{"symbol":"ACM","url":"https://intraalpha.com/companies/ACM","capturedAt":"2026-10-22T23:45:24.141Z","state":"ready","quote":{"symbol":"ACM","last_price":60.83,"prev_close":59.49,"regular_close":60.83,"change":1.34,"change_pct":2.2525,"regular_change":1.34,"regular_change_pct":2.2525,"extended_change":0,"extended_change_pct":0,"bid":58.51,"ask":61,"bid_size":500,"ask_size":200,"volume":917482,"vwap":60.494663,"open":59.34,"high":60.99,"low":58.87,"close":60.83,"trade_count":17962,"last_trade_at":"2026-10-22T23:00:00.002869228Z","last_quote_at":"2026-10-22T21:50:52.663356981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:21.612172053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACM","fetched_at":"2026-10-22T23:42:34.655990+00:00","name":"Aecom Technology Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"AECOM provides professional construction and program management services in the Americas, Europe, the Middle East, Africa, and Asia Pacific. The company is headquartered in Los Angeles, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":7656151000,"ebitda":931751000,"pe_ratio":20.95,"peg_ratio":0.654,"book_value":17.04,"dividend_per_share":1.19,"dividend_yield":0.0202,"eps":2.84,"revenue_ttm":15393461000,"gross_profit_ttm":874046000,"profit_margin":0.0187,"operating_margin_ttm":-0.0184,"return_on_assets_ttm":0.0373,"return_on_equity_ttm":0.166,"quarterly_earnings_growth":0.285,"quarterly_revenue_growth":-0.142,"analyst_target_price":84.33,"analyst_number":2,"beta":0.929,"fifty_two_week_high":133.31,"fifty_two_week_low":56.1,"fifty_day_ma":62.25,"two_hundred_day_ma":77.43,"shares_outstanding":128696000,"forward_pe":9.61,"price_to_sales":0.497,"price_to_book":3.654,"ev_to_revenue":0.663,"ev_to_ebitda":10.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:34.655990+00:00"},"optionObservedAt":"2026-10-22T19:55:23.557Z","bars":[{"c":58.49,"h":58.49,"l":58.49,"n":2,"o":58.49,"t":"2026-10-15T11:00:00Z","v":101,"vw":58.49},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-15T11:30:00Z","v":259,"vw":58.5},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-10-15T12:50:00Z","v":100,"vw":59.4},{"c":59.305,"h":59.7,"l":58.92,"n":174,"o":58.92,"t":"2026-10-15T13:30:00Z","v":15788,"vw":59.023265},{"c":58.93,"h":59.37,"l":58.79,"n":232,"o":59.09,"t":"2026-10-15T13:35:00Z","v":9994,"vw":59.027427},{"c":58.58,"h":59.24,"l":58.5231,"n":197,"o":58.9,"t":"2026-10-15T13:40:00Z","v":4213,"vw":58.818631},{"c":58.6671,"h":58.82,"l":58.5,"n":185,"o":58.67,"t":"2026-10-15T13:45:00Z","v":5118,"vw":58.68406},{"c":58.3413,"h":58.78,"l":58.3413,"n":186,"o":58.64,"t":"2026-10-15T13:50:00Z","v":6258,"vw":58.569313},{"c":58.66,"h":58.68,"l":58.3,"n":243,"o":58.62,"t":"2026-10-15T13:55:00Z","v":8790,"vw":58.481978},{"c":58.63,"h":58.95,"l":58.54,"n":435,"o":58.54,"t":"2026-10-15T14:00:00Z","v":15233,"vw":58.699712},{"c":58.79,"h":58.79,"l":58.63,"n":243,"o":58.63,"t":"2026-10-15T14:05:00Z","v":7807,"vw":58.682257},{"c":58.89,"h":58.89,"l":58.7,"n":310,"o":58.79,"t":"2026-10-15T14:10:00Z","v":10179,"vw":58.814844},{"c":58.755,"h":58.94,"l":58.755,"n":220,"o":58.94,"t":"2026-10-15T14:15:00Z","v":5274,"vw":58.839833},{"c":58.65,"h":58.81,"l":58.64,"n":197,"o":58.79,"t":"2026-10-15T14:20:00Z","v":5865,"vw":58.713009},{"c":58.41,"h":58.61,"l":58.41,"n":218,"o":58.59,"t":"2026-10-15T14:25:00Z","v":8700,"vw":58.530727},{"c":58.71,"h":58.71,"l":58.4,"n":339,"o":58.4,"t":"2026-10-15T14:30:00Z","v":8170,"vw":58.500791},{"c":58.89,"h":58.89,"l":58.69,"n":290,"o":58.71,"t":"2026-10-15T14:35:00Z","v":11421,"vw":58.802144},{"c":58.95,"h":58.98,"l":58.76,"n":287,"o":58.76,"t":"2026-10-15T14:40:00Z","v":11907,"vw":58.867372},{"c":58.82,"h":58.94,"l":58.68,"n":303,"o":58.915,"t":"2026-10-15T14:45:00Z","v":13098,"vw":58.822357},{"c":58.815,"h":58.915,"l":58.805,"n":201,"o":58.83,"t":"2026-10-15T14:50:00Z","v":7240,"vw":58.846807},{"c":58.94,"h":58.94,"l":58.8,"n":292,"o":58.9,"t":"2026-10-15T14:55:00Z","v":10102,"vw":58.84089},{"c":59.045,"h":59.0475,"l":58.88,"n":288,"o":58.88,"t":"2026-10-15T15:00:00Z","v":10013,"vw":58.995351},{"c":59.16,"h":59.16,"l":58.98,"n":279,"o":59.09,"t":"2026-10-15T15:05:00Z","v":10133,"vw":59.045591},{"c":59.08,"h":59.21,"l":59.07,"n":217,"o":59.13,"t":"2026-10-15T15:10:00Z","v":14601,"vw":59.141841},{"c":59.14,"h":59.21,"l":59.06,"n":252,"o":59.07,"t":"2026-10-15T15:15:00Z","v":6277,"vw":59.158356},{"c":59.08,"h":59.14,"l":59.0023,"n":227,"o":59.135,"t":"2026-10-15T15:20:00Z","v":6905,"vw":59.069584},{"c":59.095,"h":59.13,"l":59.055,"n":167,"o":59.085,"t":"2026-10-15T15:25:00Z","v":3148,"vw":59.080834},{"c":59.1,"h":59.1499,"l":59.02,"n":393,"o":59.1,"t":"2026-10-15T15:30:00Z","v":30161,"vw":59.092814},{"c":59.095,"h":59.15,"l":59.05,"n":135,"o":59.095,"t":"2026-10-15T15:35:00Z","v":4191,"vw":59.095242},{"c":58.965,"h":59.14,"l":58.965,"n":314,"o":59.09,"t":"2026-10-15T15:40:00Z","v":10132,"vw":59.091536},{"c":58.945,"h":59.01,"l":58.88,"n":222,"o":58.95,"t":"2026-10-15T15:45:00Z","v":6843,"vw":58.945238},{"c":59.01,"h":59.02,"l":58.86,"n":113,"o":58.945,"t":"2026-10-15T15:50:00Z","v":11128,"vw":58.937849},{"c":59.02,"h":59.15,"l":58.98,"n":270,"o":58.98,"t":"2026-10-15T15:55:00Z","v":9774,"vw":59.060974},{"c":58.99,"h":59.0755,"l":58.83,"n":180,"o":58.995,"t":"2026-10-15T16:00:00Z","v":8725,"vw":59.011104},{"c":58.885,"h":58.975,"l":58.83,"n":118,"o":58.97,"t":"2026-10-15T16:05:00Z","v":5951,"vw":58.933734},{"c":58.6,"h":58.92,"l":58.6,"n":232,"o":58.92,"t":"2026-10-15T16:10:00Z","v":8431,"vw":58.727975},{"c":58.71,"h":58.8,"l":58.66,"n":154,"o":58.72,"t":"2026-10-15T16:15:00Z","v":5419,"vw":58.745489},{"c":58.675,"h":58.81,"l":58.63,"n":188,"o":58.75,"t":"2026-10-15T16:20:00Z","v":17688,"vw":58.717937},{"c":58.72,"h":58.72,"l":58.66,"n":85,"o":58.7,"t":"2026-10-15T16:25:00Z","v":3397,"vw":58.702728},{"c":58.68,"h":58.75,"l":58.68,"n":127,"o":58.715,"t":"2026-10-15T16:30:00Z","v":4174,"vw":58.730604},{"c":58.79,"h":58.79,"l":58.675,"n":107,"o":58.675,"t":"2026-10-15T16:35:00Z","v":4580,"vw":58.727743},{"c":58.68,"h":58.75,"l":58.68,"n":117,"o":58.75,"t":"2026-10-15T16:40:00Z","v":3746,"vw":58.699853},{"c":58.67,"h":58.7,"l":58.655,"n":138,"o":58.69,"t":"2026-10-15T16:45:00Z","v":4036,"vw":58.683207},{"c":58.655,"h":58.74,"l":58.65,"n":258,"o":58.65,"t":"2026-10-15T16:50:00Z","v":7346,"vw":58.695838},{"c":58.78,"h":58.78,"l":58.645,"n":87,"o":58.645,"t":"2026-10-15T16:55:00Z","v":2147,"vw":58.705},{"c":58.765,"h":58.825,"l":58.7,"n":180,"o":58.77,"t":"2026-10-15T17:00:00Z","v":4440,"vw":58.736342},{"c":58.8799,"h":58.8799,"l":58.74,"n":151,"o":58.765,"t":"2026-10-15T17:05:00Z","v":4653,"vw":58.77183},{"c":58.83,"h":58.84,"l":58.78,"n":157,"o":58.84,"t":"2026-10-15T17:10:00Z","v":4277,"vw":58.822817},{"c":58.855,"h":58.86,"l":58.7603,"n":165,"o":58.8,"t":"2026-10-15T17:15:00Z","v":4655,"vw":58.82711},{"c":58.8601,"h":58.89,"l":58.85,"n":141,"o":58.85,"t":"2026-10-15T17:20:00Z","v":4069,"vw":58.862421},{"c":58.96,"h":59,"l":58.83,"n":181,"o":58.855,"t":"2026-10-15T17:25:00Z","v":7270,"vw":58.892586},{"c":59.025,"h":59.0899,"l":58.91,"n":312,"o":58.93,"t":"2026-10-15T17:30:00Z","v":10019,"vw":58.98929},{"c":58.99,"h":59.09,"l":58.98,"n":202,"o":58.98,"t":"2026-10-15T17:35:00Z","v":5694,"vw":59.033425},{"c":59.015,"h":59.04,"l":59,"n":227,"o":59.04,"t":"2026-10-15T17:40:00Z","v":6639,"vw":59.018068},{"c":59.05,"h":59.11,"l":59.03,"n":244,"o":59.03,"t":"2026-10-15T17:45:00Z","v":6184,"vw":59.07541},{"c":59.14,"h":59.14,"l":59.01,"n":211,"o":59.05,"t":"2026-10-15T17:50:00Z","v":5653,"vw":59.057379},{"c":59.14,"h":59.19,"l":59.11,"n":301,"o":59.135,"t":"2026-10-15T17:55:00Z","v":7521,"vw":59.155197},{"c":59.01,"h":59.09,"l":58.98,"n":234,"o":59.09,"t":"2026-10-15T18:00:00Z","v":7071,"vw":59.029511},{"c":59.14,"h":59.17,"l":59.01,"n":227,"o":59.01,"t":"2026-10-15T18:05:00Z","v":7110,"vw":59.069372},{"c":59.24,"h":59.24,"l":59.07,"n":293,"o":59.14,"t":"2026-10-15T18:10:00Z","v":11532,"vw":59.123753},{"c":59.3099,"h":59.36,"l":59.23,"n":216,"o":59.23,"t":"2026-10-15T18:15:00Z","v":11746,"vw":59.295539},{"c":59.145,"h":59.3,"l":59.145,"n":233,"o":59.255,"t":"2026-10-15T18:20:00Z","v":5628,"vw":59.207313},{"c":59.12,"h":59.205,"l":59.12,"n":183,"o":59.145,"t":"2026-10-15T18:25:00Z","v":5773,"vw":59.169518},{"c":59.21,"h":59.21,"l":59.13,"n":150,"o":59.135,"t":"2026-10-15T18:30:00Z","v":5154,"vw":59.154388},{"c":59.15,"h":59.2,"l":59.13,"n":214,"o":59.16,"t":"2026-10-15T18:35:00Z","v":6783,"vw":59.166734},{"c":59.12,"h":59.12,"l":59,"n":329,"o":59.12,"t":"2026-10-15T18:40:00Z","v":16851,"vw":59.040809},{"c":59.075,"h":59.11,"l":59.05,"n":201,"o":59.08,"t":"2026-10-15T18:45:00Z","v":4787,"vw":59.075835},{"c":59.16,"h":59.165,"l":59.06,"n":241,"o":59.075,"t":"2026-10-15T18:50:00Z","v":8970,"vw":59.117219},{"c":59.36,"h":59.38,"l":59.18,"n":363,"o":59.2,"t":"2026-10-15T18:55:00Z","v":16134,"vw":59.254631},{"c":59.32,"h":59.36,"l":59.2,"n":469,"o":59.315,"t":"2026-10-15T19:00:00Z","v":21227,"vw":59.301696},{"c":59.08,"h":59.22,"l":58.99,"n":472,"o":59.22,"t":"2026-10-15T19:05:00Z","v":20201,"vw":59.081456},{"c":59.08,"h":59.11,"l":59.04,"n":232,"o":59.11,"t":"2026-10-15T19:10:00Z","v":9013,"vw":59.068677},{"c":59.08,"h":59.13,"l":59.06,"n":346,"o":59.085,"t":"2026-10-15T19:15:00Z","v":9925,"vw":59.096767},{"c":59.03,"h":59.11,"l":59.02,"n":285,"o":59.1,"t":"2026-10-15T19:20:00Z","v":8682,"vw":59.088335},{"c":58.96,"h":59.01,"l":58.93,"n":417,"o":59,"t":"2026-10-15T19:25:00Z","v":13180,"vw":58.968988},{"c":59.075,"h":59.08,"l":58.98,"n":369,"o":58.98,"t":"2026-10-15T19:30:00Z","v":12612,"vw":59.024822},{"c":59.2075,"h":59.2075,"l":59.085,"n":396,"o":59.11,"t":"2026-10-15T19:35:00Z","v":14129,"vw":59.135317},{"c":59.28,"h":59.29,"l":59.195,"n":472,"o":59.2,"t":"2026-10-15T19:40:00Z","v":17404,"vw":59.244819},{"c":59.11,"h":59.295,"l":59.11,"n":650,"o":59.295,"t":"2026-10-15T19:45:00Z","v":26837,"vw":59.201696},{"c":59.19,"h":59.19,"l":58.96,"n":794,"o":59.09,"t":"2026-10-15T19:50:00Z","v":40872,"vw":59.031242},{"c":59.08,"h":59.235,"l":59.06,"n":2306,"o":59.17,"t":"2026-10-15T19:55:00Z","v":144941,"vw":59.166174},{"c":59.09,"h":59.09,"l":59.09,"n":57,"o":59.09,"t":"2026-10-15T20:00:00Z","v":323992,"vw":59.09},{"c":58.5057,"h":58.5057,"l":58.5057,"n":1,"o":58.5057,"t":"2026-10-15T23:55:00Z","v":100,"vw":58.5057},{"c":59.045,"h":59.2,"l":58.98,"n":112,"o":59,"t":"2026-10-16T13:30:00Z","v":20078,"vw":59.018964},{"c":59.15,"h":59.44,"l":59.03,"n":86,"o":59.05,"t":"2026-10-16T13:35:00Z","v":2688,"vw":59.124474},{"c":59.97,"h":59.97,"l":59.18,"n":302,"o":59.4,"t":"2026-10-16T13:40:00Z","v":14230,"vw":59.615355},{"c":59.84,"h":60.11,"l":59.71,"n":368,"o":59.94,"t":"2026-10-16T13:45:00Z","v":16863,"vw":59.903966},{"c":59.87,"h":60.01,"l":59.74,"n":248,"o":59.75,"t":"2026-10-16T13:50:00Z","v":5342,"vw":59.864287},{"c":59.86,"h":60.08,"l":59.84,"n":404,"o":59.98,"t":"2026-10-16T13:55:00Z","v":21393,"vw":59.974106},{"c":59.84,"h":60,"l":59.67,"n":188,"o":59.86,"t":"2026-10-16T14:00:00Z","v":10604,"vw":59.832981},{"c":59.67,"h":59.92,"l":59.6,"n":208,"o":59.77,"t":"2026-10-16T14:05:00Z","v":11178,"vw":59.769105},{"c":59.43,"h":59.665,"l":59.35,"n":198,"o":59.57,"t":"2026-10-16T14:10:00Z","v":5195,"vw":59.577849},{"c":59.51,"h":59.52,"l":59.38,"n":88,"o":59.425,"t":"2026-10-16T14:15:00Z","v":2453,"vw":59.444688},{"c":59.495,"h":59.63,"l":59.328,"n":206,"o":59.51,"t":"2026-10-16T14:20:00Z","v":6555,"vw":59.526521},{"c":59.62,"h":59.62,"l":59.475,"n":133,"o":59.475,"t":"2026-10-16T14:25:00Z","v":3659,"vw":59.586111},{"c":59.61,"h":59.66,"l":59.51,"n":123,"o":59.62,"t":"2026-10-16T14:30:00Z","v":5605,"vw":59.589494},{"c":59.48,"h":59.56,"l":59.41,"n":163,"o":59.56,"t":"2026-10-16T14:35:00Z","v":7340,"vw":59.476333},{"c":59.295,"h":59.47,"l":59.29,"n":206,"o":59.43,"t":"2026-10-16T14:40:00Z","v":6064,"vw":59.357298},{"c":59.46,"h":59.5,"l":59.29,"n":267,"o":59.33,"t":"2026-10-16T14:45:00Z","v":10697,"vw":59.408702},{"c":59.26,"h":59.51,"l":59.23,"n":265,"o":59.36,"t":"2026-10-16T14:50:00Z","v":12127,"vw":59.37729},{"c":59.284,"h":59.335,"l":59.27,"n":166,"o":59.295,"t":"2026-10-16T14:55:00Z","v":5646,"vw":59.29312},{"c":59.325,"h":59.38,"l":59.13,"n":319,"o":59.27,"t":"2026-10-16T15:00:00Z","v":12226,"vw":59.219863},{"c":59.25,"h":59.325,"l":59.17,"n":236,"o":59.325,"t":"2026-10-16T15:05:00Z","v":7343,"vw":59.276646},{"c":59.16,"h":59.22,"l":59.09,"n":320,"o":59.22,"t":"2026-10-16T15:10:00Z","v":10521,"vw":59.14664},{"c":59.2,"h":59.205,"l":59.1018,"n":241,"o":59.19,"t":"2026-10-16T15:15:00Z","v":6329,"vw":59.173009},{"c":59.105,"h":59.276,"l":59.09,"n":221,"o":59.273,"t":"2026-10-16T15:20:00Z","v":6629,"vw":59.169458},{"c":59.155,"h":59.21,"l":59.1,"n":253,"o":59.1,"t":"2026-10-16T15:25:00Z","v":8325,"vw":59.143919},{"c":59,"h":59.125,"l":59,"n":268,"o":59.1,"t":"2026-10-16T15:30:00Z","v":7713,"vw":59.040237},{"c":59.15,"h":59.16,"l":59.06,"n":140,"o":59.06,"t":"2026-10-16T15:35:00Z","v":3718,"vw":59.104503},{"c":58.96,"h":59.15,"l":58.96,"n":262,"o":59.15,"t":"2026-10-16T15:40:00Z","v":8582,"vw":59.063227},{"c":59.14,"h":59.16,"l":58.93,"n":185,"o":58.94,"t":"2026-10-16T15:45:00Z","v":6838,"vw":59.068205},{"c":59.025,"h":59.05,"l":59,"n":189,"o":59.05,"t":"2026-10-16T15:50:00Z","v":3654,"vw":59.035417},{"c":58.99,"h":59.03,"l":58.94,"n":197,"o":59.025,"t":"2026-10-16T15:55:00Z","v":10638,"vw":58.994219},{"c":59.05,"h":59.08,"l":58.91,"n":321,"o":59.04,"t":"2026-10-16T16:00:00Z","v":10637,"vw":59.017855},{"c":59.31,"h":59.33,"l":59.075,"n":218,"o":59.075,"t":"2026-10-16T16:05:00Z","v":7685,"vw":59.243553},{"c":59.37,"h":59.37,"l":59.29,"n":240,"o":59.315,"t":"2026-10-16T16:10:00Z","v":6336,"vw":59.328311},{"c":59.35,"h":59.43,"l":59.31,"n":167,"o":59.43,"t":"2026-10-16T16:15:00Z","v":4933,"vw":59.367115},{"c":59.32,"h":59.43,"l":59.31,"n":244,"o":59.35,"t":"2026-10-16T16:20:00Z","v":8731,"vw":59.377919},{"c":59.23,"h":59.24,"l":59.17,"n":97,"o":59.17,"t":"2026-10-16T16:25:00Z","v":2349,"vw":59.216059},{"c":59.23,"h":59.26,"l":59.21,"n":206,"o":59.22,"t":"2026-10-16T16:30:00Z","v":5478,"vw":59.230889},{"c":59.185,"h":59.295,"l":59.16,"n":273,"o":59.21,"t":"2026-10-16T16:35:00Z","v":7585,"vw":59.240582},{"c":59.24,"h":59.24,"l":59.2,"n":86,"o":59.22,"t":"2026-10-16T16:40:00Z","v":2058,"vw":59.209091},{"c":59.25,"h":59.31,"l":59.2,"n":222,"o":59.26,"t":"2026-10-16T16:45:00Z","v":7112,"vw":59.247354},{"c":59.22,"h":59.22,"l":59.14,"n":181,"o":59.21,"t":"2026-10-16T16:50:00Z","v":5221,"vw":59.17451},{"c":59.13,"h":59.17,"l":59.13,"n":95,"o":59.17,"t":"2026-10-16T16:55:00Z","v":3408,"vw":59.158533},{"c":58.96,"h":59.155,"l":58.96,"n":253,"o":59.155,"t":"2026-10-16T17:00:00Z","v":6507,"vw":59.064525},{"c":58.91,"h":59.04,"l":58.82,"n":283,"o":58.94,"t":"2026-10-16T17:05:00Z","v":7762,"vw":58.964831},{"c":58.96,"h":59.0075,"l":58.91,"n":154,"o":58.91,"t":"2026-10-16T17:10:00Z","v":4515,"vw":58.978091},{"c":58.88,"h":58.945,"l":58.88,"n":190,"o":58.945,"t":"2026-10-16T17:15:00Z","v":4035,"vw":58.923947},{"c":58.8625,"h":58.935,"l":58.77,"n":268,"o":58.88,"t":"2026-10-16T17:20:00Z","v":6774,"vw":58.867125},{"c":58.97,"h":58.98,"l":58.875,"n":140,"o":58.91,"t":"2026-10-16T17:25:00Z","v":3535,"vw":58.94142},{"c":59.085,"h":59.1,"l":58.97,"n":223,"o":58.97,"t":"2026-10-16T17:30:00Z","v":7019,"vw":59.072824},{"c":59.065,"h":59.13,"l":59.04,"n":168,"o":59.06,"t":"2026-10-16T17:35:00Z","v":6471,"vw":59.08299},{"c":59.155,"h":59.325,"l":59.045,"n":202,"o":59.045,"t":"2026-10-16T17:40:00Z","v":5541,"vw":59.216285},{"c":59.03,"h":59.15,"l":59.03,"n":112,"o":59.15,"t":"2026-10-16T17:45:00Z","v":4009,"vw":59.100417},{"c":58.87,"h":58.98,"l":58.835,"n":301,"o":58.98,"t":"2026-10-16T17:50:00Z","v":8750,"vw":58.909808},{"c":58.87,"h":58.88,"l":58.8301,"n":175,"o":58.86,"t":"2026-10-16T17:55:00Z","v":3653,"vw":58.866025},{"c":58.67,"h":58.84,"l":58.67,"n":274,"o":58.84,"t":"2026-10-16T18:00:00Z","v":7620,"vw":58.745444},{"c":58.71,"h":58.785,"l":58.71,"n":142,"o":58.737,"t":"2026-10-16T18:05:00Z","v":3416,"vw":58.757905},{"c":58.745,"h":58.75,"l":58.745,"n":122,"o":58.75,"t":"2026-10-16T18:10:00Z","v":2717,"vw":58.745455},{"c":58.835,"h":58.93,"l":58.78,"n":440,"o":58.8,"t":"2026-10-16T18:15:00Z","v":26415,"vw":58.826719},{"c":58.825,"h":58.93,"l":58.8,"n":419,"o":58.81,"t":"2026-10-16T18:20:00Z","v":22092,"vw":58.861842},{"c":58.8268,"h":58.9,"l":58.76,"n":236,"o":58.9,"t":"2026-10-16T18:25:00Z","v":8678,"vw":58.806055},{"c":58.82,"h":58.91,"l":58.76,"n":233,"o":58.8255,"t":"2026-10-16T18:30:00Z","v":7118,"vw":58.828124},{"c":58.82,"h":58.82,"l":58.745,"n":151,"o":58.79,"t":"2026-10-16T18:35:00Z","v":4495,"vw":58.778214},{"c":58.7701,"h":58.87,"l":58.7701,"n":198,"o":58.87,"t":"2026-10-16T18:40:00Z","v":6200,"vw":58.803335},{"c":58.82,"h":58.855,"l":58.815,"n":157,"o":58.83,"t":"2026-10-16T18:45:00Z","v":4873,"vw":58.837442},{"c":58.83,"h":58.88,"l":58.76,"n":304,"o":58.82,"t":"2026-10-16T18:50:00Z","v":12574,"vw":58.802089},{"c":58.875,"h":58.9,"l":58.82,"n":176,"o":58.82,"t":"2026-10-16T18:55:00Z","v":5133,"vw":58.856819},{"c":58.91,"h":58.91,"l":58.85,"n":189,"o":58.875,"t":"2026-10-16T19:00:00Z","v":5744,"vw":58.885469},{"c":58.79,"h":58.9,"l":58.735,"n":221,"o":58.85,"t":"2026-10-16T19:05:00Z","v":8501,"vw":58.812612},{"c":58.865,"h":58.92,"l":58.785,"n":296,"o":58.79,"t":"2026-10-16T19:10:00Z","v":11229,"vw":58.859339},{"c":58.895,"h":58.9355,"l":58.83,"n":304,"o":58.9,"t":"2026-10-16T19:15:00Z","v":8989,"vw":58.885854},{"c":59.015,"h":59.02,"l":58.92,"n":301,"o":58.92,"t":"2026-10-16T19:20:00Z","v":9001,"vw":58.963581},{"c":59.06,"h":59.08,"l":58.98,"n":405,"o":59.015,"t":"2026-10-16T19:25:00Z","v":15216,"vw":59.032966},{"c":58.96,"h":59.08,"l":58.96,"n":496,"o":59.08,"t":"2026-10-16T19:30:00Z","v":18991,"vw":59.033014},{"c":59.03,"h":59.05,"l":58.97,"n":399,"o":58.97,"t":"2026-10-16T19:35:00Z","v":13432,"vw":59.011207},{"c":58.98,"h":58.995,"l":58.93,"n":433,"o":58.99,"t":"2026-10-16T19:40:00Z","v":14437,"vw":58.95591},{"c":58.96,"h":59.08,"l":58.94,"n":552,"o":58.96,"t":"2026-10-16T19:45:00Z","v":22857,"vw":59.008241},{"c":58.87,"h":59.01,"l":58.87,"n":749,"o":58.96,"t":"2026-10-16T19:50:00Z","v":45007,"vw":58.913666},{"c":58.925,"h":59,"l":58.82,"n":2211,"o":58.87,"t":"2026-10-16T19:55:00Z","v":133124,"vw":58.906886},{"c":58.94,"h":58.94,"l":58.94,"n":56,"o":58.94,"t":"2026-10-16T20:00:00Z","v":312124,"vw":58.94},{"c":58.95,"h":58.99,"l":58.78,"n":56,"o":58.78,"t":"2026-10-19T13:30:00Z","v":10871,"vw":58.874174},{"c":58.785,"h":58.93,"l":58.7153,"n":51,"o":58.7153,"t":"2026-10-19T13:35:00Z","v":1970,"vw":58.762873},{"c":58.34,"h":58.85,"l":58.34,"n":139,"o":58.85,"t":"2026-10-19T13:40:00Z","v":4877,"vw":58.542315},{"c":58.18,"h":58.42,"l":58.18,"n":181,"o":58.3734,"t":"2026-10-19T13:45:00Z","v":8064,"vw":58.311098},{"c":58.17,"h":58.24,"l":58.03,"n":88,"o":58.24,"t":"2026-10-19T13:50:00Z","v":3424,"vw":58.144895},{"c":58.0177,"h":58.19,"l":57.965,"n":135,"o":58.16,"t":"2026-10-19T13:55:00Z","v":6420,"vw":58.075226},{"c":58.02,"h":58.13,"l":57.965,"n":151,"o":58.03,"t":"2026-10-19T14:00:00Z","v":10568,"vw":58.038532},{"c":58.07,"h":58.17,"l":58,"n":197,"o":58.1,"t":"2026-10-19T14:05:00Z","v":16462,"vw":58.041685},{"c":58.24,"h":58.24,"l":57.97,"n":125,"o":58.045,"t":"2026-10-19T14:10:00Z","v":6408,"vw":58.127996},{"c":58.4,"h":58.41,"l":58.25,"n":107,"o":58.25,"t":"2026-10-19T14:15:00Z","v":1822,"vw":58.345434},{"c":58.25,"h":58.25,"l":58.225,"n":82,"o":58.25,"t":"2026-10-19T14:20:00Z","v":1841,"vw":58.243571},{"c":58.22,"h":58.25,"l":58.2,"n":75,"o":58.2,"t":"2026-10-19T14:25:00Z","v":1616,"vw":58.222386},{"c":57.895,"h":58.185,"l":57.895,"n":102,"o":58.1,"t":"2026-10-19T14:30:00Z","v":3782,"vw":58.054096},{"c":57.885,"h":57.9899,"l":57.84,"n":72,"o":57.915,"t":"2026-10-19T14:35:00Z","v":4721,"vw":57.900135},{"c":57.905,"h":57.9562,"l":57.81,"n":108,"o":57.9562,"t":"2026-10-19T14:40:00Z","v":4980,"vw":57.902858},{"c":57.9075,"h":58.15,"l":57.86,"n":243,"o":58.01,"t":"2026-10-19T14:45:00Z","v":9475,"vw":58.00296},{"c":57.85,"h":57.9,"l":57.82,"n":117,"o":57.86,"t":"2026-10-19T14:50:00Z","v":4040,"vw":57.869067},{"c":57.89,"h":57.9,"l":57.765,"n":166,"o":57.845,"t":"2026-10-19T14:55:00Z","v":8084,"vw":57.823852},{"c":57.855,"h":57.9299,"l":57.84,"n":64,"o":57.85,"t":"2026-10-19T15:00:00Z","v":1196,"vw":57.875211},{"c":57.96,"h":57.9699,"l":57.88,"n":91,"o":57.895,"t":"2026-10-19T15:05:00Z","v":3135,"vw":57.923748},{"c":57.935,"h":57.98,"l":57.91,"n":92,"o":57.915,"t":"2026-10-19T15:10:00Z","v":4580,"vw":57.937594},{"c":57.98,"h":58.02,"l":57.935,"n":148,"o":57.935,"t":"2026-10-19T15:15:00Z","v":4653,"vw":58.000729},{"c":57.96,"h":57.96,"l":57.9,"n":130,"o":57.94,"t":"2026-10-19T15:20:00Z","v":5787,"vw":57.945836},{"c":57.9,"h":57.9625,"l":57.89,"n":111,"o":57.96,"t":"2026-10-19T15:25:00Z","v":3362,"vw":57.929378},{"c":57.975,"h":57.98,"l":57.91,"n":109,"o":57.91,"t":"2026-10-19T15:30:00Z","v":5462,"vw":57.955565},{"c":57.99,"h":58.01,"l":57.95,"n":121,"o":57.98,"t":"2026-10-19T15:35:00Z","v":4110,"vw":57.974416},{"c":57.985,"h":58.02,"l":57.96,"n":196,"o":57.99,"t":"2026-10-19T15:40:00Z","v":5834,"vw":57.979764},{"c":57.89,"h":57.975,"l":57.84,"n":197,"o":57.95,"t":"2026-10-19T15:45:00Z","v":8648,"vw":57.918385},{"c":57.95,"h":57.98,"l":57.905,"n":63,"o":57.9536,"t":"2026-10-19T15:50:00Z","v":1254,"vw":57.952028},{"c":57.76,"h":57.91,"l":57.68,"n":197,"o":57.91,"t":"2026-10-19T15:55:00Z","v":6706,"vw":57.777461},{"c":57.875,"h":57.88,"l":57.68,"n":285,"o":57.75,"t":"2026-10-19T16:00:00Z","v":18619,"vw":57.746601},{"c":58.045,"h":58.06,"l":57.88,"n":185,"o":57.88,"t":"2026-10-19T16:05:00Z","v":13208,"vw":57.946221},{"c":58.06,"h":58.1,"l":57.99,"n":122,"o":58.045,"t":"2026-10-19T16:10:00Z","v":5991,"vw":58.048326},{"c":57.915,"h":58.04,"l":57.85,"n":239,"o":58.03,"t":"2026-10-19T16:15:00Z","v":27249,"vw":57.961498},{"c":58.13,"h":58.18,"l":57.915,"n":183,"o":57.915,"t":"2026-10-19T16:20:00Z","v":9159,"vw":58.001017},{"c":58.025,"h":58.1,"l":57.98,"n":68,"o":57.98,"t":"2026-10-19T16:25:00Z","v":3367,"vw":58.015111},{"c":58.08,"h":58.105,"l":58.03,"n":87,"o":58.035,"t":"2026-10-19T16:30:00Z","v":3127,"vw":58.06549},{"c":57.975,"h":58.1,"l":57.975,"n":123,"o":58.075,"t":"2026-10-19T16:35:00Z","v":5577,"vw":58.037774},{"c":58.09,"h":58.13,"l":58.01,"n":96,"o":58.01,"t":"2026-10-19T16:40:00Z","v":3855,"vw":58.075732},{"c":58.04,"h":58.0501,"l":58.0288,"n":62,"o":58.0501,"t":"2026-10-19T16:45:00Z","v":1983,"vw":58.040166},{"c":58.01,"h":58.075,"l":58.01,"n":132,"o":58.02,"t":"2026-10-19T16:50:00Z","v":3925,"vw":58.043415},{"c":58.05,"h":58.0776,"l":58.01,"n":107,"o":58.01,"t":"2026-10-19T16:55:00Z","v":5931,"vw":58.058824},{"c":58.04,"h":58.07,"l":58,"n":166,"o":58.02,"t":"2026-10-19T17:00:00Z","v":5184,"vw":58.030116},{"c":57.945,"h":57.99,"l":57.9,"n":133,"o":57.99,"t":"2026-10-19T17:05:00Z","v":5386,"vw":57.948981},{"c":58.03,"h":58.03,"l":57.945,"n":125,"o":57.945,"t":"2026-10-19T17:10:00Z","v":4821,"vw":57.966218},{"c":58.01,"h":58.015,"l":57.98,"n":77,"o":58.015,"t":"2026-10-19T17:15:00Z","v":2527,"vw":58.004476},{"c":58.01,"h":58.02,"l":58,"n":93,"o":58.01,"t":"2026-10-19T17:20:00Z","v":2401,"vw":58.010333},{"c":58.015,"h":58.065,"l":58.015,"n":128,"o":58.03,"t":"2026-10-19T17:25:00Z","v":3587,"vw":58.036621},{"c":57.77,"h":58,"l":57.75,"n":320,"o":58,"t":"2026-10-19T17:30:00Z","v":19213,"vw":57.876617},{"c":57.825,"h":57.91,"l":57.73,"n":314,"o":57.775,"t":"2026-10-19T17:35:00Z","v":15067,"vw":57.831821},{"c":57.94,"h":57.94,"l":57.72,"n":210,"o":57.8775,"t":"2026-10-19T17:40:00Z","v":11745,"vw":57.894137},{"c":57.815,"h":57.885,"l":57.76,"n":144,"o":57.88,"t":"2026-10-19T17:45:00Z","v":8890,"vw":57.815725},{"c":57.82,"h":57.85,"l":57.78,"n":122,"o":57.815,"t":"2026-10-19T17:50:00Z","v":2115,"vw":57.806491},{"c":57.825,"h":57.86,"l":57.76,"n":222,"o":57.82,"t":"2026-10-19T17:55:00Z","v":11234,"vw":57.805846},{"c":57.87,"h":57.89,"l":57.825,"n":200,"o":57.87,"t":"2026-10-19T18:00:00Z","v":11530,"vw":57.843793},{"c":57.93,"h":57.93,"l":57.8315,"n":116,"o":57.89,"t":"2026-10-19T18:05:00Z","v":5373,"vw":57.865819},{"c":57.83,"h":57.905,"l":57.8,"n":181,"o":57.865,"t":"2026-10-19T18:10:00Z","v":11617,"vw":57.866502},{"c":57.76,"h":57.9,"l":57.69,"n":525,"o":57.8285,"t":"2026-10-19T18:15:00Z","v":29564,"vw":57.757146},{"c":57.8,"h":57.87,"l":57.69,"n":290,"o":57.7,"t":"2026-10-19T18:20:00Z","v":23916,"vw":57.813081},{"c":57.855,"h":57.905,"l":57.805,"n":183,"o":57.805,"t":"2026-10-19T18:25:00Z","v":10090,"vw":57.87995},{"c":57.97,"h":57.97,"l":57.78,"n":142,"o":57.855,"t":"2026-10-19T18:30:00Z","v":9570,"vw":57.868957},{"c":58.015,"h":58.02,"l":57.875,"n":171,"o":57.96,"t":"2026-10-19T18:35:00Z","v":19528,"vw":57.906855},{"c":58.034,"h":58.1047,"l":58,"n":199,"o":58,"t":"2026-10-19T18:40:00Z","v":7099,"vw":58.027654},{"c":58.155,"h":58.18,"l":58.05,"n":195,"o":58.05,"t":"2026-10-19T18:45:00Z","v":5772,"vw":58.133871},{"c":58.1955,"h":58.25,"l":58.155,"n":270,"o":58.155,"t":"2026-10-19T18:50:00Z","v":13092,"vw":58.214555},{"c":58.1801,"h":58.3,"l":58.1801,"n":196,"o":58.19,"t":"2026-10-19T18:55:00Z","v":11081,"vw":58.2082},{"c":58.2548,"h":58.2891,"l":58.185,"n":193,"o":58.2,"t":"2026-10-19T19:00:00Z","v":9681,"vw":58.234124},{"c":58.24,"h":58.3,"l":58.21,"n":212,"o":58.275,"t":"2026-10-19T19:05:00Z","v":8756,"vw":58.255624},{"c":58.29,"h":58.32,"l":58.24,"n":259,"o":58.24,"t":"2026-10-19T19:10:00Z","v":10303,"vw":58.286901},{"c":58.36,"h":58.38,"l":58.285,"n":192,"o":58.285,"t":"2026-10-19T19:15:00Z","v":6367,"vw":58.342713},{"c":58.39,"h":58.44,"l":58.355,"n":253,"o":58.36,"t":"2026-10-19T19:20:00Z","v":9920,"vw":58.396158},{"c":58.375,"h":58.46,"l":58.34,"n":314,"o":58.44,"t":"2026-10-19T19:25:00Z","v":10613,"vw":58.384801},{"c":58.265,"h":58.485,"l":58.265,"n":400,"o":58.395,"t":"2026-10-19T19:30:00Z","v":15831,"vw":58.371234},{"c":58.26,"h":58.33,"l":58.25,"n":356,"o":58.265,"t":"2026-10-19T19:35:00Z","v":13232,"vw":58.288542},{"c":58.28,"h":58.3,"l":58.2315,"n":290,"o":58.265,"t":"2026-10-19T19:40:00Z","v":12084,"vw":58.271654},{"c":58.19,"h":58.285,"l":58.145,"n":417,"o":58.285,"t":"2026-10-19T19:45:00Z","v":15526,"vw":58.202954},{"c":58.18,"h":58.24,"l":58.14,"n":460,"o":58.19,"t":"2026-10-19T19:50:00Z","v":18583,"vw":58.192995},{"c":58.01,"h":58.18,"l":57.99,"n":1731,"o":58.16,"t":"2026-10-19T19:55:00Z","v":100074,"vw":58.04504},{"c":58.02,"h":58.02,"l":58.02,"n":50,"o":58.02,"t":"2026-10-19T20:00:00Z","v":266633,"vw":58.02},{"c":58.64,"h":58.64,"l":58.64,"n":1,"o":58.64,"t":"2026-10-19T21:00:00Z","v":260,"vw":58.64},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-20T12:40:00Z","v":272,"vw":58},{"c":58.49,"h":58.65,"l":58.14,"n":61,"o":58.14,"t":"2026-10-20T13:30:00Z","v":7300,"vw":58.181794},{"c":58.22,"h":58.64,"l":57.93,"n":145,"o":58.21,"t":"2026-10-20T13:35:00Z","v":13383,"vw":58.35114},{"c":58.51,"h":58.82,"l":58.14,"n":167,"o":58.25,"t":"2026-10-20T13:40:00Z","v":9315,"vw":58.593055},{"c":58.54,"h":58.625,"l":58.41,"n":196,"o":58.415,"t":"2026-10-20T13:45:00Z","v":12397,"vw":58.496572},{"c":58.625,"h":58.72,"l":58.55,"n":120,"o":58.55,"t":"2026-10-20T13:50:00Z","v":2993,"vw":58.636878},{"c":58.88,"h":58.9,"l":58.75,"n":215,"o":58.75,"t":"2026-10-20T13:55:00Z","v":5305,"vw":58.821654},{"c":58.42,"h":58.99,"l":58.42,"n":206,"o":58.835,"t":"2026-10-20T14:00:00Z","v":5957,"vw":58.730071},{"c":58.59,"h":58.72,"l":58.5,"n":153,"o":58.55,"t":"2026-10-20T14:05:00Z","v":10239,"vw":58.577232},{"c":58.465,"h":58.63,"l":58.44,"n":351,"o":58.59,"t":"2026-10-20T14:10:00Z","v":21697,"vw":58.536055},{"c":58.315,"h":58.465,"l":58.22,"n":193,"o":58.4,"t":"2026-10-20T14:15:00Z","v":4183,"vw":58.370176},{"c":58.65,"h":58.65,"l":58.41,"n":202,"o":58.43,"t":"2026-10-20T14:20:00Z","v":5531,"vw":58.519639},{"c":58.765,"h":58.8,"l":58.635,"n":89,"o":58.74,"t":"2026-10-20T14:25:00Z","v":2131,"vw":58.728088},{"c":58.94,"h":59.085,"l":58.91,"n":155,"o":59.03,"t":"2026-10-20T14:30:00Z","v":4719,"vw":59.030089},{"c":58.81,"h":59.03,"l":58.7801,"n":168,"o":58.89,"t":"2026-10-20T14:35:00Z","v":5263,"vw":58.962361},{"c":59.12,"h":59.12,"l":58.88,"n":152,"o":58.88,"t":"2026-10-20T14:40:00Z","v":3396,"vw":59.039394},{"c":59.07,"h":59.36,"l":59.07,"n":268,"o":59.13,"t":"2026-10-20T14:45:00Z","v":6609,"vw":59.219497},{"c":59.28,"h":59.28,"l":59.08,"n":109,"o":59.2,"t":"2026-10-20T14:50:00Z","v":4017,"vw":59.192579},{"c":59.295,"h":59.315,"l":59.22,"n":128,"o":59.315,"t":"2026-10-20T14:55:00Z","v":3246,"vw":59.276356},{"c":59.17,"h":59.32,"l":59.13,"n":209,"o":59.22,"t":"2026-10-20T15:00:00Z","v":8431,"vw":59.221871},{"c":59.05,"h":59.16,"l":59.04,"n":137,"o":59.16,"t":"2026-10-20T15:05:00Z","v":3681,"vw":59.091981},{"c":58.78,"h":59.14,"l":58.71,"n":282,"o":59.05,"t":"2026-10-20T15:10:00Z","v":9343,"vw":58.886886},{"c":58.75,"h":58.9,"l":58.73,"n":120,"o":58.8,"t":"2026-10-20T15:15:00Z","v":4445,"vw":58.811725},{"c":58.85,"h":59,"l":58.82,"n":161,"o":58.89,"t":"2026-10-20T15:20:00Z","v":5968,"vw":58.881467},{"c":58.965,"h":58.965,"l":58.8,"n":104,"o":58.87,"t":"2026-10-20T15:25:00Z","v":3653,"vw":58.896423},{"c":59.025,"h":59.085,"l":58.83,"n":270,"o":58.9,"t":"2026-10-20T15:30:00Z","v":14307,"vw":59.012676},{"c":59.13,"h":59.14,"l":58.99,"n":251,"o":59.025,"t":"2026-10-20T15:35:00Z","v":9908,"vw":59.065219},{"c":59.065,"h":59.14,"l":59.03,"n":122,"o":59.14,"t":"2026-10-20T15:40:00Z","v":2185,"vw":59.083207},{"c":58.95,"h":59.065,"l":58.95,"n":133,"o":59.065,"t":"2026-10-20T15:45:00Z","v":3936,"vw":59.004214},{"c":59.16,"h":59.21,"l":58.94,"n":162,"o":58.985,"t":"2026-10-20T15:50:00Z","v":6267,"vw":59.069077},{"c":59.11,"h":59.15,"l":59.095,"n":108,"o":59.15,"t":"2026-10-20T15:55:00Z","v":3973,"vw":59.129491},{"c":59.11,"h":59.2,"l":59.045,"n":226,"o":59.15,"t":"2026-10-20T16:00:00Z","v":11438,"vw":59.144595},{"c":59.17,"h":59.195,"l":59.04,"n":181,"o":59.04,"t":"2026-10-20T16:05:00Z","v":6711,"vw":59.143179},{"c":59.18,"h":59.18,"l":59.1302,"n":128,"o":59.15,"t":"2026-10-20T16:10:00Z","v":7953,"vw":59.147548},{"c":59.1,"h":59.195,"l":59.08,"n":132,"o":59.18,"t":"2026-10-20T16:15:00Z","v":3566,"vw":59.142632},{"c":59.16,"h":59.24,"l":59.075,"n":290,"o":59.075,"t":"2026-10-20T16:20:00Z","v":10752,"vw":59.167099},{"c":59.13,"h":59.23,"l":59.06,"n":196,"o":59.2,"t":"2026-10-20T16:25:00Z","v":8161,"vw":59.179903},{"c":59.205,"h":59.22,"l":59.14,"n":317,"o":59.155,"t":"2026-10-20T16:30:00Z","v":30493,"vw":59.198437},{"c":59.295,"h":59.31,"l":59.17,"n":335,"o":59.21,"t":"2026-10-20T16:35:00Z","v":31109,"vw":59.226702},{"c":59.23,"h":59.31,"l":59.2,"n":122,"o":59.3,"t":"2026-10-20T16:40:00Z","v":3183,"vw":59.239063},{"c":59.15,"h":59.215,"l":59.12,"n":227,"o":59.205,"t":"2026-10-20T16:45:00Z","v":12465,"vw":59.175159},{"c":58.95,"h":59.1,"l":58.95,"n":158,"o":59.09,"t":"2026-10-20T16:50:00Z","v":4864,"vw":59.043991},{"c":58.87,"h":59,"l":58.87,"n":95,"o":58.95,"t":"2026-10-20T16:55:00Z","v":3635,"vw":58.952124},{"c":58.935,"h":58.935,"l":58.88,"n":80,"o":58.91,"t":"2026-10-20T17:00:00Z","v":2445,"vw":58.913775},{"c":58.78,"h":58.92,"l":58.67,"n":239,"o":58.92,"t":"2026-10-20T17:05:00Z","v":15481,"vw":58.804252},{"c":58.86,"h":58.86,"l":58.79,"n":120,"o":58.79,"t":"2026-10-20T17:10:00Z","v":3867,"vw":58.834778},{"c":58.74,"h":58.8051,"l":58.74,"n":103,"o":58.79,"t":"2026-10-20T17:15:00Z","v":3657,"vw":58.767774},{"c":58.765,"h":58.83,"l":58.76,"n":161,"o":58.81,"t":"2026-10-20T17:20:00Z","v":10889,"vw":58.814473},{"c":58.575,"h":58.72,"l":58.575,"n":140,"o":58.72,"t":"2026-10-20T17:25:00Z","v":4548,"vw":58.677204},{"c":58.65,"h":58.7,"l":58.58,"n":172,"o":58.67,"t":"2026-10-20T17:30:00Z","v":7533,"vw":58.645323},{"c":58.77,"h":58.77,"l":58.62,"n":169,"o":58.62,"t":"2026-10-20T17:35:00Z","v":4815,"vw":58.710788},{"c":58.82,"h":58.85,"l":58.76,"n":82,"o":58.76,"t":"2026-10-20T17:40:00Z","v":2979,"vw":58.813782},{"c":58.76,"h":58.86,"l":58.76,"n":91,"o":58.86,"t":"2026-10-20T17:45:00Z","v":2679,"vw":58.82601},{"c":58.84,"h":58.84,"l":58.765,"n":60,"o":58.765,"t":"2026-10-20T17:50:00Z","v":1573,"vw":58.805927},{"c":58.8,"h":58.845,"l":58.75,"n":137,"o":58.83,"t":"2026-10-20T17:55:00Z","v":4598,"vw":58.806555},{"c":58.82,"h":58.875,"l":58.81,"n":150,"o":58.86,"t":"2026-10-20T18:00:00Z","v":4180,"vw":58.831824},{"c":58.9,"h":58.9,"l":58.825,"n":129,"o":58.854,"t":"2026-10-20T18:05:00Z","v":5075,"vw":58.85495},{"c":58.85,"h":58.85,"l":58.7813,"n":100,"o":58.7813,"t":"2026-10-20T18:10:00Z","v":3276,"vw":58.826803},{"c":58.86,"h":58.88,"l":58.82,"n":122,"o":58.85,"t":"2026-10-20T18:15:00Z","v":5399,"vw":58.850314},{"c":58.82,"h":58.85,"l":58.79,"n":128,"o":58.85,"t":"2026-10-20T18:20:00Z","v":4887,"vw":58.833544},{"c":58.83,"h":58.87,"l":58.82,"n":211,"o":58.82,"t":"2026-10-20T18:25:00Z","v":8324,"vw":58.839696},{"c":58.89,"h":58.9,"l":58.825,"n":152,"o":58.85,"t":"2026-10-20T18:30:00Z","v":7807,"vw":58.868704},{"c":58.78,"h":58.91,"l":58.78,"n":157,"o":58.87,"t":"2026-10-20T18:35:00Z","v":5804,"vw":58.868872},{"c":58.765,"h":58.8282,"l":58.765,"n":180,"o":58.8282,"t":"2026-10-20T18:40:00Z","v":5133,"vw":58.795209},{"c":58.88,"h":58.9,"l":58.79,"n":177,"o":58.79,"t":"2026-10-20T18:45:00Z","v":4864,"vw":58.865278},{"c":58.88,"h":58.92,"l":58.86,"n":133,"o":58.86,"t":"2026-10-20T18:50:00Z","v":4544,"vw":58.891702},{"c":58.865,"h":58.895,"l":58.85,"n":109,"o":58.895,"t":"2026-10-20T18:55:00Z","v":3198,"vw":58.872273},{"c":58.92,"h":58.95,"l":58.89,"n":148,"o":58.9099,"t":"2026-10-20T19:00:00Z","v":5877,"vw":58.928174},{"c":58.94,"h":58.99,"l":58.94,"n":196,"o":58.96,"t":"2026-10-20T19:05:00Z","v":8436,"vw":58.967674},{"c":58.88,"h":58.925,"l":58.88,"n":163,"o":58.925,"t":"2026-10-20T19:10:00Z","v":4113,"vw":58.898688},{"c":58.89,"h":58.89,"l":58.845,"n":221,"o":58.89,"t":"2026-10-20T19:15:00Z","v":10692,"vw":58.872759},{"c":58.9,"h":58.9,"l":58.82,"n":195,"o":58.9,"t":"2026-10-20T19:20:00Z","v":7092,"vw":58.86467},{"c":58.92,"h":58.92,"l":58.87,"n":229,"o":58.89,"t":"2026-10-20T19:25:00Z","v":8391,"vw":58.890644},{"c":58.955,"h":59,"l":58.87,"n":330,"o":58.91,"t":"2026-10-20T19:30:00Z","v":10687,"vw":58.935704},{"c":58.9,"h":58.97,"l":58.9,"n":173,"o":58.95,"t":"2026-10-20T19:35:00Z","v":5938,"vw":58.941792},{"c":58.89,"h":58.925,"l":58.78,"n":738,"o":58.915,"t":"2026-10-20T19:40:00Z","v":56086,"vw":58.818075},{"c":58.935,"h":58.94,"l":58.78,"n":371,"o":58.89,"t":"2026-10-20T19:45:00Z","v":25299,"vw":58.838229},{"c":59,"h":59,"l":58.89,"n":501,"o":58.935,"t":"2026-10-20T19:50:00Z","v":20596,"vw":58.947994},{"c":59,"h":59.08,"l":58.965,"n":1574,"o":58.99,"t":"2026-10-20T19:55:00Z","v":73461,"vw":59.011688},{"c":58.99,"h":58.99,"l":58.99,"n":63,"o":58.99,"t":"2026-10-20T20:00:00Z","v":466880,"vw":58.99},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-21T13:25:00Z","v":3000,"vw":59.5},{"c":59.38,"h":59.67,"l":59.17,"n":189,"o":59.34,"t":"2026-10-21T13:30:00Z","v":17642,"vw":59.455354},{"c":59.71,"h":59.71,"l":58.88,"n":105,"o":59.1,"t":"2026-10-21T13:35:00Z","v":4347,"vw":59.219241},{"c":59.71,"h":59.845,"l":59.5402,"n":114,"o":59.5402,"t":"2026-10-21T13:40:00Z","v":5288,"vw":59.724646},{"c":59.52,"h":59.72,"l":59.32,"n":139,"o":59.71,"t":"2026-10-21T13:45:00Z","v":5647,"vw":59.590383},{"c":59.605,"h":59.845,"l":59.425,"n":174,"o":59.43,"t":"2026-10-21T13:50:00Z","v":6663,"vw":59.559747},{"c":59.54,"h":59.835,"l":59.3955,"n":121,"o":59.595,"t":"2026-10-21T13:55:00Z","v":2686,"vw":59.605787},{"c":59.36,"h":59.78,"l":59.36,"n":79,"o":59.78,"t":"2026-10-21T14:00:00Z","v":2014,"vw":59.493697},{"c":59.31,"h":59.52,"l":59.3,"n":133,"o":59.34,"t":"2026-10-21T14:05:00Z","v":3890,"vw":59.337702},{"c":59.51,"h":59.54,"l":59.35,"n":124,"o":59.35,"t":"2026-10-21T14:10:00Z","v":3326,"vw":59.453111},{"c":59.4,"h":59.51,"l":59.3,"n":223,"o":59.51,"t":"2026-10-21T14:15:00Z","v":8331,"vw":59.368956},{"c":59.4,"h":59.53,"l":59.32,"n":265,"o":59.32,"t":"2026-10-21T14:20:00Z","v":9956,"vw":59.446245},{"c":59.435,"h":59.525,"l":59.38,"n":100,"o":59.385,"t":"2026-10-21T14:25:00Z","v":5146,"vw":59.466316},{"c":59.595,"h":59.655,"l":59.345,"n":174,"o":59.41,"t":"2026-10-21T14:30:00Z","v":6051,"vw":59.503435},{"c":59.57,"h":59.64,"l":59.56,"n":104,"o":59.605,"t":"2026-10-21T14:35:00Z","v":5149,"vw":59.569551},{"c":59.62,"h":59.66,"l":59.55,"n":133,"o":59.56,"t":"2026-10-21T14:40:00Z","v":5215,"vw":59.58729},{"c":59.895,"h":60,"l":59.66,"n":235,"o":59.67,"t":"2026-10-21T14:45:00Z","v":9282,"vw":59.792701},{"c":59.76,"h":59.87,"l":59.65,"n":829,"o":59.8,"t":"2026-10-21T14:50:00Z","v":47137,"vw":59.851416},{"c":59.75,"h":59.76,"l":59.715,"n":97,"o":59.76,"t":"2026-10-21T14:55:00Z","v":4092,"vw":59.738809},{"c":59.585,"h":59.715,"l":59.5693,"n":278,"o":59.715,"t":"2026-10-21T15:00:00Z","v":14438,"vw":59.674812},{"c":59.575,"h":59.6799,"l":59.575,"n":86,"o":59.59,"t":"2026-10-21T15:05:00Z","v":2101,"vw":59.599423},{"c":59.475,"h":59.575,"l":59.45,"n":159,"o":59.565,"t":"2026-10-21T15:10:00Z","v":4911,"vw":59.499816},{"c":59.62,"h":59.65,"l":59.33,"n":339,"o":59.47,"t":"2026-10-21T15:15:00Z","v":13925,"vw":59.473335},{"c":59.575,"h":59.58,"l":59.5,"n":42,"o":59.5,"t":"2026-10-21T15:20:00Z","v":1194,"vw":59.545364},{"c":59.7,"h":59.7,"l":59.61,"n":85,"o":59.62,"t":"2026-10-21T15:25:00Z","v":4928,"vw":59.631432},{"c":59.57,"h":59.645,"l":59.57,"n":60,"o":59.645,"t":"2026-10-21T15:30:00Z","v":3868,"vw":59.636364},{"c":59.67,"h":59.73,"l":59.62,"n":111,"o":59.62,"t":"2026-10-21T15:35:00Z","v":5150,"vw":59.6719},{"c":59.67,"h":59.67,"l":59.62,"n":75,"o":59.65,"t":"2026-10-21T15:40:00Z","v":3225,"vw":59.644246},{"c":59.57,"h":59.66,"l":59.56,"n":100,"o":59.66,"t":"2026-10-21T15:45:00Z","v":3992,"vw":59.602214},{"c":59.51,"h":59.59,"l":59.5,"n":138,"o":59.58,"t":"2026-10-21T15:50:00Z","v":4529,"vw":59.566486},{"c":59.565,"h":59.59,"l":59.495,"n":183,"o":59.495,"t":"2026-10-21T15:55:00Z","v":7100,"vw":59.553385},{"c":59.535,"h":59.565,"l":59.535,"n":93,"o":59.565,"t":"2026-10-21T16:00:00Z","v":2212,"vw":59.562006},{"c":59.51,"h":59.54,"l":59.4806,"n":165,"o":59.535,"t":"2026-10-21T16:05:00Z","v":7060,"vw":59.51718},{"c":59.5,"h":59.52,"l":59.5,"n":26,"o":59.5,"t":"2026-10-21T16:10:00Z","v":814,"vw":59.51},{"c":59.49,"h":59.53,"l":59.46,"n":396,"o":59.49,"t":"2026-10-21T16:15:00Z","v":33408,"vw":59.484676},{"c":59.45,"h":59.51,"l":59.42,"n":289,"o":59.49,"t":"2026-10-21T16:20:00Z","v":13743,"vw":59.468102},{"c":59.36,"h":59.455,"l":59.36,"n":122,"o":59.455,"t":"2026-10-21T16:25:00Z","v":6311,"vw":59.424268},{"c":59.42,"h":59.42,"l":59.29,"n":228,"o":59.395,"t":"2026-10-21T16:30:00Z","v":9134,"vw":59.369814},{"c":59.67,"h":59.67,"l":59.35,"n":202,"o":59.3518,"t":"2026-10-21T16:35:00Z","v":10963,"vw":59.458143},{"c":59.52,"h":59.57,"l":59.49,"n":91,"o":59.57,"t":"2026-10-21T16:40:00Z","v":3208,"vw":59.521891},{"c":59.49,"h":59.505,"l":59.45,"n":72,"o":59.505,"t":"2026-10-21T16:45:00Z","v":2123,"vw":59.479443},{"c":59.455,"h":59.52,"l":59.42,"n":102,"o":59.42,"t":"2026-10-21T16:50:00Z","v":2965,"vw":59.461941},{"c":59.395,"h":59.47,"l":59.39,"n":57,"o":59.445,"t":"2026-10-21T16:55:00Z","v":2070,"vw":59.424122},{"c":59.23,"h":59.44,"l":59.22,"n":264,"o":59.39,"t":"2026-10-21T17:00:00Z","v":26554,"vw":59.401928},{"c":59.3,"h":59.3,"l":59.22,"n":79,"o":59.225,"t":"2026-10-21T17:05:00Z","v":2800,"vw":59.256505},{"c":59.3,"h":59.34,"l":59.2,"n":174,"o":59.26,"t":"2026-10-21T17:10:00Z","v":6391,"vw":59.300871},{"c":59.26,"h":59.32,"l":59.26,"n":87,"o":59.31,"t":"2026-10-21T17:15:00Z","v":3383,"vw":59.286135},{"c":59.26,"h":59.28,"l":59.26,"n":95,"o":59.26,"t":"2026-10-21T17:20:00Z","v":1966,"vw":59.269881},{"c":59.295,"h":59.295,"l":59.2401,"n":73,"o":59.26,"t":"2026-10-21T17:25:00Z","v":2906,"vw":59.278306},{"c":59.31,"h":59.325,"l":59.295,"n":158,"o":59.295,"t":"2026-10-21T17:30:00Z","v":5968,"vw":59.310576},{"c":59.21,"h":59.34,"l":59.21,"n":121,"o":59.31,"t":"2026-10-21T17:35:00Z","v":4314,"vw":59.298926},{"c":59.355,"h":59.36,"l":59.25,"n":142,"o":59.26,"t":"2026-10-21T17:40:00Z","v":4603,"vw":59.302342},{"c":59.38,"h":59.49,"l":59.38,"n":241,"o":59.39,"t":"2026-10-21T17:45:00Z","v":25218,"vw":59.468018},{"c":59.22,"h":59.38,"l":59.19,"n":963,"o":59.36,"t":"2026-10-21T17:50:00Z","v":36785,"vw":59.246461},{"c":59.26,"h":59.295,"l":59.26,"n":100,"o":59.295,"t":"2026-10-21T17:55:00Z","v":5437,"vw":59.2863},{"c":59.21,"h":59.275,"l":59.17,"n":165,"o":59.275,"t":"2026-10-21T18:00:00Z","v":4828,"vw":59.206666},{"c":59.17,"h":59.27,"l":59,"n":287,"o":59.2,"t":"2026-10-21T18:05:00Z","v":10843,"vw":59.149847},{"c":59.245,"h":59.29,"l":59.165,"n":141,"o":59.165,"t":"2026-10-21T18:10:00Z","v":4537,"vw":59.229806},{"c":59.375,"h":59.42,"l":59.27,"n":205,"o":59.27,"t":"2026-10-21T18:15:00Z","v":9693,"vw":59.364702},{"c":59.335,"h":59.395,"l":59.3,"n":157,"o":59.395,"t":"2026-10-21T18:20:00Z","v":6752,"vw":59.378061},{"c":59.34,"h":59.34,"l":59.31,"n":137,"o":59.34,"t":"2026-10-21T18:25:00Z","v":7032,"vw":59.333293},{"c":59.37,"h":59.38,"l":59.305,"n":227,"o":59.33,"t":"2026-10-21T18:30:00Z","v":8952,"vw":59.338356},{"c":59.495,"h":59.5,"l":59.34,"n":299,"o":59.39,"t":"2026-10-21T18:35:00Z","v":12107,"vw":59.424375},{"c":59.57,"h":59.6,"l":59.45,"n":325,"o":59.45,"t":"2026-10-21T18:40:00Z","v":9628,"vw":59.557421},{"c":59.515,"h":59.63,"l":59.48,"n":317,"o":59.58,"t":"2026-10-21T18:45:00Z","v":13746,"vw":59.557656},{"c":59.345,"h":59.53,"l":59.2801,"n":253,"o":59.48,"t":"2026-10-21T18:50:00Z","v":26304,"vw":59.440024},{"c":59.295,"h":59.43,"l":59.25,"n":359,"o":59.42,"t":"2026-10-21T18:55:00Z","v":16316,"vw":59.349383},{"c":59.17,"h":59.315,"l":59.09,"n":375,"o":59.315,"t":"2026-10-21T19:00:00Z","v":15294,"vw":59.197985},{"c":59.065,"h":59.18,"l":58.99,"n":221,"o":59.165,"t":"2026-10-21T19:05:00Z","v":10074,"vw":59.09676},{"c":59.08,"h":59.14,"l":59.01,"n":269,"o":59.08,"t":"2026-10-21T19:10:00Z","v":10929,"vw":59.095432},{"c":59.255,"h":59.26,"l":59.09,"n":385,"o":59.09,"t":"2026-10-21T19:15:00Z","v":17059,"vw":59.184849},{"c":59.35,"h":59.35,"l":59.235,"n":502,"o":59.235,"t":"2026-10-21T19:20:00Z","v":24205,"vw":59.300809},{"c":59.355,"h":59.43,"l":59.345,"n":390,"o":59.345,"t":"2026-10-21T19:25:00Z","v":21239,"vw":59.386934},{"c":59.5,"h":59.55,"l":59.355,"n":456,"o":59.355,"t":"2026-10-21T19:30:00Z","v":17031,"vw":59.489682},{"c":59.49,"h":59.55,"l":59.49,"n":411,"o":59.53,"t":"2026-10-21T19:35:00Z","v":15434,"vw":59.520672},{"c":59.47,"h":59.495,"l":59.385,"n":602,"o":59.495,"t":"2026-10-21T19:40:00Z","v":31970,"vw":59.45681},{"c":59.49,"h":59.56,"l":59.45,"n":594,"o":59.49,"t":"2026-10-21T19:45:00Z","v":23638,"vw":59.507217},{"c":59.48,"h":59.66,"l":59.48,"n":615,"o":59.49,"t":"2026-10-21T19:50:00Z","v":41120,"vw":59.596312},{"c":59.495,"h":59.615,"l":59.46,"n":1638,"o":59.495,"t":"2026-10-21T19:55:00Z","v":84377,"vw":59.53907},{"c":59.49,"h":59.49,"l":59.49,"n":51,"o":59.49,"t":"2026-10-21T20:00:00Z","v":237583,"vw":59.49},{"c":59.47,"h":59.47,"l":59.42,"n":4,"o":59.42,"t":"2026-10-22T12:30:00Z","v":300,"vw":59.445},{"c":59.515,"h":59.97,"l":59.34,"n":81,"o":59.34,"t":"2026-10-22T13:30:00Z","v":7860,"vw":59.411362},{"c":59.25,"h":59.6175,"l":59.23,"n":119,"o":59.575,"t":"2026-10-22T13:35:00Z","v":24029,"vw":59.491574},{"c":59,"h":59.33,"l":58.9,"n":186,"o":59.28,"t":"2026-10-22T13:40:00Z","v":4833,"vw":59.194324},{"c":59.23,"h":59.45,"l":58.87,"n":160,"o":58.87,"t":"2026-10-22T13:45:00Z","v":7106,"vw":59.217019},{"c":59.19,"h":59.25,"l":59.02,"n":152,"o":59.23,"t":"2026-10-22T13:50:00Z","v":4490,"vw":59.104731},{"c":59.25,"h":59.44,"l":59.24,"n":93,"o":59.29,"t":"2026-10-22T13:55:00Z","v":2728,"vw":59.359986},{"c":59.62,"h":59.7599,"l":59.42,"n":193,"o":59.43,"t":"2026-10-22T14:00:00Z","v":5050,"vw":59.585623},{"c":59.44,"h":59.69,"l":59.39,"n":260,"o":59.63,"t":"2026-10-22T14:05:00Z","v":12042,"vw":59.582718},{"c":59.59,"h":59.59,"l":59.37,"n":156,"o":59.45,"t":"2026-10-22T14:10:00Z","v":6210,"vw":59.507139},{"c":59.61,"h":59.715,"l":59.46,"n":222,"o":59.55,"t":"2026-10-22T14:15:00Z","v":5999,"vw":59.597716},{"c":59.665,"h":59.68,"l":59.58,"n":162,"o":59.66,"t":"2026-10-22T14:20:00Z","v":4601,"vw":59.649036},{"c":59.44,"h":59.665,"l":59.4,"n":274,"o":59.665,"t":"2026-10-22T14:25:00Z","v":12125,"vw":59.511626},{"c":59.3,"h":59.565,"l":59.3,"n":142,"o":59.53,"t":"2026-10-22T14:30:00Z","v":6346,"vw":59.450813},{"c":59.36,"h":59.4,"l":59.28,"n":92,"o":59.375,"t":"2026-10-22T14:35:00Z","v":2737,"vw":59.326432},{"c":59.435,"h":59.5,"l":59.36,"n":177,"o":59.38,"t":"2026-10-22T14:40:00Z","v":9383,"vw":59.457818},{"c":59.47,"h":59.6,"l":59.47,"n":120,"o":59.49,"t":"2026-10-22T14:45:00Z","v":4592,"vw":59.523259},{"c":59.52,"h":59.54,"l":59.4073,"n":122,"o":59.4073,"t":"2026-10-22T14:50:00Z","v":4158,"vw":59.49589},{"c":59.64,"h":59.67,"l":59.57,"n":159,"o":59.57,"t":"2026-10-22T14:55:00Z","v":5501,"vw":59.619728},{"c":59.53,"h":59.65,"l":59.4851,"n":196,"o":59.62,"t":"2026-10-22T15:00:00Z","v":6207,"vw":59.566198},{"c":59.605,"h":59.67,"l":59.56,"n":130,"o":59.56,"t":"2026-10-22T15:05:00Z","v":2362,"vw":59.622883},{"c":59.645,"h":59.69,"l":59.58,"n":157,"o":59.61,"t":"2026-10-22T15:10:00Z","v":6682,"vw":59.661984},{"c":59.84,"h":59.91,"l":59.67,"n":177,"o":59.68,"t":"2026-10-22T15:15:00Z","v":5263,"vw":59.780679},{"c":60.04,"h":60.04,"l":59.89,"n":197,"o":59.95,"t":"2026-10-22T15:20:00Z","v":8697,"vw":59.98053},{"c":60.29,"h":60.29,"l":60.01,"n":327,"o":60.035,"t":"2026-10-22T15:25:00Z","v":20066,"vw":60.129991},{"c":60.38,"h":60.38,"l":60.3,"n":125,"o":60.33,"t":"2026-10-22T15:30:00Z","v":4468,"vw":60.346391},{"c":60.48,"h":60.53,"l":60.4,"n":222,"o":60.4,"t":"2026-10-22T15:35:00Z","v":6041,"vw":60.469235},{"c":60.41,"h":60.43,"l":60.325,"n":129,"o":60.4,"t":"2026-10-22T15:40:00Z","v":3704,"vw":60.398049},{"c":60.555,"h":60.6203,"l":60.48,"n":161,"o":60.48,"t":"2026-10-22T15:45:00Z","v":4526,"vw":60.541709},{"c":60.455,"h":60.624,"l":60.455,"n":195,"o":60.53,"t":"2026-10-22T15:50:00Z","v":5729,"vw":60.563176},{"c":60.61,"h":60.65,"l":60.45,"n":157,"o":60.45,"t":"2026-10-22T15:55:00Z","v":3928,"vw":60.555188},{"c":60.4,"h":60.61,"l":60.4,"n":144,"o":60.54,"t":"2026-10-22T16:00:00Z","v":6830,"vw":60.533158},{"c":60.53,"h":60.53,"l":60.38,"n":111,"o":60.45,"t":"2026-10-22T16:05:00Z","v":3740,"vw":60.470282},{"c":60.33,"h":60.56,"l":60.33,"n":113,"o":60.515,"t":"2026-10-22T16:10:00Z","v":3540,"vw":60.499615},{"c":60.35,"h":60.46,"l":60.33,"n":91,"o":60.33,"t":"2026-10-22T16:15:00Z","v":3069,"vw":60.392436},{"c":60.395,"h":60.45,"l":60.31,"n":99,"o":60.31,"t":"2026-10-22T16:20:00Z","v":3624,"vw":60.404783},{"c":60.365,"h":60.41,"l":60.33,"n":161,"o":60.4,"t":"2026-10-22T16:25:00Z","v":4612,"vw":60.367888},{"c":60.375,"h":60.375,"l":60.205,"n":246,"o":60.35,"t":"2026-10-22T16:30:00Z","v":7492,"vw":60.300608},{"c":60.2,"h":60.38,"l":60.2,"n":121,"o":60.38,"t":"2026-10-22T16:35:00Z","v":4294,"vw":60.282903},{"c":60.069,"h":60.23,"l":60.069,"n":113,"o":60.2,"t":"2026-10-22T16:40:00Z","v":4687,"vw":60.151758},{"c":59.96,"h":60.07,"l":59.94,"n":110,"o":60.07,"t":"2026-10-22T16:45:00Z","v":2902,"vw":60.005439},{"c":60.13,"h":60.15,"l":60.01,"n":173,"o":60.01,"t":"2026-10-22T16:50:00Z","v":5178,"vw":60.102},{"c":60.275,"h":60.28,"l":60.185,"n":135,"o":60.2184,"t":"2026-10-22T16:55:00Z","v":4498,"vw":60.226111},{"c":60.14,"h":60.335,"l":60.14,"n":133,"o":60.335,"t":"2026-10-22T17:00:00Z","v":3465,"vw":60.234943},{"c":60.2,"h":60.26,"l":60.15,"n":189,"o":60.195,"t":"2026-10-22T17:05:00Z","v":12053,"vw":60.187972},{"c":60.3,"h":60.3299,"l":60.215,"n":181,"o":60.23,"t":"2026-10-22T17:10:00Z","v":5796,"vw":60.276164},{"c":60.36,"h":60.42,"l":60.28,"n":173,"o":60.33,"t":"2026-10-22T17:15:00Z","v":5777,"vw":60.373793},{"c":60.29,"h":60.4399,"l":60.29,"n":131,"o":60.37,"t":"2026-10-22T17:20:00Z","v":5907,"vw":60.3527},{"c":60.445,"h":60.445,"l":60.29,"n":159,"o":60.29,"t":"2026-10-22T17:25:00Z","v":5222,"vw":60.371563},{"c":60.53,"h":60.555,"l":60.42,"n":155,"o":60.45,"t":"2026-10-22T17:30:00Z","v":4317,"vw":60.494126},{"c":60.625,"h":60.65,"l":60.47,"n":199,"o":60.545,"t":"2026-10-22T17:35:00Z","v":7261,"vw":60.550989},{"c":60.61,"h":60.7,"l":60.6,"n":188,"o":60.63,"t":"2026-10-22T17:40:00Z","v":10413,"vw":60.645899},{"c":60.71,"h":60.73,"l":60.65,"n":134,"o":60.66,"t":"2026-10-22T17:45:00Z","v":4170,"vw":60.693515},{"c":60.72,"h":60.74,"l":60.66,"n":270,"o":60.71,"t":"2026-10-22T17:50:00Z","v":16380,"vw":60.709337},{"c":60.865,"h":60.99,"l":60.75,"n":292,"o":60.75,"t":"2026-10-22T17:55:00Z","v":35170,"vw":60.912798},{"c":60.46,"h":60.92,"l":60.46,"n":273,"o":60.92,"t":"2026-10-22T18:00:00Z","v":9858,"vw":60.726598},{"c":60.73,"h":60.785,"l":60.495,"n":192,"o":60.495,"t":"2026-10-22T18:05:00Z","v":6103,"vw":60.669406},{"c":60.65,"h":60.81,"l":60.65,"n":129,"o":60.77,"t":"2026-10-22T18:10:00Z","v":3934,"vw":60.71751},{"c":60.7,"h":60.73,"l":60.68,"n":111,"o":60.73,"t":"2026-10-22T18:15:00Z","v":3610,"vw":60.716622},{"c":60.68,"h":60.78,"l":60.65,"n":217,"o":60.71,"t":"2026-10-22T18:20:00Z","v":7867,"vw":60.714862},{"c":60.685,"h":60.75,"l":60.66,"n":143,"o":60.75,"t":"2026-10-22T18:25:00Z","v":4121,"vw":60.689958},{"c":60.67,"h":60.7,"l":60.64,"n":249,"o":60.68,"t":"2026-10-22T18:30:00Z","v":8880,"vw":60.672048},{"c":60.58,"h":60.66,"l":60.54,"n":219,"o":60.66,"t":"2026-10-22T18:35:00Z","v":7597,"vw":60.611503},{"c":60.68,"h":60.68,"l":60.535,"n":249,"o":60.6,"t":"2026-10-22T18:40:00Z","v":8227,"vw":60.625551},{"c":60.495,"h":60.66,"l":60.47,"n":178,"o":60.66,"t":"2026-10-22T18:45:00Z","v":5411,"vw":60.623594},{"c":60.54,"h":60.54,"l":60.5,"n":217,"o":60.52,"t":"2026-10-22T18:50:00Z","v":8564,"vw":60.525262},{"c":60.55,"h":60.605,"l":60.525,"n":207,"o":60.565,"t":"2026-10-22T18:55:00Z","v":6456,"vw":60.556457},{"c":60.545,"h":60.58,"l":60.48,"n":234,"o":60.56,"t":"2026-10-22T19:00:00Z","v":8372,"vw":60.538359},{"c":60.75,"h":60.75,"l":60.57,"n":289,"o":60.57,"t":"2026-10-22T19:05:00Z","v":8739,"vw":60.675057},{"c":60.67,"h":60.76,"l":60.66,"n":214,"o":60.75,"t":"2026-10-22T19:10:00Z","v":6925,"vw":60.715721},{"c":60.69,"h":60.74,"l":60.65,"n":221,"o":60.69,"t":"2026-10-22T19:15:00Z","v":9295,"vw":60.711054},{"c":60.71,"h":60.79,"l":60.67,"n":259,"o":60.72,"t":"2026-10-22T19:20:00Z","v":8450,"vw":60.747169},{"c":60.755,"h":60.81,"l":60.6889,"n":299,"o":60.6889,"t":"2026-10-22T19:25:00Z","v":11475,"vw":60.775209},{"c":60.82,"h":60.85,"l":60.73,"n":298,"o":60.755,"t":"2026-10-22T19:30:00Z","v":9938,"vw":60.787726},{"c":60.82,"h":60.84,"l":60.7121,"n":438,"o":60.835,"t":"2026-10-22T19:35:00Z","v":20145,"vw":60.782254},{"c":60.61,"h":60.81,"l":60.61,"n":411,"o":60.81,"t":"2026-10-22T19:40:00Z","v":13377,"vw":60.722009},{"c":60.54,"h":60.675,"l":60.48,"n":580,"o":60.63,"t":"2026-10-22T19:45:00Z","v":21918,"vw":60.57825},{"c":60.84,"h":60.93,"l":60.575,"n":659,"o":60.575,"t":"2026-10-22T19:50:00Z","v":32588,"vw":60.824019},{"c":60.83,"h":60.97,"l":60.815,"n":2113,"o":60.87,"t":"2026-10-22T19:55:00Z","v":94652,"vw":60.871201},{"c":60.83,"h":60.86,"l":60.83,"n":62,"o":60.86,"t":"2026-10-22T20:00:00Z","v":204967,"vw":60.830097},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-22T20:50:00Z","v":450,"vw":59.9}],"history":[{"c":107.49,"h":107.9,"l":106.8415,"n":10963,"o":107.48,"t":"2024-10-21T04:00:00Z","v":389378,"vw":107.422812},{"c":106.38,"h":107.13,"l":105.5925,"n":10391,"o":106.73,"t":"2024-10-22T04:00:00Z","v":452377,"vw":106.39058},{"c":105.37,"h":106.7725,"l":104.69,"n":9638,"o":106.14,"t":"2024-10-23T04:00:00Z","v":398092,"vw":105.559788},{"c":104.89,"h":105.83,"l":104.29,"n":8744,"o":105.13,"t":"2024-10-24T04:00:00Z","v":446143,"vw":104.898335},{"c":104.49,"h":105.47,"l":103.65,"n":9463,"o":105.47,"t":"2024-10-25T04:00:00Z","v":346417,"vw":104.395078},{"c":105.93,"h":106.17,"l":104.8305,"n":8852,"o":105.17,"t":"2024-10-28T04:00:00Z","v":451676,"vw":105.830592},{"c":108.46,"h":108.66,"l":105.01,"n":18703,"o":105.26,"t":"2024-10-29T04:00:00Z","v":1149821,"vw":107.999859},{"c":107.37,"h":109.98,"l":107.3,"n":13328,"o":108.18,"t":"2024-10-30T04:00:00Z","v":608874,"vw":108.184691},{"c":106.8,"h":107.77,"l":105.94,"n":12578,"o":107.01,"t":"2024-10-31T04:00:00Z","v":769318,"vw":107.042907},{"c":108.4,"h":108.66,"l":106.7,"n":15570,"o":107.75,"t":"2024-11-01T04:00:00Z","v":729546,"vw":108.171575},{"c":108.04,"h":109.34,"l":107.52,"n":12550,"o":107.52,"t":"2024-11-04T05:00:00Z","v":575390,"vw":108.261529},{"c":109.91,"h":110,"l":108.02,"n":10452,"o":108.05,"t":"2024-11-05T05:00:00Z","v":500384,"vw":109.530831},{"c":114.12,"h":115.74,"l":112.73,"n":19732,"o":113.8,"t":"2024-11-06T05:00:00Z","v":1100916,"vw":114.277573},{"c":110.72,"h":114.29,"l":109.02,"n":23765,"o":114.11,"t":"2024-11-07T05:00:00Z","v":1241907,"vw":110.745515},{"c":110.39,"h":111.8269,"l":109.45,"n":17913,"o":110.39,"t":"2024-11-08T05:00:00Z","v":1232064,"vw":110.510954},{"c":111.58,"h":112.15,"l":110.36,"n":14119,"o":110.4,"t":"2024-11-11T05:00:00Z","v":866435,"vw":111.30271},{"c":112.16,"h":112.37,"l":111.18,"n":12840,"o":111.85,"t":"2024-11-12T05:00:00Z","v":644709,"vw":112.033724},{"c":112.51,"h":114.87,"l":111.61,"n":15073,"o":112.04,"t":"2024-11-13T05:00:00Z","v":1050378,"vw":113.098612},{"c":107.2,"h":112.02,"l":106.68,"n":24941,"o":111.92,"t":"2024-11-14T05:00:00Z","v":1817297,"vw":108.481504},{"c":106.93,"h":107.2,"l":105.76,"n":17935,"o":107.2,"t":"2024-11-15T05:00:00Z","v":1009101,"vw":106.67958},{"c":109.13,"h":109.67,"l":107,"n":21874,"o":107,"t":"2024-11-18T05:00:00Z","v":1688419,"vw":108.801885},{"c":108.83,"h":109.56,"l":106.77,"n":18733,"o":106.77,"t":"2024-11-19T05:00:00Z","v":1233748,"vw":108.589518},{"c":109.47,"h":110.18,"l":107.39,"n":14895,"o":109.84,"t":"2024-11-20T05:00:00Z","v":717618,"vw":108.992239},{"c":112.56,"h":113.16,"l":109.705,"n":20664,"o":109.78,"t":"2024-11-21T05:00:00Z","v":1159616,"vw":112.46017},{"c":116.31,"h":116.76,"l":113.2,"n":23390,"o":113.78,"t":"2024-11-22T05:00:00Z","v":1580385,"vw":115.487411},{"c":116.89,"h":118.12,"l":116.245,"n":20119,"o":117.47,"t":"2024-11-25T05:00:00Z","v":1395095,"vw":117.03638},{"c":116.74,"h":117.63,"l":115.82,"n":14067,"o":116.95,"t":"2024-11-26T05:00:00Z","v":716220,"vw":116.602983},{"c":116.74,"h":118.56,"l":115.465,"n":17608,"o":117.46,"t":"2024-11-27T05:00:00Z","v":1268474,"vw":116.613629},{"c":116.97,"h":117.665,"l":116.31,"n":6527,"o":117,"t":"2024-11-29T05:00:00Z","v":422323,"vw":117.028135},{"c":115.94,"h":116.83,"l":115.21,"n":12600,"o":116.83,"t":"2024-12-02T05:00:00Z","v":884208,"vw":115.869826},{"c":114.66,"h":115.44,"l":113.8,"n":17182,"o":115,"t":"2024-12-03T05:00:00Z","v":1017929,"vw":114.543442},{"c":114.93,"h":114.99,"l":113.9687,"n":12384,"o":114.51,"t":"2024-12-04T05:00:00Z","v":659958,"vw":114.622559},{"c":114.22,"h":115.15,"l":113.75,"n":10166,"o":115.15,"t":"2024-12-05T05:00:00Z","v":650746,"vw":114.547708},{"c":113.75,"h":114.73,"l":113.39,"n":10034,"o":114.73,"t":"2024-12-06T05:00:00Z","v":397614,"vw":113.848854},{"c":112.51,"h":114.48,"l":112.25,"n":11506,"o":113.75,"t":"2024-12-09T05:00:00Z","v":607194,"vw":112.882974},{"c":112.47,"h":113.3,"l":110.87,"n":14249,"o":112.52,"t":"2024-12-10T05:00:00Z","v":664624,"vw":112.523066},{"c":112.77,"h":113.82,"l":112.43,"n":13524,"o":113.75,"t":"2024-12-11T05:00:00Z","v":731273,"vw":112.83791},{"c":112.03,"h":112.86,"l":111.42,"n":12269,"o":112.73,"t":"2024-12-12T05:00:00Z","v":630645,"vw":112.241805},{"c":111.51,"h":112.27,"l":111.26,"n":13179,"o":111.35,"t":"2024-12-13T05:00:00Z","v":782959,"vw":111.574319},{"c":110.69,"h":112.26,"l":110.39,"n":15744,"o":111.14,"t":"2024-12-16T05:00:00Z","v":963701,"vw":111.053385},{"c":110.4,"h":111.035,"l":109.07,"n":16882,"o":110.19,"t":"2024-12-17T05:00:00Z","v":851134,"vw":110.369858},{"c":106.93,"h":111.1,"l":106.8,"n":15877,"o":111,"t":"2024-12-18T05:00:00Z","v":809416,"vw":107.987702},{"c":107.04,"h":109.0299,"l":106.76,"n":13055,"o":108.25,"t":"2024-12-19T05:00:00Z","v":703359,"vw":107.23977},{"c":107.99,"h":108.85,"l":106.47,"n":19030,"o":106.47,"t":"2024-12-20T05:00:00Z","v":2456709,"vw":107.86695},{"c":107.92,"h":108.01,"l":106.49,"n":13398,"o":107.18,"t":"2024-12-23T05:00:00Z","v":476594,"vw":107.520649},{"c":108.41,"h":108.47,"l":107.21,"n":3818,"o":107.89,"t":"2024-12-24T05:00:00Z","v":136439,"vw":108.160731},{"c":108.59,"h":108.8985,"l":107.67,"n":7794,"o":107.67,"t":"2024-12-26T05:00:00Z","v":303256,"vw":108.554603},{"c":107.68,"h":108.89,"l":106.995,"n":7583,"o":107.88,"t":"2024-12-27T05:00:00Z","v":240753,"vw":107.649866},{"c":107.05,"h":107.735,"l":105.84,"n":8893,"o":106.54,"t":"2024-12-30T05:00:00Z","v":444208,"vw":107.033985},{"c":106.82,"h":107.745,"l":106.51,"n":8708,"o":107.43,"t":"2024-12-31T05:00:00Z","v":384930,"vw":106.869854},{"c":106.3,"h":107.84,"l":105.62,"n":11825,"o":107,"t":"2025-01-02T05:00:00Z","v":687810,"vw":106.423244},{"c":107.75,"h":108.015,"l":105.83,"n":9959,"o":106.12,"t":"2025-01-03T05:00:00Z","v":419576,"vw":107.455275},{"c":107.24,"h":108.62,"l":106.91,"n":11213,"o":107.62,"t":"2025-01-06T05:00:00Z","v":590707,"vw":107.666148},{"c":107.14,"h":107.865,"l":105.9001,"n":12146,"o":107.25,"t":"2025-01-07T05:00:00Z","v":585609,"vw":107.10215},{"c":107.32,"h":107.33,"l":105.6,"n":12246,"o":106.27,"t":"2025-01-08T05:00:00Z","v":968168,"vw":106.932116},{"c":105.87,"h":108.0899,"l":105.04,"n":16079,"o":107.54,"t":"2025-01-10T05:00:00Z","v":1198157,"vw":106.001726},{"c":108.47,"h":108.7,"l":105.52,"n":20846,"o":105.63,"t":"2025-01-13T05:00:00Z","v":1233855,"vw":108.126885},{"c":109.89,"h":110.475,"l":108.61,"n":17258,"o":109,"t":"2025-01-14T05:00:00Z","v":988005,"vw":109.678538},{"c":109.25,"h":111.25,"l":108.94,"n":15256,"o":110.22,"t":"2025-01-15T05:00:00Z","v":924630,"vw":109.610732},{"c":107.85,"h":109.47,"l":106.22,"n":21959,"o":109.26,"t":"2025-01-16T05:00:00Z","v":1122262,"vw":107.775562},{"c":108.93,"h":109.13,"l":107.53,"n":19606,"o":108.3,"t":"2025-01-17T05:00:00Z","v":3398417,"vw":108.86455},{"c":111.05,"h":111.88,"l":109.47,"n":16722,"o":110.29,"t":"2025-01-21T05:00:00Z","v":831373,"vw":110.931646},{"c":110.6,"h":111.6464,"l":110.15,"n":12265,"o":111.38,"t":"2025-01-22T05:00:00Z","v":645334,"vw":110.765622},{"c":108.33,"h":110.56,"l":108.1201,"n":16189,"o":110.36,"t":"2025-01-23T05:00:00Z","v":773291,"vw":108.697752},{"c":109.15,"h":109.53,"l":107.84,"n":16065,"o":108.1,"t":"2025-01-24T05:00:00Z","v":751573,"vw":108.996044},{"c":106.69,"h":109.01,"l":105.31,"n":19252,"o":107.73,"t":"2025-01-27T05:00:00Z","v":844510,"vw":106.747927},{"c":105.42,"h":107.46,"l":104.77,"n":17611,"o":107.36,"t":"2025-01-28T05:00:00Z","v":883743,"vw":105.745839},{"c":104.6,"h":107.73,"l":104.54,"n":19471,"o":105.96,"t":"2025-01-29T05:00:00Z","v":795360,"vw":105.089548},{"c":105.55,"h":106.315,"l":104.59,"n":18485,"o":105.22,"t":"2025-01-30T05:00:00Z","v":854255,"vw":105.461747},{"c":105.44,"h":107.32,"l":104.68,"n":20476,"o":106.11,"t":"2025-01-31T05:00:00Z","v":1368248,"vw":105.800243},{"c":103.85,"h":105.42,"l":102.434,"n":17382,"o":103.01,"t":"2025-02-03T05:00:00Z","v":1053381,"vw":104.06693},{"c":104.18,"h":108.87,"l":102.4351,"n":26061,"o":107.27,"t":"2025-02-04T05:00:00Z","v":1321953,"vw":103.883712},{"c":104.93,"h":106.46,"l":103.5,"n":20770,"o":103.9,"t":"2025-02-05T05:00:00Z","v":1204051,"vw":105.094088},{"c":108.27,"h":108.41,"l":105.17,"n":17987,"o":105.66,"t":"2025-02-06T05:00:00Z","v":1059741,"vw":107.634104},{"c":107.16,"h":109.73,"l":106.785,"n":18670,"o":108.85,"t":"2025-02-07T05:00:00Z","v":792734,"vw":107.787187},{"c":107.99,"h":108.53,"l":106.5601,"n":14404,"o":107.85,"t":"2025-02-10T05:00:00Z","v":658934,"vw":107.971908},{"c":106.52,"h":107.75,"l":105.93,"n":15564,"o":107.4,"t":"2025-02-11T05:00:00Z","v":683057,"vw":106.569667},{"c":103.79,"h":105.9,"l":103.5,"n":17406,"o":104.58,"t":"2025-02-12T05:00:00Z","v":940503,"vw":104.288849},{"c":102.19,"h":104.4,"l":101.52,"n":18715,"o":104.13,"t":"2025-02-13T05:00:00Z","v":872383,"vw":102.261883},{"c":100.41,"h":102.6299,"l":99.69,"n":20766,"o":102.33,"t":"2025-02-14T05:00:00Z","v":1247128,"vw":100.411814},{"c":101.6,"h":103.18,"l":100.54,"n":20628,"o":100.54,"t":"2025-02-18T05:00:00Z","v":1372889,"vw":101.69705},{"c":101,"h":101.7689,"l":99.78,"n":12619,"o":101.08,"t":"2025-02-19T05:00:00Z","v":726562,"vw":100.863865},{"c":99.7,"h":102.32,"l":98.9275,"n":15479,"o":101.19,"t":"2025-02-20T05:00:00Z","v":595748,"vw":99.84133},{"c":97.52,"h":100.23,"l":97.11,"n":14273,"o":100.23,"t":"2025-02-21T05:00:00Z","v":1037627,"vw":97.978548},{"c":95.69,"h":97.975,"l":95.56,"n":25334,"o":97.79,"t":"2025-02-24T05:00:00Z","v":2504566,"vw":96.165397},{"c":97.52,"h":98.355,"l":94.62,"n":20424,"o":96.2,"t":"2025-02-25T05:00:00Z","v":1280372,"vw":96.574652},{"c":98.39,"h":99.28,"l":97.96,"n":16602,"o":98.12,"t":"2025-02-26T05:00:00Z","v":943948,"vw":98.628517},{"c":97.26,"h":100.16,"l":97.0632,"n":16464,"o":98.05,"t":"2025-02-27T05:00:00Z","v":927885,"vw":97.981663},{"c":100.05,"h":100.27,"l":97.27,"n":25736,"o":97.65,"t":"2025-02-28T05:00:00Z","v":1907958,"vw":99.646597},{"c":97.17,"h":100.9,"l":96.43,"n":19821,"o":100.9,"t":"2025-03-03T05:00:00Z","v":1022931,"vw":97.924902},{"c":94.08,"h":96.14,"l":93.8023,"n":21043,"o":95.6,"t":"2025-03-04T05:00:00Z","v":1250512,"vw":94.648912},{"c":96,"h":96.39,"l":93.51,"n":18833,"o":94.09,"t":"2025-03-05T05:00:00Z","v":931211,"vw":95.382409},{"c":96.73,"h":97.055,"l":93.78,"n":16384,"o":94.53,"t":"2025-03-06T05:00:00Z","v":1061979,"vw":96.139231},{"c":97.05,"h":97.93,"l":94.885,"n":16559,"o":96.11,"t":"2025-03-07T05:00:00Z","v":965742,"vw":96.642267},{"c":96.01,"h":97.9,"l":95.63,"n":16874,"o":95.9,"t":"2025-03-10T04:00:00Z","v":1022522,"vw":96.464457},{"c":94.38,"h":97.9948,"l":94.31,"n":20813,"o":96.01,"t":"2025-03-11T04:00:00Z","v":1279679,"vw":95.459187},{"c":94.61,"h":95.99,"l":94.4,"n":14420,"o":95.55,"t":"2025-03-12T04:00:00Z","v":732300,"vw":94.960725},{"c":93.12,"h":95,"l":92.62,"n":12020,"o":94.73,"t":"2025-03-13T04:00:00Z","v":561230,"vw":93.276766},{"c":95.08,"h":95.27,"l":93.51,"n":17567,"o":94.4,"t":"2025-03-14T04:00:00Z","v":1226779,"vw":94.805696},{"c":95.59,"h":96.63,"l":94.21,"n":14863,"o":94.74,"t":"2025-03-17T04:00:00Z","v":1132771,"vw":95.788024},{"c":95.37,"h":96.08,"l":94.72,"n":17458,"o":95.15,"t":"2025-03-18T04:00:00Z","v":768956,"vw":95.483857},{"c":96.15,"h":96.55,"l":94.995,"n":17020,"o":95.61,"t":"2025-03-19T04:00:00Z","v":872677,"vw":95.895415},{"c":94.99,"h":95.89,"l":94.79,"n":14257,"o":95.58,"t":"2025-03-20T04:00:00Z","v":678232,"vw":95.241723},{"c":94.1,"h":94.51,"l":93.03,"n":16570,"o":94,"t":"2025-03-21T04:00:00Z","v":2551137,"vw":94.041661},{"c":95.82,"h":95.99,"l":94.11,"n":14921,"o":94.11,"t":"2025-03-24T04:00:00Z","v":1268366,"vw":95.512299},{"c":94.76,"h":96.74,"l":93.97,"n":17435,"o":96.07,"t":"2025-03-25T04:00:00Z","v":1163077,"vw":94.98674},{"c":94.6,"h":95.665,"l":94.2,"n":13361,"o":95.01,"t":"2025-03-26T04:00:00Z","v":613633,"vw":94.854295},{"c":94.57,"h":95.555,"l":93.915,"n":13487,"o":94.61,"t":"2025-03-27T04:00:00Z","v":717962,"vw":94.619332},{"c":92.54,"h":94.56,"l":92.07,"n":15710,"o":94.3,"t":"2025-03-28T04:00:00Z","v":705371,"vw":92.724486},{"c":92.73,"h":93.31,"l":90.305,"n":16239,"o":91.6,"t":"2025-03-31T04:00:00Z","v":983692,"vw":92.560264},{"c":94.12,"h":94.26,"l":91.65,"n":15657,"o":92.59,"t":"2025-04-01T04:00:00Z","v":858663,"vw":93.652112},{"c":95.84,"h":95.96,"l":92.62,"n":17678,"o":92.62,"t":"2025-04-02T04:00:00Z","v":992024,"vw":95.200548},{"c":92.73,"h":94.25,"l":92,"n":29442,"o":92.35,"t":"2025-04-03T04:00:00Z","v":2013576,"vw":92.974874},{"c":89.25,"h":90.85,"l":87.3,"n":28974,"o":89.77,"t":"2025-04-04T04:00:00Z","v":1656552,"vw":89.205392},{"c":87.34,"h":91.7,"l":85,"n":29795,"o":86.79,"t":"2025-04-07T04:00:00Z","v":1715423,"vw":87.231168},{"c":87.19,"h":90.795,"l":86.08,"n":25157,"o":89.95,"t":"2025-04-08T04:00:00Z","v":1372903,"vw":87.872327},{"c":94.99,"h":95.33,"l":85.58,"n":30085,"o":86.05,"t":"2025-04-09T04:00:00Z","v":2046844,"vw":92.245217},{"c":93.17,"h":94.8676,"l":91,"n":21000,"o":92.81,"t":"2025-04-10T04:00:00Z","v":1237267,"vw":92.933126},{"c":93.71,"h":93.905,"l":90.46,"n":19067,"o":93.17,"t":"2025-04-11T04:00:00Z","v":1169719,"vw":93.018291},{"c":94.31,"h":94.74,"l":92.485,"n":15106,"o":94.74,"t":"2025-04-14T04:00:00Z","v":806030,"vw":93.845011},{"c":93.96,"h":94.495,"l":93.19,"n":13095,"o":94.06,"t":"2025-04-15T04:00:00Z","v":615694,"vw":93.922431},{"c":93.23,"h":94.6,"l":92.245,"n":13702,"o":93.79,"t":"2025-04-16T04:00:00Z","v":942774,"vw":93.20186},{"c":94.36,"h":94.82,"l":92.76,"n":16359,"o":93.28,"t":"2025-04-17T04:00:00Z","v":3243997,"vw":94.307007},{"c":92.25,"h":93.75,"l":91.1332,"n":14151,"o":93.74,"t":"2025-04-21T04:00:00Z","v":856180,"vw":92.187275},{"c":94,"h":94.64,"l":92.49,"n":12443,"o":93.15,"t":"2025-04-22T04:00:00Z","v":911405,"vw":93.837017},{"c":95.2,"h":97.46,"l":94.8,"n":11867,"o":95.34,"t":"2025-04-23T04:00:00Z","v":724249,"vw":95.483255},{"c":97.65,"h":97.905,"l":95.02,"n":12626,"o":95.02,"t":"2025-04-24T04:00:00Z","v":575167,"vw":97.244685},{"c":97.34,"h":97.8808,"l":96.54,"n":11846,"o":97.51,"t":"2025-04-25T04:00:00Z","v":548703,"vw":97.291526},{"c":97.44,"h":98.36,"l":96.425,"n":13642,"o":97.46,"t":"2025-04-28T04:00:00Z","v":610347,"vw":97.393102},{"c":98.17,"h":98.68,"l":96.59,"n":11997,"o":97.35,"t":"2025-04-29T04:00:00Z","v":594633,"vw":98.07986},{"c":98.65,"h":99.12,"l":95.89,"n":14273,"o":97.25,"t":"2025-04-30T04:00:00Z","v":904532,"vw":98.22232},{"c":100.25,"h":101.2232,"l":98.7582,"n":20219,"o":99.61,"t":"2025-05-01T04:00:00Z","v":915808,"vw":100.435506},{"c":102.35,"h":103.01,"l":101,"n":23545,"o":101.9,"t":"2025-05-02T04:00:00Z","v":1324823,"vw":102.484908},{"c":102.18,"h":102.81,"l":101.32,"n":14437,"o":101.73,"t":"2025-05-05T04:00:00Z","v":706732,"vw":102.283668},{"c":102.93,"h":105.745,"l":102.34,"n":24050,"o":104.04,"t":"2025-05-06T04:00:00Z","v":1148145,"vw":103.300344},{"c":101.5,"h":103.54,"l":101.13,"n":22821,"o":103.54,"t":"2025-05-07T04:00:00Z","v":1255738,"vw":101.794523},{"c":104.37,"h":104.63,"l":102,"n":18261,"o":102.78,"t":"2025-05-08T04:00:00Z","v":855123,"vw":103.887972},{"c":104.65,"h":104.825,"l":104.01,"n":12262,"o":104.5,"t":"2025-05-09T04:00:00Z","v":559752,"vw":104.542744},{"c":106.33,"h":107.32,"l":105.41,"n":14517,"o":107.32,"t":"2025-05-12T04:00:00Z","v":743904,"vw":106.17353},{"c":106.68,"h":107.67,"l":106.11,"n":15326,"o":106.6,"t":"2025-05-13T04:00:00Z","v":749548,"vw":106.931469},{"c":107.07,"h":107.36,"l":106.06,"n":18537,"o":106.61,"t":"2025-05-14T04:00:00Z","v":854684,"vw":106.942861},{"c":108.28,"h":108.6,"l":106.96,"n":14230,"o":107,"t":"2025-05-15T04:00:00Z","v":911394,"vw":108.124634},{"c":109.37,"h":109.53,"l":107.98,"n":11361,"o":108.28,"t":"2025-05-16T04:00:00Z","v":713329,"vw":109.15747},{"c":108.93,"h":109.42,"l":108.46,"n":12708,"o":108.97,"t":"2025-05-19T04:00:00Z","v":661841,"vw":108.911679},{"c":108.96,"h":109.42,"l":108.5,"n":15154,"o":108.88,"t":"2025-05-20T04:00:00Z","v":808013,"vw":108.965968},{"c":107.44,"h":108.78,"l":107.01,"n":9733,"o":108.18,"t":"2025-05-21T04:00:00Z","v":648012,"vw":107.586495},{"c":107.37,"h":107.83,"l":106.08,"n":10277,"o":107.02,"t":"2025-05-22T04:00:00Z","v":630517,"vw":107.288451},{"c":107.6,"h":107.955,"l":106.21,"n":11508,"o":106.47,"t":"2025-05-23T04:00:00Z","v":537047,"vw":107.515437},{"c":109.37,"h":109.45,"l":107.3,"n":14564,"o":108.14,"t":"2025-05-27T04:00:00Z","v":689076,"vw":109.047345},{"c":108.15,"h":109.945,"l":107.8,"n":11597,"o":109.67,"t":"2025-05-28T04:00:00Z","v":742914,"vw":108.455947},{"c":108.79,"h":108.81,"l":107.36,"n":14308,"o":108.16,"t":"2025-05-29T04:00:00Z","v":879678,"vw":108.429801},{"c":109.85,"h":110.07,"l":108.15,"n":20190,"o":108.79,"t":"2025-05-30T04:00:00Z","v":2196955,"vw":109.630225},{"c":109.09,"h":109.93,"l":107.68,"n":18113,"o":109.59,"t":"2025-06-02T04:00:00Z","v":940238,"vw":108.849293},{"c":110.69,"h":111.1253,"l":108.6093,"n":15848,"o":109.04,"t":"2025-06-03T04:00:00Z","v":837925,"vw":110.632471},{"c":110.8,"h":111.81,"l":110.485,"n":15146,"o":110.7,"t":"2025-06-04T04:00:00Z","v":827570,"vw":111.161366},{"c":110.64,"h":111.29,"l":110.115,"n":12449,"o":111.29,"t":"2025-06-05T04:00:00Z","v":578872,"vw":110.654277},{"c":111.35,"h":111.99,"l":110.9501,"n":10963,"o":111.78,"t":"2025-06-06T04:00:00Z","v":505886,"vw":111.371581},{"c":110.93,"h":111.91,"l":110.73,"n":13123,"o":111.77,"t":"2025-06-09T04:00:00Z","v":565297,"vw":111.250196},{"c":111.03,"h":111.47,"l":109.9375,"n":14702,"o":111,"t":"2025-06-10T04:00:00Z","v":678163,"vw":110.988447},{"c":112.2,"h":112.41,"l":110.595,"n":14984,"o":111.48,"t":"2025-06-11T04:00:00Z","v":636919,"vw":111.992127},{"c":112.13,"h":112.5,"l":111.19,"n":10783,"o":111.62,"t":"2025-06-12T04:00:00Z","v":480957,"vw":112.130746},{"c":111.99,"h":112.92,"l":111.075,"n":13098,"o":111.2,"t":"2025-06-13T04:00:00Z","v":574961,"vw":112.040992},{"c":113.06,"h":114.22,"l":112.51,"n":22926,"o":112.91,"t":"2025-06-16T04:00:00Z","v":882621,"vw":113.346578},{"c":112.19,"h":113.29,"l":111.5,"n":19946,"o":112.13,"t":"2025-06-17T04:00:00Z","v":1246411,"vw":112.405342},{"c":110.4,"h":112.65,"l":110.24,"n":28733,"o":112.16,"t":"2025-06-18T04:00:00Z","v":1760803,"vw":111.221559},{"c":109.56,"h":110.43,"l":108.09,"n":26320,"o":110.43,"t":"2025-06-20T04:00:00Z","v":4759509,"vw":109.571947},{"c":111.54,"h":111.56,"l":109.515,"n":18814,"o":109.84,"t":"2025-06-23T04:00:00Z","v":1031061,"vw":111.147228},{"c":112.36,"h":112.73,"l":111.555,"n":15362,"o":112.28,"t":"2025-06-24T04:00:00Z","v":852791,"vw":112.250642},{"c":111.06,"h":113.11,"l":110.87,"n":16124,"o":112.9,"t":"2025-06-25T04:00:00Z","v":852013,"vw":111.352495},{"c":112.21,"h":112.41,"l":111.505,"n":10169,"o":111.87,"t":"2025-06-26T04:00:00Z","v":410391,"vw":112.14205},{"c":112.79,"h":113.26,"l":111.74,"n":12724,"o":112.41,"t":"2025-06-27T04:00:00Z","v":1045542,"vw":112.750784},{"c":112.86,"h":112.95,"l":111.02,"n":15722,"o":112.62,"t":"2025-06-30T04:00:00Z","v":807045,"vw":112.637746},{"c":113.96,"h":114.695,"l":112.49,"n":15128,"o":112.49,"t":"2025-07-01T04:00:00Z","v":659956,"vw":113.751242},{"c":114.46,"h":114.66,"l":113.06,"n":13848,"o":113.72,"t":"2025-07-02T04:00:00Z","v":793873,"vw":114.220807},{"c":115.75,"h":116.01,"l":114.575,"n":8727,"o":115,"t":"2025-07-03T04:00:00Z","v":441531,"vw":115.668038},{"c":115.43,"h":116.27,"l":114.9108,"n":14363,"o":115.19,"t":"2025-07-07T04:00:00Z","v":625077,"vw":115.4669},{"c":114.94,"h":116.02,"l":114.09,"n":17344,"o":115.08,"t":"2025-07-08T04:00:00Z","v":853808,"vw":115.107083},{"c":115.62,"h":115.96,"l":114.4243,"n":12413,"o":115.47,"t":"2025-07-09T04:00:00Z","v":529865,"vw":115.54521},{"c":115.64,"h":116.66,"l":115.32,"n":12723,"o":115.51,"t":"2025-07-10T04:00:00Z","v":573502,"vw":115.81536},{"c":114.44,"h":115.3475,"l":114.38,"n":12217,"o":115.15,"t":"2025-07-11T04:00:00Z","v":543353,"vw":114.64959},{"c":114.55,"h":115.85,"l":114.1301,"n":16169,"o":114.45,"t":"2025-07-14T04:00:00Z","v":864048,"vw":114.900557},{"c":113.05,"h":115.075,"l":113.05,"n":17137,"o":114.81,"t":"2025-07-15T04:00:00Z","v":847809,"vw":113.554048},{"c":113.18,"h":114.26,"l":111.53,"n":18029,"o":113.49,"t":"2025-07-16T04:00:00Z","v":886781,"vw":113.017252},{"c":114,"h":114.39,"l":112.94,"n":18960,"o":112.98,"t":"2025-07-17T04:00:00Z","v":885071,"vw":113.792741},{"c":113.31,"h":114.42,"l":112.4101,"n":18683,"o":114.35,"t":"2025-07-18T04:00:00Z","v":3147122,"vw":113.284548},{"c":112.16,"h":113.9,"l":111.98,"n":18367,"o":113.57,"t":"2025-07-21T04:00:00Z","v":868098,"vw":112.542466},{"c":112.44,"h":112.885,"l":111.55,"n":15523,"o":112.05,"t":"2025-07-22T04:00:00Z","v":816389,"vw":112.44037},{"c":113.42,"h":114,"l":112.995,"n":17019,"o":113.08,"t":"2025-07-23T04:00:00Z","v":734253,"vw":113.456224},{"c":113.08,"h":113.89,"l":112.69,"n":12757,"o":113.34,"t":"2025-07-24T04:00:00Z","v":547132,"vw":113.225477},{"c":115.36,"h":115.455,"l":113.0771,"n":15596,"o":113.49,"t":"2025-07-25T04:00:00Z","v":663821,"vw":114.867142},{"c":113.84,"h":115.63,"l":113.685,"n":13001,"o":115.63,"t":"2025-07-28T04:00:00Z","v":544490,"vw":114.111412},{"c":113,"h":114.59,"l":112.71,"n":17078,"o":114.59,"t":"2025-07-29T04:00:00Z","v":525186,"vw":113.140083},{"c":112.56,"h":113.61,"l":112.06,"n":16185,"o":113.09,"t":"2025-07-30T04:00:00Z","v":974021,"vw":112.715986},{"c":112.74,"h":114.84,"l":112.31,"n":16429,"o":112.31,"t":"2025-07-31T04:00:00Z","v":799608,"vw":112.875528},{"c":111.08,"h":111.7,"l":108.794,"n":21532,"o":111.04,"t":"2025-08-01T04:00:00Z","v":1067338,"vw":110.598256},{"c":111.94,"h":112.49,"l":111.01,"n":20335,"o":112.08,"t":"2025-08-04T04:00:00Z","v":1015913,"vw":111.736547},{"c":119,"h":121.73,"l":114.455,"n":34208,"o":116.43,"t":"2025-08-05T04:00:00Z","v":1696115,"vw":119.34427},{"c":118.83,"h":119.31,"l":117.45,"n":20963,"o":119,"t":"2025-08-06T04:00:00Z","v":1070271,"vw":118.592585},{"c":119.21,"h":120,"l":118.29,"n":17549,"o":119.72,"t":"2025-08-07T04:00:00Z","v":680195,"vw":119.031407},{"c":118.43,"h":120.06,"l":118.35,"n":15907,"o":119.73,"t":"2025-08-08T04:00:00Z","v":611593,"vw":118.795828},{"c":119.24,"h":119.48,"l":118.3092,"n":15400,"o":118.83,"t":"2025-08-11T04:00:00Z","v":931636,"vw":119.065806},{"c":120.88,"h":120.92,"l":119.2201,"n":17420,"o":119.97,"t":"2025-08-12T04:00:00Z","v":635594,"vw":120.529793},{"c":122.02,"h":122.04,"l":119.2,"n":16279,"o":121.1,"t":"2025-08-13T04:00:00Z","v":830001,"vw":120.828397},{"c":120.12,"h":121.885,"l":120.04,"n":14031,"o":121.885,"t":"2025-08-14T04:00:00Z","v":606252,"vw":120.307808},{"c":119.57,"h":120.49,"l":118.63,"n":14234,"o":120.12,"t":"2025-08-15T04:00:00Z","v":519447,"vw":119.471975},{"c":120.28,"h":120.4,"l":119.375,"n":12319,"o":119.58,"t":"2025-08-18T04:00:00Z","v":472356,"vw":120.174183},{"c":120.77,"h":121.7,"l":120.07,"n":12862,"o":120.07,"t":"2025-08-19T04:00:00Z","v":503084,"vw":120.897735},{"c":120.09,"h":121.92,"l":119.128,"n":11519,"o":120.64,"t":"2025-08-20T04:00:00Z","v":529751,"vw":120.292599},{"c":121.58,"h":122.04,"l":119.88,"n":15198,"o":119.88,"t":"2025-08-21T04:00:00Z","v":647302,"vw":121.482594},{"c":122.98,"h":124.65,"l":121.805,"n":17746,"o":122.22,"t":"2025-08-22T04:00:00Z","v":816398,"vw":123.441483},{"c":123.13,"h":123.86,"l":122.87,"n":17990,"o":122.87,"t":"2025-08-25T04:00:00Z","v":833020,"vw":123.402365},{"c":125.56,"h":126.15,"l":122.4928,"n":28764,"o":123.23,"t":"2025-08-26T04:00:00Z","v":1873671,"vw":125.533901},{"c":125.64,"h":126.24,"l":125.11,"n":17375,"o":125.35,"t":"2025-08-27T04:00:00Z","v":1097146,"vw":125.7614},{"c":125.74,"h":126.29,"l":124.85,"n":18820,"o":125.97,"t":"2025-08-28T04:00:00Z","v":835432,"vw":125.794664},{"c":124.89,"h":125.97,"l":123.87,"n":15737,"o":125.97,"t":"2025-08-29T04:00:00Z","v":938860,"vw":124.759073},{"c":124.94,"h":125.12,"l":123,"n":18910,"o":124,"t":"2025-09-02T04:00:00Z","v":868992,"vw":124.497235},{"c":124.08,"h":125.85,"l":123.83,"n":19150,"o":125,"t":"2025-09-03T04:00:00Z","v":945301,"vw":124.359856},{"c":125.94,"h":126,"l":123.66,"n":19852,"o":124.43,"t":"2025-09-04T04:00:00Z","v":1009152,"vw":125.191124},{"c":126.62,"h":128.04,"l":124.96,"n":21864,"o":127,"t":"2025-09-05T04:00:00Z","v":976068,"vw":126.158742},{"c":126.9,"h":127.94,"l":126.0745,"n":21971,"o":126.6,"t":"2025-09-08T04:00:00Z","v":1005394,"vw":127.109725},{"c":124.3,"h":127.065,"l":123.89,"n":19921,"o":126.5,"t":"2025-09-09T04:00:00Z","v":804494,"vw":124.836273},{"c":125.43,"h":125.83,"l":124,"n":17812,"o":124.67,"t":"2025-09-10T04:00:00Z","v":875129,"vw":125.288487},{"c":127.66,"h":127.82,"l":125.42,"n":15929,"o":125.77,"t":"2025-09-11T04:00:00Z","v":643441,"vw":127.430933},{"c":126.6,"h":127.9,"l":126.56,"n":17306,"o":127.07,"t":"2025-09-12T04:00:00Z","v":836595,"vw":127.113725},{"c":127.73,"h":128.695,"l":126.64,"n":27242,"o":127.1,"t":"2025-09-15T04:00:00Z","v":1250538,"vw":127.876103},{"c":127.74,"h":128.285,"l":126.7514,"n":20601,"o":127.7,"t":"2025-09-16T04:00:00Z","v":1040007,"vw":127.668928},{"c":126.89,"h":129.36,"l":126.43,"n":24324,"o":128.04,"t":"2025-09-17T04:00:00Z","v":1234720,"vw":127.483766},{"c":132.99,"h":133.78,"l":127.28,"n":30216,"o":127.92,"t":"2025-09-18T04:00:00Z","v":1440356,"vw":132.576019},{"c":132.48,"h":133.81,"l":131.935,"n":24617,"o":133.64,"t":"2025-09-19T04:00:00Z","v":3177669,"vw":132.555079},{"c":132.93,"h":133.29,"l":130.76,"n":20344,"o":132,"t":"2025-09-22T04:00:00Z","v":856702,"vw":132.411887},{"c":129.99,"h":133.5,"l":129.77,"n":22660,"o":133.2,"t":"2025-09-23T04:00:00Z","v":1113077,"vw":130.481347},{"c":129.45,"h":131.42,"l":129.42,"n":17075,"o":130.43,"t":"2025-09-24T04:00:00Z","v":1127982,"vw":130.011027},{"c":128.36,"h":129.3635,"l":127.585,"n":18693,"o":128.5,"t":"2025-09-25T04:00:00Z","v":996898,"vw":128.425233},{"c":129.25,"h":129.68,"l":128.6,"n":15957,"o":129.15,"t":"2025-09-26T04:00:00Z","v":917974,"vw":129.114995},{"c":129.87,"h":130.595,"l":129.2097,"n":16222,"o":130.08,"t":"2025-09-29T04:00:00Z","v":772981,"vw":129.907827},{"c":130.47,"h":131,"l":129.74,"n":15419,"o":130,"t":"2025-09-30T04:00:00Z","v":733997,"vw":130.452341},{"c":130.43,"h":131.46,"l":129.09,"n":16017,"o":129.75,"t":"2025-10-01T04:00:00Z","v":611308,"vw":130.562202},{"c":129.63,"h":130.4,"l":127.55,"n":29807,"o":130,"t":"2025-10-02T04:00:00Z","v":1237611,"vw":128.994781},{"c":128.91,"h":130.323,"l":128.57,"n":16305,"o":130.18,"t":"2025-10-03T04:00:00Z","v":731652,"vw":129.212652},{"c":129.52,"h":129.92,"l":127.61,"n":16296,"o":129.45,"t":"2025-10-06T04:00:00Z","v":652626,"vw":129.165966},{"c":129.43,"h":130.34,"l":128,"n":17829,"o":130.34,"t":"2025-10-07T04:00:00Z","v":1097607,"vw":129.200123},{"c":132.64,"h":133.2,"l":129.55,"n":17457,"o":130.69,"t":"2025-10-08T04:00:00Z","v":695605,"vw":132.179711},{"c":131.29,"h":133.3853,"l":129.2601,"n":16323,"o":133.18,"t":"2025-10-09T04:00:00Z","v":624721,"vw":130.91097},{"c":128.8,"h":131.7926,"l":128.68,"n":15357,"o":131.29,"t":"2025-10-10T04:00:00Z","v":738726,"vw":129.440095},{"c":131.55,"h":132.77,"l":130,"n":15749,"o":130.32,"t":"2025-10-13T04:00:00Z","v":813676,"vw":131.811557},{"c":132.55,"h":132.995,"l":129.75,"n":17599,"o":129.92,"t":"2025-10-14T04:00:00Z","v":777396,"vw":132.223384},{"c":132.81,"h":133.845,"l":132,"n":13523,"o":133.45,"t":"2025-10-15T04:00:00Z","v":632257,"vw":133.034205},{"c":131,"h":133.4,"l":130.57,"n":16557,"o":133.28,"t":"2025-10-16T04:00:00Z","v":736141,"vw":131.544602},{"c":130.87,"h":132.03,"l":129.82,"n":18066,"o":131,"t":"2025-10-17T04:00:00Z","v":913896,"vw":130.87931},{"c":133.65,"h":134.5083,"l":131.58,"n":19138,"o":132.04,"t":"2025-10-20T04:00:00Z","v":852692,"vw":133.649252},{"c":134.22,"h":134.88,"l":132.915,"n":14673,"o":133.19,"t":"2025-10-21T04:00:00Z","v":589538,"vw":134.228297},{"c":130.17,"h":134.54,"l":129.8,"n":19290,"o":134.24,"t":"2025-10-22T04:00:00Z","v":935474,"vw":130.660042},{"c":132.49,"h":132.98,"l":129.88,"n":11222,"o":129.88,"t":"2025-10-23T04:00:00Z","v":394640,"vw":132.41583},{"c":132.88,"h":134.46,"l":132.8,"n":16032,"o":133.97,"t":"2025-10-24T04:00:00Z","v":645463,"vw":133.249455},{"c":132.55,"h":134.5199,"l":131.86,"n":16392,"o":134.11,"t":"2025-10-27T04:00:00Z","v":611665,"vw":132.572803},{"c":132.31,"h":133.3,"l":131.05,"n":14497,"o":132.55,"t":"2025-10-28T04:00:00Z","v":530269,"vw":132.26192},{"c":133.48,"h":134.7,"l":131.65,"n":16913,"o":132.31,"t":"2025-10-29T04:00:00Z","v":699655,"vw":133.39677},{"c":133.66,"h":134.9999,"l":132.44,"n":17174,"o":132.44,"t":"2025-10-30T04:00:00Z","v":615567,"vw":133.639373},{"c":134.35,"h":135,"l":132.885,"n":19083,"o":133.08,"t":"2025-10-31T04:00:00Z","v":1213812,"vw":134.154411},{"c":131.76,"h":133.92,"l":131.7,"n":17848,"o":133.92,"t":"2025-11-03T05:00:00Z","v":952525,"vw":132.19495},{"c":130.81,"h":131.59,"l":128.2988,"n":15272,"o":129.74,"t":"2025-11-04T05:00:00Z","v":623754,"vw":130.717039},{"c":132.21,"h":132.815,"l":130.58,"n":16467,"o":131.27,"t":"2025-11-05T05:00:00Z","v":722332,"vw":132.165625},{"c":130.15,"h":133.065,"l":129.38,"n":18319,"o":132.32,"t":"2025-11-06T05:00:00Z","v":659235,"vw":130.309132},{"c":130.75,"h":130.93,"l":127.85,"n":15180,"o":128.95,"t":"2025-11-07T05:00:00Z","v":528340,"vw":130.071905},{"c":130.67,"h":132.42,"l":129.79,"n":13005,"o":132.38,"t":"2025-11-10T05:00:00Z","v":437385,"vw":130.710872},{"c":131.73,"h":132.01,"l":129.713,"n":13996,"o":130.45,"t":"2025-11-11T05:00:00Z","v":617311,"vw":131.38552},{"c":132.72,"h":133.45,"l":131.5,"n":16063,"o":132.15,"t":"2025-11-12T05:00:00Z","v":769091,"vw":132.741485},{"c":133.8,"h":135.52,"l":132.7,"n":27423,"o":132.71,"t":"2025-11-13T05:00:00Z","v":1349472,"vw":133.958606},{"c":133.52,"h":134.055,"l":131.39,"n":23496,"o":131.87,"t":"2025-11-14T05:00:00Z","v":1109058,"vw":133.296986},{"c":131.92,"h":134.36,"l":131.575,"n":32834,"o":133.11,"t":"2025-11-17T05:00:00Z","v":1663290,"vw":132.443984},{"c":127.14,"h":131.57,"l":123.5919,"n":38500,"o":129,"t":"2025-11-18T05:00:00Z","v":1843869,"vw":127.388632},{"c":113.03,"h":127,"l":112.275,"n":54285,"o":124.57,"t":"2025-11-19T05:00:00Z","v":3066097,"vw":116.358038},{"c":106.14,"h":115.27,"l":105.365,"n":50750,"o":114,"t":"2025-11-20T05:00:00Z","v":2925595,"vw":107.575164},{"c":103.52,"h":105.85,"l":102.8,"n":46732,"o":105.5,"t":"2025-11-21T05:00:00Z","v":2657540,"vw":103.76005},{"c":103.85,"h":105.77,"l":103.75,"n":35590,"o":103.92,"t":"2025-11-24T05:00:00Z","v":2425981,"vw":104.244206},{"c":103.88,"h":105.1359,"l":102.54,"n":32111,"o":103.54,"t":"2025-11-25T05:00:00Z","v":2016801,"vw":103.84707},{"c":105.46,"h":106.4,"l":103.97,"n":25606,"o":104.27,"t":"2025-11-26T05:00:00Z","v":1644887,"vw":105.59919},{"c":103.13,"h":106.21,"l":102.8,"n":23064,"o":105.63,"t":"2025-11-28T05:00:00Z","v":1447643,"vw":103.870205},{"c":101.52,"h":103.6,"l":101.4,"n":35002,"o":102.13,"t":"2025-12-01T05:00:00Z","v":2231544,"vw":102.266376},{"c":101.98,"h":103.43,"l":101.07,"n":25515,"o":102.7,"t":"2025-12-02T05:00:00Z","v":1781629,"vw":101.930991},{"c":103.89,"h":103.935,"l":101.6834,"n":23378,"o":102.07,"t":"2025-12-03T05:00:00Z","v":1352845,"vw":103.271867},{"c":105.16,"h":105.42,"l":103.05,"n":28525,"o":103.27,"t":"2025-12-04T05:00:00Z","v":1569588,"vw":104.875343},{"c":102.43,"h":105.42,"l":102.31,"n":27192,"o":105.06,"t":"2025-12-05T05:00:00Z","v":1375780,"vw":103.228631},{"c":101.45,"h":103.48,"l":101.38,"n":23731,"o":102.72,"t":"2025-12-08T05:00:00Z","v":1120016,"vw":101.919256},{"c":100.26,"h":102.8991,"l":100.15,"n":26974,"o":101.26,"t":"2025-12-09T05:00:00Z","v":1559210,"vw":100.963105},{"c":99.11,"h":101.45,"l":98.29,"n":37873,"o":100.3,"t":"2025-12-10T05:00:00Z","v":3009415,"vw":99.281582},{"c":99.96,"h":100.63,"l":99.04,"n":27383,"o":99.35,"t":"2025-12-11T05:00:00Z","v":1434467,"vw":100.010898},{"c":98.85,"h":100.85,"l":97.94,"n":22028,"o":100.55,"t":"2025-12-12T05:00:00Z","v":971167,"vw":98.878137},{"c":97.96,"h":99.349,"l":97.49,"n":20670,"o":99,"t":"2025-12-15T05:00:00Z","v":1255213,"vw":98.092558},{"c":98.35,"h":99.26,"l":97.26,"n":19681,"o":98.47,"t":"2025-12-16T05:00:00Z","v":1176138,"vw":98.141763},{"c":96.69,"h":98.755,"l":96.29,"n":25847,"o":97.01,"t":"2025-12-17T05:00:00Z","v":1983523,"vw":96.937223},{"c":97.31,"h":98.86,"l":96.68,"n":24729,"o":98,"t":"2025-12-18T05:00:00Z","v":1667633,"vw":97.345188},{"c":96.72,"h":98.065,"l":96.06,"n":26501,"o":96.06,"t":"2025-12-19T05:00:00Z","v":3451866,"vw":96.855227},{"c":97.58,"h":97.96,"l":96.92,"n":24276,"o":97.14,"t":"2025-12-22T05:00:00Z","v":1594373,"vw":97.452878},{"c":97.77,"h":97.9899,"l":96.9101,"n":20558,"o":97.7,"t":"2025-12-23T05:00:00Z","v":1094908,"vw":97.592279},{"c":97.49,"h":97.98,"l":96.7751,"n":11767,"o":97.42,"t":"2025-12-24T05:00:00Z","v":549764,"vw":97.498681},{"c":97.4,"h":97.8319,"l":97.15,"n":14827,"o":97.51,"t":"2025-12-26T05:00:00Z","v":664456,"vw":97.458691},{"c":97.27,"h":97.905,"l":96.225,"n":18235,"o":97.4,"t":"2025-12-29T05:00:00Z","v":1263300,"vw":97.070612},{"c":96.92,"h":97.28,"l":96.56,"n":20326,"o":97.28,"t":"2025-12-30T05:00:00Z","v":804470,"vw":96.896639},{"c":95.33,"h":97,"l":95,"n":13685,"o":96.99,"t":"2025-12-31T05:00:00Z","v":681135,"vw":95.594015},{"c":96.4,"h":96.95,"l":95.21,"n":19329,"o":95.66,"t":"2026-01-02T05:00:00Z","v":848608,"vw":96.30777},{"c":98.92,"h":99.4,"l":96.6,"n":23060,"o":97.01,"t":"2026-01-05T05:00:00Z","v":998070,"vw":98.777071},{"c":99.92,"h":100.18,"l":96.74,"n":22367,"o":98.57,"t":"2026-01-06T05:00:00Z","v":1193795,"vw":99.21373},{"c":98.53,"h":99.9722,"l":98.22,"n":21418,"o":99.5,"t":"2026-01-07T05:00:00Z","v":1083380,"vw":98.659005},{"c":98.9,"h":100.87,"l":98.66,"n":19492,"o":98.88,"t":"2026-01-08T05:00:00Z","v":924061,"vw":99.074849},{"c":99.58,"h":100.66,"l":98.7,"n":27700,"o":99.51,"t":"2026-01-09T05:00:00Z","v":742471,"vw":99.662665},{"c":99.44,"h":100.655,"l":99,"n":23050,"o":99.09,"t":"2026-01-12T05:00:00Z","v":1034777,"vw":99.750057},{"c":97.26,"h":100,"l":96.6,"n":29327,"o":99.71,"t":"2026-01-13T05:00:00Z","v":2087924,"vw":97.798677},{"c":98.21,"h":99.03,"l":96.09,"n":29562,"o":97.45,"t":"2026-01-14T05:00:00Z","v":1739198,"vw":97.816623},{"c":99.24,"h":99.89,"l":98.3,"n":21551,"o":98.74,"t":"2026-01-15T05:00:00Z","v":1113419,"vw":99.289767},{"c":98.2,"h":99.88,"l":97.89,"n":22742,"o":99.71,"t":"2026-01-16T05:00:00Z","v":4240757,"vw":98.27896},{"c":95.99,"h":98.79,"l":95.35,"n":24255,"o":97.2,"t":"2026-01-20T05:00:00Z","v":1086105,"vw":96.239354},{"c":96.75,"h":97.94,"l":94.46,"n":29834,"o":96.4,"t":"2026-01-21T05:00:00Z","v":1866421,"vw":96.479524},{"c":98.16,"h":99.12,"l":95.925,"n":22578,"o":97.53,"t":"2026-01-22T05:00:00Z","v":1187029,"vw":97.800695},{"c":97.08,"h":98.89,"l":96.76,"n":14837,"o":98.86,"t":"2026-01-23T05:00:00Z","v":765679,"vw":97.112026},{"c":96.73,"h":98,"l":96.41,"n":13905,"o":97.21,"t":"2026-01-26T05:00:00Z","v":665592,"vw":96.823263},{"c":96.84,"h":97.43,"l":95.45,"n":17233,"o":96.81,"t":"2026-01-27T05:00:00Z","v":998677,"vw":96.567816},{"c":97.49,"h":98.46,"l":96.54,"n":22276,"o":97.11,"t":"2026-01-28T05:00:00Z","v":1577763,"vw":97.580708},{"c":97.56,"h":98.82,"l":95.86,"n":17268,"o":98.15,"t":"2026-01-29T05:00:00Z","v":1189277,"vw":97.287837},{"c":96.43,"h":97.71,"l":94.725,"n":18343,"o":96.59,"t":"2026-01-30T05:00:00Z","v":1064305,"vw":96.110213},{"c":96.81,"h":96.91,"l":95.545,"n":20400,"o":95.67,"t":"2026-02-02T05:00:00Z","v":860294,"vw":96.641346},{"c":95.51,"h":98.2508,"l":93.84,"n":23625,"o":97.11,"t":"2026-02-03T05:00:00Z","v":1307393,"vw":95.474151},{"c":95.9,"h":97.14,"l":94.73,"n":24706,"o":95.62,"t":"2026-02-04T05:00:00Z","v":956164,"vw":95.994923},{"c":98.65,"h":98.76,"l":94.99,"n":29121,"o":95.4,"t":"2026-02-05T05:00:00Z","v":1729967,"vw":97.940075},{"c":101.03,"h":102.71,"l":98.66,"n":30428,"o":99.64,"t":"2026-02-06T05:00:00Z","v":2025985,"vw":101.231766},{"c":102.7,"h":102.81,"l":99.96,"n":36125,"o":100.67,"t":"2026-02-09T05:00:00Z","v":2461148,"vw":101.711123},{"c":103.86,"h":109,"l":101.2311,"n":50690,"o":107.78,"t":"2026-02-10T05:00:00Z","v":3305794,"vw":104.472082},{"c":100.87,"h":108.35,"l":100.7,"n":42728,"o":106.97,"t":"2026-02-11T05:00:00Z","v":2667678,"vw":102.632167},{"c":88.38,"h":103.26,"l":87.78,"n":68811,"o":101.86,"t":"2026-02-12T05:00:00Z","v":4606936,"vw":91.078027},{"c":88.31,"h":90.63,"l":87.56,"n":50647,"o":89.4,"t":"2026-02-13T05:00:00Z","v":3338940,"vw":89.333341},{"c":91.23,"h":92.61,"l":88.13,"n":34801,"o":88.13,"t":"2026-02-17T05:00:00Z","v":2451335,"vw":91.169664},{"c":95.36,"h":95.43,"l":91.49,"n":35245,"o":91.8,"t":"2026-02-18T05:00:00Z","v":2446420,"vw":94.513555},{"c":96.58,"h":97,"l":94.04,"n":30681,"o":94.88,"t":"2026-02-19T05:00:00Z","v":1974370,"vw":96.043375},{"c":97.89,"h":98.185,"l":96.19,"n":30127,"o":96.52,"t":"2026-02-20T05:00:00Z","v":1802346,"vw":97.520209},{"c":93.28,"h":98.14,"l":92.725,"n":32048,"o":97.06,"t":"2026-02-23T05:00:00Z","v":2143241,"vw":93.980655},{"c":95.34,"h":96.21,"l":93,"n":25173,"o":93.18,"t":"2026-02-24T05:00:00Z","v":1474331,"vw":95.334297},{"c":94.21,"h":96.21,"l":93.65,"n":24516,"o":96.21,"t":"2026-02-25T05:00:00Z","v":1299084,"vw":94.394224},{"c":99.56,"h":99.94,"l":94.55,"n":30329,"o":94.86,"t":"2026-02-26T05:00:00Z","v":1633478,"vw":98.646569},{"c":97.98,"h":98.21,"l":95.73,"n":18826,"o":98,"t":"2026-02-27T05:00:00Z","v":1496358,"vw":97.659325},{"c":97.28,"h":97.8,"l":96.18,"n":17713,"o":96.76,"t":"2026-03-02T05:00:00Z","v":895375,"vw":97.259939},{"c":96.17,"h":97.4,"l":93.56,"n":17649,"o":95.31,"t":"2026-03-03T05:00:00Z","v":851433,"vw":96.06501},{"c":95.42,"h":97.41,"l":94.575,"n":17615,"o":96.58,"t":"2026-03-04T05:00:00Z","v":809218,"vw":95.550266},{"c":93.78,"h":95.55,"l":92.97,"n":23595,"o":94.59,"t":"2026-03-05T05:00:00Z","v":1261148,"vw":93.80471},{"c":94.06,"h":94.92,"l":91.2914,"n":17270,"o":92.5,"t":"2026-03-06T05:00:00Z","v":1084689,"vw":93.905591},{"c":94.08,"h":94.21,"l":90.615,"n":22478,"o":92.41,"t":"2026-03-09T04:00:00Z","v":1078406,"vw":93.202991},{"c":91.37,"h":94.65,"l":91.2,"n":19251,"o":93.97,"t":"2026-03-10T04:00:00Z","v":992604,"vw":92.119771},{"c":91.57,"h":92.425,"l":90.8,"n":15005,"o":91.19,"t":"2026-03-11T04:00:00Z","v":704824,"vw":91.589485},{"c":89.8,"h":91.26,"l":89.25,"n":20644,"o":90.74,"t":"2026-03-12T04:00:00Z","v":1285094,"vw":89.918039},{"c":91.06,"h":91.87,"l":89.37,"n":26123,"o":90.74,"t":"2026-03-13T04:00:00Z","v":1575306,"vw":90.673846},{"c":88.65,"h":93,"l":88.34,"n":23263,"o":91.86,"t":"2026-03-16T04:00:00Z","v":1389629,"vw":89.749098},{"c":89.86,"h":90.2975,"l":88.62,"n":19762,"o":89.39,"t":"2026-03-17T04:00:00Z","v":986483,"vw":89.65855},{"c":90.15,"h":92.22,"l":89.12,"n":19520,"o":89.47,"t":"2026-03-18T04:00:00Z","v":1261335,"vw":90.479713},{"c":90.32,"h":90.8,"l":88.64,"n":18335,"o":89.32,"t":"2026-03-19T04:00:00Z","v":882575,"vw":90.076097},{"c":88.58,"h":90.38,"l":88.11,"n":16097,"o":89.93,"t":"2026-03-20T04:00:00Z","v":2285639,"vw":88.658824},{"c":90.06,"h":92,"l":89.47,"n":24781,"o":90.32,"t":"2026-03-23T04:00:00Z","v":1263891,"vw":90.360264},{"c":88.85,"h":89.695,"l":88.32,"n":16320,"o":89.07,"t":"2026-03-24T04:00:00Z","v":1047683,"vw":88.977631},{"c":88.54,"h":90.9,"l":87.46,"n":17984,"o":90,"t":"2026-03-25T04:00:00Z","v":787496,"vw":88.591816},{"c":86.95,"h":90.05,"l":86.63,"n":20509,"o":88.22,"t":"2026-03-26T04:00:00Z","v":984219,"vw":87.479038},{"c":85.46,"h":87.41,"l":85,"n":15927,"o":87.41,"t":"2026-03-27T04:00:00Z","v":711366,"vw":85.581648},{"c":83.21,"h":86.07,"l":83.0209,"n":22435,"o":86.07,"t":"2026-03-30T04:00:00Z","v":1256660,"vw":83.564924},{"c":84.82,"h":86.425,"l":83.5,"n":25275,"o":84.32,"t":"2026-03-31T04:00:00Z","v":1591992,"vw":84.679957},{"c":85.7,"h":86.935,"l":84.6,"n":21069,"o":85.4,"t":"2026-04-01T04:00:00Z","v":1043139,"vw":85.92825},{"c":84.71,"h":87.295,"l":83.8853,"n":21674,"o":84.35,"t":"2026-04-02T04:00:00Z","v":1410268,"vw":84.950856},{"c":84.98,"h":85.3,"l":83.45,"n":16950,"o":84.59,"t":"2026-04-06T04:00:00Z","v":847719,"vw":84.804513},{"c":83.28,"h":85.09,"l":82.85,"n":17589,"o":84.52,"t":"2026-04-07T04:00:00Z","v":893715,"vw":83.587796},{"c":85.89,"h":87,"l":85.77,"n":22207,"o":86.22,"t":"2026-04-08T04:00:00Z","v":1963169,"vw":86.105693},{"c":85.52,"h":86.5397,"l":83.8701,"n":20686,"o":85.38,"t":"2026-04-09T04:00:00Z","v":1203783,"vw":85.399082},{"c":83.59,"h":85.62,"l":83.325,"n":18859,"o":85.45,"t":"2026-04-10T04:00:00Z","v":763226,"vw":83.815409},{"c":85.3,"h":85.3,"l":82.41,"n":22121,"o":83.08,"t":"2026-04-13T04:00:00Z","v":1333704,"vw":84.542025},{"c":85.14,"h":86.275,"l":84.93,"n":15651,"o":85.78,"t":"2026-04-14T04:00:00Z","v":747358,"vw":85.274995},{"c":86.47,"h":87.545,"l":84.86,"n":21197,"o":85.22,"t":"2026-04-15T04:00:00Z","v":1144554,"vw":86.626152},{"c":85.63,"h":87.172,"l":85.32,"n":17518,"o":86.47,"t":"2026-04-16T04:00:00Z","v":976181,"vw":85.793721},{"c":86.61,"h":87.655,"l":85.78,"n":18301,"o":86.27,"t":"2026-04-17T04:00:00Z","v":875123,"vw":86.680492},{"c":86.44,"h":86.775,"l":85.38,"n":17589,"o":86.24,"t":"2026-04-20T04:00:00Z","v":1027644,"vw":86.218351},{"c":84.96,"h":87.57,"l":84.59,"n":20342,"o":86.27,"t":"2026-04-21T04:00:00Z","v":1178862,"vw":85.539449},{"c":82.39,"h":85.575,"l":81.96,"n":21049,"o":85.25,"t":"2026-04-22T04:00:00Z","v":1135061,"vw":82.730242},{"c":80.46,"h":82.75,"l":79.01,"n":26594,"o":82.36,"t":"2026-04-23T04:00:00Z","v":1233444,"vw":80.462316},{"c":80.37,"h":81.04,"l":79.34,"n":22873,"o":80.33,"t":"2026-04-24T04:00:00Z","v":1231057,"vw":80.290131},{"c":81.99,"h":82.11,"l":80.37,"n":21886,"o":80.49,"t":"2026-04-27T04:00:00Z","v":1121067,"vw":81.766639},{"c":81.06,"h":82.26,"l":80.03,"n":22242,"o":82.25,"t":"2026-04-28T04:00:00Z","v":957670,"vw":80.969937},{"c":81.96,"h":82.26,"l":79.92,"n":23372,"o":80.62,"t":"2026-04-29T04:00:00Z","v":1336517,"vw":81.323724},{"c":84.1,"h":84.365,"l":82,"n":23977,"o":82.2,"t":"2026-04-30T04:00:00Z","v":1263862,"vw":83.873388},{"c":84.1,"h":85.72,"l":83.8,"n":19239,"o":84.68,"t":"2026-05-01T04:00:00Z","v":817005,"vw":84.218233},{"c":84.03,"h":85.72,"l":83.88,"n":22504,"o":83.91,"t":"2026-05-04T04:00:00Z","v":1084812,"vw":84.274864},{"c":84.59,"h":85.72,"l":83.1,"n":19283,"o":85.03,"t":"2026-05-05T04:00:00Z","v":1029138,"vw":84.367218},{"c":83.92,"h":85.8199,"l":81.4,"n":24892,"o":85.1,"t":"2026-05-06T04:00:00Z","v":1340780,"vw":83.716362},{"c":81.47,"h":84.125,"l":81.13,"n":25985,"o":84.01,"t":"2026-05-07T04:00:00Z","v":1607823,"vw":81.765159},{"c":80.59,"h":81.8512,"l":80.56,"n":23039,"o":81.76,"t":"2026-05-08T04:00:00Z","v":1175535,"vw":80.954236},{"c":79.5,"h":81.2799,"l":79.15,"n":31246,"o":80.09,"t":"2026-05-11T04:00:00Z","v":1687692,"vw":79.885071},{"c":69.95,"h":81.375,"l":68.9442,"n":53241,"o":81.22,"t":"2026-05-12T04:00:00Z","v":3703364,"vw":71.71026},{"c":70.52,"h":71.07,"l":67.64,"n":49048,"o":70.02,"t":"2026-05-13T04:00:00Z","v":3180841,"vw":69.803363},{"c":71,"h":71.71,"l":70.3,"n":29686,"o":71.12,"t":"2026-05-14T04:00:00Z","v":1478282,"vw":70.986042},{"c":71.31,"h":73.511,"l":70.8,"n":24729,"o":72,"t":"2026-05-15T04:00:00Z","v":1312845,"vw":71.702591},{"c":71.49,"h":72.87,"l":70.59,"n":27580,"o":71.02,"t":"2026-05-18T04:00:00Z","v":1608711,"vw":71.671936},{"c":71.18,"h":72.582,"l":70.445,"n":25875,"o":71.31,"t":"2026-05-19T04:00:00Z","v":2022470,"vw":71.307069},{"c":71.47,"h":72.7599,"l":68.48,"n":33180,"o":70.61,"t":"2026-05-20T04:00:00Z","v":2032449,"vw":71.70621},{"c":70.18,"h":71.84,"l":69.35,"n":42526,"o":71.5,"t":"2026-05-21T04:00:00Z","v":4183806,"vw":70.495368},{"c":72.04,"h":72.435,"l":70.85,"n":27494,"o":71.19,"t":"2026-05-22T04:00:00Z","v":1944453,"vw":71.705353},{"c":72.47,"h":73.52,"l":70.52,"n":26648,"o":71.18,"t":"2026-05-26T04:00:00Z","v":1529455,"vw":72.58975},{"c":71.66,"h":73.56,"l":71.32,"n":30379,"o":72.79,"t":"2026-05-27T04:00:00Z","v":1611574,"vw":71.798309},{"c":70.87,"h":71.95,"l":70.415,"n":30423,"o":71.32,"t":"2026-05-28T04:00:00Z","v":2075236,"vw":71.156136},{"c":69.37,"h":71.18,"l":69.21,"n":51071,"o":70.77,"t":"2026-05-29T04:00:00Z","v":16335197,"vw":69.526812},{"c":72.25,"h":72.71,"l":68.99,"n":40219,"o":68.99,"t":"2026-06-01T04:00:00Z","v":2621888,"vw":71.899114},{"c":71.44,"h":71.825,"l":68.55,"n":42724,"o":71.58,"t":"2026-06-02T04:00:00Z","v":2661281,"vw":70.446815},{"c":72.41,"h":72.95,"l":70.23,"n":33915,"o":71.02,"t":"2026-06-03T04:00:00Z","v":1950165,"vw":72.323177},{"c":72.68,"h":74.4,"l":72.1,"n":27046,"o":73.42,"t":"2026-06-04T04:00:00Z","v":2284680,"vw":72.845125},{"c":71.14,"h":74.2557,"l":70.55,"n":25227,"o":73.24,"t":"2026-06-05T04:00:00Z","v":1289920,"vw":71.335345},{"c":70.85,"h":71.23,"l":69.6,"n":23091,"o":70.62,"t":"2026-06-08T04:00:00Z","v":1348931,"vw":70.821131},{"c":71.29,"h":72.6099,"l":69.85,"n":19760,"o":71.03,"t":"2026-06-09T04:00:00Z","v":1003987,"vw":71.119824},{"c":68.58,"h":71.19,"l":68.48,"n":23611,"o":71.01,"t":"2026-06-10T04:00:00Z","v":1543166,"vw":69.07798},{"c":69.59,"h":69.9199,"l":67.9,"n":23039,"o":69.71,"t":"2026-06-11T04:00:00Z","v":1100012,"vw":69.113037},{"c":70.12,"h":70.8,"l":68.89,"n":21696,"o":69.74,"t":"2026-06-12T04:00:00Z","v":1012061,"vw":70.11341},{"c":69.59,"h":71.42,"l":69.235,"n":29069,"o":71,"t":"2026-06-15T04:00:00Z","v":3539867,"vw":69.68551},{"c":71.07,"h":71.47,"l":68.875,"n":26431,"o":69.99,"t":"2026-06-16T04:00:00Z","v":1301497,"vw":70.712235},{"c":69.42,"h":72.475,"l":69.19,"n":25147,"o":70.75,"t":"2026-06-17T04:00:00Z","v":1357913,"vw":70.232437},{"c":68.81,"h":70.355,"l":68.27,"n":25846,"o":69.84,"t":"2026-06-18T04:00:00Z","v":3888162,"vw":68.849894},{"c":67.86,"h":69.19,"l":67.27,"n":27840,"o":68.59,"t":"2026-06-22T04:00:00Z","v":2264708,"vw":67.991289},{"c":69.07,"h":69.55,"l":67.52,"n":29238,"o":67.58,"t":"2026-06-23T04:00:00Z","v":2122573,"vw":69.010899},{"c":69.84,"h":70.48,"l":68.98,"n":30817,"o":69.19,"t":"2026-06-24T04:00:00Z","v":2375377,"vw":69.941587},{"c":70.14,"h":70.5899,"l":69.06,"n":29516,"o":69.48,"t":"2026-06-25T04:00:00Z","v":1949549,"vw":69.808378},{"c":71.02,"h":71.15,"l":69.59,"n":32367,"o":69.59,"t":"2026-06-26T04:00:00Z","v":2682244,"vw":70.786928},{"c":69.77,"h":71.63,"l":69.585,"n":31729,"o":70.87,"t":"2026-06-29T04:00:00Z","v":2720629,"vw":70.086506},{"c":69.8,"h":70.06,"l":68.27,"n":28169,"o":69.5,"t":"2026-06-30T04:00:00Z","v":2282397,"vw":69.351915},{"c":66.86,"h":70.28,"l":66.8,"n":26147,"o":69.4,"t":"2026-07-01T04:00:00Z","v":1529691,"vw":67.534238},{"c":67.74,"h":68.52,"l":66.55,"n":26937,"o":66.88,"t":"2026-07-02T04:00:00Z","v":1709642,"vw":67.388474},{"c":69.61,"h":69.83,"l":67.41,"n":29515,"o":67.41,"t":"2026-07-06T04:00:00Z","v":1533338,"vw":69.212506},{"c":67.64,"h":70.4599,"l":67.105,"n":23472,"o":69.97,"t":"2026-07-07T04:00:00Z","v":1115008,"vw":67.771803},{"c":67.89,"h":68.4,"l":66.28,"n":22780,"o":66.54,"t":"2026-07-08T04:00:00Z","v":1453474,"vw":67.908239},{"c":68.05,"h":68.24,"l":66.81,"n":24029,"o":67.66,"t":"2026-07-09T04:00:00Z","v":1596696,"vw":67.638807},{"c":68.25,"h":69.03,"l":67.95,"n":23837,"o":68.66,"t":"2026-07-10T04:00:00Z","v":1402997,"vw":68.257001},{"c":68.68,"h":68.875,"l":67.605,"n":25240,"o":68.77,"t":"2026-07-13T04:00:00Z","v":1401983,"vw":68.361206},{"c":68.55,"h":69.635,"l":67.97,"n":24796,"o":67.98,"t":"2026-07-14T04:00:00Z","v":1274956,"vw":68.506703},{"c":68.88,"h":69.95,"l":68.46,"n":23444,"o":68.97,"t":"2026-07-15T04:00:00Z","v":2847924,"vw":68.85522},{"c":69.95,"h":70.085,"l":68.67,"n":21234,"o":69.23,"t":"2026-07-16T04:00:00Z","v":1088650,"vw":69.750854},{"c":68.29,"h":69.98,"l":67.54,"n":20395,"o":69.18,"t":"2026-07-17T04:00:00Z","v":986015,"vw":68.44071},{"c":67.94,"h":68.49,"l":67.2811,"n":20308,"o":68.43,"t":"2026-07-20T04:00:00Z","v":1334313,"vw":68.019779},{"c":68.94,"h":69.46,"l":67.62,"n":27761,"o":67.63,"t":"2026-07-21T04:00:00Z","v":1386226,"vw":68.955608},{"c":67.47,"h":69.47,"l":67.3,"n":21547,"o":69,"t":"2026-07-22T04:00:00Z","v":1097580,"vw":67.631854},{"c":67.65,"h":68.86,"l":67.44,"n":21560,"o":67.57,"t":"2026-07-23T04:00:00Z","v":1758662,"vw":67.798154},{"c":70.56,"h":70.96,"l":67.93,"n":24780,"o":67.93,"t":"2026-07-24T04:00:00Z","v":1347618,"vw":70.360187},{"c":70.96,"h":71.76,"l":70.45,"n":23228,"o":71.1,"t":"2026-07-27T04:00:00Z","v":1137176,"vw":71.026083},{"c":74.44,"h":75.46,"l":71.65,"n":39135,"o":71.78,"t":"2026-07-28T04:00:00Z","v":2961701,"vw":74.369379},{"c":73.57,"h":74.03,"l":72.41,"n":34905,"o":74.03,"t":"2026-07-29T04:00:00Z","v":2105205,"vw":73.320735},{"c":71.76,"h":72.57,"l":69.92,"n":30778,"o":72.47,"t":"2026-07-30T04:00:00Z","v":1824489,"vw":71.460606},{"c":72.39,"h":72.955,"l":71.26,"n":19722,"o":72.66,"t":"2026-07-31T04:00:00Z","v":1174879,"vw":72.431867},{"c":74.8,"h":75.14,"l":73.41,"n":22809,"o":73.41,"t":"2026-08-03T04:00:00Z","v":1055448,"vw":74.63898},{"c":75.75,"h":76.13,"l":74.21,"n":26371,"o":74.77,"t":"2026-08-04T04:00:00Z","v":1348880,"vw":75.527128},{"c":74.9,"h":76.155,"l":74.62,"n":26290,"o":75.79,"t":"2026-08-05T04:00:00Z","v":1290442,"vw":74.967589},{"c":74.93,"h":75.99,"l":74.56,"n":22114,"o":74.62,"t":"2026-08-06T04:00:00Z","v":1124762,"vw":75.051786},{"c":75.84,"h":76.365,"l":75.025,"n":19567,"o":75.4,"t":"2026-08-07T04:00:00Z","v":974629,"vw":75.905572},{"c":73.3,"h":76.8499,"l":72.72,"n":46450,"o":76,"t":"2026-08-10T04:00:00Z","v":3406766,"vw":74.438638},{"c":67.05,"h":69.45,"l":63.67,"n":82200,"o":68.25,"t":"2026-08-11T04:00:00Z","v":6122527,"vw":66.960522},{"c":61.04,"h":65.755,"l":60.92,"n":60367,"o":65.7,"t":"2026-08-12T04:00:00Z","v":4160609,"vw":62.179515},{"c":63.61,"h":63.73,"l":60.3495,"n":54897,"o":61.15,"t":"2026-08-13T04:00:00Z","v":3069128,"vw":62.542071},{"c":63.11,"h":63.85,"l":62.2418,"n":27527,"o":63.24,"t":"2026-08-14T04:00:00Z","v":1842084,"vw":63.078686},{"c":62.22,"h":63.02,"l":61.4,"n":27160,"o":62.52,"t":"2026-08-17T04:00:00Z","v":2018511,"vw":62.148406},{"c":61.72,"h":62.79,"l":61.645,"n":28852,"o":62.6,"t":"2026-08-18T04:00:00Z","v":1897728,"vw":61.965284},{"c":65.04,"h":65.2,"l":61.7,"n":37205,"o":61.94,"t":"2026-08-19T04:00:00Z","v":2459160,"vw":64.277235},{"c":65.18,"h":66.05,"l":64.14,"n":30211,"o":64.77,"t":"2026-08-20T04:00:00Z","v":2055962,"vw":65.249323},{"c":64.79,"h":65.66,"l":64.62,"n":28430,"o":64.95,"t":"2026-08-21T04:00:00Z","v":1744517,"vw":64.879243},{"c":64.99,"h":65.4231,"l":64.2645,"n":28522,"o":64.79,"t":"2026-08-24T04:00:00Z","v":1993272,"vw":64.848563},{"c":62.78,"h":65.5,"l":61.775,"n":24782,"o":65.39,"t":"2026-08-25T04:00:00Z","v":1538687,"vw":63.010947},{"c":65.11,"h":65.56,"l":62.89,"n":29315,"o":62.89,"t":"2026-08-26T04:00:00Z","v":2086580,"vw":65.019737},{"c":66.24,"h":66.32,"l":64.34,"n":29218,"o":65.24,"t":"2026-08-27T04:00:00Z","v":2100933,"vw":65.756842},{"c":69.17,"h":70.5,"l":65.895,"n":60955,"o":66.25,"t":"2026-08-28T04:00:00Z","v":7115234,"vw":69.139084},{"c":67.43,"h":69.6,"l":67.26,"n":41645,"o":68.52,"t":"2026-08-31T04:00:00Z","v":4671255,"vw":68.55753},{"c":66.23,"h":68.35,"l":65.46,"n":31907,"o":66.95,"t":"2026-09-01T04:00:00Z","v":2415189,"vw":66.456886},{"c":66.46,"h":66.615,"l":65.4101,"n":23395,"o":65.9,"t":"2026-09-02T04:00:00Z","v":2688487,"vw":66.196424},{"c":66.83,"h":68.19,"l":65.845,"n":22406,"o":67.32,"t":"2026-09-03T04:00:00Z","v":1502413,"vw":66.810741},{"c":66.58,"h":67.305,"l":65.6,"n":22503,"o":66,"t":"2026-09-04T04:00:00Z","v":1300057,"vw":66.622299},{"c":66.04,"h":67.29,"l":65.495,"n":22109,"o":66.9,"t":"2026-09-08T04:00:00Z","v":1232987,"vw":66.08834},{"c":64.02,"h":66.1,"l":63.27,"n":24726,"o":65.59,"t":"2026-09-09T04:00:00Z","v":1445681,"vw":64.168819},{"c":62.89,"h":64.35,"l":62.47,"n":21335,"o":63.63,"t":"2026-09-10T04:00:00Z","v":1250118,"vw":63.201523},{"c":63.53,"h":64.11,"l":62.79,"n":16178,"o":63.27,"t":"2026-09-11T04:00:00Z","v":820611,"vw":63.642785},{"c":64.6,"h":65.18,"l":63.3,"n":24220,"o":63.51,"t":"2026-09-14T04:00:00Z","v":1367714,"vw":64.594057},{"c":64.16,"h":65.6,"l":63.55,"n":24643,"o":64.02,"t":"2026-09-15T04:00:00Z","v":1475311,"vw":64.452144},{"c":62.81,"h":64.8,"l":62.7,"n":23886,"o":64.8,"t":"2026-09-16T04:00:00Z","v":1626257,"vw":63.187475},{"c":63.41,"h":63.85,"l":62.43,"n":20623,"o":63.19,"t":"2026-09-17T04:00:00Z","v":1075564,"vw":63.361235},{"c":61.99,"h":63.93,"l":61.89,"n":26137,"o":63.55,"t":"2026-09-18T04:00:00Z","v":3658740,"vw":62.127256},{"c":62.93,"h":63.0181,"l":61.84,"n":21885,"o":62.29,"t":"2026-09-21T04:00:00Z","v":1347922,"vw":62.779725},{"c":62.27,"h":63.99,"l":62.06,"n":21724,"o":63.74,"t":"2026-09-22T04:00:00Z","v":1262098,"vw":62.40201},{"c":61.45,"h":62.726,"l":61.4,"n":19606,"o":62.5,"t":"2026-09-23T04:00:00Z","v":1095770,"vw":61.801778},{"c":58.52,"h":61.595,"l":58.42,"n":25262,"o":61.42,"t":"2026-09-24T04:00:00Z","v":1402404,"vw":59.210335},{"c":60.89,"h":61.89,"l":58.44,"n":40183,"o":58.44,"t":"2026-09-25T04:00:00Z","v":3561953,"vw":60.949911},{"c":59.42,"h":61.5,"l":58.0823,"n":32066,"o":61.5,"t":"2026-09-28T04:00:00Z","v":2222744,"vw":59.182609},{"c":58.85,"h":59.919,"l":58.52,"n":21103,"o":59.18,"t":"2026-09-29T04:00:00Z","v":1368075,"vw":58.92296},{"c":58.95,"h":59.83,"l":58.87,"n":20433,"o":59.29,"t":"2026-09-30T04:00:00Z","v":1489053,"vw":59.143222},{"c":59.6,"h":60.95,"l":59.115,"n":24097,"o":59.34,"t":"2026-10-01T04:00:00Z","v":1336843,"vw":59.884715},{"c":59.66,"h":60.464,"l":58.745,"n":30240,"o":60.01,"t":"2026-10-02T04:00:00Z","v":1325654,"vw":59.53481},{"c":59.76,"h":60.97,"l":59,"n":23226,"o":59.33,"t":"2026-10-05T04:00:00Z","v":1567024,"vw":59.981733},{"c":60.16,"h":61,"l":59.29,"n":17573,"o":59.87,"t":"2026-10-06T04:00:00Z","v":897825,"vw":60.321324},{"c":58.28,"h":59.99,"l":56.39,"n":23294,"o":59.99,"t":"2026-10-07T04:00:00Z","v":1549066,"vw":57.756996},{"c":59.46,"h":59.535,"l":57.74,"n":19482,"o":57.74,"t":"2026-10-08T04:00:00Z","v":1411943,"vw":59.116991},{"c":59.28,"h":59.59,"l":58.615,"n":20772,"o":59.58,"t":"2026-10-09T04:00:00Z","v":2902477,"vw":59.238594},{"c":59.01,"h":60,"l":58.61,"n":16863,"o":59.38,"t":"2026-10-12T04:00:00Z","v":852508,"vw":59.066533},{"c":59.39,"h":59.705,"l":58.46,"n":20332,"o":59.11,"t":"2026-10-13T04:00:00Z","v":1143659,"vw":59.236212},{"c":58.35,"h":59.542,"l":57.555,"n":21389,"o":58.94,"t":"2026-10-14T04:00:00Z","v":1303099,"vw":58.165691},{"c":59.09,"h":59.7,"l":58.3,"n":22687,"o":58.92,"t":"2026-10-15T04:00:00Z","v":1219297,"vw":59.045298},{"c":58.94,"h":60.11,"l":58.67,"n":21803,"o":59,"t":"2026-10-16T04:00:00Z","v":1140620,"vw":59.051994},{"c":58.02,"h":58.99,"l":57.68,"n":16292,"o":58.78,"t":"2026-10-19T04:00:00Z","v":1056455,"vw":58.019788},{"c":58.99,"h":59.36,"l":57.93,"n":17097,"o":58.14,"t":"2026-10-20T04:00:00Z","v":1189440,"vw":58.945758},{"c":59.49,"h":60,"l":58.88,"n":19675,"o":59.34,"t":"2026-10-21T04:00:00Z","v":1138415,"vw":59.47366},{"c":60.83,"h":60.99,"l":58.87,"n":17962,"o":59.34,"t":"2026-10-22T04:00:00Z","v":917482,"vw":60.494663}],"volatilityBars":[{"c":62.61,"h":62.61,"l":62.61,"n":2,"o":62.61,"t":"2026-09-21T11:30:00Z","v":105,"vw":62.61},{"c":62.175,"h":62.72,"l":62.11,"n":383,"o":62.29,"t":"2026-09-21T13:30:00Z","v":27414,"vw":62.317128},{"c":62.17,"h":62.43,"l":62.095,"n":270,"o":62.1799,"t":"2026-09-21T13:45:00Z","v":13905,"vw":62.318155},{"c":62.13,"h":62.25,"l":62.05,"n":362,"o":62.24,"t":"2026-09-21T14:00:00Z","v":11493,"vw":62.146919},{"c":62.145,"h":62.2,"l":61.9217,"n":382,"o":62.1,"t":"2026-09-21T14:15:00Z","v":12608,"vw":62.029029},{"c":62.075,"h":62.135,"l":61.84,"n":601,"o":62.12,"t":"2026-09-21T14:30:00Z","v":28941,"vw":62.005459},{"c":62.255,"h":62.405,"l":62.08,"n":637,"o":62.08,"t":"2026-09-21T14:45:00Z","v":29573,"vw":62.259745},{"c":62.42,"h":62.42,"l":62.23,"n":459,"o":62.26,"t":"2026-09-21T15:00:00Z","v":14689,"vw":62.320637},{"c":62.47,"h":62.5644,"l":62.38,"n":500,"o":62.4,"t":"2026-09-21T15:15:00Z","v":15257,"vw":62.472302},{"c":62.525,"h":62.525,"l":62.36,"n":539,"o":62.44,"t":"2026-09-21T15:30:00Z","v":14108,"vw":62.444195},{"c":62.46,"h":62.58,"l":62.46,"n":454,"o":62.53,"t":"2026-09-21T15:45:00Z","v":11381,"vw":62.529548},{"c":62.57,"h":62.6299,"l":62.38,"n":724,"o":62.48,"t":"2026-09-21T16:00:00Z","v":30243,"vw":62.510556},{"c":62.655,"h":62.715,"l":62.59,"n":543,"o":62.62,"t":"2026-09-21T16:15:00Z","v":20129,"vw":62.640658},{"c":62.91,"h":63.015,"l":62.62,"n":781,"o":62.65,"t":"2026-09-21T16:30:00Z","v":34156,"vw":62.883333},{"c":62.935,"h":63.0181,"l":62.91,"n":565,"o":62.91,"t":"2026-09-21T16:45:00Z","v":20860,"vw":62.966408},{"c":62.97,"h":63,"l":62.92,"n":626,"o":62.9842,"t":"2026-09-21T17:00:00Z","v":17308,"vw":62.958094},{"c":62.83,"h":62.96,"l":62.83,"n":743,"o":62.95,"t":"2026-09-21T17:15:00Z","v":29215,"vw":62.91012},{"c":62.745,"h":62.91,"l":62.73,"n":591,"o":62.8153,"t":"2026-09-21T17:30:00Z","v":21755,"vw":62.857581},{"c":62.68,"h":62.77,"l":62.58,"n":649,"o":62.745,"t":"2026-09-21T17:45:00Z","v":18067,"vw":62.661307},{"c":62.55,"h":62.94,"l":62.55,"n":877,"o":62.71,"t":"2026-09-21T18:00:00Z","v":59899,"vw":62.832587},{"c":62.5,"h":62.56,"l":62.35,"n":814,"o":62.55,"t":"2026-09-21T18:15:00Z","v":31804,"vw":62.446882},{"c":62.575,"h":62.61,"l":62.46,"n":691,"o":62.46,"t":"2026-09-21T18:30:00Z","v":25338,"vw":62.568471},{"c":62.73,"h":62.86,"l":62.585,"n":1041,"o":62.61,"t":"2026-09-21T18:45:00Z","v":37592,"vw":62.70562},{"c":62.73,"h":62.8,"l":62.605,"n":846,"o":62.73,"t":"2026-09-21T19:00:00Z","v":41105,"vw":62.698626},{"c":62.75,"h":62.825,"l":62.71,"n":1000,"o":62.73,"t":"2026-09-21T19:15:00Z","v":50405,"vw":62.775907},{"c":62.87,"h":62.905,"l":62.74,"n":1551,"o":62.74,"t":"2026-09-21T19:30:00Z","v":79325,"vw":62.824531},{"c":62.88,"h":63.005,"l":62.79,"n":4234,"o":62.865,"t":"2026-09-21T19:45:00Z","v":253757,"vw":62.886678},{"c":62.93,"h":62.93,"l":62.88,"n":63,"o":62.88,"t":"2026-09-21T20:00:00Z","v":367927,"vw":62.92934},{"c":61.9747,"h":61.9747,"l":61.75,"n":2,"o":61.75,"t":"2026-09-21T20:15:00Z","v":434,"vw":61.917748},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-09-21T22:30:00Z","v":407,"vw":62.5},{"c":63.52,"h":63.52,"l":63.2,"n":94,"o":63.2,"t":"2026-09-22T12:30:00Z","v":1210,"vw":63.431357},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-22T13:00:00Z","v":300,"vw":63.5},{"c":63.26,"h":63.99,"l":63.1268,"n":337,"o":63.74,"t":"2026-09-22T13:30:00Z","v":29263,"vw":63.625256},{"c":62.62,"h":63.25,"l":62.62,"n":476,"o":63.24,"t":"2026-09-22T13:45:00Z","v":25065,"vw":62.859887},{"c":62.68,"h":62.82,"l":62.44,"n":508,"o":62.54,"t":"2026-09-22T14:00:00Z","v":15314,"vw":62.615277},{"c":62.325,"h":62.665,"l":62.27,"n":627,"o":62.64,"t":"2026-09-22T14:15:00Z","v":27336,"vw":62.420618},{"c":62.375,"h":62.375,"l":62.105,"n":893,"o":62.325,"t":"2026-09-22T14:30:00Z","v":35968,"vw":62.229367},{"c":62.1,"h":62.29,"l":62.06,"n":487,"o":62.29,"t":"2026-09-22T14:45:00Z","v":17745,"vw":62.138201},{"c":62.355,"h":62.37,"l":62.08,"n":584,"o":62.08,"t":"2026-09-22T15:00:00Z","v":22152,"vw":62.232879},{"c":62.35,"h":62.48,"l":62.33,"n":643,"o":62.37,"t":"2026-09-22T15:15:00Z","v":26523,"vw":62.400522},{"c":62.305,"h":62.35,"l":62.15,"n":522,"o":62.35,"t":"2026-09-22T15:30:00Z","v":18669,"vw":62.250336},{"c":62.255,"h":62.33,"l":62.21,"n":439,"o":62.305,"t":"2026-09-22T15:45:00Z","v":12101,"vw":62.265902},{"c":62.58,"h":62.58,"l":62.29,"n":680,"o":62.29,"t":"2026-09-22T16:00:00Z","v":25288,"vw":62.457535},{"c":62.56,"h":62.58,"l":62.44,"n":569,"o":62.545,"t":"2026-09-22T16:15:00Z","v":14342,"vw":62.510874},{"c":62.54,"h":62.62,"l":62.52,"n":415,"o":62.6,"t":"2026-09-22T16:30:00Z","v":10232,"vw":62.573778},{"c":62.37,"h":62.5799,"l":62.37,"n":508,"o":62.51,"t":"2026-09-22T16:45:00Z","v":14931,"vw":62.483653},{"c":62.27,"h":62.385,"l":62.2501,"n":496,"o":62.385,"t":"2026-09-22T17:00:00Z","v":14924,"vw":62.318461},{"c":62.525,"h":62.525,"l":62.315,"n":676,"o":62.315,"t":"2026-09-22T17:15:00Z","v":29196,"vw":62.380153},{"c":62.385,"h":62.53,"l":62.365,"n":490,"o":62.53,"t":"2026-09-22T17:30:00Z","v":14097,"vw":62.440744},{"c":62.61,"h":62.61,"l":62.35,"n":901,"o":62.36,"t":"2026-09-22T17:45:00Z","v":30472,"vw":62.461918},{"c":62.72,"h":62.805,"l":62.54,"n":742,"o":62.57,"t":"2026-09-22T18:00:00Z","v":37686,"vw":62.700478},{"c":62.59,"h":62.71,"l":62.495,"n":609,"o":62.69,"t":"2026-09-22T18:15:00Z","v":20508,"vw":62.62649},{"c":62.47,"h":62.6,"l":62.47,"n":594,"o":62.59,"t":"2026-09-22T18:30:00Z","v":22604,"vw":62.547975},{"c":62.45,"h":62.4867,"l":62.41,"n":771,"o":62.475,"t":"2026-09-22T18:45:00Z","v":26310,"vw":62.443743},{"c":62.375,"h":62.565,"l":62.36,"n":808,"o":62.47,"t":"2026-09-22T19:00:00Z","v":26640,"vw":62.457335},{"c":62.38,"h":62.42,"l":62.285,"n":880,"o":62.34,"t":"2026-09-22T19:15:00Z","v":26862,"vw":62.350039},{"c":62.4,"h":62.44,"l":62.31,"n":1334,"o":62.36,"t":"2026-09-22T19:30:00Z","v":46549,"vw":62.373493},{"c":62.26,"h":62.55,"l":62.235,"n":4780,"o":62.405,"t":"2026-09-22T19:45:00Z","v":276483,"vw":62.349464},{"c":62.53,"h":62.53,"l":62.27,"n":53,"o":62.27,"t":"2026-09-22T20:00:00Z","v":344761,"vw":62.271022},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-09-22T23:45:00Z","v":100,"vw":62.42},{"c":62,"h":62.27,"l":62,"n":6,"o":62.27,"t":"2026-09-23T12:30:00Z","v":879,"vw":62.157471},{"c":61.9,"h":61.9,"l":61.9,"n":2,"o":61.9,"t":"2026-09-23T12:45:00Z","v":200,"vw":61.9},{"c":62.21,"h":62.21,"l":62.21,"n":4,"o":62.21,"t":"2026-09-23T13:15:00Z","v":206,"vw":62.21},{"c":62.48,"h":62.726,"l":62,"n":340,"o":62.5,"t":"2026-09-23T13:30:00Z","v":23380,"vw":62.438592},{"c":62.215,"h":62.41,"l":62.14,"n":371,"o":62.35,"t":"2026-09-23T13:45:00Z","v":15257,"vw":62.266722},{"c":62.41,"h":62.41,"l":62.2,"n":524,"o":62.25,"t":"2026-09-23T14:00:00Z","v":23402,"vw":62.308189},{"c":62.165,"h":62.63,"l":62.08,"n":831,"o":62.41,"t":"2026-09-23T14:15:00Z","v":50270,"vw":62.273497},{"c":62.075,"h":62.25,"l":62.05,"n":473,"o":62.17,"t":"2026-09-23T14:30:00Z","v":25416,"vw":62.168085},{"c":62.2501,"h":62.3,"l":62.02,"n":600,"o":62.03,"t":"2026-09-23T14:45:00Z","v":23240,"vw":62.15434},{"c":62.47,"h":62.48,"l":62.18,"n":560,"o":62.2601,"t":"2026-09-23T15:00:00Z","v":22646,"vw":62.270258},{"c":62.43,"h":62.61,"l":62.37,"n":601,"o":62.46,"t":"2026-09-23T15:15:00Z","v":27263,"vw":62.529959},{"c":62.2713,"h":62.45,"l":62.26,"n":344,"o":62.4,"t":"2026-09-23T15:30:00Z","v":12086,"vw":62.35514},{"c":62.235,"h":62.275,"l":61.95,"n":682,"o":62.27,"t":"2026-09-23T15:45:00Z","v":22665,"vw":62.092155},{"c":62.22,"h":62.23,"l":62.13,"n":398,"o":62.18,"t":"2026-09-23T16:00:00Z","v":9384,"vw":62.170674},{"c":62.145,"h":62.25,"l":62.11,"n":443,"o":62.24,"t":"2026-09-23T16:15:00Z","v":17748,"vw":62.181708},{"c":62.125,"h":62.17,"l":62.04,"n":549,"o":62.15,"t":"2026-09-23T16:30:00Z","v":15812,"vw":62.123429},{"c":62.07,"h":62.1799,"l":62.06,"n":371,"o":62.15,"t":"2026-09-23T16:45:00Z","v":16201,"vw":62.146605},{"c":61.945,"h":62.11,"l":61.945,"n":432,"o":62.1,"t":"2026-09-23T17:00:00Z","v":9971,"vw":62.00826},{"c":62.01,"h":62.09,"l":61.97,"n":490,"o":61.98,"t":"2026-09-23T17:15:00Z","v":15673,"vw":62.016784},{"c":61.9105,"h":61.98,"l":61.84,"n":487,"o":61.95,"t":"2026-09-23T17:30:00Z","v":15208,"vw":61.888513},{"c":62.04,"h":62.041,"l":61.93,"n":454,"o":61.93,"t":"2026-09-23T17:45:00Z","v":16324,"vw":61.978426},{"c":62.1,"h":62.14,"l":62.04,"n":545,"o":62.04,"t":"2026-09-23T18:00:00Z","v":15267,"vw":62.07034},{"c":62.09,"h":62.175,"l":62.04,"n":664,"o":62.05,"t":"2026-09-23T18:15:00Z","v":26417,"vw":62.113963},{"c":61.935,"h":62.1,"l":61.92,"n":569,"o":62.1,"t":"2026-09-23T18:30:00Z","v":17739,"vw":62.001213},{"c":62.045,"h":62.07,"l":61.88,"n":625,"o":61.935,"t":"2026-09-23T18:45:00Z","v":22613,"vw":61.969116},{"c":61.96,"h":62.07,"l":61.92,"n":754,"o":62.06,"t":"2026-09-23T19:00:00Z","v":25424,"vw":61.983104},{"c":61.72,"h":61.94,"l":61.67,"n":1040,"o":61.94,"t":"2026-09-23T19:15:00Z","v":38091,"vw":61.768707},{"c":61.66,"h":61.785,"l":61.63,"n":1292,"o":61.715,"t":"2026-09-23T19:30:00Z","v":60209,"vw":61.698713},{"c":61.48,"h":61.75,"l":61.4,"n":4216,"o":61.66,"t":"2026-09-23T19:45:00Z","v":251713,"vw":61.57499},{"c":61.7786,"h":61.7786,"l":61.45,"n":36,"o":61.45,"t":"2026-09-23T20:00:00Z","v":264138,"vw":61.514141},{"c":60.955,"h":61.595,"l":60.925,"n":405,"o":61.42,"t":"2026-09-24T13:30:00Z","v":26710,"vw":61.1769},{"c":60.865,"h":60.88,"l":60.6,"n":361,"o":60.88,"t":"2026-09-24T13:45:00Z","v":11317,"vw":60.743247},{"c":60.73,"h":60.87,"l":60.62,"n":580,"o":60.84,"t":"2026-09-24T14:00:00Z","v":23561,"vw":60.747991},{"c":60.475,"h":60.84,"l":60.4,"n":681,"o":60.72,"t":"2026-09-24T14:15:00Z","v":27103,"vw":60.610698},{"c":60.435,"h":60.56,"l":60.42,"n":528,"o":60.47,"t":"2026-09-24T14:30:00Z","v":16377,"vw":60.496277},{"c":60.255,"h":60.57,"l":60.225,"n":837,"o":60.435,"t":"2026-09-24T14:45:00Z","v":32654,"vw":60.357464},{"c":60.03,"h":60.255,"l":60.02,"n":708,"o":60.255,"t":"2026-09-24T15:00:00Z","v":29339,"vw":60.148825},{"c":59.765,"h":60.05,"l":59.725,"n":1096,"o":60.04,"t":"2026-09-24T15:15:00Z","v":51115,"vw":59.935343},{"c":59.84,"h":59.96,"l":59.73,"n":766,"o":59.73,"t":"2026-09-24T15:30:00Z","v":33809,"vw":59.84464},{"c":59.83,"h":59.89,"l":59.715,"n":512,"o":59.83,"t":"2026-09-24T15:45:00Z","v":20050,"vw":59.773703},{"c":59.59,"h":59.86,"l":59.47,"n":682,"o":59.86,"t":"2026-09-24T16:00:00Z","v":28368,"vw":59.567106},{"c":59.76,"h":60.06,"l":59.58,"n":857,"o":59.63,"t":"2026-09-24T16:15:00Z","v":44311,"vw":59.887518},{"c":59.8,"h":59.92,"l":59.61,"n":586,"o":59.735,"t":"2026-09-24T16:30:00Z","v":18005,"vw":59.775999},{"c":59.94,"h":59.95,"l":59.7,"n":574,"o":59.79,"t":"2026-09-24T16:45:00Z","v":20990,"vw":59.813482},{"c":60,"h":60,"l":59.75,"n":679,"o":59.9,"t":"2026-09-24T17:00:00Z","v":31240,"vw":59.866371},{"c":60.11,"h":60.15,"l":59.975,"n":651,"o":60.05,"t":"2026-09-24T17:15:00Z","v":23673,"vw":60.051079},{"c":59.97,"h":60.12,"l":59.94,"n":676,"o":60.12,"t":"2026-09-24T17:30:00Z","v":17443,"vw":59.999047},{"c":60.02,"h":60.09,"l":59.94,"n":666,"o":60.0199,"t":"2026-09-24T17:45:00Z","v":25873,"vw":60.011585},{"c":59.835,"h":60.025,"l":59.79,"n":797,"o":60.025,"t":"2026-09-24T18:00:00Z","v":34939,"vw":59.937053},{"c":60.0498,"h":60.0498,"l":59.825,"n":609,"o":59.86,"t":"2026-09-24T18:15:00Z","v":16993,"vw":59.90975},{"c":59.64,"h":60.05,"l":59.62,"n":912,"o":60.025,"t":"2026-09-24T18:30:00Z","v":32954,"vw":59.843105},{"c":59.53,"h":59.7373,"l":59.465,"n":925,"o":59.69,"t":"2026-09-24T18:45:00Z","v":34459,"vw":59.561003},{"c":59.28,"h":59.53,"l":59.28,"n":1037,"o":59.53,"t":"2026-09-24T19:00:00Z","v":43960,"vw":59.396579},{"c":58.855,"h":59.285,"l":58.75,"n":2112,"o":59.27,"t":"2026-09-24T19:15:00Z","v":110534,"vw":58.97443},{"c":58.84,"h":58.96,"l":58.76,"n":1731,"o":58.85,"t":"2026-09-24T19:30:00Z","v":62960,"vw":58.843767},{"c":58.51,"h":58.84,"l":58.42,"n":4338,"o":58.82,"t":"2026-09-24T19:45:00Z","v":227017,"vw":58.556982},{"c":59.37,"h":59.37,"l":58.52,"n":57,"o":58.53,"t":"2026-09-24T20:00:00Z","v":343663,"vw":58.520281},{"c":58.6,"h":58.61,"l":58.6,"n":4,"o":58.61,"t":"2026-09-24T20:15:00Z","v":400,"vw":58.605},{"c":58.57,"h":58.59,"l":58.57,"n":10,"o":58.59,"t":"2026-09-24T20:30:00Z","v":700,"vw":58.575714},{"c":58.61,"h":59,"l":58.61,"n":6,"o":59,"t":"2026-09-24T22:15:00Z","v":311,"vw":58.844},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-09-24T22:30:00Z","v":200,"vw":58.75},{"c":59.12,"h":59.12,"l":59.12,"n":2,"o":59.12,"t":"2026-09-24T23:45:00Z","v":500,"vw":59.12},{"c":58.56,"h":58.56,"l":58.56,"n":12,"o":58.56,"t":"2026-09-25T08:00:00Z","v":207,"vw":58.56},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-09-25T13:00:00Z","v":125,"vw":58.9},{"c":58.745,"h":58.745,"l":58.44,"n":403,"o":58.44,"t":"2026-09-25T13:30:00Z","v":32122,"vw":58.52187},{"c":59.15,"h":59.19,"l":58.64,"n":399,"o":58.66,"t":"2026-09-25T13:45:00Z","v":14500,"vw":58.941866},{"c":58.91,"h":59.15,"l":58.805,"n":646,"o":59.145,"t":"2026-09-25T14:00:00Z","v":57168,"vw":58.996833},{"c":59.68,"h":59.78,"l":58.8001,"n":691,"o":58.99,"t":"2026-09-25T14:15:00Z","v":30406,"vw":59.221402},{"c":59.39,"h":59.86,"l":59.24,"n":636,"o":59.78,"t":"2026-09-25T14:30:00Z","v":38965,"vw":59.513488},{"c":59.345,"h":59.42,"l":59.16,"n":698,"o":59.39,"t":"2026-09-25T14:45:00Z","v":27653,"vw":59.301298},{"c":59.275,"h":59.56,"l":59.26,"n":508,"o":59.33,"t":"2026-09-25T15:00:00Z","v":24974,"vw":59.449736},{"c":59.17,"h":59.37,"l":59.17,"n":419,"o":59.275,"t":"2026-09-25T15:15:00Z","v":15330,"vw":59.267199},{"c":58.98,"h":59.31,"l":58.98,"n":556,"o":59.22,"t":"2026-09-25T15:30:00Z","v":21467,"vw":59.180104},{"c":59.25,"h":59.25,"l":58.87,"n":738,"o":58.95,"t":"2026-09-25T15:45:00Z","v":26844,"vw":59.031394},{"c":60.68,"h":60.81,"l":59.2575,"n":2518,"o":59.2575,"t":"2026-09-25T16:00:00Z","v":176548,"vw":60.167716},{"c":61.81,"h":61.85,"l":60.4275,"n":2419,"o":60.67,"t":"2026-09-25T16:15:00Z","v":194228,"vw":60.956904},{"c":61.3,"h":61.75,"l":61.2,"n":1955,"o":61.75,"t":"2026-09-25T16:30:00Z","v":101789,"vw":61.482445},{"c":61.625,"h":61.89,"l":61.22,"n":1567,"o":61.26,"t":"2026-09-25T16:45:00Z","v":90730,"vw":61.518499},{"c":61.33,"h":61.78,"l":61.33,"n":1066,"o":61.625,"t":"2026-09-25T17:00:00Z","v":202873,"vw":61.59564},{"c":60.87,"h":61.35,"l":60.68,"n":1019,"o":61.3282,"t":"2026-09-25T17:15:00Z","v":45016,"vw":60.948374},{"c":61.36,"h":61.47,"l":60.745,"n":1395,"o":60.825,"t":"2026-09-25T17:30:00Z","v":78090,"vw":61.12863},{"c":61.485,"h":61.61,"l":61.26,"n":1501,"o":61.4,"t":"2026-09-25T17:45:00Z","v":84568,"vw":61.441633},{"c":61.41,"h":61.7,"l":61.32,"n":1573,"o":61.495,"t":"2026-09-25T18:00:00Z","v":82306,"vw":61.50565},{"c":61.285,"h":61.49,"l":61.27,"n":1446,"o":61.405,"t":"2026-09-25T18:15:00Z","v":71148,"vw":61.388865},{"c":61.505,"h":61.56,"l":61.14,"n":1988,"o":61.255,"t":"2026-09-25T18:30:00Z","v":129425,"vw":61.311676},{"c":61.12,"h":61.7635,"l":61.12,"n":1641,"o":61.5,"t":"2026-09-25T18:45:00Z","v":86426,"vw":61.551244},{"c":60.9,"h":61.32,"l":60.815,"n":1654,"o":61.125,"t":"2026-09-25T19:00:00Z","v":101948,"vw":60.984349},{"c":60.955,"h":61.07,"l":60.84,"n":1923,"o":60.9,"t":"2026-09-25T19:15:00Z","v":108318,"vw":60.940706},{"c":61.23,"h":61.31,"l":60.91,"n":2280,"o":60.96,"t":"2026-09-25T19:30:00Z","v":142625,"vw":61.160619},{"c":60.93,"h":61.41,"l":60.9,"n":8192,"o":61.23,"t":"2026-09-25T19:45:00Z","v":767788,"vw":61.221906},{"c":60.89,"h":60.95,"l":60.89,"n":49,"o":60.95,"t":"2026-09-25T20:00:00Z","v":473057,"vw":60.890013},{"c":61.09,"h":61.09,"l":60.8,"n":2,"o":60.8,"t":"2026-09-25T22:45:00Z","v":200,"vw":60.945},{"c":59.14,"h":61.5,"l":59.1,"n":720,"o":61.5,"t":"2026-09-28T13:30:00Z","v":37242,"vw":59.833809},{"c":59.24,"h":59.835,"l":59,"n":655,"o":59.14,"t":"2026-09-28T13:45:00Z","v":25838,"vw":59.324897},{"c":59.36,"h":59.47,"l":58.91,"n":922,"o":59.25,"t":"2026-09-28T14:00:00Z","v":40202,"vw":59.212079},{"c":59.36,"h":59.4106,"l":59.03,"n":785,"o":59.36,"t":"2026-09-28T14:15:00Z","v":35391,"vw":59.17471},{"c":59.095,"h":59.4,"l":59.05,"n":707,"o":59.315,"t":"2026-09-28T14:30:00Z","v":28998,"vw":59.244538},{"c":58.86,"h":59.1,"l":58.795,"n":888,"o":59.095,"t":"2026-09-28T14:45:00Z","v":52625,"vw":58.914833},{"c":58.75,"h":58.9,"l":58.55,"n":1108,"o":58.78,"t":"2026-09-28T15:00:00Z","v":52979,"vw":58.737676},{"c":58.62,"h":58.82,"l":58.44,"n":939,"o":58.805,"t":"2026-09-28T15:15:00Z","v":34770,"vw":58.615521},{"c":58.35,"h":58.745,"l":58.29,"n":924,"o":58.64,"t":"2026-09-28T15:30:00Z","v":33693,"vw":58.530879},{"c":58.2163,"h":58.39,"l":58.0823,"n":992,"o":58.29,"t":"2026-09-28T15:45:00Z","v":34314,"vw":58.215932},{"c":58.34,"h":58.45,"l":58.13,"n":1026,"o":58.24,"t":"2026-09-28T16:00:00Z","v":37159,"vw":58.270847},{"c":58.94,"h":58.96,"l":58.285,"n":1292,"o":58.33,"t":"2026-09-28T16:15:00Z","v":56953,"vw":58.584646},{"c":58.51,"h":58.89,"l":58.34,"n":945,"o":58.89,"t":"2026-09-28T16:30:00Z","v":30707,"vw":58.536082},{"c":58.52,"h":58.56,"l":58.34,"n":846,"o":58.49,"t":"2026-09-28T16:45:00Z","v":23640,"vw":58.447138},{"c":58.93,"h":59.17,"l":58.5,"n":1077,"o":58.525,"t":"2026-09-28T17:00:00Z","v":44977,"vw":58.835558},{"c":58.88,"h":59.055,"l":58.77,"n":925,"o":58.91,"t":"2026-09-28T17:15:00Z","v":29985,"vw":58.921907},{"c":58.635,"h":58.94,"l":58.5,"n":1048,"o":58.88,"t":"2026-09-28T17:30:00Z","v":34306,"vw":58.69884},{"c":58.71,"h":58.76,"l":58.63,"n":886,"o":58.645,"t":"2026-09-28T17:45:00Z","v":29281,"vw":58.6809},{"c":59.255,"h":59.3,"l":58.6775,"n":1344,"o":58.74,"t":"2026-09-28T18:00:00Z","v":51084,"vw":58.894931},{"c":59.135,"h":59.34,"l":59.05,"n":1310,"o":59.255,"t":"2026-09-28T18:15:00Z","v":68113,"vw":59.15858},{"c":59.065,"h":59.23,"l":59.06,"n":1406,"o":59.145,"t":"2026-09-28T18:30:00Z","v":79008,"vw":59.112193},{"c":59.16,"h":59.18,"l":58.88,"n":1389,"o":59.11,"t":"2026-09-28T18:45:00Z","v":70769,"vw":59.011016},{"c":59.25,"h":59.25,"l":59.07,"n":1310,"o":59.16,"t":"2026-09-28T19:00:00Z","v":134255,"vw":59.127007},{"c":59.495,"h":59.575,"l":59.24,"n":1446,"o":59.245,"t":"2026-09-28T19:15:00Z","v":71066,"vw":59.436415},{"c":59.555,"h":59.63,"l":59.425,"n":1891,"o":59.495,"t":"2026-09-28T19:30:00Z","v":102710,"vw":59.531527},{"c":59.45,"h":59.55,"l":59.16,"n":4873,"o":59.54,"t":"2026-09-28T19:45:00Z","v":363389,"vw":59.389852},{"c":59.42,"h":59.42,"l":59.42,"n":42,"o":59.42,"t":"2026-09-28T20:00:00Z","v":423160,"vw":59.42},{"c":59.745,"h":59.919,"l":58.94,"n":476,"o":59.18,"t":"2026-09-29T13:30:00Z","v":42769,"vw":59.319899},{"c":59.02,"h":59.745,"l":58.98,"n":286,"o":59.745,"t":"2026-09-29T13:45:00Z","v":16362,"vw":59.229882},{"c":59.56,"h":59.59,"l":59.01,"n":466,"o":59.18,"t":"2026-09-29T14:00:00Z","v":18977,"vw":59.299992},{"c":59.415,"h":59.6,"l":59.09,"n":510,"o":59.565,"t":"2026-09-29T14:15:00Z","v":24606,"vw":59.333767},{"c":59.16,"h":59.415,"l":58.96,"n":637,"o":59.415,"t":"2026-09-29T14:30:00Z","v":27148,"vw":59.077392},{"c":59.06,"h":59.16,"l":58.85,"n":536,"o":59.16,"t":"2026-09-29T14:45:00Z","v":23990,"vw":59.042171},{"c":58.99,"h":59.0925,"l":58.79,"n":642,"o":59.055,"t":"2026-09-29T15:00:00Z","v":41204,"vw":58.982891},{"c":58.645,"h":59,"l":58.645,"n":572,"o":58.945,"t":"2026-09-29T15:15:00Z","v":26997,"vw":58.876866},{"c":59.07,"h":59.07,"l":58.64,"n":517,"o":58.64,"t":"2026-09-29T15:30:00Z","v":27103,"vw":58.910064},{"c":58.92,"h":59.15,"l":58.86,"n":727,"o":59.02,"t":"2026-09-29T15:45:00Z","v":34950,"vw":58.959948},{"c":59.11,"h":59.15,"l":58.9,"n":726,"o":58.92,"t":"2026-09-29T16:00:00Z","v":40613,"vw":59.015339},{"c":59.125,"h":59.21,"l":59.04,"n":615,"o":59.11,"t":"2026-09-29T16:15:00Z","v":26783,"vw":59.102742},{"c":58.995,"h":59.135,"l":58.99,"n":433,"o":59.13,"t":"2026-09-29T16:30:00Z","v":16606,"vw":59.064495},{"c":58.97,"h":59.09,"l":58.875,"n":547,"o":59.01,"t":"2026-09-29T16:45:00Z","v":28307,"vw":58.985157},{"c":59.11,"h":59.16,"l":58.88,"n":456,"o":58.965,"t":"2026-09-29T17:00:00Z","v":22729,"vw":58.996702},{"c":58.95,"h":59.16,"l":58.92,"n":559,"o":59.11,"t":"2026-09-29T17:15:00Z","v":25312,"vw":58.992463},{"c":59.07,"h":59.1096,"l":58.91,"n":494,"o":58.96,"t":"2026-09-29T17:30:00Z","v":22657,"vw":59.005204},{"c":59.08,"h":59.13,"l":59.04,"n":479,"o":59.04,"t":"2026-09-29T17:45:00Z","v":17324,"vw":59.087271},{"c":59.04,"h":59.2501,"l":58.94,"n":1677,"o":59.1,"t":"2026-09-29T18:00:00Z","v":51326,"vw":59.062518},{"c":58.92,"h":59.14,"l":58.715,"n":732,"o":59.04,"t":"2026-09-29T18:15:00Z","v":33621,"vw":58.941642},{"c":58.97,"h":59.15,"l":58.81,"n":726,"o":58.92,"t":"2026-09-29T18:30:00Z","v":41025,"vw":58.928877},{"c":58.86,"h":58.965,"l":58.71,"n":861,"o":58.96,"t":"2026-09-29T18:45:00Z","v":52428,"vw":58.799762},{"c":58.86,"h":58.9,"l":58.79,"n":793,"o":58.86,"t":"2026-09-29T19:00:00Z","v":39411,"vw":58.847942},{"c":58.61,"h":58.93,"l":58.6,"n":1016,"o":58.86,"t":"2026-09-29T19:15:00Z","v":44829,"vw":58.773306},{"c":58.69,"h":58.77,"l":58.52,"n":1104,"o":58.6,"t":"2026-09-29T19:30:00Z","v":44959,"vw":58.654052},{"c":58.9,"h":58.92,"l":58.62,"n":4019,"o":58.69,"t":"2026-09-29T19:45:00Z","v":201187,"vw":58.772158},{"c":58.85,"h":58.9,"l":58.85,"n":48,"o":58.9,"t":"2026-09-29T20:00:00Z","v":303020,"vw":58.850087},{"c":58.9008,"h":58.9008,"l":58.9008,"n":5,"o":58.9008,"t":"2026-09-29T20:15:00Z","v":65348,"vw":58.9008},{"c":59.53,"h":59.53,"l":59.53,"n":6,"o":59.53,"t":"2026-09-30T12:30:00Z","v":312,"vw":59.53},{"c":59.365,"h":59.74,"l":59.13,"n":323,"o":59.29,"t":"2026-09-30T13:30:00Z","v":37698,"vw":59.321797},{"c":58.96,"h":59.37,"l":58.89,"n":453,"o":59.29,"t":"2026-09-30T13:45:00Z","v":23597,"vw":59.207682},{"c":59.255,"h":59.315,"l":58.87,"n":628,"o":58.975,"t":"2026-09-30T14:00:00Z","v":38664,"vw":59.104486},{"c":58.97,"h":59.375,"l":58.96,"n":695,"o":59.33,"t":"2026-09-30T14:15:00Z","v":33639,"vw":59.162849},{"c":59.425,"h":59.55,"l":58.985,"n":554,"o":58.985,"t":"2026-09-30T14:30:00Z","v":24716,"vw":59.175348},{"c":59.37,"h":59.58,"l":59.22,"n":459,"o":59.5,"t":"2026-09-30T14:45:00Z","v":14967,"vw":59.417948},{"c":59.425,"h":59.6,"l":59.32,"n":464,"o":59.335,"t":"2026-09-30T15:00:00Z","v":20501,"vw":59.424155},{"c":59.535,"h":59.61,"l":59.38,"n":362,"o":59.49,"t":"2026-09-30T15:15:00Z","v":15144,"vw":59.497286},{"c":59.46,"h":59.79,"l":59.46,"n":578,"o":59.535,"t":"2026-09-30T15:30:00Z","v":26096,"vw":59.603155},{"c":59.425,"h":59.48,"l":59.34,"n":341,"o":59.41,"t":"2026-09-30T15:45:00Z","v":10204,"vw":59.39787},{"c":59.76,"h":59.76,"l":59.44,"n":515,"o":59.44,"t":"2026-09-30T16:00:00Z","v":15998,"vw":59.60622},{"c":59.72,"h":59.72,"l":59.6,"n":411,"o":59.705,"t":"2026-09-30T16:15:00Z","v":12848,"vw":59.671033},{"c":59.76,"h":59.83,"l":59.66,"n":476,"o":59.75,"t":"2026-09-30T16:30:00Z","v":18786,"vw":59.743686},{"c":59.6256,"h":59.765,"l":59.59,"n":376,"o":59.75,"t":"2026-09-30T16:45:00Z","v":9810,"vw":59.644562},{"c":59.36,"h":59.61,"l":59.29,"n":739,"o":59.61,"t":"2026-09-30T17:00:00Z","v":41989,"vw":59.398534},{"c":59.32,"h":59.345,"l":59.175,"n":629,"o":59.345,"t":"2026-09-30T17:15:00Z","v":26855,"vw":59.26596},{"c":59.335,"h":59.435,"l":59.31,"n":604,"o":59.31,"t":"2026-09-30T17:30:00Z","v":29313,"vw":59.374107},{"c":59.32,"h":59.3993,"l":59.26,"n":603,"o":59.31,"t":"2026-09-30T17:45:00Z","v":30488,"vw":59.313961},{"c":59.425,"h":59.425,"l":59.26,"n":606,"o":59.31,"t":"2026-09-30T18:00:00Z","v":22631,"vw":59.322868},{"c":59.43,"h":59.495,"l":59.33,"n":604,"o":59.44,"t":"2026-09-30T18:15:00Z","v":22012,"vw":59.425253},{"c":59.39,"h":59.45,"l":59.36,"n":454,"o":59.41,"t":"2026-09-30T18:30:00Z","v":15908,"vw":59.409978},{"c":59.38,"h":59.46,"l":59.27,"n":733,"o":59.41,"t":"2026-09-30T18:45:00Z","v":27779,"vw":59.368285},{"c":59.31,"h":59.48,"l":59.26,"n":816,"o":59.39,"t":"2026-09-30T19:00:00Z","v":30695,"vw":59.363531},{"c":59.36,"h":59.4,"l":59.305,"n":883,"o":59.305,"t":"2026-09-30T19:15:00Z","v":31339,"vw":59.355588},{"c":59.4,"h":59.469,"l":59.3,"n":1412,"o":59.36,"t":"2026-09-30T19:30:00Z","v":64701,"vw":59.375416},{"c":58.97,"h":59.4,"l":58.93,"n":4575,"o":59.39,"t":"2026-09-30T19:45:00Z","v":266003,"vw":59.04212},{"c":59.2825,"h":59.2825,"l":58.95,"n":46,"o":58.98,"t":"2026-09-30T20:00:00Z","v":561228,"vw":58.993765},{"c":59.61,"h":60.3999,"l":59.115,"n":682,"o":59.34,"t":"2026-10-01T13:30:00Z","v":51650,"vw":59.481869},{"c":60.4,"h":60.6,"l":59.54,"n":888,"o":59.64,"t":"2026-10-01T13:45:00Z","v":58452,"vw":60.130261},{"c":60.55,"h":60.67,"l":60.1,"n":724,"o":60.37,"t":"2026-10-01T14:00:00Z","v":35512,"vw":60.361712},{"c":60.4692,"h":60.95,"l":60.305,"n":687,"o":60.63,"t":"2026-10-01T14:15:00Z","v":31344,"vw":60.563127},{"c":60.675,"h":60.8,"l":60.42,"n":714,"o":60.55,"t":"2026-10-01T14:30:00Z","v":32060,"vw":60.564885},{"c":60.25,"h":60.675,"l":60.11,"n":642,"o":60.665,"t":"2026-10-01T14:45:00Z","v":30544,"vw":60.327711},{"c":60.5,"h":60.5,"l":60.1,"n":709,"o":60.34,"t":"2026-10-01T15:00:00Z","v":22534,"vw":60.237302},{"c":59.78,"h":60.49,"l":59.74,"n":784,"o":60.44,"t":"2026-10-01T15:15:00Z","v":37578,"vw":60.101086},{"c":59.88,"h":59.99,"l":59.665,"n":599,"o":59.72,"t":"2026-10-01T15:30:00Z","v":14829,"vw":59.83929},{"c":60.03,"h":60.13,"l":59.805,"n":427,"o":59.875,"t":"2026-10-01T15:45:00Z","v":11660,"vw":59.947422},{"c":60.24,"h":60.35,"l":60.13,"n":569,"o":60.15,"t":"2026-10-01T16:00:00Z","v":16779,"vw":60.229303},{"c":59.995,"h":60.31,"l":59.945,"n":700,"o":60.18,"t":"2026-10-01T16:15:00Z","v":29851,"vw":60.124203},{"c":60.06,"h":60.33,"l":59.9901,"n":551,"o":60.08,"t":"2026-10-01T16:30:00Z","v":14230,"vw":60.214534},{"c":59.95,"h":60.13,"l":59.82,"n":443,"o":60.12,"t":"2026-10-01T16:45:00Z","v":11852,"vw":59.959663},{"c":59.97,"h":60.07,"l":59.875,"n":486,"o":59.875,"t":"2026-10-01T17:00:00Z","v":11034,"vw":59.983816},{"c":60.03,"h":60.163,"l":59.87,"n":669,"o":59.91,"t":"2026-10-01T17:15:00Z","v":17267,"vw":60.052815},{"c":60.33,"h":60.36,"l":60.08,"n":806,"o":60.08,"t":"2026-10-01T17:30:00Z","v":23042,"vw":60.208747},{"c":60.065,"h":60.45,"l":60.04,"n":689,"o":60.43,"t":"2026-10-01T17:45:00Z","v":27833,"vw":60.192201},{"c":60.22,"h":60.2351,"l":60,"n":963,"o":60.08,"t":"2026-10-01T18:00:00Z","v":28775,"vw":60.117249},{"c":60.12,"h":60.31,"l":60.09,"n":639,"o":60.29,"t":"2026-10-01T18:15:00Z","v":21487,"vw":60.212622},{"c":60.255,"h":60.42,"l":59.99,"n":965,"o":60.0201,"t":"2026-10-01T18:30:00Z","v":29714,"vw":60.195038},{"c":60.1601,"h":60.28,"l":60.1601,"n":678,"o":60.28,"t":"2026-10-01T18:45:00Z","v":28428,"vw":60.234265},{"c":60.28,"h":60.32,"l":60.145,"n":959,"o":60.25,"t":"2026-10-01T19:00:00Z","v":29457,"vw":60.230588},{"c":60.2,"h":60.3,"l":59.96,"n":1281,"o":60.28,"t":"2026-10-01T19:15:00Z","v":43574,"vw":60.176731},{"c":60.105,"h":60.29,"l":60.06,"n":1362,"o":60.205,"t":"2026-10-01T19:30:00Z","v":52950,"vw":60.172026},{"c":59.61,"h":60.14,"l":59.56,"n":4528,"o":60.07,"t":"2026-10-01T19:45:00Z","v":290481,"vw":59.710264},{"c":59.6,"h":59.62,"l":59.6,"n":53,"o":59.62,"t":"2026-10-01T20:00:00Z","v":323320,"vw":59.600108},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-01T20:15:00Z","v":100,"vw":59.5},{"c":59.6,"h":59.6,"l":59.6,"n":2,"o":59.6,"t":"2026-10-01T20:30:00Z","v":127,"vw":59.6},{"c":59.095,"h":60.464,"l":58.805,"n":3254,"o":60.01,"t":"2026-10-02T13:30:00Z","v":41444,"vw":59.485061},{"c":59.32,"h":59.87,"l":58.985,"n":2227,"o":59.1,"t":"2026-10-02T13:45:00Z","v":32839,"vw":59.412425},{"c":59.5,"h":59.64,"l":59,"n":1416,"o":59.14,"t":"2026-10-02T14:00:00Z","v":60922,"vw":59.15003},{"c":59.69,"h":59.76,"l":59.465,"n":1050,"o":59.51,"t":"2026-10-02T14:15:00Z","v":19590,"vw":59.573435},{"c":59.735,"h":59.77,"l":59.46,"n":1019,"o":59.56,"t":"2026-10-02T14:30:00Z","v":31085,"vw":59.642598},{"c":59.61,"h":59.83,"l":59.61,"n":661,"o":59.735,"t":"2026-10-02T14:45:00Z","v":27924,"vw":59.719093},{"c":59.25,"h":59.55,"l":59.075,"n":1025,"o":59.5,"t":"2026-10-02T15:00:00Z","v":38400,"vw":59.229202},{"c":58.91,"h":59.23,"l":58.745,"n":812,"o":59.165,"t":"2026-10-02T15:15:00Z","v":25492,"vw":58.895032},{"c":58.93,"h":59.125,"l":58.9,"n":640,"o":58.97,"t":"2026-10-02T15:30:00Z","v":21754,"vw":58.958431},{"c":59.15,"h":59.21,"l":58.935,"n":559,"o":58.99,"t":"2026-10-02T15:45:00Z","v":17873,"vw":59.073355},{"c":59.38,"h":59.39,"l":59.1,"n":740,"o":59.21,"t":"2026-10-02T16:00:00Z","v":22203,"vw":59.247577},{"c":59.285,"h":59.52,"l":59.155,"n":722,"o":59.37,"t":"2026-10-02T16:15:00Z","v":21828,"vw":59.34119},{"c":59.295,"h":59.34,"l":59.24,"n":617,"o":59.335,"t":"2026-10-02T16:30:00Z","v":24613,"vw":59.282425},{"c":59.3942,"h":59.47,"l":59.26,"n":744,"o":59.33,"t":"2026-10-02T16:45:00Z","v":18632,"vw":59.357393},{"c":59.235,"h":59.42,"l":59.235,"n":699,"o":59.4,"t":"2026-10-02T17:00:00Z","v":16174,"vw":59.347701},{"c":59.18,"h":59.28,"l":59.175,"n":697,"o":59.235,"t":"2026-10-02T17:15:00Z","v":21102,"vw":59.226836},{"c":59.29,"h":59.3,"l":59.12,"n":759,"o":59.18,"t":"2026-10-02T17:30:00Z","v":24859,"vw":59.171469},{"c":59.3,"h":59.43,"l":59.29,"n":551,"o":59.29,"t":"2026-10-02T17:45:00Z","v":16210,"vw":59.324431},{"c":59.42,"h":59.42,"l":59.28,"n":633,"o":59.34,"t":"2026-10-02T18:00:00Z","v":19125,"vw":59.346298},{"c":59.805,"h":59.81,"l":59.39,"n":904,"o":59.395,"t":"2026-10-02T18:15:00Z","v":30597,"vw":59.600929},{"c":59.89,"h":59.94,"l":59.74,"n":992,"o":59.8,"t":"2026-10-02T18:30:00Z","v":41006,"vw":59.808929},{"c":59.93,"h":60,"l":59.885,"n":887,"o":59.93,"t":"2026-10-02T18:45:00Z","v":33855,"vw":59.937941},{"c":59.79,"h":59.91,"l":59.64,"n":1039,"o":59.9,"t":"2026-10-02T19:00:00Z","v":41405,"vw":59.782936},{"c":59.6,"h":59.795,"l":59.58,"n":1014,"o":59.795,"t":"2026-10-02T19:15:00Z","v":40495,"vw":59.694286},{"c":59.35,"h":59.61,"l":59.35,"n":1345,"o":59.59,"t":"2026-10-02T19:30:00Z","v":54641,"vw":59.482565},{"c":59.66,"h":59.78,"l":59.31,"n":4074,"o":59.37,"t":"2026-10-02T19:45:00Z","v":265919,"vw":59.62154},{"c":59.66,"h":59.66,"l":59.66,"n":58,"o":59.66,"t":"2026-10-02T20:00:00Z","v":304534,"vw":59.66},{"c":58.9,"h":58.9,"l":58.9,"n":1,"o":58.9,"t":"2026-10-02T20:30:00Z","v":100,"vw":58.9},{"c":60,"h":60,"l":60,"n":10,"o":60,"t":"2026-10-02T23:00:00Z","v":361,"vw":60},{"c":59.27,"h":60,"l":59,"n":1077,"o":59.33,"t":"2026-10-05T13:30:00Z","v":30514,"vw":59.308482},{"c":59.05,"h":59.47,"l":59.05,"n":915,"o":59.26,"t":"2026-10-05T13:45:00Z","v":25261,"vw":59.226421},{"c":60.13,"h":60.18,"l":59.07,"n":689,"o":59.07,"t":"2026-10-05T14:00:00Z","v":43292,"vw":59.672438},{"c":60.17,"h":60.45,"l":60.08,"n":677,"o":60.13,"t":"2026-10-05T14:15:00Z","v":29316,"vw":60.256239},{"c":60.12,"h":60.3,"l":59.83,"n":549,"o":60.16,"t":"2026-10-05T14:30:00Z","v":18201,"vw":60.059527},{"c":60.205,"h":60.21,"l":60.045,"n":371,"o":60.1,"t":"2026-10-05T14:45:00Z","v":19033,"vw":60.115207},{"c":60.23,"h":60.3,"l":60.1419,"n":616,"o":60.19,"t":"2026-10-05T15:00:00Z","v":25287,"vw":60.198608},{"c":60.11,"h":60.2,"l":60.0147,"n":553,"o":60.19,"t":"2026-10-05T15:15:00Z","v":27216,"vw":60.096959},{"c":60.28,"h":60.32,"l":60.11,"n":505,"o":60.11,"t":"2026-10-05T15:30:00Z","v":20328,"vw":60.215739},{"c":60.29,"h":60.31,"l":60.225,"n":408,"o":60.27,"t":"2026-10-05T15:45:00Z","v":15318,"vw":60.275332},{"c":60.335,"h":60.36,"l":60.24,"n":536,"o":60.27,"t":"2026-10-05T16:00:00Z","v":21982,"vw":60.319974},{"c":60.52,"h":60.52,"l":60.325,"n":508,"o":60.335,"t":"2026-10-05T16:15:00Z","v":29199,"vw":60.384148},{"c":60.58,"h":60.58,"l":60.515,"n":401,"o":60.53,"t":"2026-10-05T16:30:00Z","v":14296,"vw":60.550534},{"c":60.55,"h":60.63,"l":60.53,"n":479,"o":60.6,"t":"2026-10-05T16:45:00Z","v":18779,"vw":60.585832},{"c":60.33,"h":60.54,"l":60.2901,"n":381,"o":60.54,"t":"2026-10-05T17:00:00Z","v":12289,"vw":60.381982},{"c":60.325,"h":60.415,"l":60.3048,"n":670,"o":60.36,"t":"2026-10-05T17:15:00Z","v":26585,"vw":60.353533},{"c":60.56,"h":60.58,"l":60.31,"n":647,"o":60.335,"t":"2026-10-05T17:30:00Z","v":24369,"vw":60.38852},{"c":60.8,"h":60.86,"l":60.5501,"n":588,"o":60.62,"t":"2026-10-05T17:45:00Z","v":23611,"vw":60.715325},{"c":60.92,"h":60.92,"l":60.805,"n":658,"o":60.805,"t":"2026-10-05T18:00:00Z","v":26350,"vw":60.871536},{"c":60.8885,"h":60.97,"l":60.845,"n":627,"o":60.89,"t":"2026-10-05T18:15:00Z","v":24862,"vw":60.901533},{"c":60.76,"h":60.85,"l":60.75,"n":591,"o":60.85,"t":"2026-10-05T18:30:00Z","v":21162,"vw":60.785559},{"c":60.695,"h":60.78,"l":60.57,"n":848,"o":60.77,"t":"2026-10-05T18:45:00Z","v":34711,"vw":60.649771},{"c":60.485,"h":60.7299,"l":60.35,"n":996,"o":60.72,"t":"2026-10-05T19:00:00Z","v":42953,"vw":60.619304},{"c":60.29,"h":60.53,"l":60.27,"n":1106,"o":60.52,"t":"2026-10-05T19:15:00Z","v":42817,"vw":60.447917},{"c":60.31,"h":60.41,"l":60.2,"n":1611,"o":60.32,"t":"2026-10-05T19:30:00Z","v":68245,"vw":60.327389},{"c":59.77,"h":60.3,"l":59.74,"n":4819,"o":60.3,"t":"2026-10-05T19:45:00Z","v":309643,"vw":59.891176},{"c":59.94,"h":59.94,"l":59.76,"n":72,"o":59.76,"t":"2026-10-05T20:00:00Z","v":555554,"vw":59.760439},{"c":59.2683,"h":59.2683,"l":59.2683,"n":1,"o":59.2683,"t":"2026-10-05T20:15:00Z","v":115,"vw":59.2683},{"c":59.7,"h":59.7,"l":59.7,"n":3,"o":59.7,"t":"2026-10-05T22:30:00Z","v":300,"vw":59.7},{"c":60.21,"h":60.21,"l":60.21,"n":3,"o":60.21,"t":"2026-10-06T08:00:00Z","v":2002,"vw":60.21},{"c":60.51,"h":60.51,"l":60.04,"n":81,"o":60.16,"t":"2026-10-06T09:30:00Z","v":4737,"vw":60.369298},{"c":60.51,"h":60.51,"l":60.51,"n":2,"o":60.51,"t":"2026-10-06T09:45:00Z","v":132,"vw":60.51},{"c":59.605,"h":60.5,"l":59.29,"n":625,"o":59.87,"t":"2026-10-06T13:30:00Z","v":27839,"vw":59.751861},{"c":60.05,"h":60.05,"l":59.4581,"n":667,"o":59.58,"t":"2026-10-06T13:45:00Z","v":27001,"vw":59.798491},{"c":60.54,"h":60.7,"l":59.95,"n":647,"o":60.045,"t":"2026-10-06T14:00:00Z","v":29120,"vw":60.43627},{"c":60.3,"h":60.46,"l":60.16,"n":544,"o":60.45,"t":"2026-10-06T14:15:00Z","v":20924,"vw":60.312955},{"c":60.4,"h":60.46,"l":60.22,"n":416,"o":60.3125,"t":"2026-10-06T14:30:00Z","v":12737,"vw":60.351671},{"c":60.56,"h":60.63,"l":60.42,"n":428,"o":60.46,"t":"2026-10-06T14:45:00Z","v":15366,"vw":60.536046},{"c":60.635,"h":60.96,"l":60.61,"n":886,"o":60.61,"t":"2026-10-06T15:00:00Z","v":43085,"vw":60.785922},{"c":60.75,"h":60.78,"l":60.615,"n":471,"o":60.65,"t":"2026-10-06T15:15:00Z","v":15467,"vw":60.712861},{"c":60.485,"h":60.75,"l":60.435,"n":512,"o":60.67,"t":"2026-10-06T15:30:00Z","v":17139,"vw":60.570741},{"c":60.7,"h":60.7,"l":60.46,"n":479,"o":60.53,"t":"2026-10-06T15:45:00Z","v":20436,"vw":60.607029},{"c":60.795,"h":61,"l":60.71,"n":764,"o":60.724,"t":"2026-10-06T16:00:00Z","v":47804,"vw":60.850955},{"c":60.795,"h":60.86,"l":60.71,"n":275,"o":60.795,"t":"2026-10-06T16:15:00Z","v":9276,"vw":60.791033},{"c":60.78,"h":60.89,"l":60.78,"n":296,"o":60.79,"t":"2026-10-06T16:30:00Z","v":10338,"vw":60.831683},{"c":60.88,"h":60.9,"l":60.69,"n":279,"o":60.825,"t":"2026-10-06T16:45:00Z","v":8273,"vw":60.797604},{"c":60.9,"h":60.95,"l":60.815,"n":346,"o":60.86,"t":"2026-10-06T17:00:00Z","v":9989,"vw":60.86497},{"c":60.84,"h":60.96,"l":60.81,"n":357,"o":60.895,"t":"2026-10-06T17:15:00Z","v":12311,"vw":60.876238},{"c":60.7745,"h":60.87,"l":60.69,"n":379,"o":60.83,"t":"2026-10-06T17:30:00Z","v":11584,"vw":60.784676},{"c":60.85,"h":60.85,"l":60.755,"n":242,"o":60.81,"t":"2026-10-06T17:45:00Z","v":7715,"vw":60.801431},{"c":60.68,"h":60.86,"l":60.62,"n":354,"o":60.825,"t":"2026-10-06T18:00:00Z","v":10723,"vw":60.735379},{"c":60.46,"h":60.7,"l":60.45,"n":508,"o":60.65,"t":"2026-10-06T18:15:00Z","v":19491,"vw":60.590961},{"c":60.305,"h":60.45,"l":60.295,"n":366,"o":60.45,"t":"2026-10-06T18:30:00Z","v":9117,"vw":60.348811},{"c":60.33,"h":60.35,"l":60.18,"n":583,"o":60.3392,"t":"2026-10-06T18:45:00Z","v":14634,"vw":60.276705},{"c":60.515,"h":60.53,"l":60.33,"n":534,"o":60.33,"t":"2026-10-06T19:00:00Z","v":16660,"vw":60.430506},{"c":60.305,"h":60.55,"l":60.3,"n":808,"o":60.52,"t":"2026-10-06T19:15:00Z","v":29341,"vw":60.425948},{"c":60.24,"h":60.38,"l":60.215,"n":954,"o":60.38,"t":"2026-10-06T19:30:00Z","v":31941,"vw":60.294946},{"c":60.18,"h":60.24,"l":59.96,"n":3348,"o":60.22,"t":"2026-10-06T19:45:00Z","v":159169,"vw":60.137992},{"c":60.16,"h":60.16,"l":60.16,"n":56,"o":60.16,"t":"2026-10-06T20:00:00Z","v":233299,"vw":60.16},{"c":60.76,"h":60.76,"l":60.76,"n":14,"o":60.76,"t":"2026-10-07T08:00:00Z","v":119,"vw":60.76},{"c":58.91,"h":59.99,"l":58.9,"n":455,"o":59.99,"t":"2026-10-07T13:30:00Z","v":21188,"vw":59.535308},{"c":57.91,"h":59.17,"l":57.66,"n":1312,"o":59.035,"t":"2026-10-07T13:45:00Z","v":80224,"vw":58.414883},{"c":57.86,"h":58.0778,"l":57.6301,"n":587,"o":57.91,"t":"2026-10-07T14:00:00Z","v":42527,"vw":57.870721},{"c":57.38,"h":57.9496,"l":57.37,"n":811,"o":57.9496,"t":"2026-10-07T14:15:00Z","v":44841,"vw":57.582495},{"c":56.8303,"h":57.36,"l":56.77,"n":715,"o":57.34,"t":"2026-10-07T14:30:00Z","v":37438,"vw":57.046341},{"c":56.87,"h":56.94,"l":56.6679,"n":953,"o":56.8,"t":"2026-10-07T14:45:00Z","v":48750,"vw":56.80012},{"c":56.6,"h":56.865,"l":56.545,"n":854,"o":56.865,"t":"2026-10-07T15:00:00Z","v":32422,"vw":56.672003},{"c":56.555,"h":56.69,"l":56.39,"n":954,"o":56.595,"t":"2026-10-07T15:15:00Z","v":57903,"vw":56.521604},{"c":57.005,"h":57.2,"l":56.505,"n":1212,"o":56.64,"t":"2026-10-07T15:30:00Z","v":87311,"vw":56.914745},{"c":57.415,"h":57.5,"l":56.96,"n":819,"o":57.07,"t":"2026-10-07T15:45:00Z","v":43017,"vw":57.246986},{"c":57.19,"h":57.44,"l":57.15,"n":628,"o":57.39,"t":"2026-10-07T16:00:00Z","v":37756,"vw":57.248086},{"c":57.3801,"h":57.48,"l":57.11,"n":574,"o":57.15,"t":"2026-10-07T16:15:00Z","v":23365,"vw":57.325865},{"c":57.185,"h":57.38,"l":57.01,"n":912,"o":57.38,"t":"2026-10-07T16:30:00Z","v":56435,"vw":57.157017},{"c":57.375,"h":57.375,"l":57.05,"n":520,"o":57.18,"t":"2026-10-07T16:45:00Z","v":25240,"vw":57.192462},{"c":57.38,"h":57.4,"l":57.26,"n":494,"o":57.375,"t":"2026-10-07T17:00:00Z","v":22069,"vw":57.334126},{"c":57.485,"h":57.54,"l":57.24,"n":539,"o":57.34,"t":"2026-10-07T17:15:00Z","v":21127,"vw":57.354089},{"c":57.5,"h":57.5,"l":57.23,"n":567,"o":57.42,"t":"2026-10-07T17:30:00Z","v":23420,"vw":57.409048},{"c":57.55,"h":57.57,"l":57.455,"n":680,"o":57.54,"t":"2026-10-07T17:45:00Z","v":32846,"vw":57.508298},{"c":57.585,"h":57.75,"l":57.51,"n":518,"o":57.53,"t":"2026-10-07T18:00:00Z","v":22153,"vw":57.596806},{"c":57.59,"h":57.595,"l":57.46,"n":480,"o":57.585,"t":"2026-10-07T18:15:00Z","v":17896,"vw":57.536038},{"c":57.54,"h":57.63,"l":57.45,"n":481,"o":57.59,"t":"2026-10-07T18:30:00Z","v":17522,"vw":57.567332},{"c":57.67,"h":57.77,"l":57.53,"n":665,"o":57.53,"t":"2026-10-07T18:45:00Z","v":26423,"vw":57.632197},{"c":57.64,"h":57.77,"l":57.55,"n":897,"o":57.665,"t":"2026-10-07T19:00:00Z","v":41774,"vw":57.672486},{"c":57.71,"h":57.815,"l":57.58,"n":787,"o":57.64,"t":"2026-10-07T19:15:00Z","v":35887,"vw":57.671879},{"c":58.14,"h":58.21,"l":57.71,"n":1404,"o":57.71,"t":"2026-10-07T19:30:00Z","v":118362,"vw":57.890505},{"c":58.28,"h":58.4,"l":58.12,"n":3348,"o":58.15,"t":"2026-10-07T19:45:00Z","v":194168,"vw":58.296005},{"c":58.28,"h":58.28,"l":58.28,"n":56,"o":58.28,"t":"2026-10-07T20:00:00Z","v":320383,"vw":58.28},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-10-07T20:30:00Z","v":270,"vw":58.25},{"c":58.09,"h":58.44,"l":57.74,"n":460,"o":57.74,"t":"2026-10-08T13:30:00Z","v":24888,"vw":58.310681},{"c":58.14,"h":58.36,"l":57.94,"n":456,"o":58.185,"t":"2026-10-08T13:45:00Z","v":22829,"vw":58.179512},{"c":58.5,"h":58.52,"l":58.07,"n":749,"o":58.2,"t":"2026-10-08T14:00:00Z","v":32859,"vw":58.305968},{"c":58.16,"h":58.445,"l":58.08,"n":418,"o":58.41,"t":"2026-10-08T14:15:00Z","v":27454,"vw":58.276454},{"c":58.22,"h":58.39,"l":58.0701,"n":653,"o":58.16,"t":"2026-10-08T14:30:00Z","v":34443,"vw":58.239534},{"c":58.255,"h":58.32,"l":58.17,"n":401,"o":58.2001,"t":"2026-10-08T14:45:00Z","v":19451,"vw":58.248189},{"c":58.105,"h":58.445,"l":58.06,"n":679,"o":58.24,"t":"2026-10-08T15:00:00Z","v":31571,"vw":58.261229},{"c":57.91,"h":58.06,"l":57.805,"n":633,"o":58.06,"t":"2026-10-08T15:15:00Z","v":27056,"vw":57.953328},{"c":58.02,"h":58.02,"l":57.9,"n":446,"o":57.9,"t":"2026-10-08T15:30:00Z","v":20041,"vw":57.97835},{"c":58.15,"h":58.15,"l":57.97,"n":415,"o":58.03,"t":"2026-10-08T15:45:00Z","v":16041,"vw":58.091577},{"c":58.2,"h":58.2753,"l":58.12,"n":357,"o":58.145,"t":"2026-10-08T16:00:00Z","v":11085,"vw":58.196943},{"c":58.23,"h":58.745,"l":58.23,"n":468,"o":58.235,"t":"2026-10-08T16:15:00Z","v":21482,"vw":58.431595},{"c":58.4966,"h":58.5022,"l":58.22,"n":388,"o":58.26,"t":"2026-10-08T16:30:00Z","v":22655,"vw":58.298551},{"c":58.365,"h":58.395,"l":58.105,"n":541,"o":58.395,"t":"2026-10-08T16:45:00Z","v":25501,"vw":58.26176},{"c":58.305,"h":58.4067,"l":58.18,"n":455,"o":58.4067,"t":"2026-10-08T17:00:00Z","v":16810,"vw":58.246995},{"c":58.37,"h":58.54,"l":58.295,"n":493,"o":58.295,"t":"2026-10-08T17:15:00Z","v":17676,"vw":58.436655},{"c":58.865,"h":58.9,"l":58.4201,"n":756,"o":58.44,"t":"2026-10-08T17:30:00Z","v":36064,"vw":58.543887},{"c":58.86,"h":58.94,"l":58.6702,"n":795,"o":58.84,"t":"2026-10-08T17:45:00Z","v":34970,"vw":58.812564},{"c":58.905,"h":58.91,"l":58.74,"n":729,"o":58.885,"t":"2026-10-08T18:00:00Z","v":20872,"vw":58.850993},{"c":58.855,"h":58.89,"l":58.65,"n":450,"o":58.89,"t":"2026-10-08T18:15:00Z","v":12864,"vw":58.807748},{"c":58.865,"h":58.935,"l":58.72,"n":523,"o":58.745,"t":"2026-10-08T18:30:00Z","v":13722,"vw":58.824585},{"c":59.005,"h":59.02,"l":58.82,"n":454,"o":58.85,"t":"2026-10-08T18:45:00Z","v":12798,"vw":58.910121},{"c":59.2,"h":59.23,"l":58.9001,"n":610,"o":58.99,"t":"2026-10-08T19:00:00Z","v":18415,"vw":59.12421},{"c":59.29,"h":59.455,"l":59.21,"n":956,"o":59.21,"t":"2026-10-08T19:15:00Z","v":34844,"vw":59.352992},{"c":59.3502,"h":59.435,"l":59.22,"n":1170,"o":59.28,"t":"2026-10-08T19:30:00Z","v":45352,"vw":59.344761},{"c":59.46,"h":59.535,"l":59.35,"n":3187,"o":59.35,"t":"2026-10-08T19:45:00Z","v":154218,"vw":59.473906},{"c":59.46,"h":59.46,"l":59.46,"n":41,"o":59.46,"t":"2026-10-08T20:00:00Z","v":631070,"vw":59.46},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-10-08T21:15:00Z","v":100,"vw":58.46},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-10-09T12:00:00Z","v":101,"vw":60},{"c":59.56,"h":59.58,"l":59.225,"n":301,"o":59.58,"t":"2026-10-09T13:30:00Z","v":28142,"vw":59.448095},{"c":59.415,"h":59.59,"l":59.252,"n":441,"o":59.55,"t":"2026-10-09T13:45:00Z","v":13166,"vw":59.423209},{"c":59.16,"h":59.47,"l":59.07,"n":707,"o":59.47,"t":"2026-10-09T14:00:00Z","v":39562,"vw":59.232368},{"c":59.13,"h":59.38,"l":59.13,"n":395,"o":59.205,"t":"2026-10-09T14:15:00Z","v":10785,"vw":59.222829},{"c":59.185,"h":59.19,"l":59.04,"n":385,"o":59.175,"t":"2026-10-09T14:30:00Z","v":9535,"vw":59.121384},{"c":59.29,"h":59.3,"l":59.075,"n":397,"o":59.14,"t":"2026-10-09T14:45:00Z","v":14091,"vw":59.166242},{"c":59.36,"h":59.36,"l":59.15,"n":355,"o":59.22,"t":"2026-10-09T15:00:00Z","v":9349,"vw":59.227424},{"c":59.34,"h":59.46,"l":59.34,"n":257,"o":59.38,"t":"2026-10-09T15:15:00Z","v":12449,"vw":59.394119},{"c":59.33,"h":59.37,"l":59.28,"n":327,"o":59.355,"t":"2026-10-09T15:30:00Z","v":15668,"vw":59.324797},{"c":59.2,"h":59.31,"l":59.2,"n":189,"o":59.26,"t":"2026-10-09T15:45:00Z","v":4784,"vw":59.282529},{"c":59.05,"h":59.31,"l":59.05,"n":417,"o":59.28,"t":"2026-10-09T16:00:00Z","v":14993,"vw":59.187183},{"c":58.82,"h":59.1,"l":58.75,"n":420,"o":59.09,"t":"2026-10-09T16:15:00Z","v":14693,"vw":58.927395},{"c":58.91,"h":58.925,"l":58.83,"n":379,"o":58.83,"t":"2026-10-09T16:30:00Z","v":9857,"vw":58.88182},{"c":58.925,"h":58.99,"l":58.84,"n":578,"o":58.93,"t":"2026-10-09T16:45:00Z","v":18125,"vw":58.919525},{"c":58.78,"h":59,"l":58.74,"n":459,"o":58.9,"t":"2026-10-09T17:00:00Z","v":15313,"vw":58.867168},{"c":58.76,"h":58.8775,"l":58.615,"n":563,"o":58.81,"t":"2026-10-09T17:15:00Z","v":34399,"vw":58.728872},{"c":58.96,"h":58.96,"l":58.72,"n":663,"o":58.76,"t":"2026-10-09T17:30:00Z","v":28789,"vw":58.817814},{"c":58.99,"h":59.03,"l":58.83,"n":337,"o":59.02,"t":"2026-10-09T17:45:00Z","v":10907,"vw":58.942464},{"c":59.19,"h":59.22,"l":58.96,"n":458,"o":58.995,"t":"2026-10-09T18:00:00Z","v":13299,"vw":59.14217},{"c":59.04,"h":59.19,"l":58.97,"n":514,"o":59.19,"t":"2026-10-09T18:15:00Z","v":17992,"vw":59.069629},{"c":59.05,"h":59.1,"l":58.99,"n":436,"o":59.055,"t":"2026-10-09T18:30:00Z","v":12816,"vw":59.049591},{"c":58.98,"h":59.07,"l":58.91,"n":678,"o":59.04,"t":"2026-10-09T18:45:00Z","v":27182,"vw":59.009064},{"c":59.035,"h":59.05,"l":58.95,"n":750,"o":59,"t":"2026-10-09T19:00:00Z","v":24561,"vw":59.012713},{"c":59.24,"h":59.3,"l":59.025,"n":934,"o":59.06,"t":"2026-10-09T19:15:00Z","v":32096,"vw":59.147045},{"c":59.26,"h":59.37,"l":59.17,"n":1973,"o":59.235,"t":"2026-10-09T19:30:00Z","v":77531,"vw":59.261409},{"c":59.34,"h":59.34,"l":59.1,"n":5664,"o":59.28,"t":"2026-10-09T19:45:00Z","v":417197,"vw":59.208336},{"c":59.28,"h":59.29,"l":59.28,"n":37,"o":59.29,"t":"2026-10-09T20:00:00Z","v":1954963,"vw":59.280042},{"c":59.45,"h":59.45,"l":59.2,"n":4,"o":59.2,"t":"2026-10-12T08:00:00Z","v":324,"vw":59.28758},{"c":59.2,"h":59.21,"l":59.2,"n":4,"o":59.21,"t":"2026-10-12T13:00:00Z","v":359,"vw":59.205296},{"c":59.29,"h":60,"l":59.29,"n":237,"o":59.38,"t":"2026-10-12T13:30:00Z","v":21737,"vw":59.51659},{"c":59.08,"h":59.425,"l":59.08,"n":327,"o":59.26,"t":"2026-10-12T13:45:00Z","v":13127,"vw":59.329037},{"c":59.4,"h":59.44,"l":59.12,"n":384,"o":59.18,"t":"2026-10-12T14:00:00Z","v":11918,"vw":59.282307},{"c":59.39,"h":59.495,"l":59.27,"n":456,"o":59.4372,"t":"2026-10-12T14:15:00Z","v":13851,"vw":59.380879},{"c":59.47,"h":59.53,"l":59.34,"n":356,"o":59.385,"t":"2026-10-12T14:30:00Z","v":14170,"vw":59.449232},{"c":59.59,"h":59.6199,"l":59.4901,"n":350,"o":59.51,"t":"2026-10-12T14:45:00Z","v":11468,"vw":59.564669},{"c":59.61,"h":59.73,"l":59.54,"n":422,"o":59.62,"t":"2026-10-12T15:00:00Z","v":13921,"vw":59.627004},{"c":59.66,"h":59.69,"l":59.5701,"n":377,"o":59.59,"t":"2026-10-12T15:15:00Z","v":18698,"vw":59.624742},{"c":59.65,"h":59.685,"l":59.58,"n":286,"o":59.63,"t":"2026-10-12T15:30:00Z","v":10633,"vw":59.630525},{"c":59.53,"h":59.65,"l":59.52,"n":353,"o":59.645,"t":"2026-10-12T15:45:00Z","v":18403,"vw":59.607268},{"c":59.48,"h":59.585,"l":59.48,"n":253,"o":59.53,"t":"2026-10-12T16:00:00Z","v":14918,"vw":59.545673},{"c":59.385,"h":59.53,"l":59.35,"n":169,"o":59.5,"t":"2026-10-12T16:15:00Z","v":4467,"vw":59.427668},{"c":59.305,"h":59.37,"l":59.3,"n":329,"o":59.36,"t":"2026-10-12T16:30:00Z","v":7219,"vw":59.333319},{"c":59.3,"h":59.36,"l":59.19,"n":432,"o":59.28,"t":"2026-10-12T16:45:00Z","v":10999,"vw":59.277091},{"c":59.38,"h":59.38,"l":59.27,"n":302,"o":59.29,"t":"2026-10-12T17:00:00Z","v":8352,"vw":59.313145},{"c":59.28,"h":59.371,"l":59.28,"n":451,"o":59.3415,"t":"2026-10-12T17:15:00Z","v":17284,"vw":59.338866},{"c":59.24,"h":59.32,"l":59.21,"n":315,"o":59.32,"t":"2026-10-12T17:30:00Z","v":9958,"vw":59.267473},{"c":59.12,"h":59.245,"l":59.07,"n":319,"o":59.23,"t":"2026-10-12T17:45:00Z","v":10963,"vw":59.161444},{"c":59.06,"h":59.2,"l":59.06,"n":503,"o":59.145,"t":"2026-10-12T18:00:00Z","v":14531,"vw":59.128584},{"c":59.05,"h":59.11,"l":59,"n":493,"o":59.06,"t":"2026-10-12T18:15:00Z","v":19656,"vw":59.038124},{"c":58.85,"h":59.07,"l":58.801,"n":787,"o":59.07,"t":"2026-10-12T18:30:00Z","v":53728,"vw":58.967076},{"c":58.82,"h":58.935,"l":58.77,"n":702,"o":58.88,"t":"2026-10-12T18:45:00Z","v":25865,"vw":58.855936},{"c":58.84,"h":58.84,"l":58.7,"n":876,"o":58.78,"t":"2026-10-12T19:00:00Z","v":31303,"vw":58.752224},{"c":58.72,"h":58.85,"l":58.72,"n":1079,"o":58.825,"t":"2026-10-12T19:15:00Z","v":48700,"vw":58.774455},{"c":58.72,"h":58.81,"l":58.66,"n":1301,"o":58.71,"t":"2026-10-12T19:30:00Z","v":49387,"vw":58.737712},{"c":59.015,"h":59.075,"l":58.61,"n":3478,"o":58.72,"t":"2026-10-12T19:45:00Z","v":168137,"vw":58.884258},{"c":59.01,"h":59.01,"l":59.01,"n":45,"o":59.01,"t":"2026-10-12T20:00:00Z","v":189856,"vw":59.01},{"c":59.01,"h":59.01,"l":59.01,"n":1,"o":59.01,"t":"2026-10-12T23:30:00Z","v":327,"vw":59.01},{"c":59.45,"h":59.7,"l":59.11,"n":409,"o":59.11,"t":"2026-10-13T13:30:00Z","v":20201,"vw":59.223197},{"c":58.84,"h":59.385,"l":58.805,"n":426,"o":59.3575,"t":"2026-10-13T13:45:00Z","v":14330,"vw":59.181797},{"c":58.76,"h":59.02,"l":58.6617,"n":553,"o":58.855,"t":"2026-10-13T14:00:00Z","v":36492,"vw":58.831187},{"c":58.81,"h":58.9,"l":58.5,"n":451,"o":58.75,"t":"2026-10-13T14:15:00Z","v":17704,"vw":58.728121},{"c":58.6,"h":58.84,"l":58.6,"n":374,"o":58.745,"t":"2026-10-13T14:30:00Z","v":14693,"vw":58.720305},{"c":58.81,"h":58.81,"l":58.55,"n":418,"o":58.645,"t":"2026-10-13T14:45:00Z","v":13578,"vw":58.664317},{"c":58.765,"h":58.825,"l":58.685,"n":505,"o":58.795,"t":"2026-10-13T15:00:00Z","v":22320,"vw":58.76345},{"c":58.59,"h":58.745,"l":58.49,"n":624,"o":58.745,"t":"2026-10-13T15:15:00Z","v":39361,"vw":58.597707},{"c":58.59,"h":58.61,"l":58.46,"n":691,"o":58.555,"t":"2026-10-13T15:30:00Z","v":25721,"vw":58.508014},{"c":58.64,"h":58.67,"l":58.505,"n":582,"o":58.595,"t":"2026-10-13T15:45:00Z","v":21166,"vw":58.582152},{"c":58.86,"h":58.895,"l":58.65,"n":561,"o":58.71,"t":"2026-10-13T16:00:00Z","v":21491,"vw":58.757635},{"c":58.9,"h":58.92,"l":58.775,"n":515,"o":58.8,"t":"2026-10-13T16:15:00Z","v":27574,"vw":58.884906},{"c":59.04,"h":59.1,"l":58.88,"n":732,"o":58.92,"t":"2026-10-13T16:30:00Z","v":57113,"vw":59.006391},{"c":58.975,"h":59.04,"l":58.95,"n":572,"o":59.01,"t":"2026-10-13T16:45:00Z","v":17720,"vw":58.989465},{"c":59.135,"h":59.19,"l":58.92,"n":614,"o":58.97,"t":"2026-10-13T17:00:00Z","v":18480,"vw":59.035391},{"c":59.065,"h":59.1,"l":58.96,"n":586,"o":59.1,"t":"2026-10-13T17:15:00Z","v":23112,"vw":59.034653},{"c":59.24,"h":59.2525,"l":59.045,"n":492,"o":59.06,"t":"2026-10-13T17:30:00Z","v":19761,"vw":59.129694},{"c":59.27,"h":59.345,"l":59.24,"n":591,"o":59.24,"t":"2026-10-13T17:45:00Z","v":17862,"vw":59.285673},{"c":59.4,"h":59.6,"l":59.3,"n":620,"o":59.3,"t":"2026-10-13T18:00:00Z","v":23827,"vw":59.486236},{"c":59.535,"h":59.535,"l":59.36,"n":716,"o":59.3902,"t":"2026-10-13T18:15:00Z","v":26478,"vw":59.430084},{"c":59.48,"h":59.565,"l":59.36,"n":711,"o":59.535,"t":"2026-10-13T18:30:00Z","v":29670,"vw":59.440364},{"c":59.54,"h":59.605,"l":59.42,"n":831,"o":59.48,"t":"2026-10-13T18:45:00Z","v":29659,"vw":59.512819},{"c":59.67,"h":59.705,"l":59.41,"n":934,"o":59.555,"t":"2026-10-13T19:00:00Z","v":41068,"vw":59.544711},{"c":59.67,"h":59.7,"l":59.565,"n":1024,"o":59.675,"t":"2026-10-13T19:15:00Z","v":44186,"vw":59.641488},{"c":59.535,"h":59.66,"l":59.52,"n":1302,"o":59.66,"t":"2026-10-13T19:30:00Z","v":58282,"vw":59.576537},{"c":59.44,"h":59.61,"l":59.32,"n":3660,"o":59.535,"t":"2026-10-13T19:45:00Z","v":201736,"vw":59.43807},{"c":59.8847,"h":59.8847,"l":59.39,"n":45,"o":59.39,"t":"2026-10-13T20:00:00Z","v":251722,"vw":59.390247},{"c":58.95,"h":59.542,"l":58.912,"n":441,"o":58.94,"t":"2026-10-14T13:30:00Z","v":17628,"vw":59.142337},{"c":58.31,"h":59.01,"l":58.29,"n":502,"o":59.01,"t":"2026-10-14T13:45:00Z","v":15950,"vw":58.53924},{"c":57.86,"h":58.2825,"l":57.67,"n":1050,"o":58.2825,"t":"2026-10-14T14:00:00Z","v":49780,"vw":57.869483},{"c":58.17,"h":58.34,"l":57.87,"n":801,"o":57.87,"t":"2026-10-14T14:15:00Z","v":29945,"vw":58.049392},{"c":58.4,"h":58.46,"l":58.15,"n":639,"o":58.15,"t":"2026-10-14T14:30:00Z","v":34541,"vw":58.350769},{"c":58,"h":58.39,"l":57.91,"n":672,"o":58.39,"t":"2026-10-14T14:45:00Z","v":38477,"vw":58.041349},{"c":58.065,"h":58.16,"l":57.75,"n":636,"o":58.02,"t":"2026-10-14T15:00:00Z","v":38860,"vw":57.994791},{"c":58.15,"h":58.16,"l":57.97,"n":552,"o":58.14,"t":"2026-10-14T15:15:00Z","v":52388,"vw":58.093913},{"c":57.97,"h":58.31,"l":57.97,"n":661,"o":58.1599,"t":"2026-10-14T15:30:00Z","v":48390,"vw":58.148933},{"c":58.04,"h":58.09,"l":57.9,"n":636,"o":58.03,"t":"2026-10-14T15:45:00Z","v":24785,"vw":58.004652},{"c":58.125,"h":58.26,"l":57.95,"n":582,"o":57.95,"t":"2026-10-14T16:00:00Z","v":20483,"vw":58.141202},{"c":58.005,"h":58.16,"l":57.96,"n":620,"o":58.125,"t":"2026-10-14T16:15:00Z","v":32778,"vw":58.045798},{"c":57.995,"h":58.125,"l":57.97,"n":549,"o":58.03,"t":"2026-10-14T16:30:00Z","v":19498,"vw":58.023562},{"c":58.1,"h":58.125,"l":58,"n":460,"o":58.005,"t":"2026-10-14T16:45:00Z","v":13024,"vw":58.045682},{"c":57.91,"h":58.25,"l":57.895,"n":482,"o":58.2,"t":"2026-10-14T17:00:00Z","v":16498,"vw":58.058036},{"c":57.985,"h":58.08,"l":57.81,"n":483,"o":57.87,"t":"2026-10-14T17:15:00Z","v":18238,"vw":57.92718},{"c":57.96,"h":58.035,"l":57.87,"n":579,"o":57.985,"t":"2026-10-14T17:30:00Z","v":34595,"vw":57.919953},{"c":57.76,"h":57.94,"l":57.76,"n":570,"o":57.92,"t":"2026-10-14T17:45:00Z","v":21167,"vw":57.854207},{"c":57.7878,"h":57.87,"l":57.555,"n":768,"o":57.73,"t":"2026-10-14T18:00:00Z","v":31088,"vw":57.684933},{"c":57.91,"h":58.04,"l":57.81,"n":526,"o":57.93,"t":"2026-10-14T18:15:00Z","v":21355,"vw":57.908169},{"c":57.82,"h":57.91,"l":57.7003,"n":711,"o":57.885,"t":"2026-10-14T18:30:00Z","v":32881,"vw":57.795818},{"c":57.89,"h":57.91,"l":57.71,"n":727,"o":57.78,"t":"2026-10-14T18:45:00Z","v":26295,"vw":57.802174},{"c":57.945,"h":58.03,"l":57.84,"n":1056,"o":57.89,"t":"2026-10-14T19:00:00Z","v":49943,"vw":57.922537},{"c":58.045,"h":58.1,"l":57.95,"n":871,"o":57.95,"t":"2026-10-14T19:15:00Z","v":44007,"vw":58.018799},{"c":58.135,"h":58.26,"l":58.075,"n":1174,"o":58.08,"t":"2026-10-14T19:30:00Z","v":51115,"vw":58.15617},{"c":58.4,"h":58.41,"l":58.085,"n":3920,"o":58.135,"t":"2026-10-14T19:45:00Z","v":214779,"vw":58.262675},{"c":58.35,"h":58.35,"l":58.35,"n":60,"o":58.35,"t":"2026-10-14T20:00:00Z","v":291020,"vw":58.35},{"c":58.49,"h":58.49,"l":58.49,"n":2,"o":58.49,"t":"2026-10-15T11:00:00Z","v":101,"vw":58.49},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-10-15T11:30:00Z","v":259,"vw":58.5},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-10-15T12:45:00Z","v":100,"vw":59.4},{"c":58.58,"h":59.7,"l":58.5231,"n":603,"o":58.92,"t":"2026-10-15T13:30:00Z","v":29995,"vw":59.010434},{"c":58.66,"h":58.82,"l":58.3,"n":614,"o":58.67,"t":"2026-10-15T13:45:00Z","v":20166,"vw":58.564213},{"c":58.89,"h":58.95,"l":58.54,"n":988,"o":58.54,"t":"2026-10-15T14:00:00Z","v":33219,"vw":58.729756},{"c":58.41,"h":58.94,"l":58.41,"n":635,"o":58.94,"t":"2026-10-15T14:15:00Z","v":19839,"vw":58.625608},{"c":58.95,"h":58.98,"l":58.4,"n":916,"o":58.4,"t":"2026-10-15T14:30:00Z","v":31498,"vw":58.764679},{"c":58.94,"h":58.94,"l":58.68,"n":796,"o":58.915,"t":"2026-10-15T14:45:00Z","v":30440,"vw":58.833658},{"c":59.08,"h":59.21,"l":58.88,"n":784,"o":58.88,"t":"2026-10-15T15:00:00Z","v":34747,"vw":59.081441},{"c":59.095,"h":59.21,"l":59.0023,"n":646,"o":59.07,"t":"2026-10-15T15:15:00Z","v":16330,"vw":59.10222},{"c":58.965,"h":59.15,"l":58.965,"n":842,"o":59.1,"t":"2026-10-15T15:30:00Z","v":44484,"vw":59.092748},{"c":59.02,"h":59.15,"l":58.86,"n":605,"o":58.95,"t":"2026-10-15T15:45:00Z","v":27745,"vw":58.974365},{"c":58.6,"h":59.0755,"l":58.6,"n":530,"o":58.995,"t":"2026-10-15T16:00:00Z","v":23107,"vw":58.905245},{"c":58.72,"h":58.81,"l":58.63,"n":427,"o":58.72,"t":"2026-10-15T16:15:00Z","v":26504,"vw":58.720675},{"c":58.68,"h":58.79,"l":58.675,"n":351,"o":58.715,"t":"2026-10-15T16:30:00Z","v":12500,"vw":58.72047},{"c":58.78,"h":58.78,"l":58.645,"n":483,"o":58.69,"t":"2026-10-15T16:45:00Z","v":13529,"vw":58.694211},{"c":58.83,"h":58.8799,"l":58.7,"n":488,"o":58.77,"t":"2026-10-15T17:00:00Z","v":13370,"vw":58.773227},{"c":58.96,"h":59,"l":58.7603,"n":487,"o":58.8,"t":"2026-10-15T17:15:00Z","v":15994,"vw":58.870948},{"c":59.015,"h":59.09,"l":58.91,"n":741,"o":58.93,"t":"2026-10-15T17:30:00Z","v":22352,"vw":59.011477},{"c":59.14,"h":59.19,"l":59.01,"n":756,"o":59.03,"t":"2026-10-15T17:45:00Z","v":19358,"vw":59.095046},{"c":59.24,"h":59.24,"l":58.98,"n":754,"o":59.09,"t":"2026-10-15T18:00:00Z","v":25713,"vw":59.08597},{"c":59.12,"h":59.36,"l":59.12,"n":632,"o":59.23,"t":"2026-10-15T18:15:00Z","v":23147,"vw":59.254742},{"c":59.12,"h":59.21,"l":59,"n":693,"o":59.135,"t":"2026-10-15T18:30:00Z","v":28788,"vw":59.081297},{"c":59.36,"h":59.38,"l":59.05,"n":805,"o":59.08,"t":"2026-10-15T18:45:00Z","v":29891,"vw":59.192588},{"c":59.08,"h":59.36,"l":58.99,"n":1173,"o":59.315,"t":"2026-10-15T19:00:00Z","v":50441,"vw":59.181651},{"c":58.96,"h":59.13,"l":58.93,"n":1048,"o":59.085,"t":"2026-10-15T19:15:00Z","v":31787,"vw":59.034816},{"c":59.28,"h":59.29,"l":58.98,"n":1237,"o":58.98,"t":"2026-10-15T19:30:00Z","v":44145,"vw":59.139482},{"c":59.08,"h":59.295,"l":58.96,"n":3750,"o":59.295,"t":"2026-10-15T19:45:00Z","v":212650,"vw":59.14758},{"c":59.09,"h":59.09,"l":59.09,"n":57,"o":59.09,"t":"2026-10-15T20:00:00Z","v":323992,"vw":59.09},{"c":58.5057,"h":58.5057,"l":58.5057,"n":1,"o":58.5057,"t":"2026-10-15T23:45:00Z","v":100,"vw":58.5057},{"c":59.97,"h":59.97,"l":58.98,"n":500,"o":59,"t":"2026-10-16T13:30:00Z","v":36996,"vw":59.224022},{"c":59.86,"h":60.11,"l":59.71,"n":1020,"o":59.94,"t":"2026-10-16T13:45:00Z","v":43598,"vw":59.933539},{"c":59.43,"h":60,"l":59.35,"n":594,"o":59.86,"t":"2026-10-16T14:00:00Z","v":26977,"vw":59.766908},{"c":59.62,"h":59.63,"l":59.328,"n":427,"o":59.425,"t":"2026-10-16T14:15:00Z","v":12667,"vw":59.522815},{"c":59.295,"h":59.66,"l":59.29,"n":492,"o":59.62,"t":"2026-10-16T14:30:00Z","v":19009,"vw":59.483095},{"c":59.284,"h":59.51,"l":59.23,"n":698,"o":59.33,"t":"2026-10-16T14:45:00Z","v":28470,"vw":59.374458},{"c":59.16,"h":59.38,"l":59.09,"n":875,"o":59.27,"t":"2026-10-16T15:00:00Z","v":30090,"vw":59.214843},{"c":59.155,"h":59.276,"l":59.09,"n":715,"o":59.19,"t":"2026-10-16T15:15:00Z","v":21283,"vw":59.159467},{"c":58.96,"h":59.16,"l":58.96,"n":670,"o":59.1,"t":"2026-10-16T15:30:00Z","v":20013,"vw":59.062872},{"c":58.99,"h":59.16,"l":58.93,"n":571,"o":58.94,"t":"2026-10-16T15:45:00Z","v":21130,"vw":59.018964},{"c":59.37,"h":59.37,"l":58.91,"n":779,"o":59.04,"t":"2026-10-16T16:00:00Z","v":24658,"vw":59.163516},{"c":59.23,"h":59.43,"l":59.17,"n":508,"o":59.43,"t":"2026-10-16T16:15:00Z","v":16013,"vw":59.349969},{"c":59.24,"h":59.295,"l":59.16,"n":565,"o":59.22,"t":"2026-10-16T16:30:00Z","v":15121,"vw":59.23322},{"c":59.13,"h":59.31,"l":59.13,"n":498,"o":59.26,"t":"2026-10-16T16:45:00Z","v":15741,"vw":59.199245},{"c":58.96,"h":59.155,"l":58.82,"n":690,"o":59.155,"t":"2026-10-16T17:00:00Z","v":18784,"vw":59.001286},{"c":58.97,"h":58.98,"l":58.77,"n":598,"o":58.945,"t":"2026-10-16T17:15:00Z","v":14344,"vw":58.902437},{"c":59.155,"h":59.325,"l":58.97,"n":593,"o":58.97,"t":"2026-10-16T17:30:00Z","v":19031,"vw":59.115013},{"c":58.87,"h":59.15,"l":58.8301,"n":588,"o":59.15,"t":"2026-10-16T17:45:00Z","v":16412,"vw":58.956229},{"c":58.745,"h":58.84,"l":58.67,"n":538,"o":58.84,"t":"2026-10-16T18:00:00Z","v":13753,"vw":58.74911},{"c":58.8268,"h":58.93,"l":58.76,"n":1095,"o":58.8,"t":"2026-10-16T18:15:00Z","v":57185,"vw":58.836661},{"c":58.7701,"h":58.91,"l":58.745,"n":582,"o":58.8255,"t":"2026-10-16T18:30:00Z","v":17813,"vw":58.80899},{"c":58.875,"h":58.9,"l":58.76,"n":637,"o":58.83,"t":"2026-10-16T18:45:00Z","v":22580,"vw":58.821772},{"c":58.865,"h":58.92,"l":58.735,"n":706,"o":58.875,"t":"2026-10-16T19:00:00Z","v":25474,"vw":58.846966},{"c":59.06,"h":59.08,"l":58.83,"n":1010,"o":58.9,"t":"2026-10-16T19:15:00Z","v":33206,"vw":58.98127},{"c":58.98,"h":59.08,"l":58.93,"n":1328,"o":59.08,"t":"2026-10-16T19:30:00Z","v":46860,"vw":59.004783},{"c":58.925,"h":59.08,"l":58.82,"n":3512,"o":58.96,"t":"2026-10-16T19:45:00Z","v":200988,"vw":58.918739},{"c":58.94,"h":58.94,"l":58.94,"n":56,"o":58.94,"t":"2026-10-16T20:00:00Z","v":312124,"vw":58.94},{"c":58.34,"h":58.99,"l":58.34,"n":246,"o":58.78,"t":"2026-10-19T13:30:00Z","v":17718,"vw":58.801152},{"c":58.0177,"h":58.42,"l":57.965,"n":404,"o":58.3734,"t":"2026-10-19T13:45:00Z","v":17908,"vw":58.192047},{"c":58.24,"h":58.24,"l":57.965,"n":473,"o":58.03,"t":"2026-10-19T14:00:00Z","v":33438,"vw":58.055757},{"c":58.22,"h":58.41,"l":58.2,"n":264,"o":58.25,"t":"2026-10-19T14:15:00Z","v":5279,"vw":58.267267},{"c":57.905,"h":58.185,"l":57.81,"n":282,"o":58.1,"t":"2026-10-19T14:30:00Z","v":13483,"vw":57.938316},{"c":57.89,"h":58.15,"l":57.765,"n":526,"o":58.01,"t":"2026-10-19T14:45:00Z","v":21599,"vw":57.901424},{"c":57.935,"h":57.98,"l":57.84,"n":247,"o":57.85,"t":"2026-10-19T15:00:00Z","v":8911,"vw":57.926185},{"c":57.9,"h":58.02,"l":57.89,"n":389,"o":57.935,"t":"2026-10-19T15:15:00Z","v":13802,"vw":57.958496},{"c":57.985,"h":58.02,"l":57.91,"n":426,"o":57.91,"t":"2026-10-19T15:30:00Z","v":15406,"vw":57.96769},{"c":57.76,"h":57.98,"l":57.68,"n":457,"o":57.95,"t":"2026-10-19T15:45:00Z","v":16608,"vw":57.870494},{"c":58.06,"h":58.1,"l":57.68,"n":592,"o":57.75,"t":"2026-10-19T16:00:00Z","v":37818,"vw":57.865682},{"c":58.025,"h":58.18,"l":57.85,"n":490,"o":58.03,"t":"2026-10-19T16:15:00Z","v":39775,"vw":57.972874},{"c":58.09,"h":58.13,"l":57.975,"n":306,"o":58.035,"t":"2026-10-19T16:30:00Z","v":12559,"vw":58.056494},{"c":58.05,"h":58.0776,"l":58.01,"n":301,"o":58.0501,"t":"2026-10-19T16:45:00Z","v":11839,"vw":58.051695},{"c":58.03,"h":58.07,"l":57.9,"n":424,"o":58.02,"t":"2026-10-19T17:00:00Z","v":15391,"vw":57.981592},{"c":58.015,"h":58.065,"l":57.98,"n":298,"o":58.015,"t":"2026-10-19T17:15:00Z","v":8515,"vw":58.018561},{"c":57.94,"h":58,"l":57.72,"n":844,"o":58,"t":"2026-10-19T17:30:00Z","v":46025,"vw":57.866675},{"c":57.825,"h":57.885,"l":57.76,"n":488,"o":57.88,"t":"2026-10-19T17:45:00Z","v":22239,"vw":57.810349},{"c":57.83,"h":57.93,"l":57.8,"n":497,"o":57.87,"t":"2026-10-19T18:00:00Z","v":28520,"vw":57.856775},{"c":57.855,"h":57.905,"l":57.69,"n":998,"o":57.8285,"t":"2026-10-19T18:15:00Z","v":63570,"vw":57.799002},{"c":58.034,"h":58.1047,"l":57.78,"n":512,"o":57.855,"t":"2026-10-19T18:30:00Z","v":36197,"vw":57.911789},{"c":58.1801,"h":58.3,"l":58.05,"n":661,"o":58.05,"t":"2026-10-19T18:45:00Z","v":29945,"vw":58.201181},{"c":58.29,"h":58.32,"l":58.185,"n":664,"o":58.2,"t":"2026-10-19T19:00:00Z","v":28740,"vw":58.259959},{"c":58.375,"h":58.46,"l":58.285,"n":759,"o":58.285,"t":"2026-10-19T19:15:00Z","v":26900,"vw":58.380374},{"c":58.28,"h":58.485,"l":58.2315,"n":1046,"o":58.395,"t":"2026-10-19T19:30:00Z","v":41147,"vw":58.318905},{"c":58.01,"h":58.285,"l":57.99,"n":2608,"o":58.285,"t":"2026-10-19T19:45:00Z","v":134183,"vw":58.069533},{"c":58.02,"h":58.02,"l":58.02,"n":50,"o":58.02,"t":"2026-10-19T20:00:00Z","v":266633,"vw":58.02},{"c":58.64,"h":58.64,"l":58.64,"n":1,"o":58.64,"t":"2026-10-19T21:00:00Z","v":260,"vw":58.64},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-20T12:30:00Z","v":272,"vw":58},{"c":58.51,"h":58.82,"l":57.93,"n":373,"o":58.14,"t":"2026-10-20T13:30:00Z","v":29998,"vw":58.369099},{"c":58.88,"h":58.9,"l":58.41,"n":531,"o":58.415,"t":"2026-10-20T13:45:00Z","v":20695,"vw":58.5711},{"c":58.465,"h":58.99,"l":58.42,"n":710,"o":58.835,"t":"2026-10-20T14:00:00Z","v":37893,"vw":58.570512},{"c":58.765,"h":58.8,"l":58.22,"n":484,"o":58.4,"t":"2026-10-20T14:15:00Z","v":11845,"vw":58.492199},{"c":59.12,"h":59.12,"l":58.7801,"n":475,"o":59.03,"t":"2026-10-20T14:30:00Z","v":13378,"vw":59.000603},{"c":59.295,"h":59.36,"l":59.07,"n":505,"o":59.13,"t":"2026-10-20T14:45:00Z","v":13872,"vw":59.222627},{"c":58.78,"h":59.32,"l":58.71,"n":628,"o":59.22,"t":"2026-10-20T15:00:00Z","v":21455,"vw":59.064818},{"c":58.965,"h":59,"l":58.73,"n":385,"o":58.8,"t":"2026-10-20T15:15:00Z","v":14066,"vw":58.859932},{"c":59.065,"h":59.14,"l":58.83,"n":643,"o":58.9,"t":"2026-10-20T15:30:00Z","v":26400,"vw":59.035272},{"c":59.11,"h":59.21,"l":58.94,"n":403,"o":59.065,"t":"2026-10-20T15:45:00Z","v":14176,"vw":59.070002},{"c":59.18,"h":59.2,"l":59.04,"n":535,"o":59.15,"t":"2026-10-20T16:00:00Z","v":26102,"vw":59.145288},{"c":59.13,"h":59.24,"l":59.06,"n":618,"o":59.18,"t":"2026-10-20T16:15:00Z","v":22479,"vw":59.168496},{"c":59.23,"h":59.31,"l":59.14,"n":774,"o":59.155,"t":"2026-10-20T16:30:00Z","v":64785,"vw":59.213228},{"c":58.87,"h":59.215,"l":58.87,"n":480,"o":59.205,"t":"2026-10-20T16:45:00Z","v":20964,"vw":59.115667},{"c":58.86,"h":58.935,"l":58.67,"n":439,"o":58.91,"t":"2026-10-20T17:00:00Z","v":21793,"vw":58.819369},{"c":58.575,"h":58.83,"l":58.575,"n":404,"o":58.79,"t":"2026-10-20T17:15:00Z","v":19094,"vw":58.774922},{"c":58.82,"h":58.85,"l":58.58,"n":423,"o":58.67,"t":"2026-10-20T17:30:00Z","v":15327,"vw":58.698448},{"c":58.8,"h":58.86,"l":58.75,"n":288,"o":58.86,"t":"2026-10-20T17:45:00Z","v":8850,"vw":58.811391},{"c":58.85,"h":58.9,"l":58.7813,"n":379,"o":58.86,"t":"2026-10-20T18:00:00Z","v":12531,"vw":58.841556},{"c":58.83,"h":58.88,"l":58.79,"n":461,"o":58.85,"t":"2026-10-20T18:15:00Z","v":18610,"vw":58.841185},{"c":58.765,"h":58.91,"l":58.765,"n":489,"o":58.85,"t":"2026-10-20T18:30:00Z","v":18744,"vw":58.850157},{"c":58.865,"h":58.92,"l":58.79,"n":419,"o":58.79,"t":"2026-10-20T18:45:00Z","v":12606,"vw":58.877641},{"c":58.88,"h":58.99,"l":58.88,"n":507,"o":58.9099,"t":"2026-10-20T19:00:00Z","v":18426,"vw":58.942218},{"c":58.92,"h":58.92,"l":58.82,"n":645,"o":58.89,"t":"2026-10-20T19:15:00Z","v":26175,"vw":58.876073},{"c":58.89,"h":59,"l":58.78,"n":1241,"o":58.91,"t":"2026-10-20T19:30:00Z","v":72711,"vw":58.834986},{"c":59,"h":59.08,"l":58.78,"n":2446,"o":58.89,"t":"2026-10-20T19:45:00Z","v":119356,"vw":58.957802},{"c":58.99,"h":58.99,"l":58.99,"n":63,"o":58.99,"t":"2026-10-20T20:00:00Z","v":466880,"vw":58.99},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-21T13:15:00Z","v":3000,"vw":59.5},{"c":59.71,"h":59.845,"l":58.88,"n":408,"o":59.34,"t":"2026-10-21T13:30:00Z","v":27277,"vw":59.472606},{"c":59.54,"h":59.845,"l":59.32,"n":434,"o":59.71,"t":"2026-10-21T13:45:00Z","v":14996,"vw":59.578872},{"c":59.51,"h":59.78,"l":59.3,"n":336,"o":59.78,"t":"2026-10-21T14:00:00Z","v":9230,"vw":59.406048},{"c":59.435,"h":59.53,"l":59.3,"n":588,"o":59.51,"t":"2026-10-21T14:15:00Z","v":23433,"vw":59.424439},{"c":59.62,"h":59.66,"l":59.345,"n":411,"o":59.41,"t":"2026-10-21T14:30:00Z","v":16415,"vw":59.555177},{"c":59.75,"h":60,"l":59.65,"n":1161,"o":59.67,"t":"2026-10-21T14:45:00Z","v":60511,"vw":59.835929},{"c":59.475,"h":59.715,"l":59.45,"n":523,"o":59.715,"t":"2026-10-21T15:00:00Z","v":21450,"vw":59.627666},{"c":59.7,"h":59.7,"l":59.33,"n":466,"o":59.47,"t":"2026-10-21T15:15:00Z","v":20047,"vw":59.518735},{"c":59.67,"h":59.73,"l":59.57,"n":246,"o":59.645,"t":"2026-10-21T15:30:00Z","v":12243,"vw":59.65227},{"c":59.565,"h":59.66,"l":59.495,"n":421,"o":59.66,"t":"2026-10-21T15:45:00Z","v":15621,"vw":59.568757},{"c":59.5,"h":59.565,"l":59.4806,"n":284,"o":59.565,"t":"2026-10-21T16:00:00Z","v":10086,"vw":59.523872},{"c":59.36,"h":59.53,"l":59.36,"n":807,"o":59.49,"t":"2026-10-21T16:15:00Z","v":53462,"vw":59.474469},{"c":59.52,"h":59.67,"l":59.29,"n":521,"o":59.395,"t":"2026-10-21T16:30:00Z","v":23305,"vw":59.427316},{"c":59.395,"h":59.52,"l":59.39,"n":231,"o":59.505,"t":"2026-10-21T16:45:00Z","v":7158,"vw":59.454569},{"c":59.3,"h":59.44,"l":59.2,"n":517,"o":59.39,"t":"2026-10-21T17:00:00Z","v":35745,"vw":59.379369},{"c":59.295,"h":59.32,"l":59.2401,"n":255,"o":59.31,"t":"2026-10-21T17:15:00Z","v":8255,"vw":59.279725},{"c":59.355,"h":59.36,"l":59.21,"n":421,"o":59.295,"t":"2026-10-21T17:30:00Z","v":14885,"vw":59.304806},{"c":59.26,"h":59.49,"l":59.19,"n":1304,"o":59.39,"t":"2026-10-21T17:45:00Z","v":67440,"vw":59.360165},{"c":59.245,"h":59.29,"l":59,"n":593,"o":59.275,"t":"2026-10-21T18:00:00Z","v":20208,"vw":59.180552},{"c":59.34,"h":59.42,"l":59.27,"n":499,"o":59.27,"t":"2026-10-21T18:15:00Z","v":23477,"vw":59.359542},{"c":59.57,"h":59.6,"l":59.305,"n":851,"o":59.33,"t":"2026-10-21T18:30:00Z","v":30687,"vw":59.439066},{"c":59.295,"h":59.63,"l":59.25,"n":929,"o":59.58,"t":"2026-10-21T18:45:00Z","v":56366,"vw":59.442542},{"c":59.08,"h":59.315,"l":58.99,"n":865,"o":59.315,"t":"2026-10-21T19:00:00Z","v":36297,"vw":59.140424},{"c":59.355,"h":59.43,"l":59.09,"n":1277,"o":59.09,"t":"2026-10-21T19:15:00Z","v":62503,"vw":59.302246},{"c":59.47,"h":59.55,"l":59.355,"n":1469,"o":59.355,"t":"2026-10-21T19:30:00Z","v":64435,"vw":59.478275},{"c":59.495,"h":59.66,"l":59.45,"n":2847,"o":59.49,"t":"2026-10-21T19:45:00Z","v":149135,"vw":59.552479},{"c":59.49,"h":59.49,"l":59.49,"n":51,"o":59.49,"t":"2026-10-21T20:00:00Z","v":237583,"vw":59.49},{"c":59.47,"h":59.47,"l":59.42,"n":4,"o":59.42,"t":"2026-10-22T12:30:00Z","v":300,"vw":59.445},{"c":59,"h":59.97,"l":58.9,"n":386,"o":59.34,"t":"2026-10-22T13:30:00Z","v":36722,"vw":59.445846},{"c":59.25,"h":59.45,"l":58.87,"n":405,"o":58.87,"t":"2026-10-22T13:45:00Z","v":14324,"vw":59.216557},{"c":59.59,"h":59.7599,"l":59.37,"n":609,"o":59.43,"t":"2026-10-22T14:00:00Z","v":23302,"vw":59.56436},{"c":59.44,"h":59.715,"l":59.4,"n":658,"o":59.55,"t":"2026-10-22T14:15:00Z","v":22725,"vw":59.559372},{"c":59.435,"h":59.565,"l":59.28,"n":411,"o":59.53,"t":"2026-10-22T14:30:00Z","v":18466,"vw":59.436905},{"c":59.64,"h":59.67,"l":59.4073,"n":401,"o":59.49,"t":"2026-10-22T14:45:00Z","v":14251,"vw":59.549681},{"c":59.645,"h":59.69,"l":59.4851,"n":483,"o":59.62,"t":"2026-10-22T15:00:00Z","v":15251,"vw":59.620276},{"c":60.29,"h":60.29,"l":59.67,"n":701,"o":59.68,"t":"2026-10-22T15:15:00Z","v":34026,"vw":60.055519},{"c":60.41,"h":60.53,"l":60.3,"n":476,"o":60.33,"t":"2026-10-22T15:30:00Z","v":14213,"vw":60.408564},{"c":60.61,"h":60.65,"l":60.45,"n":513,"o":60.48,"t":"2026-10-22T15:45:00Z","v":14183,"vw":60.553},{"c":60.33,"h":60.61,"l":60.33,"n":368,"o":60.54,"t":"2026-10-22T16:00:00Z","v":14110,"vw":60.511065},{"c":60.365,"h":60.46,"l":60.31,"n":351,"o":60.33,"t":"2026-10-22T16:15:00Z","v":11305,"vw":60.388153},{"c":60.069,"h":60.38,"l":60.069,"n":480,"o":60.35,"t":"2026-10-22T16:30:00Z","v":16473,"vw":60.251164},{"c":60.275,"h":60.28,"l":59.94,"n":418,"o":60.07,"t":"2026-10-22T16:45:00Z","v":12578,"vw":60.122812},{"c":60.3,"h":60.335,"l":60.14,"n":503,"o":60.335,"t":"2026-10-22T17:00:00Z","v":21314,"vw":60.21266},{"c":60.445,"h":60.445,"l":60.28,"n":463,"o":60.33,"t":"2026-10-22T17:15:00Z","v":16906,"vw":60.3646},{"c":60.61,"h":60.7,"l":60.42,"n":542,"o":60.45,"t":"2026-10-22T17:30:00Z","v":21991,"vw":60.588284},{"c":60.865,"h":60.99,"l":60.65,"n":696,"o":60.66,"t":"2026-10-22T17:45:00Z","v":55720,"vw":60.842536},{"c":60.65,"h":60.92,"l":60.46,"n":594,"o":60.92,"t":"2026-10-22T18:00:00Z","v":19895,"vw":60.708834},{"c":60.685,"h":60.78,"l":60.65,"n":471,"o":60.73,"t":"2026-10-22T18:15:00Z","v":15598,"vw":60.707922},{"c":60.68,"h":60.7,"l":60.535,"n":717,"o":60.68,"t":"2026-10-22T18:30:00Z","v":24704,"vw":60.638288},{"c":60.55,"h":60.66,"l":60.47,"n":602,"o":60.66,"t":"2026-10-22T18:45:00Z","v":20431,"vw":60.560886},{"c":60.67,"h":60.76,"l":60.48,"n":737,"o":60.56,"t":"2026-10-22T19:00:00Z","v":24036,"vw":60.632797},{"c":60.755,"h":60.81,"l":60.65,"n":779,"o":60.69,"t":"2026-10-22T19:15:00Z","v":29220,"vw":60.746063},{"c":60.61,"h":60.85,"l":60.61,"n":1147,"o":60.755,"t":"2026-10-22T19:30:00Z","v":43460,"vw":60.766143},{"c":60.83,"h":60.97,"l":60.48,"n":3352,"o":60.63,"t":"2026-10-22T19:45:00Z","v":149158,"vw":60.818192},{"c":60.83,"h":60.86,"l":60.83,"n":62,"o":60.86,"t":"2026-10-22T20:00:00Z","v":204967,"vw":60.830097},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-10-22T20:45:00Z","v":450,"vw":59.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35,"strike":73.75687050511755,"iv":0.47921648732366795,"gamma":0.023215547165917762,"theta":-0.02464632193532488,"vega":0.02986995379523608,"rho":0.004308530494167937,"breakevenPct":21.82618856669003},{"delta":0.15,"premium":1.0317869580730765,"strike":82.67314389624258,"iv":0.8974527726277599,"gamma":0.017114540406512262,"theta":-0.0615705228892116,"vega":0.039759163654182285,"rho":0.006245224350631581,"breakevenPct":37.60468659266096},{"delta":0.2,"premium":0.7684346608085189,"strike":68.49263558199718,"iv":0.4363754150317224,"gamma":0.03925048395182792,"theta":-0.03673825850677084,"vega":0.047928169584853055,"rho":0.008661707745115472,"breakevenPct":13.860053004776745},{"delta":0.25,"premium":1.0024886877828054,"strike":66.44796380090497,"iv":0.40784524886877827,"gamma":0.044713574660633484,"theta":-0.039292307692307696,"vega":0.053676018099547515,"rho":0.01084034934075578,"breakevenPct":10.883531955758315},{"delta":0.3,"premium":1.2739819004524886,"strike":65.31674208144797,"iv":0.41187239819004523,"gamma":0.048921719457013575,"theta":-0.0439076923076923,"vega":0.05924162895927602,"rho":0.01300108886551539,"breakevenPct":9.470202173106115},{"delta":0.35,"premium":1.4954219030520646,"strike":64.19210053859965,"iv":0.3947737881508079,"gamma":0.05462423698384201,"theta":-0.044779892280071815,"vega":0.06286822262118491,"rho":0.01518943339517488,"breakevenPct":7.985405953726291},{"delta":0.4,"premium":1.6973967684021545,"strike":63.07001795332136,"iv":0.3694596050269299,"gamma":0.060907899461400364,"theta":-0.04419640933572711,"vega":0.0657407540394973,"rho":0.01738851320451766,"breakevenPct":6.472817231174612},{"delta":0.45,"premium":2.0550874918988984,"strike":62.10142579390797,"iv":0.3670745301360985,"gamma":0.06248976020738821,"theta":-0.04522326636422554,"vega":0.06716811406351264,"rho":0.019507603212445206,"breakevenPct":5.468540663828487},{"delta":0.5,"premium":2.573558003888529,"strike":61.29131561892417,"iv":0.3883642255346727,"gamma":0.05921691510045366,"theta":-0.047912832145171745,"vega":0.06710330524951394,"rho":0.021544102124602553,"breakevenPct":4.989106728279964},{"delta":0.55,"premium":3.0920285158781597,"strike":60.481205443940375,"iv":0.40965392093324693,"gamma":0.05594406999351911,"theta":-0.05060239792611796,"vega":0.06703849643551524,"rho":0.0235806010367599,"breakevenPct":4.509672792731441},{"delta":0.6,"premium":3.6305071915215743,"strike":59.61582134746404,"iv":0.4223,"gamma":0.05293966691900076,"theta":-0.05135480696442089,"vega":0.06569379258137775,"rho":0.02559839458356732,"breakevenPct":3.972264571733713},{"delta":0.65,"premium":4.198258894776685,"strike":58.669568508705524,"iv":0.4223,"gamma":0.05032800908402725,"theta":-0.04927305071915215,"vega":0.06247653292959879,"rho":0.027588821167276574,"breakevenPct":3.350036829660054},{"delta":0.7,"premium":4.766010598031794,"strike":57.72331566994701,"iv":0.4223,"gamma":0.047716351249053754,"theta":-0.04719129447388342,"vega":0.05925927327781984,"rho":0.029579247750985825,"breakevenPct":2.7278090875863956},{"delta":0.75,"premium":5.173580901856765,"strike":56.99336870026525,"iv":0.39688737400530505,"gamma":0.04452631299734748,"theta":-0.04141076923076923,"vega":0.05272440318302388,"rho":0.031698442639227525,"breakevenPct":2.197845803258288},{"delta":0.8,"premium":5.531671087533157,"strike":56.33023872679045,"iv":0.363624774535809,"gamma":0.04115761273209549,"theta":-0.0344876923076923,"vega":0.04516472148541113,"rho":0.03385741412415726,"breakevenPct":1.6963830582337796},{"delta":0.85,"premium":5.889761273209549,"strike":55.66710875331565,"iv":0.330362175066313,"gamma":0.0377889124668435,"theta":-0.027564615384615385,"vega":0.03760503978779841,"rho":0.036016385609086994,"breakevenPct":1.1949203132092725},{"delta":0.9,"premium":6.2478514588859415,"strike":55.00397877984085,"iv":0.297099575596817,"gamma":0.03442021220159151,"theta":-0.020641538461538458,"vega":0.03004535809018567,"rho":0.03817535709401673,"breakevenPct":0.6934575681847641}],"put":[{"delta":0.1,"premium":0.9346016567427796,"strike":43.99004141856949,"iv":1.0217244857882177,"gamma":0.010077568497584444,"theta":-0.05202652587764875,"vega":0.029995922815755565,"rho":-0.0056718810600698095,"breakevenPct":29.220056285012802},{"delta":0.15,"premium":0.9454274725813957,"strike":50.45725274186042,"iv":0.6977251622893269,"gamma":0.022113088904556835,"theta":-0.04445227828686189,"vega":0.03950972413991763,"rho":-0.008193114807779012,"breakevenPct":18.606238255336137},{"delta":0.2,"premium":0.9317245119305856,"strike":55.176247288503255,"iv":0.45740639913232106,"gamma":0.035709436008676786,"theta":-0.03626084598698481,"vega":0.04788958785249458,"rho":-0.010695251012172129,"breakevenPct":10.826035218522652},{"delta":0.25,"premium":1.175759219088937,"strike":56.53199566160521,"iv":0.43284023861171367,"gamma":0.04270509761388286,"theta":-0.038267353579175704,"vega":0.053963340563991324,"rho":-0.01336708747845756,"breakevenPct":8.998460558086027},{"delta":0.3,"premium":1.5288777698355966,"strike":57.75553967119371,"iv":0.42693216583273763,"gamma":0.04724002859185132,"theta":-0.04159099356683345,"vega":0.059209721229449605,"rho":-0.016103817466891653,"breakevenPct":7.567545781097957},{"delta":0.35,"premium":2.1543245175125088,"strike":58.64903502501787,"iv":0.46760407433881346,"gamma":0.04563173695496783,"theta":-0.04820285918513224,"vega":0.062390564689063614,"rho":-0.019002554360270298,"breakevenPct":7.126893790061876},{"delta":0.4,"premium":2.7797712651894213,"strike":59.54253037884203,"iv":0.5082759828448893,"gamma":0.044023445318084345,"theta":-0.054814724803431025,"vega":0.06557140814867762,"rho":-0.02190129125364895,"breakevenPct":6.686241799025795},{"delta":0.45,"premium":3.3193493150684934,"strike":60.522260273972606,"iv":0.5200544520547945,"gamma":0.04411917808219178,"theta":-0.05711369863013699,"vega":0.06736712328767124,"rho":-0.024748030606665295,"breakevenPct":5.962664871109468},{"delta":0.5,"premium":3.7688356164383565,"strike":61.592465753424655,"iv":0.501518493150685,"gamma":0.0460027397260274,"theta":-0.05488767123287671,"vega":0.06770958904109589,"rho":-0.02754021516323595,"breakevenPct":4.942248665154852},{"delta":0.55,"premium":4.234848484848486,"strike":62.651515151515156,"iv":0.48367272727272725,"gamma":0.047563636363636363,"theta":-0.052418181818181815,"vega":0.06765454545454545,"rho":-0.030342308658166766,"breakevenPct":3.96734067620143},{"delta":0.6,"premium":4.793062200956938,"strike":63.64832535885167,"iv":0.46967751196172247,"gamma":0.0473244019138756,"theta":-0.048590430622009566,"vega":0.06538181818181818,"rho":-0.03319968359868583,"breakevenPct":3.246320634728357},{"delta":0.65,"premium":5.351275917065392,"strike":64.6451355661882,"iv":0.4556822966507177,"gamma":0.047085167464114834,"theta":-0.044762679425837316,"vega":0.0631090909090909,"rho":-0.036057058539204906,"breakevenPct":2.525300593255282},{"delta":0.7,"premium":6.662903225806451,"strike":66.23655913978494,"iv":0.4829,"gamma":0.04215268817204301,"theta":-0.043944086021505374,"vega":0.05938172043010753,"rho":-0.03946812639854393,"breakevenPct":2.0653363242174927},{"delta":0.75,"premium":8.463492063492064,"strike":68.25396825396825,"iv":0.5266269841269842,"gamma":0.035179365079365074,"theta":-0.04338412698412698,"vega":0.054319047619047614,"rho":-0.04324890925564508,"breakevenPct":1.7088999005816303},{"delta":0.8,"premium":10.93308411214954,"strike":70.97196261682244,"iv":0.5736857943925235,"gamma":0.02867271028037382,"theta":-0.040663925233644864,"vega":0.04788654205607475,"rho":-0.04756534690196202,"breakevenPct":1.3005449536858462},{"delta":0.85,"premium":13.998340248962654,"strike":74.28423236514523,"iv":0.6221116182572612,"gamma":0.02201618257261411,"theta":-0.036005809128630696,"vega":0.0399402489626556,"rho":-0.05234773141722386,"breakevenPct":0.8944729308193712},{"delta":0.9,"premium":16.016891891891895,"strike":76.6554054054054,"iv":0.5762027027027028,"gamma":0.018039189189189182,"theta":-0.021312162162162158,"vega":0.029652702702702698,"rho":-0.056323941904569116,"breakevenPct":0.3147895552958814}]},"raw":{"call":[{"delta":0.1,"premium":0.35,"strike":73.75687050511755,"iv":0.47921648732366795,"gamma":0.023215547165917762,"theta":-0.02464632193532488,"vega":0.02986995379523608,"rho":0.004308530494167937,"breakevenPct":21.82618856669003},{"delta":0.15,"premium":1.0317869580730765,"strike":82.67314389624258,"iv":0.8974527726277599,"gamma":0.017114540406512262,"theta":-0.0615705228892116,"vega":0.039759163654182285,"rho":0.006245224350631581,"breakevenPct":37.60468659266096},{"delta":0.2,"premium":0.7684346608085189,"strike":68.49263558199718,"iv":0.4363754150317224,"gamma":0.03925048395182792,"theta":-0.03673825850677084,"vega":0.047928169584853055,"rho":0.008661707745115472,"breakevenPct":13.860053004776745},{"delta":0.25,"premium":1.0024886877828054,"strike":66.44796380090497,"iv":0.40784524886877827,"gamma":0.044713574660633484,"theta":-0.039292307692307696,"vega":0.053676018099547515,"rho":0.01084034934075578,"breakevenPct":10.883531955758315},{"delta":0.3,"premium":1.2739819004524886,"strike":65.31674208144797,"iv":0.41187239819004523,"gamma":0.048921719457013575,"theta":-0.0439076923076923,"vega":0.05924162895927602,"rho":0.01300108886551539,"breakevenPct":9.470202173106115},{"delta":0.35,"premium":1.4954219030520646,"strike":64.19210053859965,"iv":0.3947737881508079,"gamma":0.05462423698384201,"theta":-0.044779892280071815,"vega":0.06286822262118491,"rho":0.01518943339517488,"breakevenPct":7.985405953726291},{"delta":0.4,"premium":1.6973967684021545,"strike":63.07001795332136,"iv":0.3694596050269299,"gamma":0.060907899461400364,"theta":-0.04419640933572711,"vega":0.0657407540394973,"rho":0.01738851320451766,"breakevenPct":6.472817231174612},{"delta":0.45,"premium":2.0550874918988984,"strike":62.10142579390797,"iv":0.3670745301360985,"gamma":0.06248976020738821,"theta":-0.04522326636422554,"vega":0.06716811406351264,"rho":0.019507603212445206,"breakevenPct":5.468540663828487},{"delta":0.5,"premium":2.573558003888529,"strike":61.29131561892417,"iv":0.3883642255346727,"gamma":0.05921691510045366,"theta":-0.047912832145171745,"vega":0.06710330524951394,"rho":0.021544102124602553,"breakevenPct":4.989106728279964},{"delta":0.55,"premium":3.0920285158781597,"strike":60.481205443940375,"iv":0.40965392093324693,"gamma":0.05594406999351911,"theta":-0.05060239792611796,"vega":0.06703849643551524,"rho":0.0235806010367599,"breakevenPct":4.509672792731441},{"delta":0.6,"premium":3.6305071915215743,"strike":59.61582134746404,"iv":0.4223,"gamma":0.05293966691900076,"theta":-0.05135480696442089,"vega":0.06569379258137775,"rho":0.02559839458356732,"breakevenPct":3.972264571733713},{"delta":0.65,"premium":4.198258894776685,"strike":58.669568508705524,"iv":0.4223,"gamma":0.05032800908402725,"theta":-0.04927305071915215,"vega":0.06247653292959879,"rho":0.027588821167276574,"breakevenPct":3.350036829660054},{"delta":0.7,"premium":4.766010598031794,"strike":57.72331566994701,"iv":0.4223,"gamma":0.047716351249053754,"theta":-0.04719129447388342,"vega":0.05925927327781984,"rho":0.029579247750985825,"breakevenPct":2.7278090875863956},{"delta":0.75,"premium":5.173580901856765,"strike":56.99336870026525,"iv":0.39688737400530505,"gamma":0.04452631299734748,"theta":-0.04141076923076923,"vega":0.05272440318302388,"rho":0.031698442639227525,"breakevenPct":2.197845803258288},{"delta":0.8,"premium":5.531671087533157,"strike":56.33023872679045,"iv":0.363624774535809,"gamma":0.04115761273209549,"theta":-0.0344876923076923,"vega":0.04516472148541113,"rho":0.03385741412415726,"breakevenPct":1.6963830582337796},{"delta":0.85,"premium":5.889761273209549,"strike":55.66710875331565,"iv":0.330362175066313,"gamma":0.0377889124668435,"theta":-0.027564615384615385,"vega":0.03760503978779841,"rho":0.036016385609086994,"breakevenPct":1.1949203132092725},{"delta":0.9,"premium":6.2478514588859415,"strike":55.00397877984085,"iv":0.297099575596817,"gamma":0.03442021220159151,"theta":-0.020641538461538458,"vega":0.03004535809018567,"rho":0.03817535709401673,"breakevenPct":0.6934575681847641}],"put":[{"delta":0.1,"premium":0.9346016567427796,"strike":43.99004141856949,"iv":1.0217244857882177,"gamma":0.010077568497584444,"theta":-0.05202652587764875,"vega":0.029995922815755565,"rho":-0.0056718810600698095,"breakevenPct":29.220056285012802},{"delta":0.15,"premium":0.9454274725813957,"strike":50.45725274186042,"iv":0.6977251622893269,"gamma":0.022113088904556835,"theta":-0.04445227828686189,"vega":0.03950972413991763,"rho":-0.008193114807779012,"breakevenPct":18.606238255336137},{"delta":0.2,"premium":0.9317245119305856,"strike":55.176247288503255,"iv":0.45740639913232106,"gamma":0.035709436008676786,"theta":-0.03626084598698481,"vega":0.04788958785249458,"rho":-0.010695251012172129,"breakevenPct":10.826035218522652},{"delta":0.25,"premium":1.175759219088937,"strike":56.53199566160521,"iv":0.43284023861171367,"gamma":0.04270509761388286,"theta":-0.038267353579175704,"vega":0.053963340563991324,"rho":-0.01336708747845756,"breakevenPct":8.998460558086027},{"delta":0.3,"premium":1.5288777698355966,"strike":57.75553967119371,"iv":0.42693216583273763,"gamma":0.04724002859185132,"theta":-0.04159099356683345,"vega":0.059209721229449605,"rho":-0.016103817466891653,"breakevenPct":7.567545781097957},{"delta":0.35,"premium":2.1543245175125088,"strike":58.64903502501787,"iv":0.46760407433881346,"gamma":0.04563173695496783,"theta":-0.04820285918513224,"vega":0.062390564689063614,"rho":-0.019002554360270298,"breakevenPct":7.126893790061876},{"delta":0.4,"premium":2.7797712651894213,"strike":59.54253037884203,"iv":0.5082759828448893,"gamma":0.044023445318084345,"theta":-0.054814724803431025,"vega":0.06557140814867762,"rho":-0.02190129125364895,"breakevenPct":6.686241799025795},{"delta":0.45,"premium":3.3193493150684934,"strike":60.522260273972606,"iv":0.5200544520547945,"gamma":0.04411917808219178,"theta":-0.05711369863013699,"vega":0.06736712328767124,"rho":-0.024748030606665295,"breakevenPct":5.962664871109468},{"delta":0.5,"premium":3.7688356164383565,"strike":61.592465753424655,"iv":0.501518493150685,"gamma":0.0460027397260274,"theta":-0.05488767123287671,"vega":0.06770958904109589,"rho":-0.02754021516323595,"breakevenPct":4.942248665154852},{"delta":0.55,"premium":4.234848484848486,"strike":62.651515151515156,"iv":0.48367272727272725,"gamma":0.047563636363636363,"theta":-0.052418181818181815,"vega":0.06765454545454545,"rho":-0.030342308658166766,"breakevenPct":3.96734067620143},{"delta":0.6,"premium":4.793062200956938,"strike":63.64832535885167,"iv":0.46967751196172247,"gamma":0.0473244019138756,"theta":-0.048590430622009566,"vega":0.06538181818181818,"rho":-0.03319968359868583,"breakevenPct":3.246320634728357},{"delta":0.65,"premium":5.351275917065392,"strike":64.6451355661882,"iv":0.4556822966507177,"gamma":0.047085167464114834,"theta":-0.044762679425837316,"vega":0.0631090909090909,"rho":-0.036057058539204906,"breakevenPct":2.525300593255282},{"delta":0.7,"premium":6.662903225806451,"strike":66.23655913978494,"iv":0.4829,"gamma":0.04215268817204301,"theta":-0.043944086021505374,"vega":0.05938172043010753,"rho":-0.03946812639854393,"breakevenPct":2.0653363242174927},{"delta":0.75,"premium":8.463492063492064,"strike":68.25396825396825,"iv":0.5266269841269842,"gamma":0.035179365079365074,"theta":-0.04338412698412698,"vega":0.054319047619047614,"rho":-0.04324890925564508,"breakevenPct":1.7088999005816303},{"delta":0.8,"premium":10.93308411214954,"strike":70.97196261682244,"iv":0.5736857943925235,"gamma":0.02867271028037382,"theta":-0.040663925233644864,"vega":0.04788654205607475,"rho":-0.04756534690196202,"breakevenPct":1.3005449536858462},{"delta":0.85,"premium":13.998340248962654,"strike":74.28423236514523,"iv":0.6221116182572612,"gamma":0.02201618257261411,"theta":-0.036005809128630696,"vega":0.0399402489626556,"rho":-0.05234773141722386,"breakevenPct":0.8944729308193712},{"delta":0.9,"premium":16.016891891891895,"strike":76.6554054054054,"iv":0.5762027027027028,"gamma":0.018039189189189182,"theta":-0.021312162162162158,"vega":0.029652702702702698,"rho":-0.056323941904569116,"breakevenPct":0.3147895552958814}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}