69.511301},{"c":69.28,"h":69.5099,"l":68.395,"n":797,"o":68.395,"t":"2026-10-01T13:45:00Z","v":39512,"vw":68.8832},{"c":70.44,"h":70.44,"l":69.18,"n":1008,"o":69.2,"t":"2026-10-01T14:00:00Z","v":52413,"vw":69.576559},{"c":70.645,"h":71.14,"l":70.415,"n":723,"o":70.42,"t":"2026-10-01T14:15:00Z","v":26642,"vw":70.697368},{"c":70.6275,"h":70.71,"l":70.44,"n":532,"o":70.645,"t":"2026-10-01T14:30:00Z","v":15433,"vw":70.578798},{"c":70.39,"h":70.75,"l":70.1,"n":646,"o":70.7,"t":"2026-10-01T14:45:00Z","v":25030,"vw":70.443624},{"c":70.17,"h":70.365,"l":69.87,"n":301,"o":70.365,"t":"2026-10-01T15:00:00Z","v":11093,"vw":70.193222},{"c":70.6157,"h":70.81,"l":70.2,"n":569,"o":70.2,"t":"2026-10-01T15:15:00Z","v":18558,"vw":70.68388},{"c":70.42,"h":70.85,"l":70.36,"n":660,"o":70.515,"t":"2026-10-01T15:30:00Z","v":17871,"vw":70.638902},{"c":70.23,"h":70.48,"l":70.11,"n":582,"o":70.42,"t":"2026-10-01T15:45:00Z","v":18241,"vw":70.296819},{"c":71.545,"h":71.6325,"l":70.18,"n":676,"o":70.18,"t":"2026-10-01T16:00:00Z","v":37063,"vw":71.113278},{"c":71.485,"h":71.77,"l":71.3225,"n":590,"o":71.5,"t":"2026-10-01T16:15:00Z","v":20468,"vw":71.530178},{"c":71.31,"h":71.6,"l":71.21,"n":534,"o":71.4,"t":"2026-10-01T16:30:00Z","v":28899,"vw":71.409202},{"c":70.94,"h":71.48,"l":70.94,"n":489,"o":71.23,"t":"2026-10-01T16:45:00Z","v":15214,"vw":71.179455},{"c":71.03,"h":71.17,"l":70.86,"n":739,"o":70.93,"t":"2026-10-01T17:00:00Z","v":26488,"vw":71.051911},{"c":71.915,"h":72,"l":71.03,"n":1130,"o":71.03,"t":"2026-10-01T17:15:00Z","v":44342,"vw":71.627636},{"c":71.47,"h":72.2,"l":71.41,"n":695,"o":72,"t":"2026-10-01T17:30:00Z","v":20829,"vw":71.875722},{"c":70.89,"h":71.499,"l":70.885,"n":554,"o":71.44,"t":"2026-10-01T17:45:00Z","v":13349,"vw":71.248789},{"c":70.69,"h":71.0124,"l":70.47,"n":457,"o":70.99,"t":"2026-10-01T18:00:00Z","v":14495,"vw":70.65243},{"c":70.81,"h":71.22,"l":70.74,"n":640,"o":70.77,"t":"2026-10-01T18:15:00Z","v":17802,"vw":70.948798},{"c":70.64,"h":71.05,"l":70.5,"n":670,"o":70.74,"t":"2026-10-01T18:30:00Z","v":26048,"vw":70.639737},{"c":69.99,"h":70.66,"l":69.91,"n":838,"o":70.65,"t":"2026-10-01T18:45:00Z","v":31155,"vw":70.202558},{"c":69.77,"h":70.1,"l":69.68,"n":989,"o":69.98,"t":"2026-10-01T19:00:00Z","v":36352,"vw":69.857455},{"c":70.19,"h":70.32,"l":69.8,"n":968,"o":69.81,"t":"2026-10-01T19:15:00Z","v":36769,"vw":70.144794},{"c":70.155,"h":70.36,"l":70.08,"n":1155,"o":70.245,"t":"2026-10-01T19:30:00Z","v":34423,"vw":70.223793},{"c":70.32,"h":70.61,"l":70.165,"n":3020,"o":70.165,"t":"2026-10-01T19:45:00Z","v":151879,"vw":70.34885},{"c":70.35,"h":70.35,"l":70.35,"n":49,"o":70.35,"t":"2026-10-01T20:00:00Z","v":440144,"vw":70.35},{"c":70.35,"h":70.35,"l":70.35,"n":1,"o":70.35,"t":"2026-10-01T20:30:00Z","v":1000,"vw":70.35},{"c":70.41,"h":70.41,"l":70.41,"n":1,"o":70.41,"t":"2026-10-01T21:45:00Z","v":100,"vw":70.41},{"c":70.429,"h":70.429,"l":70.429,"n":1,"o":70.429,"t":"2026-10-01T22:45:00Z","v":100,"vw":70.429},{"c":71.04,"h":71.04,"l":71.04,"n":1,"o":71.04,"t":"2026-10-02T12:45:00Z","v":722,"vw":71.04},{"c":71.0456,"h":71.0456,"l":70.35,"n":2,"o":70.35,"t":"2026-10-02T13:15:00Z","v":6460,"vw":70.370997},{"c":71.36,"h":71.65,"l":70.04,"n":751,"o":71.41,"t":"2026-10-02T13:30:00Z","v":78155,"vw":70.952754},{"c":72.66,"h":72.92,"l":71.03,"n":916,"o":71.365,"t":"2026-10-02T13:45:00Z","v":50969,"vw":72.099718},{"c":72.56,"h":72.72,"l":72.05,"n":887,"o":72.66,"t":"2026-10-02T14:00:00Z","v":39041,"vw":72.37697},{"c":72.025,"h":72.73,"l":71.51,"n":1196,"o":72.66,"t":"2026-10-02T14:15:00Z","v":44509,"vw":72.140155},{"c":72.42,"h":72.62,"l":71.83,"n":856,"o":72.1,"t":"2026-10-02T14:30:00Z","v":36249,"vw":72.209603},{"c":72.93,"h":73.11,"l":72.41,"n":994,"o":72.41,"t":"2026-10-02T14:45:00Z","v":47127,"vw":72.756799},{"c":72.3,"h":73.1,"l":72.1287,"n":941,"o":72.9,"t":"2026-10-02T15:00:00Z","v":38359,"vw":72.433861},{"c":72.55,"h":72.72,"l":72.3,"n":861,"o":72.42,"t":"2026-10-02T15:15:00Z","v":40000,"vw":72.480563},{"c":72.22,"h":73.15,"l":72.21,"n":921,"o":72.52,"t":"2026-10-02T15:30:00Z","v":44116,"vw":72.710339},{"c":72.235,"h":72.59,"l":72.1875,"n":725,"o":72.28,"t":"2026-10-02T15:45:00Z","v":26605,"vw":72.301586},{"c":72.395,"h":72.63,"l":72.25,"n":688,"o":72.25,"t":"2026-10-02T16:00:00Z","v":23968,"vw":72.44292},{"c":71.9,"h":72.36,"l":71.85,"n":718,"o":72.35,"t":"2026-10-02T16:15:00Z","v":34507,"vw":72.12134},{"c":72.395,"h":72.42,"l":71.89,"n":661,"o":72,"t":"2026-10-02T16:30:00Z","v":35314,"vw":72.140818},{"c":72.42,"h":72.55,"l":72.21,"n":542,"o":72.37,"t":"2026-10-02T16:45:00Z","v":20280,"vw":72.401244},{"c":72.38,"h":72.5,"l":72.29,"n":804,"o":72.46,"t":"2026-10-02T17:00:00Z","v":29156,"vw":72.400182},{"c":72.38,"h":72.5214,"l":72.21,"n":577,"o":72.34,"t":"2026-10-02T17:15:00Z","v":21090,"vw":72.372414},{"c":72.53,"h":72.62,"l":72.35,"n":685,"o":72.41,"t":"2026-10-02T17:30:00Z","v":19762,"vw":72.487833},{"c":73.4061,"h":73.4061,"l":72.585,"n":692,"o":72.6,"t":"2026-10-02T17:45:00Z","v":20136,"vw":72.947855},{"c":72.84,"h":73.24,"l":72.73,"n":666,"o":73.24,"t":"2026-10-02T18:00:00Z","v":24393,"vw":72.96392},{"c":72.28,"h":72.89,"l":72.28,"n":607,"o":72.83,"t":"2026-10-02T18:15:00Z","v":22961,"vw":72.516213},{"c":72.65,"h":72.95,"l":72.155,"n":1019,"o":72.265,"t":"2026-10-02T18:30:00Z","v":66110,"vw":72.454479},{"c":72.93,"h":72.955,"l":72.635,"n":750,"o":72.69,"t":"2026-10-02T18:45:00Z","v":34995,"vw":72.778712},{"c":72.635,"h":73,"l":72.515,"n":829,"o":72.99,"t":"2026-10-02T19:00:00Z","v":34513,"vw":72.733312},{"c":72.45,"h":72.635,"l":72.0004,"n":1161,"o":72.635,"t":"2026-10-02T19:15:00Z","v":58519,"vw":72.295969},{"c":72.44,"h":72.84,"l":72.31,"n":1668,"o":72.495,"t":"2026-10-02T19:30:00Z","v":86788,"vw":72.518898},{"c":72,"h":72.44,"l":71.74,"n":5088,"o":72.44,"t":"2026-10-02T19:45:00Z","v":335865,"vw":72.019385},{"c":72,"h":72.06,"l":72,"n":57,"o":72.06,"t":"2026-10-02T20:00:00Z","v":378473,"vw":72.000017},{"c":72.3784,"h":72.3784,"l":72.3784,"n":2,"o":72.3784,"t":"2026-10-02T20:45:00Z","v":501,"vw":72.3784},{"c":71.926,"h":71.9387,"l":71.926,"n":2,"o":71.9387,"t":"2026-10-02T22:15:00Z","v":650,"vw":71.928931},{"c":72.41,"h":72.41,"l":72.38,"n":7,"o":72.38,"t":"2026-10-05T12:30:00Z","v":1400,"vw":72.388707},{"c":71.91,"h":72.11,"l":71.15,"n":686,"o":71.64,"t":"2026-10-05T13:30:00Z","v":107648,"vw":71.69209},{"c":71.065,"h":72.25,"l":70.51,"n":1224,"o":71.91,"t":"2026-10-05T13:45:00Z","v":129717,"vw":71.398857},{"c":71.6575,"h":71.92,"l":70.95,"n":740,"o":71.055,"t":"2026-10-05T14:00:00Z","v":37174,"vw":71.320694},{"c":71.67,"h":72.2,"l":71.58,"n":786,"o":71.675,"t":"2026-10-05T14:15:00Z","v":37261,"vw":71.908772},{"c":72.2,"h":72.21,"l":71.3,"n":746,"o":71.67,"t":"2026-10-05T14:30:00Z","v":29202,"vw":71.605777},{"c":71.7775,"h":72.28,"l":71.34,"n":1578,"o":72.24,"t":"2026-10-05T14:45:00Z","v":46706,"vw":71.83682},{"c":71.235,"h":71.98,"l":71.195,"n":813,"o":71.7725,"t":"2026-10-05T15:00:00Z","v":43920,"vw":71.698394},{"c":71,"h":71.33,"l":70.85,"n":690,"o":71.33,"t":"2026-10-05T15:15:00Z","v":29603,"vw":71.086232},{"c":71.25,"h":71.25,"l":70.93,"n":522,"o":70.985,"t":"2026-10-05T15:30:00Z","v":17370,"vw":71.09223},{"c":71.19,"h":71.36,"l":70.91,"n":578,"o":71.04,"t":"2026-10-05T15:45:00Z","v":25029,"vw":71.143976},{"c":70.77,"h":71.165,"l":70.72,"n":621,"o":71.15,"t":"2026-10-05T16:00:00Z","v":25800,"vw":70.898019},{"c":70.9,"h":71.0924,"l":70.77,"n":509,"o":70.8,"t":"2026-10-05T16:15:00Z","v":20788,"vw":70.89757},{"c":70.69,"h":70.9784,"l":70.68,"n":604,"o":70.965,"t":"2026-10-05T16:30:00Z","v":22211,"vw":70.775839},{"c":71.64,"h":71.64,"l":70.67,"n":883,"o":70.7,"t":"2026-10-05T16:45:00Z","v":39309,"vw":70.956727},{"c":71.04,"h":71.6,"l":70.93,"n":616,"o":71.485,"t":"2026-10-05T17:00:00Z","v":27452,"vw":71.137898},{"c":71.15,"h":71.24,"l":70.97,"n":674,"o":71.14,"t":"2026-10-05T17:15:00Z","v":33215,"vw":71.067902},{"c":71.865,"h":71.885,"l":71.1,"n":495,"o":71.15,"t":"2026-10-05T17:30:00Z","v":19075,"vw":71.411858},{"c":71.745,"h":71.88,"l":71.64,"n":707,"o":71.88,"t":"2026-10-05T17:45:00Z","v":36296,"vw":71.746962},{"c":71.51,"h":71.75,"l":71.32,"n":739,"o":71.75,"t":"2026-10-05T18:00:00Z","v":41342,"vw":71.551606},{"c":71.38,"h":71.73,"l":71.3,"n":543,"o":71.545,"t":"2026-10-05T18:15:00Z","v":24191,"vw":71.567676},{"c":71.11,"h":71.37,"l":71,"n":643,"o":71.37,"t":"2026-10-05T18:30:00Z","v":33479,"vw":71.126611},{"c":71.28,"h":71.34,"l":70.92,"n":1173,"o":71.09,"t":"2026-10-05T18:45:00Z","v":68462,"vw":71.092874},{"c":71.14,"h":71.46,"l":71.06,"n":746,"o":71.28,"t":"2026-10-05T19:00:00Z","v":27673,"vw":71.292994},{"c":70.7,"h":71.29,"l":70.68,"n":993,"o":71.14,"t":"2026-10-05T19:15:00Z","v":34636,"vw":71.029195},{"c":70.62,"h":70.99,"l":70.52,"n":1321,"o":70.7306,"t":"2026-10-05T19:30:00Z","v":47197,"vw":70.801328},{"c":69.81,"h":70.81,"l":69.67,"n":6126,"o":70.585,"t":"2026-10-05T19:45:00Z","v":368606,"vw":69.987672},{"c":69.79,"h":69.87,"l":69.79,"n":77,"o":69.87,"t":"2026-10-05T20:00:00Z","v":869258,"vw":69.790009},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-05T21:00:00Z","v":101,"vw":70.25},{"c":71.8999,"h":71.8999,"l":71.8999,"n":1,"o":71.8999,"t":"2026-10-06T11:45:00Z","v":209,"vw":71.8999},{"c":70.46,"h":70.46,"l":70.46,"n":2,"o":70.46,"t":"2026-10-06T13:00:00Z","v":101,"vw":70.46},{"c":71.13,"h":71.79,"l":70.2,"n":814,"o":70.39,"t":"2026-10-06T13:30:00Z","v":60766,"vw":70.894307},{"c":73.155,"h":73.3,"l":71.11,"n":1327,"o":71.11,"t":"2026-10-06T13:45:00Z","v":83003,"vw":72.57536},{"c":72.155,"h":73.6775,"l":72.1,"n":1995,"o":73.155,"t":"2026-10-06T14:00:00Z","v":131225,"vw":72.712158},{"c":72.37,"h":72.555,"l":71.79,"n":1625,"o":72.095,"t":"2026-10-06T14:15:00Z","v":102265,"vw":72.027738},{"c":71.47,"h":72.45,"l":71.06,"n":1208,"o":72.43,"t":"2026-10-06T14:30:00Z","v":86837,"vw":71.661403},{"c":71.21,"h":71.64,"l":70.5075,"n":1067,"o":71.315,"t":"2026-10-06T14:45:00Z","v":66144,"vw":71.186509},{"c":71.7276,"h":71.855,"l":71.175,"n":864,"o":71.175,"t":"2026-10-06T15:00:00Z","v":29159,"vw":71.447731},{"c":71.885,"h":72.08,"l":71.48,"n":845,"o":71.66,"t":"2026-10-06T15:15:00Z","v":34111,"vw":71.705056},{"c":71.525,"h":71.935,"l":71.46,"n":886,"o":71.9,"t":"2026-10-06T15:30:00Z","v":38896,"vw":71.6359},{"c":71.28,"h":71.5,"l":70.875,"n":763,"o":71.5,"t":"2026-10-06T15:45:00Z","v":29242,"vw":71.277239},{"c":70.87,"h":71.26,"l":70.61,"n":596,"o":71.245,"t":"2026-10-06T16:00:00Z","v":25103,"vw":70.900141},{"c":70.845,"h":70.845,"l":70.65,"n":435,"o":70.83,"t":"2026-10-06T16:15:00Z","v":15279,"vw":70.753196},{"c":70.775,"h":71.17,"l":70.645,"n":592,"o":70.92,"t":"2026-10-06T16:30:00Z","v":22980,"vw":70.891095},{"c":72.225,"h":72.225,"l":70.74,"n":1006,"o":70.77,"t":"2026-10-06T16:45:00Z","v":46108,"vw":71.346325},{"c":72.275,"h":72.5,"l":71.85,"n":1177,"o":72.0168,"t":"2026-10-06T17:00:00Z","v":68871,"vw":72.272343},{"c":72.52,"h":72.81,"l":72.265,"n":1068,"o":72.265,"t":"2026-10-06T17:15:00Z","v":70597,"vw":72.620128},{"c":72.885,"h":73.19,"l":72.45,"n":663,"o":72.45,"t":"2026-10-06T17:30:00Z","v":28022,"vw":72.896904},{"c":73.175,"h":73.28,"l":72.86,"n":656,"o":72.88,"t":"2026-10-06T17:45:00Z","v":25711,"vw":73.064421},{"c":72.93,"h":73.32,"l":72.85,"n":864,"o":73.21,"t":"2026-10-06T18:00:00Z","v":30842,"vw":73.088938},{"c":72.975,"h":73.15,"l":72.87,"n":587,"o":73,"t":"2026-10-06T18:15:00Z","v":19153,"vw":73.011531},{"c":73.08,"h":73.13,"l":72.8601,"n":737,"o":72.96,"t":"2026-10-06T18:30:00Z","v":24730,"vw":73.022058},{"c":74.25,"h":74.42,"l":73.05,"n":1411,"o":73.08,"t":"2026-10-06T18:45:00Z","v":56935,"vw":73.773821},{"c":75.2,"h":75.2,"l":74.18,"n":1984,"o":74.25,"t":"2026-10-06T19:00:00Z","v":90268,"vw":74.638871},{"c":74.215,"h":75.93,"l":74.215,"n":1837,"o":75.08,"t":"2026-10-06T19:15:00Z","v":90130,"vw":75.18063},{"c":74.95,"h":75.36,"l":74.0101,"n":1789,"o":74.285,"t":"2026-10-06T19:30:00Z","v":76284,"vw":74.926679},{"c":74.375,"h":75.17,"l":74.13,"n":6123,"o":75.17,"t":"2026-10-06T19:45:00Z","v":393746,"vw":74.493544},{"c":73.9,"h":74.38,"l":72.5,"n":62,"o":74.38,"t":"2026-10-06T20:00:00Z","v":458399,"vw":74.378847},{"c":74.3803,"h":74.41,"l":74.3803,"n":8,"o":74.41,"t":"2026-10-06T21:30:00Z","v":267,"vw":74.39515},{"c":73.65,"h":73.65,"l":73.55,"n":8,"o":73.55,"t":"2026-10-07T11:45:00Z","v":1401,"vw":73.615426},{"c":73,"h":73.02,"l":72.97,"n":7,"o":73.02,"t":"2026-10-07T12:00:00Z","v":572,"vw":72.999349},{"c":72.5,"h":72.5,"l":72.5,"n":3,"o":72.5,"t":"2026-10-07T12:15:00Z","v":160,"vw":72.5},{"c":72.17,"h":72.6,"l":72.04,"n":19,"o":72.6,"t":"2026-10-07T13:15:00Z","v":1517,"vw":72.273462},{"c":71.385,"h":72.57,"l":71,"n":783,"o":72.19,"t":"2026-10-07T13:30:00Z","v":50055,"vw":72.070199},{"c":71.495,"h":71.495,"l":70.6701,"n":730,"o":71.275,"t":"2026-10-07T13:45:00Z","v":36506,"vw":71.160865},{"c":70.87,"h":71.8921,"l":70.63,"n":1086,"o":71.7,"t":"2026-10-07T14:00:00Z","v":42213,"vw":71.115951},{"c":71.675,"h":71.89,"l":70.82,"n":1217,"o":70.82,"t":"2026-10-07T14:15:00Z","v":79871,"vw":71.190682},{"c":70.56,"h":71.835,"l":70.505,"n":961,"o":71.665,"t":"2026-10-07T14:30:00Z","v":47419,"vw":71.14488},{"c":70.555,"h":71.22,"l":70.49,"n":930,"o":70.52,"t":"2026-10-07T14:45:00Z","v":39276,"vw":70.871632},{"c":70.66,"h":70.94,"l":70.35,"n":938,"o":70.5475,"t":"2026-10-07T15:00:00Z","v":35183,"vw":70.647845},{"c":70.3,"h":70.68,"l":70.21,"n":687,"o":70.645,"t":"2026-10-07T15:15:00Z","v":27466,"vw":70.38862},{"c":70.27,"h":70.64,"l":70.205,"n":763,"o":70.3,"t":"2026-10-07T15:30:00Z","v":35040,"vw":70.461758},{"c":70.1,"h":70.31,"l":69.96,"n":1275,"o":70.24,"t":"2026-10-07T15:45:00Z","v":83847,"vw":70.099401},{"c":69.72,"h":70.24,"l":69.6601,"n":942,"o":70.115,"t":"2026-10-07T16:00:00Z","v":51277,"vw":69.942767},{"c":70.695,"h":70.85,"l":69.66,"n":1508,"o":69.75,"t":"2026-10-07T16:15:00Z","v":77704,"vw":70.499023},{"c":70.295,"h":70.73,"l":70.03,"n":892,"o":70.695,"t":"2026-10-07T16:30:00Z","v":34301,"vw":70.280891},{"c":70.42,"h":70.85,"l":70.315,"n":865,"o":70.36,"t":"2026-10-07T16:45:00Z","v":39726,"vw":70.559887},{"c":70.77,"h":70.93,"l":70.35,"n":966,"o":70.41,"t":"2026-10-07T17:00:00Z","v":34725,"vw":70.684094},{"c":70.18,"h":70.77,"l":70.1601,"n":883,"o":70.765,"t":"2026-10-07T17:15:00Z","v":31844,"vw":70.501926},{"c":69.85,"h":70.21,"l":69.85,"n":990,"o":70.16,"t":"2026-10-07T17:30:00Z","v":40612,"vw":70.048407},{"c":69.64,"h":69.91,"l":69.54,"n":900,"o":69.83,"t":"2026-10-07T17:45:00Z","v":34732,"vw":69.703758},{"c":69.325,"h":69.76,"l":69.29,"n":1301,"o":69.7,"t":"2026-10-07T18:00:00Z","v":71010,"vw":69.603174},{"c":70.1,"h":70.34,"l":69.3175,"n":1119,"o":69.3325,"t":"2026-10-07T18:15:00Z","v":45954,"vw":69.793323},{"c":70.365,"h":70.41,"l":70.07,"n":1090,"o":70.1,"t":"2026-10-07T18:30:00Z","v":44546,"vw":70.191308},{"c":70.65,"h":70.88,"l":70.36,"n":1268,"o":70.3675,"t":"2026-10-07T18:45:00Z","v":58576,"vw":70.589009},{"c":71.135,"h":71.135,"l":70.45,"n":1177,"o":70.67,"t":"2026-10-07T19:00:00Z","v":41654,"vw":70.712679},{"c":71.39,"h":71.65,"l":70.845,"n":1476,"o":71,"t":"2026-10-07T19:15:00Z","v":53317,"vw":71.182614},{"c":71.59,"h":71.66,"l":71.3,"n":1885,"o":71.42,"t":"2026-10-07T19:30:00Z","v":64153,"vw":71.502233},{"c":70.85,"h":71.8,"l":70.75,"n":4517,"o":71.595,"t":"2026-10-07T19:45:00Z","v":210364,"vw":71.056514},{"c":71.15,"h":71.15,"l":70.87,"n":39,"o":70.87,"t":"2026-10-07T20:00:00Z","v":320364,"vw":70.870467},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-07T22:30:00Z","v":100,"vw":71.1},{"c":70.37,"h":70.48,"l":70.37,"n":3,"o":70.48,"t":"2026-10-08T12:00:00Z","v":327,"vw":70.446258},{"c":69.39,"h":69.4,"l":69.39,"n":24,"o":69.4,"t":"2026-10-08T13:15:00Z","v":978,"vw":69.394108},{"c":68.035,"h":70.05,"l":67.625,"n":919,"o":69.39,"t":"2026-10-08T13:30:00Z","v":71145,"vw":68.630738},{"c":68.18,"h":68.45,"l":67.55,"n":924,"o":67.885,"t":"2026-10-08T13:45:00Z","v":61122,"vw":67.991849},{"c":67.885,"h":68.33,"l":67.775,"n":878,"o":68.03,"t":"2026-10-08T14:00:00Z","v":31099,"vw":68.070506},{"c":68.185,"h":68.37,"l":67.64,"n":840,"o":67.88,"t":"2026-10-08T14:15:00Z","v":32831,"vw":67.963379},{"c":67.81,"h":68.34,"l":67.725,"n":905,"o":68.1,"t":"2026-10-08T14:30:00Z","v":26770,"vw":68.112459},{"c":67.625,"h":67.94,"l":67.42,"n":1059,"o":67.82,"t":"2026-10-08T14:45:00Z","v":50301,"vw":67.625788},{"c":67.03,"h":67.6899,"l":66.97,"n":1215,"o":67.625,"t":"2026-10-08T15:00:00Z","v":54019,"vw":67.142452},{"c":66.865,"h":67.14,"l":66.68,"n":1089,"o":67.03,"t":"2026-10-08T15:15:00Z","v":75191,"vw":66.908501},{"c":66.66,"h":66.83,"l":66.31,"n":1252,"o":66.8,"t":"2026-10-08T15:30:00Z","v":49150,"vw":66.510705},{"c":66.625,"h":66.9,"l":66.46,"n":991,"o":66.59,"t":"2026-10-08T15:45:00Z","v":43386,"vw":66.681856},{"c":66.26,"h":66.625,"l":66.26,"n":1062,"o":66.625,"t":"2026-10-08T16:00:00Z","v":52398,"vw":66.435285},{"c":67.23,"h":67.44,"l":66.26,"n":1487,"o":66.29,"t":"2026-10-08T16:15:00Z","v":75932,"vw":66.862362},{"c":67.82,"h":68.36,"l":67.025,"n":2651,"o":67.24,"t":"2026-10-08T16:30:00Z","v":190284,"vw":67.604024},{"c":67.95,"h":67.955,"l":67.1657,"n":1777,"o":67.835,"t":"2026-10-08T16:45:00Z","v":88160,"vw":67.569276},{"c":67.885,"h":68,"l":67.28,"n":876,"o":67.96,"t":"2026-10-08T17:00:00Z","v":51308,"vw":67.792102},{"c":67.215,"h":67.85,"l":66.735,"n":1015,"o":67.85,"t":"2026-10-08T17:15:00Z","v":56038,"vw":67.19418},{"c":67.355,"h":67.46,"l":66.84,"n":908,"o":67.24,"t":"2026-10-08T17:30:00Z","v":44280,"vw":67.230825},{"c":67.37,"h":67.66,"l":67.17,"n":888,"o":67.37,"t":"2026-10-08T17:45:00Z","v":32212,"vw":67.40658},{"c":67.24,"h":67.45,"l":67.07,"n":868,"o":67.41,"t":"2026-10-08T18:00:00Z","v":32760,"vw":67.239541},{"c":67.09,"h":67.33,"l":67.05,"n":882,"o":67.28,"t":"2026-10-08T18:15:00Z","v":45603,"vw":67.160434},{"c":66.11,"h":67.0725,"l":66.08,"n":1243,"o":67.0725,"t":"2026-10-08T18:30:00Z","v":55473,"vw":66.502636},{"c":65.9,"h":66.18,"l":65.77,"n":1365,"o":66.09,"t":"2026-10-08T18:45:00Z","v":53026,"vw":65.993317},{"c":65.47,"h":65.95,"l":65.34,"n":1576,"o":65.895,"t":"2026-10-08T19:00:00Z","v":64512,"vw":65.589286},{"c":66.135,"h":66.42,"l":65.41,"n":1709,"o":65.47,"t":"2026-10-08T19:15:00Z","v":76711,"vw":65.897244},{"c":66.39,"h":66.71,"l":66.13,"n":2248,"o":66.13,"t":"2026-10-08T19:30:00Z","v":107615,"vw":66.449858},{"c":67.47,"h":67.56,"l":66.45,"n":5136,"o":66.45,"t":"2026-10-08T19:45:00Z","v":253817,"vw":67.137033},{"c":67.9731,"h":67.9731,"l":67.41,"n":56,"o":67.41,"t":"2026-10-08T20:00:00Z","v":283728,"vw":67.410579},{"c":67.8,"h":67.8,"l":67.79,"n":29,"o":67.8,"t":"2026-10-08T20:30:00Z","v":18529,"vw":67.799945},{"c":68,"h":68,"l":67.55,"n":34,"o":67.55,"t":"2026-10-08T20:45:00Z","v":4459,"vw":67.975454},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-08T21:15:00Z","v":100,"vw":68},{"c":67.6085,"h":67.6085,"l":67.6085,"n":2,"o":67.6085,"t":"2026-10-08T21:45:00Z","v":310,"vw":67.6085},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-08T22:15:00Z","v":150,"vw":68},{"c":69.7,"h":70.18,"l":68.68,"n":50,"o":68.82,"t":"2026-10-09T08:00:00Z","v":4946,"vw":69.302771},{"c":70.06,"h":70.06,"l":70.06,"n":22,"o":70.06,"t":"2026-10-09T08:15:00Z","v":500,"vw":70.06},{"c":70.17,"h":70.19,"l":70.13,"n":11,"o":70.13,"t":"2026-10-09T08:30:00Z","v":822,"vw":70.16568},{"c":69.74,"h":70.25,"l":69.74,"n":11,"o":70.25,"t":"2026-10-09T09:00:00Z","v":657,"vw":69.996667},{"c":69.82,"h":70,"l":69.71,"n":14,"o":69.71,"t":"2026-10-09T09:30:00Z","v":1327,"vw":69.811504},{"c":70.16,"h":70.62,"l":70.06,"n":8,"o":70.06,"t":"2026-10-09T10:00:00Z","v":1100,"vw":70.374455},{"c":70.08,"h":70.2,"l":70.07,"n":21,"o":70.2,"t":"2026-10-09T10:15:00Z","v":1607,"vw":70.12739},{"c":70.12,"h":70.12,"l":70.12,"n":4,"o":70.12,"t":"2026-10-09T10:45:00Z","v":200,"vw":70.12},{"c":70.2323,"h":70.2323,"l":69.8,"n":11,"o":69.83,"t":"2026-10-09T11:00:00Z","v":1301,"vw":69.83716},{"c":70.5,"h":70.99,"l":69.54,"n":62,"o":70.4,"t":"2026-10-09T11:15:00Z","v":2720,"vw":70.370174},{"c":71.9276,"h":71.9276,"l":71.9276,"n":3,"o":71.9276,"t":"2026-10-09T11:30:00Z","v":178,"vw":71.9276},{"c":70.59,"h":70.99,"l":70.59,"n":14,"o":70.7,"t":"2026-10-09T11:45:00Z","v":565,"vw":70.76},{"c":71.02,"h":71.02,"l":70.63,"n":49,"o":70.72,"t":"2026-10-09T12:00:00Z","v":2989,"vw":70.881968},{"c":71.2,"h":71.2,"l":71,"n":14,"o":71.1,"t":"2026-10-09T12:15:00Z","v":1439,"vw":71.098963},{"c":71.65,"h":71.65,"l":71.2,"n":57,"o":71.2,"t":"2026-10-09T12:30:00Z","v":2935,"vw":71.484402},{"c":71.26,"h":71.45,"l":71.26,"n":12,"o":71.45,"t":"2026-10-09T12:45:00Z","v":726,"vw":71.338383},{"c":70.62,"h":71.85,"l":70.56,"n":78,"o":71.47,"t":"2026-10-09T13:00:00Z","v":4584,"vw":70.998128},{"c":70.66,"h":71,"l":70.26,"n":85,"o":70.91,"t":"2026-10-09T13:15:00Z","v":10203,"vw":70.578989},{"c":71.64,"h":73.49,"l":70.445,"n":2702,"o":70.78,"t":"2026-10-09T13:30:00Z","v":257473,"vw":71.907758},{"c":71.715,"h":71.9,"l":70.88,"n":2118,"o":71.5001,"t":"2026-10-09T13:45:00Z","v":114351,"vw":71.428452},{"c":74.2,"h":74.92,"l":71.865,"n":2691,"o":71.865,"t":"2026-10-09T14:00:00Z","v":156571,"vw":72.936978},{"c":72.86,"h":74.73,"l":72.43,"n":2361,"o":74.195,"t":"2026-10-09T14:15:00Z","v":152021,"vw":73.56579},{"c":73.78,"h":73.78,"l":72.74,"n":1275,"o":72.87,"t":"2026-10-09T14:30:00Z","v":54480,"vw":73.330569},{"c":73.91,"h":74.23,"l":72.96,"n":1936,"o":73.67,"t":"2026-10-09T14:45:00Z","v":126036,"vw":73.754143},{"c":73.75,"h":74.095,"l":73.485,"n":1644,"o":73.83,"t":"2026-10-09T15:00:00Z","v":90870,"vw":73.730987},{"c":72.76,"h":74.13,"l":72.42,"n":2147,"o":73.69,"t":"2026-10-09T15:15:00Z","v":102484,"vw":73.447844},{"c":73.275,"h":73.41,"l":72.82,"n":1410,"o":72.9,"t":"2026-10-09T15:30:00Z","v":58342,"vw":73.134053},{"c":73.39,"h":73.49,"l":73.23,"n":880,"o":73.25,"t":"2026-10-09T15:45:00Z","v":33098,"vw":73.320567},{"c":72.7,"h":73.325,"l":72.3,"n":1478,"o":73.31,"t":"2026-10-09T16:00:00Z","v":74014,"vw":72.773489},{"c":72.63,"h":72.99,"l":72.4231,"n":1331,"o":72.58,"t":"2026-10-09T16:15:00Z","v":65803,"vw":72.662494},{"c":71.625,"h":72.63,"l":71.19,"n":2095,"o":72.63,"t":"2026-10-09T16:30:00Z","v":159222,"vw":71.838124},{"c":71.73,"h":72.08,"l":71.551,"n":1297,"o":71.625,"t":"2026-10-09T16:45:00Z","v":49455,"vw":71.759453},{"c":72.065,"h":72.32,"l":71.775,"n":1065,"o":71.775,"t":"2026-10-09T17:00:00Z","v":39663,"vw":72.003024},{"c":71.815,"h":72.2,"l":71.795,"n":1195,"o":72.03,"t":"2026-10-09T17:15:00Z","v":60459,"vw":72.020833},{"c":71.6,"h":72.04,"l":71.6,"n":1172,"o":71.81,"t":"2026-10-09T17:30:00Z","v":56802,"vw":71.877968},{"c":71.7,"h":71.89,"l":71.605,"n":981,"o":71.605,"t":"2026-10-09T17:45:00Z","v":42415,"vw":71.765852},{"c":71.81,"h":72.02,"l":71.49,"n":1304,"o":71.675,"t":"2026-10-09T18:00:00Z","v":75579,"vw":71.770243},{"c":71.36,"h":71.8,"l":71.32,"n":848,"o":71.77,"t":"2026-10-09T18:15:00Z","v":29182,"vw":71.630429},{"c":70.82,"h":71.44,"l":70.6805,"n":1320,"o":71.36,"t":"2026-10-09T18:30:00Z","v":61177,"vw":71.085792},{"c":71.015,"h":71.5,"l":70.69,"n":1226,"o":70.83,"t":"2026-10-09T18:45:00Z","v":53179,"vw":71.098471},{"c":71.065,"h":71.29,"l":70.93,"n":1145,"o":71.015,"t":"2026-10-09T19:00:00Z","v":58564,"vw":71.127582},{"c":71.175,"h":71.4,"l":71.02,"n":1429,"o":71.065,"t":"2026-10-09T19:15:00Z","v":67294,"vw":71.248762},{"c":71.56,"h":71.645,"l":71.05,"n":1525,"o":71.14,"t":"2026-10-09T19:30:00Z","v":66872,"vw":71.361005},{"c":71.99,"h":72.7999,"l":71.385,"n":7150,"o":71.52,"t":"2026-10-09T19:45:00Z","v":501784,"vw":71.967449},{"c":72.1922,"h":72.1922,"l":72.01,"n":45,"o":72.01,"t":"2026-10-09T20:00:00Z","v":285658,"vw":72.010064},{"c":72.13,"h":72.13,"l":72.13,"n":2,"o":72.13,"t":"2026-10-09T20:45:00Z","v":105,"vw":72.13},{"c":71.77,"h":71.77,"l":71.77,"n":2,"o":71.77,"t":"2026-10-09T21:45:00Z","v":110,"vw":71.77},{"c":71.69,"h":71.69,"l":71.69,"n":6,"o":71.69,"t":"2026-10-12T11:00:00Z","v":261,"vw":71.69},{"c":71.47,"h":71.47,"l":71.47,"n":2,"o":71.47,"t":"2026-10-12T13:00:00Z","v":142,"vw":71.47},{"c":70.29,"h":71.48,"l":69.67,"n":496,"o":71.42,"t":"2026-10-12T13:30:00Z","v":31738,"vw":70.958439},{"c":70.63,"h":71.1525,"l":70.29,"n":543,"o":70.305,"t":"2026-10-12T13:45:00Z","v":27000,"vw":70.558852},{"c":70.51,"h":70.65,"l":70,"n":815,"o":70.55,"t":"2026-10-12T14:00:00Z","v":27805,"vw":70.332211},{"c":70.33,"h":70.5,"l":70.11,"n":609,"o":70.5,"t":"2026-10-12T14:15:00Z","v":18636,"vw":70.226448},{"c":69.1825,"h":70.47,"l":69.1825,"n":1106,"o":70.295,"t":"2026-10-12T14:30:00Z","v":58793,"vw":69.761796},{"c":69.435,"h":69.5999,"l":68.8,"n":1207,"o":69.05,"t":"2026-10-12T14:45:00Z","v":58570,"vw":68.987842},{"c":69.535,"h":69.725,"l":69.2,"n":1206,"o":69.4,"t":"2026-10-12T15:00:00Z","v":69738,"vw":69.475106},{"c":68.79,"h":69.51,"l":68.7,"n":1201,"o":69.5,"t":"2026-10-12T15:15:00Z","v":46441,"vw":69.047727},{"c":68.86,"h":68.92,"l":68.56,"n":1036,"o":68.71,"t":"2026-10-12T15:30:00Z","v":36502,"vw":68.715914},{"c":68.6,"h":68.835,"l":68.59,"n":966,"o":68.835,"t":"2026-10-12T15:45:00Z","v":34252,"vw":68.678382},{"c":68.94,"h":69.0199,"l":68.59,"n":1072,"o":68.59,"t":"2026-10-12T16:00:00Z","v":31850,"vw":68.829709},{"c":68.8,"h":69,"l":68.79,"n":961,"o":68.8963,"t":"2026-10-12T16:15:00Z","v":39143,"vw":68.888833},{"c":69.18,"h":69.21,"l":68.8,"n":1103,"o":68.8,"t":"2026-10-12T16:30:00Z","v":42816,"vw":69.094198},{"c":68.92,"h":69.48,"l":68.85,"n":1127,"o":69.225,"t":"2026-10-12T16:45:00Z","v":42948,"vw":69.209236},{"c":69.19,"h":69.245,"l":68.85,"n":939,"o":68.89,"t":"2026-10-12T17:00:00Z","v":35455,"vw":69.039739},{"c":69,"h":69.3,"l":68.94,"n":1016,"o":69.27,"t":"2026-10-12T17:15:00Z","v":35217,"vw":69.185148},{"c":68.95,"h":69.055,"l":68.67,"n":968,"o":69.015,"t":"2026-10-12T17:30:00Z","v":34744,"vw":68.856925},{"c":68.89,"h":69.17,"l":68.83,"n":1200,"o":68.9625,"t":"2026-10-12T17:45:00Z","v":45617,"vw":68.937906},{"c":68.78,"h":69,"l":68.73,"n":924,"o":68.93,"t":"2026-10-12T18:00:00Z","v":25879,"vw":68.872506},{"c":68.411,"h":68.84,"l":68.395,"n":908,"o":68.83,"t":"2026-10-12T18:15:00Z","v":25584,"vw":68.555224},{"c":68.105,"h":68.45,"l":68.06,"n":1150,"o":68.39,"t":"2026-10-12T18:30:00Z","v":39909,"vw":68.219728},{"c":67.755,"h":68.12,"l":67.695,"n":1373,"o":68.11,"t":"2026-10-12T18:45:00Z","v":53523,"vw":67.827254},{"c":67.79,"h":68,"l":67.42,"n":1843,"o":67.755,"t":"2026-10-12T19:00:00Z","v":77415,"vw":67.760708},{"c":67.965,"h":67.98,"l":67.451,"n":1840,"o":67.7825,"t":"2026-10-12T19:15:00Z","v":100543,"vw":67.731453},{"c":68.125,"h":68.395,"l":67.94,"n":2091,"o":67.965,"t":"2026-10-12T19:30:00Z","v":117542,"vw":68.104805},{"c":67.63,"h":68.245,"l":67.34,"n":5505,"o":68.11,"t":"2026-10-12T19:45:00Z","v":310842,"vw":67.668348},{"c":67.66,"h":67.66,"l":67.66,"n":46,"o":67.66,"t":"2026-10-12T20:00:00Z","v":270962,"vw":67.66},{"c":67.66,"h":67.66,"l":67.66,"n":2,"o":67.66,"t":"2026-10-12T20:15:00Z","v":196266,"vw":67.66},{"c":67.29,"h":67.7,"l":67.29,"n":36,"o":67.5,"t":"2026-10-12T20:30:00Z","v":2077,"vw":67.545377},{"c":67.52,"h":67.52,"l":67.52,"n":4,"o":67.52,"t":"2026-10-12T20:45:00Z","v":128,"vw":67.52},{"c":67.845,"h":67.845,"l":67.845,"n":3,"o":67.845,"t":"2026-10-12T21:15:00Z","v":324,"vw":67.845},{"c":67.26,"h":67.67,"l":67.04,"n":7,"o":67.04,"t":"2026-10-13T08:00:00Z","v":503,"vw":67.233983},{"c":66.3,"h":66.8763,"l":65.17,"n":913,"o":66.54,"t":"2026-10-13T13:30:00Z","v":59488,"vw":66.034957},{"c":65.43,"h":66.43,"l":65,"n":1109,"o":66.175,"t":"2026-10-13T13:45:00Z","v":83884,"vw":65.375346},{"c":65.41,"h":65.75,"l":64.985,"n":1140,"o":65.43,"t":"2026-10-13T14:00:00Z","v":73267,"vw":65.231515},{"c":65.305,"h":65.63,"l":65.19,"n":856,"o":65.42,"t":"2026-10-13T14:15:00Z","v":34165,"vw":65.380548},{"c":65.46,"h":65.615,"l":65.1,"n":919,"o":65.24,"t":"2026-10-13T14:30:00Z","v":32605,"vw":65.348964},{"c":65.12,"h":65.45,"l":64.97,"n":966,"o":65.45,"t":"2026-10-13T14:45:00Z","v":43945,"vw":65.173039},{"c":65.395,"h":65.44,"l":65.12,"n":760,"o":65.135,"t":"2026-10-13T15:00:00Z","v":31801,"vw":65.235199},{"c":65.09,"h":65.45,"l":65.09,"n":777,"o":65.3906,"t":"2026-10-13T15:15:00Z","v":30444,"vw":65.26126},{"c":65.27,"h":65.27,"l":64.97,"n":838,"o":65.06,"t":"2026-10-13T15:30:00Z","v":31365,"vw":65.072489},{"c":65.405,"h":65.41,"l":65.085,"n":739,"o":65.23,"t":"2026-10-13T15:45:00Z","v":21754,"vw":65.247008},{"c":65.07,"h":65.47,"l":65.03,"n":1196,"o":65.36,"t":"2026-10-13T16:00:00Z","v":101549,"vw":65.261918},{"c":65.05,"h":65.315,"l":65,"n":830,"o":65.11,"t":"2026-10-13T16:15:00Z","v":33049,"vw":65.130879},{"c":65.59,"h":65.72,"l":65.06,"n":883,"o":65.07,"t":"2026-10-13T16:30:00Z","v":36248,"vw":65.403566},{"c":65.59,"h":65.825,"l":65.59,"n":677,"o":65.59,"t":"2026-10-13T16:45:00Z","v":24481,"vw":65.69982},{"c":65.78,"h":65.81,"l":65.53,"n":940,"o":65.61,"t":"2026-10-13T17:00:00Z","v":25884,"vw":65.68176},{"c":66.09,"h":66.3678,"l":65.77,"n":559,"o":65.78,"t":"2026-10-13T17:15:00Z","v":23265,"vw":65.985903},{"c":66.2,"h":66.305,"l":66.05,"n":587,"o":66.08,"t":"2026-10-13T17:30:00Z","v":22210,"vw":66.203416},{"c":65.92,"h":66.19,"l":65.86,"n":532,"o":66.19,"t":"2026-10-13T17:45:00Z","v":20964,"vw":65.998577},{"c":66.3874,"h":66.54,"l":65.88,"n":808,"o":65.92,"t":"2026-10-13T18:00:00Z","v":47579,"vw":66.080663},{"c":66.265,"h":66.44,"l":66.255,"n":700,"o":66.35,"t":"2026-10-13T18:15:00Z","v":21510,"vw":66.344041},{"c":65.94,"h":66.27,"l":65.89,"n":613,"o":66.27,"t":"2026-10-13T18:30:00Z","v":21229,"vw":66.064776},{"c":66.24,"h":66.42,"l":65.91,"n":964,"o":66,"t":"2026-10-13T18:45:00Z","v":37510,"vw":66.155107},{"c":66.3,"h":66.485,"l":66.11,"n":667,"o":66.21,"t":"2026-10-13T19:00:00Z","v":24021,"vw":66.291031},{"c":66.17,"h":66.34,"l":66.12,"n":794,"o":66.325,"t":"2026-10-13T19:15:00Z","v":26609,"vw":66.245728},{"c":66.28,"h":66.395,"l":66.19,"n":900,"o":66.19,"t":"2026-10-13T19:30:00Z","v":34317,"vw":66.301342},{"c":66.91,"h":66.99,"l":66.24,"n":3282,"o":66.26,"t":"2026-10-13T19:45:00Z","v":172014,"vw":66.806346},{"c":66.9,"h":66.9,"l":66.9,"n":65,"o":66.9,"t":"2026-10-13T20:00:00Z","v":373307,"vw":66.9},{"c":66.5,"h":66.5,"l":66.5,"n":4,"o":66.5,"t":"2026-10-14T11:00:00Z","v":213,"vw":66.5},{"c":65.8,"h":65.9,"l":65.8,"n":4,"o":65.9,"t":"2026-10-14T12:30:00Z","v":263,"vw":65.855556},{"c":65.55,"h":65.55,"l":65.55,"n":1,"o":65.55,"t":"2026-10-14T12:45:00Z","v":100,"vw":65.55},{"c":64.64,"h":65.19,"l":64.64,"n":55,"o":64.91,"t":"2026-10-14T13:15:00Z","v":2092,"vw":64.773232},{"c":64.15,"h":65.5351,"l":63.95,"n":1049,"o":64.62,"t":"2026-10-14T13:30:00Z","v":76225,"vw":64.438098},{"c":62.35,"h":64.34,"l":62.35,"n":1245,"o":64,"t":"2026-10-14T13:45:00Z","v":65971,"vw":63.23087},{"c":63.02,"h":63.24,"l":62.35,"n":1090,"o":62.36,"t":"2026-10-14T14:00:00Z","v":53227,"vw":62.805983},{"c":62.9601,"h":63.2499,"l":62.87,"n":674,"o":63.05,"t":"2026-10-14T14:15:00Z","v":24584,"vw":63.100645},{"c":63.44,"h":63.49,"l":63,"n":990,"o":63.06,"t":"2026-10-14T14:30:00Z","v":33750,"vw":63.237714},{"c":63.185,"h":63.71,"l":63,"n":949,"o":63.43,"t":"2026-10-14T14:45:00Z","v":60781,"vw":63.306364},{"c":62.94,"h":63.19,"l":62.69,"n":1032,"o":63.19,"t":"2026-10-14T15:00:00Z","v":47023,"vw":62.913754},{"c":62.36,"h":63.165,"l":62.35,"n":902,"o":62.94,"t":"2026-10-14T15:15:00Z","v":41366,"vw":62.852359},{"c":62.12,"h":62.37,"l":61.95,"n":860,"o":62.33,"t":"2026-10-14T15:30:00Z","v":35603,"vw":62.134399},{"c":61.74,"h":62.16,"l":61.63,"n":920,"o":62.06,"t":"2026-10-14T15:45:00Z","v":61060,"vw":61.925589},{"c":61.53,"h":61.8792,"l":61.34,"n":1430,"o":61.745,"t":"2026-10-14T16:00:00Z","v":120581,"vw":61.601891},{"c":61.08,"h":61.535,"l":61.01,"n":1051,"o":61.53,"t":"2026-10-14T16:15:00Z","v":55915,"vw":61.196318},{"c":61.33,"h":61.4,"l":61.04,"n":1085,"o":61.04,"t":"2026-10-14T16:30:00Z","v":41502,"vw":61.207535},{"c":61.17,"h":61.6427,"l":61.1519,"n":1018,"o":61.335,"t":"2026-10-14T16:45:00Z","v":41310,"vw":61.395117},{"c":61.195,"h":61.585,"l":61.09,"n":1041,"o":61.17,"t":"2026-10-14T17:00:00Z","v":54532,"vw":61.289661},{"c":61.16,"h":61.355,"l":61.11,"n":1074,"o":61.15,"t":"2026-10-14T17:15:00Z","v":38239,"vw":61.196914},{"c":60.95,"h":61.3325,"l":60.84,"n":1219,"o":61.12,"t":"2026-10-14T17:30:00Z","v":54859,"vw":61.063579},{"c":60.31,"h":61.03,"l":60.21,"n":1537,"o":60.98,"t":"2026-10-14T17:45:00Z","v":66514,"vw":60.606286},{"c":60.425,"h":60.49,"l":59.93,"n":2260,"o":60.3,"t":"2026-10-14T18:00:00Z","v":119468,"vw":60.097235},{"c":60.76,"h":60.855,"l":60.3,"n":1228,"o":60.41,"t":"2026-10-14T18:15:00Z","v":62446,"vw":60.516274},{"c":60.58,"h":60.7,"l":60.25,"n":2152,"o":60.7,"t":"2026-10-14T18:30:00Z","v":140941,"vw":60.480898},{"c":60.7301,"h":60.86,"l":60.53,"n":1542,"o":60.54,"t":"2026-10-14T18:45:00Z","v":93084,"vw":60.726851},{"c":61.165,"h":61.18,"l":60.34,"n":2215,"o":60.73,"t":"2026-10-14T19:00:00Z","v":164071,"vw":60.619402},{"c":61.37,"h":61.4125,"l":60.99,"n":1995,"o":61.165,"t":"2026-10-14T19:15:00Z","v":140434,"vw":61.246867},{"c":61.445,"h":61.67,"l":61.17,"n":2402,"o":61.36,"t":"2026-10-14T19:30:00Z","v":121452,"vw":61.470374},{"c":61.69,"h":61.97,"l":61.18,"n":6180,"o":61.38,"t":"2026-10-14T19:45:00Z","v":372201,"vw":61.622484},{"c":61.12,"h":61.73,"l":61.12,"n":57,"o":61.73,"t":"2026-10-14T20:00:00Z","v":306955,"vw":61.726105},{"c":61.09,"h":61.22,"l":61.09,"n":24,"o":61.12,"t":"2026-10-14T20:15:00Z","v":2754,"vw":61.140549},{"c":61.2,"h":61.2,"l":61.12,"n":7,"o":61.12,"t":"2026-10-14T20:30:00Z","v":1063,"vw":61.155556},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-14T20:45:00Z","v":2000,"vw":62},{"c":61.1073,"h":61.1073,"l":61.1073,"n":1,"o":61.1073,"t":"2026-10-14T21:00:00Z","v":400,"vw":61.1073},{"c":61.2,"h":61.2,"l":61.2,"n":68,"o":61.2,"t":"2026-10-14T22:00:00Z","v":167,"vw":61.2},{"c":61.05,"h":61.05,"l":61.05,"n":11,"o":61.05,"t":"2026-10-14T22:15:00Z","v":225,"vw":61.05},{"c":60.8497,"h":60.8497,"l":60.73,"n":4,"o":60.73,"t":"2026-10-15T10:00:00Z","v":202,"vw":60.78985},{"c":60.06,"h":60.06,"l":60.06,"n":1,"o":60.06,"t":"2026-10-15T10:45:00Z","v":100,"vw":60.06},{"c":60.1035,"h":60.1035,"l":60.1035,"n":1,"o":60.1035,"t":"2026-10-15T11:15:00Z","v":300,"vw":60.1035},{"c":59.49,"h":60,"l":59.49,"n":12,"o":60,"t":"2026-10-15T12:30:00Z","v":413,"vw":59.745},{"c":59.65,"h":59.65,"l":59.65,"n":7,"o":59.65,"t":"2026-10-15T13:15:00Z","v":196,"vw":59.65},{"c":59.24,"h":60,"l":58.51,"n":1720,"o":59.82,"t":"2026-10-15T13:30:00Z","v":152966,"vw":59.36046},{"c":58.345,"h":59.53,"l":58.2,"n":1389,"o":59.07,"t":"2026-10-15T13:45:00Z","v":77148,"vw":58.83488},{"c":58.965,"h":59.52,"l":58.23,"n":1868,"o":58.375,"t":"2026-10-15T14:00:00Z","v":112107,"vw":58.722508},{"c":58.675,"h":59.28,"l":58.59,"n":1657,"o":59.02,"t":"2026-10-15T14:15:00Z","v":123448,"vw":58.913021},{"c":59.63,"h":59.94,"l":58.53,"n":1856,"o":58.58,"t":"2026-10-15T14:30:00Z","v":137413,"vw":59.194753},{"c":59.76,"h":59.94,"l":59.4,"n":1525,"o":59.62,"t":"2026-10-15T14:45:00Z","v":99241,"vw":59.651808},{"c":60.28,"h":60.41,"l":59.43,"n":1896,"o":59.745,"t":"2026-10-15T15:00:00Z","v":93637,"vw":59.938863},{"c":60.135,"h":60.8,"l":60,"n":1429,"o":60.34,"t":"2026-10-15T15:15:00Z","v":77901,"vw":60.45291},{"c":59.685,"h":60.5,"l":59.6548,"n":1522,"o":60.12,"t":"2026-10-15T15:30:00Z","v":172419,"vw":60.007264},{"c":59.7,"h":59.83,"l":59.39,"n":1176,"o":59.7,"t":"2026-10-15T15:45:00Z","v":48839,"vw":59.629772},{"c":58.76,"h":59.65,"l":58.68,"n":1714,"o":59.64,"t":"2026-10-15T16:00:00Z","v":75457,"vw":58.97213},{"c":58.72,"h":59.085,"l":58.68,"n":1392,"o":58.78,"t":"2026-10-15T16:15:00Z","v":54066,"vw":58.898384},{"c":58.97,"h":59.05,"l":58.58,"n":1158,"o":58.74,"t":"2026-10-15T16:30:00Z","v":53164,"vw":58.782188},{"c":59.13,"h":59.315,"l":58.89,"n":1542,"o":59.04,"t":"2026-10-15T16:45:00Z","v":83032,"vw":59.093681},{"c":59.005,"h":59.13,"l":58.76,"n":1250,"o":59.13,"t":"2026-10-15T17:00:00Z","v":53902,"vw":58.933205},{"c":59.34,"h":59.8,"l":58.97,"n":1361,"o":59.01,"t":"2026-10-15T17:15:00Z","v":66378,"vw":59.352902},{"c":59.655,"h":60,"l":59.13,"n":1361,"o":59.26,"t":"2026-10-15T17:30:00Z","v":66837,"vw":59.51375},{"c":59.82,"h":59.905,"l":59.36,"n":1447,"o":59.655,"t":"2026-10-15T17:45:00Z","v":87846,"vw":59.618705},{"c":59.495,"h":60.07,"l":59.47,"n":1623,"o":59.79,"t":"2026-10-15T18:00:00Z","v":92786,"vw":59.732135},{"c":59.94,"h":59.98,"l":59.5,"n":1157,"o":59.5,"t":"2026-10-15T18:15:00Z","v":76006,"vw":59.678748},{"c":60.13,"h":60.3499,"l":59.89,"n":1590,"o":59.89,"t":"2026-10-15T18:30:00Z","v":90037,"vw":60.169132},{"c":60.21,"h":60.435,"l":60.05,"n":1194,"o":60.13,"t":"2026-10-15T18:45:00Z","v":62959,"vw":60.233632},{"c":60.84,"h":60.875,"l":60.14,"n":1493,"o":60.17,"t":"2026-10-15T19:00:00Z","v":69291,"vw":60.532271},{"c":61.1,"h":61.52,"l":60.845,"n":2209,"o":60.845,"t":"2026-10-15T19:15:00Z","v":112959,"vw":61.296592},{"c":60.835,"h":61.105,"l":60.58,"n":3555,"o":61.08,"t":"2026-10-15T19:30:00Z","v":200046,"vw":60.834357},{"c":61.51,"h":61.72,"l":60.7,"n":7209,"o":60.835,"t":"2026-10-15T19:45:00Z","v":370829,"vw":61.437358},{"c":61.5,"h":61.5,"l":61.45,"n":25,"o":61.45,"t":"2026-10-15T20:00:00Z","v":263670,"vw":61.499981},{"c":61.5,"h":62,"l":61.5,"n":2,"o":62,"t":"2026-10-15T20:15:00Z","v":291049,"vw":61.500344},{"c":61.43,"h":61.43,"l":61.43,"n":7,"o":61.43,"t":"2026-10-15T20:30:00Z","v":411,"vw":61.43},{"c":61.4,"h":61.43,"l":61.39,"n":6,"o":61.39,"t":"2026-10-15T20:45:00Z","v":889,"vw":61.420703},{"c":62.4225,"h":62.4225,"l":61.8,"n":2,"o":61.8,"t":"2026-10-15T21:30:00Z","v":700,"vw":61.888929},{"c":62.5,"h":62.5,"l":62,"n":7,"o":62,"t":"2026-10-15T22:00:00Z","v":617,"vw":62.258621},{"c":62.28,"h":62.28,"l":62.28,"n":2,"o":62.28,"t":"2026-10-15T22:30:00Z","v":101,"vw":62.28},{"c":61.53,"h":61.53,"l":61.53,"n":2,"o":61.53,"t":"2026-10-15T23:00:00Z","v":157,"vw":61.53},{"c":60.6972,"h":60.6972,"l":60.6972,"n":1,"o":60.6972,"t":"2026-10-16T11:30:00Z","v":100,"vw":60.6972},{"c":61.6,"h":61.6,"l":61.6,"n":33,"o":61.6,"t":"2026-10-16T12:30:00Z","v":300,"vw":61.6},{"c":61.04,"h":61.04,"l":60.5,"n":2,"o":60.5,"t":"2026-10-16T13:15:00Z","v":500,"vw":60.608},{"c":60.795,"h":61.3127,"l":60,"n":724,"o":61.01,"t":"2026-10-16T13:30:00Z","v":55110,"vw":60.725985},{"c":60.45,"h":60.765,"l":59.55,"n":841,"o":60.765,"t":"2026-10-16T13:45:00Z","v":50065,"vw":60.075329},{"c":61.14,"h":61.16,"l":60.45,"n":921,"o":60.45,"t":"2026-10-16T14:00:00Z","v":40116,"vw":60.924919},{"c":60.82,"h":61.42,"l":60.62,"n":1057,"o":61.12,"t":"2026-10-16T14:15:00Z","v":36466,"vw":61.045278},{"c":61.47,"h":61.47,"l":60.845,"n":889,"o":60.845,"t":"2026-10-16T14:30:00Z","v":35371,"vw":60.998661},{"c":60.95,"h":61.49,"l":60.875,"n":827,"o":61.46,"t":"2026-10-16T14:45:00Z","v":35187,"vw":61.261782},{"c":60.18,"h":60.88,"l":60.16,"n":944,"o":60.88,"t":"2026-10-16T15:00:00Z","v":23585,"vw":60.454771},{"c":60.05,"h":60.23,"l":59.33,"n":1586,"o":60.11,"t":"2026-10-16T15:15:00Z","v":82574,"vw":59.810309},{"c":60.24,"h":60.32,"l":60.08,"n":674,"o":60.125,"t":"2026-10-16T15:30:00Z","v":25095,"vw":60.239926},{"c":59.85,"h":60.5,"l":59.8201,"n":720,"o":60.245,"t":"2026-10-16T15:45:00Z","v":20230,"vw":60.142185},{"c":59.94,"h":60,"l":59.6501,"n":705,"o":59.82,"t":"2026-10-16T16:00:00Z","v":21737,"vw":59.853158},{"c":59.89,"h":60.12,"l":59.77,"n":590,"o":60,"t":"2026-10-16T16:15:00Z","v":19980,"vw":59.910535},{"c":59.7,"h":60.005,"l":59.64,"n":639,"o":59.86,"t":"2026-10-16T16:30:00Z","v":17416,"vw":59.844613},{"c":59.685,"h":59.76,"l":59.31,"n":1071,"o":59.76,"t":"2026-10-16T16:45:00Z","v":50795,"vw":59.46218},{"c":59.1282,"h":59.7,"l":59,"n":1126,"o":59.7,"t":"2026-10-16T17:00:00Z","v":42672,"vw":59.263719},{"c":59.36,"h":59.38,"l":58.87,"n":1354,"o":59.08,"t":"2026-10-16T17:15:00Z","v":66763,"vw":59.04862},{"c":59.32,"h":59.6,"l":59.21,"n":1218,"o":59.365,"t":"2026-10-16T17:30:00Z","v":52715,"vw":59.409483},{"c":59.12,"h":59.42,"l":59.04,"n":1107,"o":59.33,"t":"2026-10-16T17:45:00Z","v":44719,"vw":59.194042},{"c":58.965,"h":59.11,"l":58.84,"n":1093,"o":59.1,"t":"2026-10-16T18:00:00Z","v":39974,"vw":58.936187},{"c":59.025,"h":59.06,"l":58.79,"n":1033,"o":58.91,"t":"2026-10-16T18:15:00Z","v":31312,"vw":58.916822},{"c":58.775,"h":59.02,"l":58.72,"n":1085,"o":59.02,"t":"2026-10-16T18:30:00Z","v":37301,"vw":58.862163},{"c":58.715,"h":59.01,"l":58.59,"n":1478,"o":58.785,"t":"2026-10-16T18:45:00Z","v":51200,"vw":58.792564},{"c":58.99,"h":58.99,"l":58.31,"n":1655,"o":58.69,"t":"2026-10-16T19:00:00Z","v":60920,"vw":58.624278},{"c":59.16,"h":59.32,"l":58.755,"n":1577,"o":58.99,"t":"2026-10-16T19:15:00Z","v":50215,"vw":59.040511},{"c":58.87,"h":59.23,"l":58.81,"n":2317,"o":59.19,"t":"2026-10-16T19:30:00Z","v":77477,"vw":59.055641},{"c":58.86,"h":59.09,"l":58.75,"n":5311,"o":58.955,"t":"2026-10-16T19:45:00Z","v":268195,"vw":58.893331},{"c":58.88,"h":59.11,"l":58.83,"n":50,"o":58.83,"t":"2026-10-16T20:00:00Z","v":293661,"vw":58.830172},{"c":58.95,"h":58.96,"l":58.95,"n":3,"o":58.96,"t":"2026-10-16T21:00:00Z","v":298,"vw":58.955},{"c":59.9,"h":60,"l":59.5,"n":6,"o":59.79,"t":"2026-10-19T11:00:00Z","v":5855,"vw":59.938154},{"c":60,"h":60,"l":59.99,"n":4,"o":59.99,"t":"2026-10-19T11:15:00Z","v":4416,"vw":59.999058},{"c":60,"h":60,"l":60,"n":3,"o":60,"t":"2026-10-19T11:45:00Z","v":4000,"vw":60},{"c":60.51,"h":61.14,"l":59.98,"n":7,"o":59.98,"t":"2026-10-19T12:00:00Z","v":8200,"vw":60.010366},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-19T12:30:00Z","v":200,"vw":60},{"c":59.97,"h":59.97,"l":59.1203,"n":34,"o":59.73,"t":"2026-10-19T13:15:00Z","v":4674,"vw":59.8597},{"c":60,"h":60.5,"l":59.54,"n":923,"o":59.99,"t":"2026-10-19T13:30:00Z","v":109472,"vw":59.994219},{"c":60.26,"h":60.99,"l":59.99,"n":1154,"o":60.02,"t":"2026-10-19T13:45:00Z","v":96358,"vw":60.519947},{"c":60.33,"h":60.7299,"l":60.01,"n":1135,"o":60.285,"t":"2026-10-19T14:00:00Z","v":81167,"vw":60.362085},{"c":60.24,"h":60.39,"l":59.95,"n":868,"o":60.215,"t":"2026-10-19T14:15:00Z","v":52376,"vw":60.249149},{"c":60.19,"h":60.33,"l":59.79,"n":955,"o":60.24,"t":"2026-10-19T14:30:00Z","v":55372,"vw":60.087782},{"c":60.73,"h":60.7899,"l":60.205,"n":725,"o":60.205,"t":"2026-10-19T14:45:00Z","v":24208,"vw":60.497055},{"c":61.17,"h":61.225,"l":60.68,"n":845,"o":60.68,"t":"2026-10-19T15:00:00Z","v":28894,"vw":60.945892},{"c":61.31,"h":61.31,"l":60.84,"n":995,"o":61.19,"t":"2026-10-19T15:15:00Z","v":50615,"vw":61.09222},{"c":61.39,"h":61.5,"l":61.19,"n":613,"o":61.27,"t":"2026-10-19T15:30:00Z","v":20415,"vw":61.314193},{"c":61.01,"h":61.35,"l":61.01,"n":596,"o":61.28,"t":"2026-10-19T15:45:00Z","v":18250,"vw":61.204633},{"c":61.61,"h":61.75,"l":60.95,"n":792,"o":61.075,"t":"2026-10-19T16:00:00Z","v":26219,"vw":61.409471},{"c":61.105,"h":61.74,"l":61,"n":1018,"o":61.74,"t":"2026-10-19T16:15:00Z","v":60201,"vw":61.278954},{"c":61.035,"h":61.09,"l":60.67,"n":624,"o":61.03,"t":"2026-10-19T16:30:00Z","v":29050,"vw":60.901189},{"c":60.89,"h":60.98,"l":60.72,"n":542,"o":60.98,"t":"2026-10-19T16:45:00Z","v":21767,"vw":60.833783},{"c":60.88,"h":61.04,"l":60.83,"n":743,"o":60.95,"t":"2026-10-19T17:00:00Z","v":19482,"vw":60.914958},{"c":60.97,"h":61.0648,"l":60.82,"n":854,"o":60.86,"t":"2026-10-19T17:15:00Z","v":20105,"vw":60.977417},{"c":60.89,"h":61.02,"l":60.83,"n":940,"o":60.92,"t":"2026-10-19T17:30:00Z","v":36204,"vw":60.952612},{"c":60.58,"h":60.81,"l":60.475,"n":841,"o":60.8,"t":"2026-10-19T17:45:00Z","v":21064,"vw":60.575763},{"c":60.83,"h":60.86,"l":60.58,"n":885,"o":60.58,"t":"2026-10-19T18:00:00Z","v":22672,"vw":60.732431},{"c":60.575,"h":61.03,"l":60.5,"n":1077,"o":60.84,"t":"2026-10-19T18:15:00Z","v":46862,"vw":60.83268},{"c":60.655,"h":60.715,"l":60.54,"n":650,"o":60.56,"t":"2026-10-19T18:30:00Z","v":22008,"vw":60.624258},{"c":60.905,"h":60.99,"l":60.68,"n":966,"o":60.75,"t":"2026-10-19T18:45:00Z","v":62597,"vw":60.86873},{"c":60.89,"h":60.97,"l":60.76,"n":1127,"o":60.895,"t":"2026-10-19T19:00:00Z","v":40082,"vw":60.868614},{"c":60.715,"h":61.01,"l":60.63,"n":1484,"o":60.89,"t":"2026-10-19T19:15:00Z","v":72281,"vw":60.898422},{"c":60.525,"h":60.9,"l":60.28,"n":2031,"o":60.68,"t":"2026-10-19T19:30:00Z","v":73369,"vw":60.62564},{"c":60.31,"h":60.57,"l":60.12,"n":4540,"o":60.57,"t":"2026-10-19T19:45:00Z","v":206812,"vw":60.302198},{"c":60.41,"h":60.41,"l":60.29,"n":43,"o":60.29,"t":"2026-10-19T20:00:00Z","v":213787,"vw":60.290502},{"c":60,"h":60.04,"l":60,"n":3,"o":60.04,"t":"2026-10-20T08:00:00Z","v":431,"vw":60.023256},{"c":58.235,"h":59.505,"l":58.01,"n":510,"o":59.43,"t":"2026-10-20T13:30:00Z","v":39014,"vw":58.958147},{"c":59.265,"h":59.265,"l":58.225,"n":652,"o":58.225,"t":"2026-10-20T13:45:00Z","v":72425,"vw":58.568617},{"c":59.435,"h":59.575,"l":58.97,"n":691,"o":59.285,"t":"2026-10-20T14:00:00Z","v":26917,"vw":59.150469},{"c":60.285,"h":60.42,"l":59.315,"n":890,"o":59.44,"t":"2026-10-20T14:15:00Z","v":50311,"vw":59.826328},{"c":60.48,"h":60.73,"l":60.04,"n":817,"o":60.34,"t":"2026-10-20T14:30:00Z","v":41796,"vw":60.265761},{"c":60.5,"h":60.726,"l":60.24,"n":698,"o":60.42,"t":"2026-10-20T14:45:00Z","v":20715,"vw":60.487462},{"c":60.05,"h":60.6839,"l":59.83,"n":1075,"o":60.59,"t":"2026-10-20T15:00:00Z","v":76768,"vw":60.298051},{"c":59.795,"h":60.2875,"l":59.7,"n":766,"o":60.11,"t":"2026-10-20T15:15:00Z","v":22833,"vw":59.912048},{"c":59.89,"h":59.89,"l":59.55,"n":637,"o":59.71,"t":"2026-10-20T15:30:00Z","v":16479,"vw":59.70102},{"c":60.005,"h":60.16,"l":59.85,"n":658,"o":59.885,"t":"2026-10-20T15:45:00Z","v":17931,"vw":59.93247},{"c":59.905,"h":60.08,"l":59.895,"n":404,"o":60.015,"t":"2026-10-20T16:00:00Z","v":7936,"vw":59.962676},{"c":59.98,"h":60,"l":59.6,"n":482,"o":59.915,"t":"2026-10-20T16:15:00Z","v":10962,"vw":59.790123},{"c":59.98,"h":60.0401,"l":59.88,"n":581,"o":59.985,"t":"2026-10-20T16:30:00Z","v":10886,"vw":59.98418},{"c":59.91,"h":59.99,"l":59.81,"n":423,"o":59.87,"t":"2026-10-20T16:45:00Z","v":11778,"vw":59.913122},{"c":60.015,"h":60.04,"l":59.9,"n":435,"o":59.965,"t":"2026-10-20T17:00:00Z","v":11077,"vw":59.974784},{"c":59.67,"h":60.12,"l":59.65,"n":895,"o":60.015,"t":"2026-10-20T17:15:00Z","v":32097,"vw":59.864116},{"c":60.26,"h":60.27,"l":59.66,"n":1038,"o":59.725,"t":"2026-10-20T17:30:00Z","v":41870,"vw":60.005283},{"c":60.365,"h":60.445,"l":60.2,"n":677,"o":60.2,"t":"2026-10-20T17:45:00Z","v":26287,"vw":60.333552},{"c":60.46,"h":60.53,"l":60.3401,"n":865,"o":60.375,"t":"2026-10-20T18:00:00Z","v":27906,"vw":60.428909},{"c":60.56,"h":60.62,"l":60.3801,"n":608,"o":60.41,"t":"2026-10-20T18:15:00Z","v":14696,"vw":60.505935},{"c":59.995,"h":60.58,"l":59.975,"n":753,"o":60.53,"t":"2026-10-20T18:30:00Z","v":21646,"vw":60.306151},{"c":60.225,"h":60.35,"l":60.0025,"n":610,"o":60.0025,"t":"2026-10-20T18:45:00Z","v":15795,"vw":60.236673},{"c":60.19,"h":60.37,"l":60.075,"n":988,"o":60.205,"t":"2026-10-20T19:00:00Z","v":24532,"vw":60.19044},{"c":59.935,"h":60.2778,"l":59.89,"n":974,"o":60.18,"t":"2026-10-20T19:15:00Z","v":21697,"vw":60.048897},{"c":60.0268,"h":60.13,"l":59.87,"n":1619,"o":59.93,"t":"2026-10-20T19:30:00Z","v":56145,"vw":60.011714},{"c":60.16,"h":60.275,"l":59.93,"n":3144,"o":60.1,"t":"2026-10-20T19:45:00Z","v":129375,"vw":60.093996},{"c":60.17,"h":60.17,"l":60.17,"n":56,"o":60.17,"t":"2026-10-20T20:00:00Z","v":354667,"vw":60.17},{"c":60.17,"h":60.17,"l":60.17,"n":2,"o":60.17,"t":"2026-10-20T20:30:00Z","v":138,"vw":60.17},{"c":60.5,"h":60.5,"l":60.21,"n":4,"o":60.21,"t":"2026-10-20T20:45:00Z","v":598,"vw":60.258495},{"c":60.54,"h":60.63,"l":60.54,"n":2,"o":60.63,"t":"2026-10-20T21:00:00Z","v":300,"vw":60.6},{"c":60.54,"h":60.7,"l":60.54,"n":8,"o":60.6,"t":"2026-10-20T21:15:00Z","v":507,"vw":60.608},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-20T21:30:00Z","v":101,"vw":60.6},{"c":60.66,"h":60.66,"l":60.6,"n":2,"o":60.6,"t":"2026-10-20T21:45:00Z","v":200,"vw":60.63},{"c":60.99,"h":60.99,"l":60.7,"n":10,"o":60.7,"t":"2026-10-20T22:00:00Z","v":900,"vw":60.79376},{"c":60.947,"h":61,"l":60.78,"n":5,"o":61,"t":"2026-10-20T22:15:00Z","v":636,"vw":60.914515},{"c":60.78,"h":60.78,"l":60.78,"n":1,"o":60.78,"t":"2026-10-20T22:30:00Z","v":137,"vw":60.78},{"c":60.75,"h":60.75,"l":60.75,"n":2,"o":60.75,"t":"2026-10-20T23:00:00Z","v":200,"vw":60.75},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-20T23:15:00Z","v":100,"vw":60.75},{"c":61.96,"h":61.96,"l":61.89,"n":6,"o":61.89,"t":"2026-10-21T08:15:00Z","v":700,"vw":61.945133},{"c":60.22,"h":60.22,"l":60.22,"n":3,"o":60.22,"t":"2026-10-21T10:00:00Z","v":300,"vw":60.22},{"c":60.895,"h":60.895,"l":60.895,"n":2,"o":60.895,"t":"2026-10-21T11:00:00Z","v":102,"vw":60.895},{"c":60.9,"h":60.9,"l":60.9,"n":2,"o":60.9,"t":"2026-10-21T11:15:00Z","v":180,"vw":60.9},{"c":61.025,"h":61.025,"l":60.85,"n":2,"o":60.85,"t":"2026-10-21T12:00:00Z","v":200,"vw":60.9375},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T12:45:00Z","v":100,"vw":61},{"c":61.7003,"h":61.7003,"l":61.2,"n":7,"o":61.2,"t":"2026-10-21T13:00:00Z","v":534,"vw":61.400719},{"c":60.47,"h":61.26,"l":60.47,"n":16,"o":61.26,"t":"2026-10-21T13:15:00Z","v":1149,"vw":60.7378},{"c":61.68,"h":63.1061,"l":60.82,"n":890,"o":61.25,"t":"2026-10-21T13:30:00Z","v":111537,"vw":61.829497},{"c":61.88,"h":62.285,"l":61.48,"n":681,"o":61.64,"t":"2026-10-21T13:45:00Z","v":29053,"vw":61.885031},{"c":61.84,"h":62.01,"l":61.43,"n":961,"o":61.69,"t":"2026-10-21T14:00:00Z","v":85974,"vw":61.616686},{"c":61.7,"h":62.0393,"l":61.555,"n":679,"o":61.785,"t":"2026-10-21T14:15:00Z","v":26956,"vw":61.786222},{"c":61.75,"h":61.875,"l":61.5005,"n":444,"o":61.65,"t":"2026-10-21T14:30:00Z","v":18252,"vw":61.647455},{"c":61.36,"h":61.9899,"l":61.215,"n":805,"o":61.8,"t":"2026-10-21T14:45:00Z","v":70543,"vw":61.610032},{"c":61.47,"h":61.59,"l":61.18,"n":582,"o":61.35,"t":"2026-10-21T15:00:00Z","v":158009,"vw":61.390326},{"c":61.54,"h":61.64,"l":61.26,"n":771,"o":61.54,"t":"2026-10-21T15:15:00Z","v":37851,"vw":61.423155},{"c":62.02,"h":62.03,"l":61.38,"n":681,"o":61.53,"t":"2026-10-21T15:30:00Z","v":34203,"vw":61.77846},{"c":62,"h":62.11,"l":61.8946,"n":537,"o":62.05,"t":"2026-10-21T15:45:00Z","v":29355,"vw":62.003065},{"c":62.04,"h":62.1699,"l":61.82,"n":559,"o":61.95,"t":"2026-10-21T16:00:00Z","v":25219,"vw":61.998256},{"c":62.19,"h":62.37,"l":62.015,"n":749,"o":62.02,"t":"2026-10-21T16:15:00Z","v":33466,"vw":62.205148},{"c":62.4999,"h":62.91,"l":61.95,"n":647,"o":62.14,"t":"2026-10-21T16:30:00Z","v":22498,"vw":62.283903},{"c":62.35,"h":62.47,"l":62.29,"n":486,"o":62.47,"t":"2026-10-21T16:45:00Z","v":13498,"vw":62.370995},{"c":62.23,"h":62.36,"l":62.16,"n":423,"o":62.29,"t":"2026-10-21T17:00:00Z","v":11496,"vw":62.274605},{"c":62.27,"h":62.34,"l":62.05,"n":667,"o":62.3,"t":"2026-10-21T17:15:00Z","v":20503,"vw":62.238984},{"c":62.12,"h":62.35,"l":62.07,"n":736,"o":62.27,"t":"2026-10-21T17:30:00Z","v":25216,"vw":62.174483},{"c":61.82,"h":62.1,"l":61.75,"n":515,"o":62.1,"t":"2026-10-21T17:45:00Z","v":21204,"vw":61.924842},{"c":62.12,"h":62.14,"l":61.81,"n":538,"o":61.81,"t":"2026-10-21T18:00:00Z","v":25927,"vw":62.009759},{"c":61.895,"h":62.24,"l":61.88,"n":525,"o":62.14,"t":"2026-10-21T18:15:00Z","v":17717,"vw":62.086942},{"c":61.955,"h":62.02,"l":61.69,"n":924,"o":61.925,"t":"2026-10-21T18:30:00Z","v":48841,"vw":61.784499},{"c":61.76,"h":62.11,"l":61.675,"n":798,"o":61.96,"t":"2026-10-21T18:45:00Z","v":33723,"vw":61.879895},{"c":61.6,"h":61.79,"l":61.21,"n":953,"o":61.78,"t":"2026-10-21T19:00:00Z","v":47177,"vw":61.6597},{"c":62.23,"h":62.275,"l":61.47,"n":1362,"o":61.6,"t":"2026-10-21T19:15:00Z","v":50372,"vw":61.938876},{"c":62.11,"h":62.27,"l":62.04,"n":911,"o":62.225,"t":"2026-10-21T19:30:00Z","v":30792,"vw":62.145547},{"c":62.6,"h":62.775,"l":62.1,"n":3338,"o":62.1,"t":"2026-10-21T19:45:00Z","v":163006,"vw":62.580364},{"c":62.59,"h":62.59,"l":62.59,"n":48,"o":62.59,"t":"2026-10-21T20:00:00Z","v":227215,"vw":62.59},{"c":62.215,"h":62.215,"l":62.215,"n":1,"o":62.215,"t":"2026-10-21T20:45:00Z","v":100,"vw":62.215},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T22:00:00Z","v":224,"vw":61},{"c":61,"h":61,"l":61,"n":5,"o":61,"t":"2026-10-21T22:15:00Z","v":229,"vw":61},{"c":61.5,"h":61.5,"l":61.5,"n":1,"o":61.5,"t":"2026-10-21T22:30:00Z","v":196,"vw":61.5},{"c":60.92,"h":60.92,"l":60.92,"n":8,"o":60.92,"t":"2026-10-22T08:00:00Z","v":213,"vw":60.92},{"c":60.53,"h":60.8,"l":60.53,"n":21,"o":60.78,"t":"2026-10-22T08:45:00Z","v":566,"vw":60.716464},{"c":61.88,"h":61.88,"l":61.88,"n":2,"o":61.88,"t":"2026-10-22T12:45:00Z","v":101,"vw":61.88},{"c":60.3507,"h":61.46,"l":60,"n":481,"o":60.54,"t":"2026-10-22T13:30:00Z","v":41918,"vw":60.872709},{"c":60.385,"h":60.525,"l":59.86,"n":296,"o":60.48,"t":"2026-10-22T13:45:00Z","v":8751,"vw":60.324768},{"c":59.66,"h":61.009,"l":59.66,"n":560,"o":60.45,"t":"2026-10-22T14:00:00Z","v":16891,"vw":60.225367},{"c":59.305,"h":59.94,"l":59.305,"n":454,"o":59.63,"t":"2026-10-22T14:15:00Z","v":11174,"vw":59.668153},{"c":59.67,"h":59.805,"l":59.3,"n":637,"o":59.3475,"t":"2026-10-22T14:30:00Z","v":21342,"vw":59.555677},{"c":59.58,"h":59.78,"l":59.19,"n":835,"o":59.64,"t":"2026-10-22T14:45:00Z","v":27901,"vw":59.467532},{"c":58.66,"h":59.655,"l":58.63,"n":906,"o":59.585,"t":"2026-10-22T15:00:00Z","v":30773,"vw":59.02642},{"c":59.16,"h":59.55,"l":58.725,"n":846,"o":58.75,"t":"2026-10-22T15:15:00Z","v":39557,"vw":59.232927},{"c":59,"h":59.315,"l":58.95,"n":876,"o":59.23,"t":"2026-10-22T15:30:00Z","v":38629,"vw":59.139028},{"c":59.04,"h":59.385,"l":58.96,"n":895,"o":58.97,"t":"2026-10-22T15:45:00Z","v":48819,"vw":59.132264},{"c":59.595,"h":59.66,"l":59.01,"n":1182,"o":59.13,"t":"2026-10-22T16:00:00Z","v":71324,"vw":59.302062},{"c":59.21,"h":59.595,"l":59.11,"n":1084,"o":59.595,"t":"2026-10-22T16:15:00Z","v":61420,"vw":59.317005},{"c":58.48,"h":59.23,"l":58.44,"n":1140,"o":59.175,"t":"2026-10-22T16:30:00Z","v":54728,"vw":58.774163},{"c":58.955,"h":58.955,"l":58.3,"n":1096,"o":58.36,"t":"2026-10-22T16:45:00Z","v":42467,"vw":58.518548},{"c":58.845,"h":58.94,"l":58.705,"n":1092,"o":58.885,"t":"2026-10-22T17:00:00Z","v":43297,"vw":58.796044},{"c":58.895,"h":59.14,"l":58.745,"n":1389,"o":58.81,"t":"2026-10-22T17:15:00Z","v":66905,"vw":58.885426},{"c":58.975,"h":59.12,"l":58.85,"n":704,"o":58.9299,"t":"2026-10-22T17:30:00Z","v":24075,"vw":58.950198},{"c":58.82,"h":59.045,"l":58.76,"n":670,"o":58.975,"t":"2026-10-22T17:45:00Z","v":27585,"vw":58.857935},{"c":59.05,"h":59.08,"l":58.54,"n":871,"o":58.81,"t":"2026-10-22T18:00:00Z","v":37649,"vw":58.824354},{"c":58.79,"h":59.385,"l":58.7,"n":1252,"o":59.03,"t":"2026-10-22T18:15:00Z","v":68306,"vw":59.070641},{"c":58.415,"h":58.82,"l":58.1244,"n":1072,"o":58.78,"t":"2026-10-22T18:30:00Z","v":47870,"vw":58.418901},{"c":58.115,"h":58.39,"l":58.03,"n":1239,"o":58.38,"t":"2026-10-22T18:45:00Z","v":63077,"vw":58.216198},{"c":58.45,"h":58.56,"l":58,"n":1590,"o":58.075,"t":"2026-10-22T19:00:00Z","v":96552,"vw":58.232965},{"c":58.675,"h":58.82,"l":58.29,"n":1485,"o":58.485,"t":"2026-10-22T19:15:00Z","v":120334,"vw":58.597966},{"c":58.765,"h":58.89,"l":58.545,"n":1700,"o":58.675,"t":"2026-10-22T19:30:00Z","v":87437,"vw":58.699315},{"c":58.995,"h":59.62,"l":58.625,"n":6699,"o":58.74,"t":"2026-10-22T19:45:00Z","v":472524,"vw":59.162309},{"c":59,"h":59,"l":59,"n":52,"o":59,"t":"2026-10-22T20:00:00Z","v":636776,"vw":59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.704352604603912,"strike":88.39457531378596,"iv":0.9965036587402707,"gamma":0.010560033208383427,"theta":-0.05057100065601956,"vega":0.029001294654090112,"rho":0.004013063679065216,"breakevenPct":51.01513206506758},{"delta":0.15,"premium":1.097142857142857,"strike":81.17460317460318,"iv":0.953472380952381,"gamma":0.014718730158730157,"theta":-0.06433746031746031,"vega":0.03868444444444444,"rho":0.00599652222391933,"breakevenPct":39.443637341942434},{"delta":0.2,"premium":1.561441307578009,"strike":76.83506686478455,"iv":0.9427750371471025,"gamma":0.017742050520059435,"theta":-0.07627087667161961,"vega":0.04620326894502229,"rho":0.007942933152816462,"breakevenPct":32.875437580275516},{"delta":0.25,"premium":2.065822002472188,"strike":73.43634116192831,"iv":0.9403093943139679,"gamma":0.020194561186650185,"theta":-0.08643423980222496,"vega":0.05245822002472188,"rho":0.009864225846455719,"breakevenPct":27.969768075255075},{"delta":0.3,"premium":2.5911619283065512,"strike":70.34610630407911,"iv":0.9320275648949321,"gamma":0.022357725587144623,"theta":-0.0944070457354759,"vega":0.05771161928306551,"rho":0.011773156466353003,"breakevenPct":23.622488529467233},{"delta":0.35,"premium":3.2521699819168175,"strike":67.99276672694394,"iv":0.9423405063291139,"gamma":0.0233627486437613,"theta":-0.1010005424954792,"vega":0.06094954792043399,"rho":0.013585009457473908,"breakevenPct":20.754130015018248},{"delta":0.4,"premium":3.9302893309222426,"strike":65.73236889692586,"iv":0.9549987341772151,"gamma":0.024221699819168174,"theta":-0.10742007233273056,"vega":0.06393327305605787,"rho":0.015384618423343738,"breakevenPct":18.072302081098485},{"delta":0.45,"premium":4.596696035242291,"strike":63.51101321585903,"iv":0.9438229955947136,"gamma":0.02506581497797357,"theta":-0.10854704845814978,"vega":0.06528713656387665,"rho":0.017193133066138084,"breakevenPct":15.436795340849708},{"delta":0.5,"premium":5.257488986784142,"strike":61.308370044052865,"iv":0.9212238766519824,"gamma":0.025902819383259914,"theta":-0.10713735682819384,"vega":0.06585982378854625,"rho":0.019005916110298622,"breakevenPct":12.823489882774592},{"delta":0.55,"premium":6.019931662870161,"strike":59.229309035687166,"iv":0.9061661351556568,"gamma":0.026107137433561124,"theta":-0.10492817008352316,"vega":0.06536765375854213,"rho":0.02074420842684267,"breakevenPct":10.591933387385305},{"delta":0.6,"premium":6.9310933940774495,"strike":57.33105542900532,"iv":0.9021418375094913,"gamma":0.02538580106302202,"theta":-0.10154927866362946,"vega":0.06331753986332574,"rho":0.022373516772440424,"breakevenPct":8.918896310309771},{"delta":0.65,"premium":7.84225512528474,"strike":55.43280182232346,"iv":0.8981175398633258,"gamma":0.024664464692482915,"theta":-0.09817038724373577,"vega":0.061267425968109336,"rho":0.02400282511803818,"breakevenPct":7.245859233234234},{"delta":0.7,"premium":8.98998428908091,"strike":53.48389630793402,"iv":0.8928942655145327,"gamma":0.023044540455616654,"theta":-0.09121429693637079,"vega":0.0569490966221524,"rho":0.02545019161021774,"breakevenPct":5.887933215279531},{"delta":0.75,"premium":10.207580518460329,"strike":51.520031421838176,"iv":0.8873168892380204,"gamma":0.021159230164964647,"theta":-0.08320172820109975,"vega":0.05196087981146896,"rho":0.026843823979885197,"breakevenPct":4.623071085251704},{"delta":0.8,"premium":11.684371395617074,"strike":49.34832756632064,"iv":0.8924362168396771,"gamma":0.01881372549019607,"theta":-0.07481038062283735,"vega":0.04628835063437138,"rho":0.028034750755676508,"breakevenPct":3.445252477860532},{"delta":0.85,"premium":14.048846597462514,"strike":46.46482122260669,"iv":0.9341893886966551,"gamma":0.014892156862745096,"theta":-0.06512179930795847,"vega":0.038272202998846594,"rho":0.028531455718812344,"breakevenPct":2.5655386780833958},{"delta":0.9,"premium":16.798755490483167,"strike":43.19912152269399,"iv":0.9562284040995608,"gamma":0.010810980966325032,"theta":-0.051123572474377724,"vega":0.02868931185944362,"rho":0.028722487863059268,"breakevenPct":1.6913169714867082}],"put":[{"delta":0.1,"premium":0.7925373134328357,"strike":44.1044776119403,"iv":0.8904537313432835,"gamma":0.011653731343283583,"theta":-0.043583582089552236,"vega":0.028852238805970147,"rho":-0.0053861903481998135,"breakevenPct":26.589931697444975},{"delta":0.15,"premium":1.3364613880742913,"strike":46.857282502443795,"iv":0.894608797653959,"gamma":0.015288758553274683,"theta":-0.057446432062561094,"vega":0.03794046920821114,"rho":-0.008186085944439595,"breakevenPct":22.8460659078483},{"delta":0.2,"premium":1.9107526881720434,"strike":49.30107526881721,"iv":0.8985677419354839,"gamma":0.018563440860215056,"theta":-0.07000752688172043,"vega":0.04615161290322581,"rho":-0.011008248659495712,"breakevenPct":19.67741935483871},{"delta":0.25,"premium":2.574047811993517,"strike":51.446515397082656,"iv":0.8952158022690438,"gamma":0.02106223662884927,"theta":-0.07837350081037277,"vega":0.05205842787682334,"rho":-0.013898127371497152,"breakevenPct":17.165309177815015},{"delta":0.3,"premium":3.2729943273905997,"strike":53.472447325769856,"iv":0.8889354132901135,"gamma":0.02325024311183144,"theta":-0.08505907617504052,"vega":0.05704222042139384,"rho":-0.016815130418409468,"breakevenPct":14.916181358679227},{"delta":0.35,"premium":4.028454680534918,"strike":55.45690936106983,"iv":0.8840994799405646,"gamma":0.025101040118870727,"theta":-0.09073967310549777,"vega":0.06129346210995542,"rho":-0.019774521056027432,"breakevenPct":12.833127660110303},{"delta":0.4,"premium":4.957132243684994,"strike":57.31426448736999,"iv":0.8836908618127786,"gamma":0.025918276374442793,"theta":-0.09333997028231798,"vega":0.06329940564635958,"rho":-0.022863831382230998,"breakevenPct":11.25909789205933},{"delta":0.45,"premium":5.885809806835068,"strike":59.17161961367013,"iv":0.8832822436849925,"gamma":0.02673551263001486,"theta":-0.0959402674591382,"vega":0.06530534918276375,"rho":-0.025953141708434564,"breakevenPct":9.685068124008357},{"delta":0.5,"premium":7.004610492845788,"strike":61.10095389507154,"iv":0.8845752782193959,"gamma":0.026879809220985693,"theta":-0.09639538950715422,"vega":0.06578163751987282,"rho":-0.029186799008766827,"breakevenPct":8.311282369108886},{"delta":0.55,"premium":8.276470588235297,"strike":63.08823529411765,"iv":0.8872382352941177,"gamma":0.02648235294117647,"theta":-0.0951235294117647,"vega":0.06502647058823528,"rho":-0.03253666343989585,"breakevenPct":7.098703888334992},{"delta":0.6,"premium":9.570097087378642,"strike":65.09223300970874,"iv":0.8901431067961165,"gamma":0.026042815533980582,"theta":-0.09372660194174758,"vega":0.06417825242718446,"rho":-0.035903433747141916,"breakevenPct":5.894684877406615},{"delta":0.65,"premium":11.4147572815534,"strike":67.51941747572816,"iv":0.8991722330097087,"gamma":0.02453796116504854,"theta":-0.08916349514563106,"vega":0.06097436893203883,"rho":-0.03969818965503551,"breakevenPct":4.907355603093628},{"delta":0.7,"premium":13.259417475728156,"strike":69.94660194174757,"iv":0.9082013592233009,"gamma":0.023033106796116504,"theta":-0.08460038834951457,"vega":0.057770485436893206,"rho":-0.04349294556292909,"breakevenPct":3.9200263287806436},{"delta":0.75,"premium":15.912977099236645,"strike":73.11068702290076,"iv":0.9224603053435115,"gamma":0.020573664122137403,"theta":-0.07690992366412214,"vega":0.05247404580152671,"rho":-0.047921614909833744,"breakevenPct":3.0547289429421633},{"delta":0.8,"premium":18.72426367461431,"strike":76.42356241234222,"iv":0.9261883590462834,"gamma":0.01801809256661991,"theta":-0.06683352033660588,"vega":0.046253576437587644,"rho":-0.05247263407442899,"breakevenPct":2.204578410630658},{"delta":0.85,"premium":21.739691444600275,"strike":79.92987377279103,"iv":0.9143370266479663,"gamma":0.015353295932678823,"theta":-0.05336928471248247,"vega":0.038750070126227214,"rho":-0.05718179477515815,"breakevenPct":1.3725723251004303},{"delta":0.9,"premium":29.769358974358973,"strike":88.32051282051282,"iv":1.0002794871794871,"gamma":0.01049923076923077,"theta":-0.04199871794871793,"vega":0.029011282051282044,"rho":-0.06584602171199433,"breakevenPct":0.760756192959583}]},"raw":{"call":[{"delta":0.1,"premium":0.704352604603912,"strike":88.39457531378596,"iv":0.9965036587402707,"gamma":0.010560033208383427,"theta":-0.05057100065601956,"vega":0.029001294654090112,"rho":0.004013063679065216,"breakevenPct":51.01513206506758},{"delta":0.15,"premium":1.097142857142857,"strike":81.17460317460318,"iv":0.953472380952381,"gamma":0.014718730158730157,"theta":-0.06433746031746031,"vega":0.03868444444444444,"rho":0.00599652222391933,"breakevenPct":39.443637341942434},{"delta":0.2,"premium":1.561441307578009,"strike":76.83506686478455,"iv":0.9427750371471025,"gamma":0.017742050520059435,"theta":-0.07627087667161961,"vega":0.04620326894502229,"rho":0.007942933152816462,"breakevenPct":32.875437580275516},{"delta":0.25,"premium":2.065822002472188,"strike":73.43634116192831,"iv":0.9403093943139679,"gamma":0.020194561186650185,"theta":-0.08643423980222496,"vega":0.05245822002472188,"rho":0.009864225846455719,"breakevenPct":27.969768075255075},{"delta":0.3,"premium":2.5911619283065512,"strike":70.34610630407911,"iv":0.9320275648949321,"gamma":0.022357725587144623,"theta":-0.0944070457354759,"vega":0.05771161928306551,"rho":0.011773156466353003,"breakevenPct":23.622488529467233},{"delta":0.35,"premium":3.2521699819168175,"strike":67.99276672694394,"iv":0.9423405063291139,"gamma":0.0233627486437613,"theta":-0.1010005424954792,"vega":0.06094954792043399,"rho":0.013585009457473908,"breakevenPct":20.754130015018248},{"delta":0.4,"premium":3.9302893309222426,"strike":65.73236889692586,"iv":0.9549987341772151,"gamma":0.024221699819168174,"theta":-0.10742007233273056,"vega":0.06393327305605787,"rho":0.015384618423343738,"breakevenPct":18.072302081098485},{"delta":0.45,"premium":4.596696035242291,"strike":63.51101321585903,"iv":0.9438229955947136,"gamma":0.02506581497797357,"theta":-0.10854704845814978,"vega":0.06528713656387665,"rho":0.017193133066138084,"breakevenPct":15.436795340849708},{"delta":0.5,"premium":5.257488986784142,"strike":61.308370044052865,"iv":0.9212238766519824,"gamma":0.025902819383259914,"theta":-0.10713735682819384,"vega":0.06585982378854625,"rho":0.019005916110298622,"breakevenPct":12.823489882774592},{"delta":0.55,"premium":6.019931662870161,"strike":59.229309035687166,"iv":0.9061661351556568,"gamma":0.026107137433561124,"theta":-0.10492817008352316,"vega":0.06536765375854213,"rho":0.02074420842684267,"breakevenPct":10.591933387385305},{"delta":0.6,"premium":6.9310933940774495,"strike":57.33105542900532,"iv":0.9021418375094913,"gamma":0.02538580106302202,"theta":-0.10154927866362946,"vega":0.06331753986332574,"rho":0.022373516772440424,"breakevenPct":8.918896310309771},{"delta":0.65,"premium":7.84225512528474,"strike":55.43280182232346,"iv":0.8981175398633258,"gamma":0.024664464692482915,"theta":-0.09817038724373577,"vega":0.061267425968109336,"rho":0.02400282511803818,"breakevenPct":7.245859233234234},{"delta":0.7,"premium":8.98998428908091,"strike":53.48389630793402,"iv":0.8928942655145327,"gamma":0.023044540455616654,"theta":-0.09121429693637079,"vega":0.0569490966221524,"rho":0.02545019161021774,"breakevenPct":5.887933215279531},{"delta":0.75,"premium":10.207580518460329,"strike":51.520031421838176,"iv":0.8873168892380204,"gamma":0.021159230164964647,"theta":-0.08320172820109975,"vega":0.05196087981146896,"rho":0.026843823979885197,"breakevenPct":4.623071085251704},{"delta":0.8,"premium":11.684371395617074,"strike":49.34832756632064,"iv":0.8924362168396771,"gamma":0.01881372549019607,"theta":-0.07481038062283735,"vega":0.04628835063437138,"rho":0.028034750755676508,"breakevenPct":3.445252477860532},{"delta":0.85,"premium":14.048846597462514,"strike":46.46482122260669,"iv":0.9341893886966551,"gamma":0.014892156862745096,"theta":-0.06512179930795847,"vega":0.038272202998846594,"rho":0.028531455718812344,"breakevenPct":2.5655386780833958},{"delta":0.9,"premium":16.798755490483167,"strike":43.19912152269399,"iv":0.9562284040995608,"gamma":0.010810980966325032,"theta":-0.051123572474377724,"vega":0.02868931185944362,"rho":0.028722487863059268,"breakevenPct":1.6913169714867082}],"put":[{"delta":0.1,"premium":0.7925373134328357,"strike":44.1044776119403,"iv":0.8904537313432835,"gamma":0.011653731343283583,"theta":-0.043583582089552236,"vega":0.028852238805970147,"rho":-0.0053861903481998135,"breakevenPct":26.589931697444975},{"delta":0.15,"premium":1.3364613880742913,"strike":46.857282502443795,"iv":0.894608797653959,"gamma":0.015288758553274683,"theta":-0.057446432062561094,"vega":0.03794046920821114,"rho":-0.008186085944439595,"breakevenPct":22.8460659078483},{"delta":0.2,"premium":1.9107526881720434,"strike":49.30107526881721,"iv":0.8985677419354839,"gamma":0.018563440860215056,"theta":-0.07000752688172043,"vega":0.04615161290322581,"rho":-0.011008248659495712,"breakevenPct":19.67741935483871},{"delta":0.25,"premium":2.574047811993517,"strike":51.446515397082656,"iv":0.8952158022690438,"gamma":0.02106223662884927,"theta":-0.07837350081037277,"vega":0.05205842787682334,"rho":-0.013898127371497152,"breakevenPct":17.165309177815015},{"delta":0.3,"premium":3.2729943273905997,"strike":53.472447325769856,"iv":0.8889354132901135,"gamma":0.02325024311183144,"theta":-0.08505907617504052,"vega":0.05704222042139384,"rho":-0.016815130418409468,"breakevenPct":14.916181358679227},{"delta":0.35,"premium":4.028454680534918,"strike":55.45690936106983,"iv":0.8840994799405646,"gamma":0.025101040118870727,"theta":-0.09073967310549777,"vega":0.06129346210995542,"rho":-0.019774521056027432,"breakevenPct":12.833127660110303},{"delta":0.4,"premium":4.957132243684994,"strike":57.31426448736999,"iv":0.8836908618127786,"gamma":0.025918276374442793,"theta":-0.09333997028231798,"vega":0.06329940564635958,"rho":-0.022863831382230998,"breakevenPct":11.25909789205933},{"delta":0.45,"premium":5.885809806835068,"strike":59.17161961367013,"iv":0.8832822436849925,"gamma":0.02673551263001486,"theta":-0.0959402674591382,"vega":0.06530534918276375,"rho":-0.025953141708434564,"breakevenPct":9.685068124008357},{"delta":0.5,"premium":7.004610492845788,"strike":61.10095389507154,"iv":0.8845752782193959,"gamma":0.026879809220985693,"theta":-0.09639538950715422,"vega":0.06578163751987282,"rho":-0.029186799008766827,"breakevenPct":8.311282369108886},{"delta":0.55,"premium":8.276470588235297,"strike":63.08823529411765,"iv":0.8872382352941177,"gamma":0.02648235294117647,"theta":-0.0951235294117647,"vega":0.06502647058823528,"rho":-0.03253666343989585,"breakevenPct":7.098703888334992},{"delta":0.6,"premium":9.570097087378642,"strike":65.09223300970874,"iv":0.8901431067961165,"gamma":0.026042815533980582,"theta":-0.09372660194174758,"vega":0.06417825242718446,"rho":-0.035903433747141916,"breakevenPct":5.894684877406615},{"delta":0.65,"premium":11.4147572815534,"strike":67.51941747572816,"iv":0.8991722330097087,"gamma":0.02453796116504854,"theta":-0.08916349514563106,"vega":0.06097436893203883,"rho":-0.03969818965503551,"breakevenPct":4.907355603093628},{"delta":0.7,"premium":13.259417475728156,"strike":69.94660194174757,"iv":0.9082013592233009,"gamma":0.023033106796116504,"theta":-0.08460038834951457,"vega":0.057770485436893206,"rho":-0.04349294556292909,"breakevenPct":3.9200263287806436},{"delta":0.75,"premium":15.912977099236645,"strike":73.11068702290076,"iv":0.9224603053435115,"gamma":0.020573664122137403,"theta":-0.07690992366412214,"vega":0.05247404580152671,"rho":-0.047921614909833744,"breakevenPct":3.0547289429421633},{"delta":0.8,"premium":18.72426367461431,"strike":76.42356241234222,"iv":0.9261883590462834,"gamma":0.01801809256661991,"theta":-0.06683352033660588,"vega":0.046253576437587644,"rho":-0.05247263407442899,"breakevenPct":2.204578410630658},{"delta":0.85,"premium":21.739691444600275,"strike":79.92987377279103,"iv":0.9143370266479663,"gamma":0.015353295932678823,"theta":-0.05336928471248247,"vega":0.038750070126227214,"rho":-0.05718179477515815,"breakevenPct":1.3725723251004303},{"delta":0.9,"premium":29.769358974358973,"strike":88.32051282051282,"iv":1.0002794871794871,"gamma":0.01049923076923077,"theta":-0.04199871794871793,"vega":0.029011282051282044,"rho":-0.06584602171199433,"breakevenPct":0.760756192959583}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}