{"symbol":"BLOK","url":"https://intraalpha.com/companies/BLOK","capturedAt":"2026-10-23T00:20:43.208Z","state":"ready","quote":{"symbol":"BLOK","last_price":54.16,"prev_close":56.43,"regular_close":54.16,"change":-2.27,"change_pct":-4.0227,"regular_change":-2.27,"regular_change_pct":-4.0227,"extended_change":0,"extended_change_pct":0,"bid":50.89,"ask":54.5,"bid_size":100,"ask_size":600,"volume":148716,"vwap":54.326352,"open":55.02,"high":55.4561,"low":53.86,"close":54.16,"trade_count":1504,"last_trade_at":"2026-10-23T00:00:00.012282816Z","last_quote_at":"2026-10-22T23:56:13.33997309Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:41.161195828-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.007,"portfolio_turnover":0.5,"dividend_yield":-0.0003,"inception_date":"2018-01-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:41.274726+00:00"},"optionObservedAt":"2026-10-22T19:51:43.674Z","bars":[{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-16T13:25:00Z","v":500,"vw":56.56},{"c":56.5,"h":56.54,"l":56.27,"n":75,"o":56.27,"t":"2026-10-16T13:30:00Z","v":29356,"vw":56.317008},{"c":56.42,"h":56.42,"l":56.34,"n":61,"o":56.36,"t":"2026-10-16T13:35:00Z","v":3863,"vw":56.390566},{"c":56.63,"h":56.645,"l":56.43,"n":22,"o":56.45,"t":"2026-10-16T13:40:00Z","v":2419,"vw":56.523016},{"c":56.51,"h":56.55,"l":56.43,"n":32,"o":56.55,"t":"2026-10-16T13:45:00Z","v":3963,"vw":56.463471},{"c":56.52,"h":56.52,"l":56.3,"n":57,"o":56.42,"t":"2026-10-16T13:50:00Z","v":6887,"vw":56.360643},{"c":56.59,"h":56.7,"l":56.5701,"n":32,"o":56.59,"t":"2026-10-16T13:55:00Z","v":2690,"vw":56.605339},{"c":56.56,"h":56.64,"l":56.51,"n":35,"o":56.57,"t":"2026-10-16T14:00:00Z","v":2097,"vw":56.571398},{"c":56.48,"h":56.56,"l":56.48,"n":13,"o":56.55,"t":"2026-10-16T14:05:00Z","v":1758,"vw":56.508299},{"c":56.55,"h":56.55,"l":56.37,"n":36,"o":56.37,"t":"2026-10-16T14:10:00Z","v":3050,"vw":56.459547},{"c":56.53,"h":56.6,"l":56.51,"n":22,"o":56.55,"t":"2026-10-16T14:15:00Z","v":3456,"vw":56.534934},{"c":56.57,"h":56.58,"l":56.5,"n":16,"o":56.57,"t":"2026-10-16T14:20:00Z","v":2151,"vw":56.544651},{"c":56.495,"h":56.54,"l":56.495,"n":7,"o":56.54,"t":"2026-10-16T14:25:00Z","v":740,"vw":56.525714},{"c":56.619,"h":56.619,"l":56.55,"n":11,"o":56.55,"t":"2026-10-16T14:30:00Z","v":563,"vw":56.596234},{"c":56.57,"h":56.59,"l":56.56,"n":16,"o":56.56,"t":"2026-10-16T14:35:00Z","v":993,"vw":56.565789},{"c":56.45,"h":56.53,"l":56.45,"n":17,"o":56.52,"t":"2026-10-16T14:40:00Z","v":2283,"vw":56.517623},{"c":56.54,"h":56.54,"l":56.49,"n":27,"o":56.53,"t":"2026-10-16T14:45:00Z","v":15441,"vw":56.508274},{"c":56.17,"h":56.545,"l":56.125,"n":76,"o":56.545,"t":"2026-10-16T14:50:00Z","v":5729,"vw":56.349229},{"c":56.11,"h":56.23,"l":56.1,"n":12,"o":56.23,"t":"2026-10-16T14:55:00Z","v":1253,"vw":56.129676},{"c":56.04,"h":56.07,"l":56.04,"n":14,"o":56.06,"t":"2026-10-16T15:00:00Z","v":928,"vw":56.057188},{"c":55.78,"h":55.94,"l":55.78,"n":22,"o":55.93,"t":"2026-10-16T15:05:00Z","v":2884,"vw":55.91887},{"c":55.95,"h":55.95,"l":55.82,"n":22,"o":55.82,"t":"2026-10-16T15:10:00Z","v":1708,"vw":55.87854},{"c":55.91,"h":55.97,"l":55.91,"n":7,"o":55.97,"t":"2026-10-16T15:15:00Z","v":343,"vw":55.94},{"c":55.9,"h":55.935,"l":55.87,"n":23,"o":55.87,"t":"2026-10-16T15:25:00Z","v":52915,"vw":55.900459},{"c":55.97,"h":56.025,"l":55.9,"n":51,"o":55.9,"t":"2026-10-16T15:30:00Z","v":5548,"vw":55.980564},{"c":55.97,"h":55.97,"l":55.96,"n":8,"o":55.96,"t":"2026-10-16T15:35:00Z","v":998,"vw":55.968818},{"c":55.875,"h":55.93,"l":55.87,"n":16,"o":55.93,"t":"2026-10-16T15:40:00Z","v":1756,"vw":55.884874},{"c":55.9,"h":55.9,"l":55.9,"n":12,"o":55.9,"t":"2026-10-16T15:45:00Z","v":436,"vw":55.9},{"c":55.54,"h":55.64,"l":55.54,"n":41,"o":55.64,"t":"2026-10-16T15:50:00Z","v":3859,"vw":55.610244},{"c":55.52,"h":55.545,"l":55.52,"n":4,"o":55.545,"t":"2026-10-16T15:55:00Z","v":429,"vw":55.533318},{"c":55.48,"h":55.48,"l":55.47,"n":23,"o":55.47,"t":"2026-10-16T16:00:00Z","v":1155,"vw":55.474444},{"c":55.39,"h":55.39,"l":55.39,"n":4,"o":55.39,"t":"2026-10-16T16:05:00Z","v":166,"vw":55.39},{"c":55.51,"h":55.51,"l":55.47,"n":7,"o":55.47,"t":"2026-10-16T16:10:00Z","v":940,"vw":55.474706},{"c":55.495,"h":55.56,"l":55.495,"n":4,"o":55.56,"t":"2026-10-16T16:15:00Z","v":226,"vw":55.5275},{"c":55.565,"h":55.57,"l":55.54,"n":11,"o":55.56,"t":"2026-10-16T16:20:00Z","v":1660,"vw":55.559545},{"c":55.54,"h":55.575,"l":55.54,"n":14,"o":55.565,"t":"2026-10-16T16:25:00Z","v":2596,"vw":55.564434},{"c":55.45,"h":55.55,"l":55.45,"n":14,"o":55.55,"t":"2026-10-16T16:30:00Z","v":876,"vw":55.506579},{"c":55.51,"h":55.52,"l":55.49,"n":11,"o":55.49,"t":"2026-10-16T16:35:00Z","v":530,"vw":55.500707},{"c":55.4,"h":55.51,"l":55.4,"n":21,"o":55.51,"t":"2026-10-16T16:40:00Z","v":3271,"vw":55.488778},{"c":55.31,"h":55.4,"l":55.31,"n":6,"o":55.4,"t":"2026-10-16T16:45:00Z","v":206,"vw":55.355},{"c":55.275,"h":55.275,"l":55.275,"n":3,"o":55.275,"t":"2026-10-16T16:50:00Z","v":216,"vw":55.275},{"c":55.1,"h":55.22,"l":55.0812,"n":26,"o":55.22,"t":"2026-10-16T17:00:00Z","v":2167,"vw":55.094824},{"c":54.99,"h":55,"l":54.99,"n":8,"o":55,"t":"2026-10-16T17:05:00Z","v":574,"vw":54.992155},{"c":55,"h":55.05,"l":55,"n":4,"o":55.05,"t":"2026-10-16T17:10:00Z","v":262,"vw":55.019231},{"c":54.85,"h":54.87,"l":54.79,"n":36,"o":54.815,"t":"2026-10-16T17:20:00Z","v":2897,"vw":54.822746},{"c":54.88,"h":54.88,"l":54.88,"n":1,"o":54.88,"t":"2026-10-16T17:25:00Z","v":300,"vw":54.88},{"c":55.06,"h":55.06,"l":54.95,"n":18,"o":54.95,"t":"2026-10-16T17:30:00Z","v":901,"vw":54.992712},{"c":55.03,"h":55.07,"l":55.03,"n":19,"o":55.07,"t":"2026-10-16T17:35:00Z","v":273,"vw":55.05},{"c":55.13,"h":55.13,"l":55.13,"n":1,"o":55.13,"t":"2026-10-16T17:40:00Z","v":100,"vw":55.13},{"c":55.08,"h":55.08,"l":55.08,"n":3,"o":55.08,"t":"2026-10-16T17:45:00Z","v":196,"vw":55.08},{"c":54.96,"h":54.96,"l":54.96,"n":3,"o":54.96,"t":"2026-10-16T17:50:00Z","v":133,"vw":54.96},{"c":54.87,"h":54.87,"l":54.82,"n":11,"o":54.835,"t":"2026-10-16T17:55:00Z","v":1534,"vw":54.848241},{"c":54.755,"h":54.87,"l":54.755,"n":15,"o":54.82,"t":"2026-10-16T18:00:00Z","v":699,"vw":54.820833},{"c":54.86,"h":54.86,"l":54.76,"n":9,"o":54.795,"t":"2026-10-16T18:05:00Z","v":1030,"vw":54.790797},{"c":54.85,"h":54.87,"l":54.85,"n":3,"o":54.87,"t":"2026-10-16T18:15:00Z","v":393,"vw":54.856667},{"c":54.8146,"h":54.8146,"l":54.77,"n":6,"o":54.795,"t":"2026-10-16T18:20:00Z","v":613,"vw":54.797367},{"c":54.73,"h":54.8468,"l":54.73,"n":12,"o":54.84,"t":"2026-10-16T18:25:00Z","v":1148,"vw":54.80536},{"c":54.76,"h":54.76,"l":54.73,"n":15,"o":54.73,"t":"2026-10-16T18:30:00Z","v":465,"vw":54.74},{"c":54.75,"h":54.75,"l":54.75,"n":2,"o":54.75,"t":"2026-10-16T18:35:00Z","v":101,"vw":54.75},{"c":54.66,"h":54.76,"l":54.59,"n":10,"o":54.76,"t":"2026-10-16T18:40:00Z","v":1887,"vw":54.610618},{"c":54.62,"h":54.62,"l":54.55,"n":51,"o":54.61,"t":"2026-10-16T18:45:00Z","v":704,"vw":54.585},{"c":54.425,"h":54.62,"l":54.425,"n":11,"o":54.62,"t":"2026-10-16T18:50:00Z","v":465,"vw":54.53375},{"c":54.41,"h":54.445,"l":54.38,"n":22,"o":54.445,"t":"2026-10-16T19:00:00Z","v":1446,"vw":54.401259},{"c":54.34,"h":54.41,"l":54.27,"n":32,"o":54.36,"t":"2026-10-16T19:05:00Z","v":1901,"vw":54.339021},{"c":54.6,"h":54.6,"l":54.39,"n":16,"o":54.39,"t":"2026-10-16T19:10:00Z","v":1091,"vw":54.485151},{"c":54.54,"h":54.7,"l":54.54,"n":9,"o":54.68,"t":"2026-10-16T19:15:00Z","v":939,"vw":54.671207},{"c":54.71,"h":54.7399,"l":54.67,"n":28,"o":54.685,"t":"2026-10-16T19:20:00Z","v":3159,"vw":54.704405},{"c":54.71,"h":54.75,"l":54.7,"n":36,"o":54.705,"t":"2026-10-16T19:25:00Z","v":2769,"vw":54.720982},{"c":54.49,"h":54.75,"l":54.49,"n":27,"o":54.75,"t":"2026-10-16T19:30:00Z","v":1232,"vw":54.601528},{"c":54.445,"h":54.48,"l":54.445,"n":12,"o":54.48,"t":"2026-10-16T19:35:00Z","v":488,"vw":54.468333},{"c":54.4,"h":54.48,"l":54.4,"n":26,"o":54.47,"t":"2026-10-16T19:40:00Z","v":2525,"vw":54.461101},{"c":54.45,"h":54.45,"l":54.33,"n":27,"o":54.39,"t":"2026-10-16T19:45:00Z","v":1922,"vw":54.378275},{"c":54.65,"h":54.65,"l":54.49,"n":55,"o":54.49,"t":"2026-10-16T19:50:00Z","v":2897,"vw":54.554831},{"c":54.61,"h":54.65,"l":54.58,"n":44,"o":54.62,"t":"2026-10-16T19:55:00Z","v":3385,"vw":54.61508},{"c":54.63,"h":54.63,"l":54.63,"n":9,"o":54.63,"t":"2026-10-16T20:00:00Z","v":2652,"vw":54.63},{"c":55.4,"h":55.4,"l":55.4,"n":6,"o":55.4,"t":"2026-10-16T22:20:00Z","v":171,"vw":55.4},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-19T10:50:00Z","v":150,"vw":55.4},{"c":55.31,"h":55.63,"l":55.31,"n":64,"o":55.63,"t":"2026-10-19T13:30:00Z","v":5162,"vw":55.573157},{"c":55.04,"h":55.1932,"l":55.01,"n":42,"o":55.1932,"t":"2026-10-19T13:35:00Z","v":1382,"vw":55.113914},{"c":55.16,"h":55.16,"l":55.07,"n":22,"o":55.07,"t":"2026-10-19T13:40:00Z","v":1343,"vw":55.097579},{"c":55.215,"h":55.2898,"l":55.14,"n":52,"o":55.1678,"t":"2026-10-19T13:45:00Z","v":4149,"vw":55.230978},{"c":55.01,"h":55.3,"l":55.01,"n":42,"o":55.19,"t":"2026-10-19T13:50:00Z","v":6434,"vw":55.187561},{"c":55,"h":55.09,"l":54.97,"n":45,"o":54.97,"t":"2026-10-19T13:55:00Z","v":2792,"vw":55.011707},{"c":54.73,"h":54.98,"l":54.73,"n":60,"o":54.98,"t":"2026-10-19T14:00:00Z","v":3924,"vw":54.800911},{"c":55,"h":55,"l":54.74,"n":21,"o":54.74,"t":"2026-10-19T14:10:00Z","v":1369,"vw":54.924091},{"c":55.08,"h":55.12,"l":55.03,"n":43,"o":55.06,"t":"2026-10-19T14:15:00Z","v":3026,"vw":55.053385},{"c":55.005,"h":55.02,"l":54.935,"n":11,"o":55.02,"t":"2026-10-19T14:20:00Z","v":763,"vw":54.987857},{"c":54.905,"h":54.95,"l":54.85,"n":68,"o":54.95,"t":"2026-10-19T14:30:00Z","v":6648,"vw":54.880366},{"c":54.97,"h":54.99,"l":54.97,"n":13,"o":54.99,"t":"2026-10-19T14:35:00Z","v":451,"vw":54.98},{"c":54.985,"h":54.985,"l":54.985,"n":7,"o":54.985,"t":"2026-10-19T14:40:00Z","v":311,"vw":54.985},{"c":55.12,"h":55.33,"l":55.12,"n":45,"o":55.28,"t":"2026-10-19T14:45:00Z","v":5736,"vw":55.215625},{"c":55.15,"h":55.19,"l":55.15,"n":8,"o":55.15,"t":"2026-10-19T14:50:00Z","v":326,"vw":55.162658},{"c":55.13,"h":55.13,"l":55.13,"n":2,"o":55.13,"t":"2026-10-19T14:55:00Z","v":161,"vw":55.13},{"c":55.25,"h":55.25,"l":55.145,"n":16,"o":55.145,"t":"2026-10-19T15:00:00Z","v":412,"vw":55.1875},{"c":55.24,"h":55.24,"l":55.24,"n":1,"o":55.24,"t":"2026-10-19T15:05:00Z","v":300,"vw":55.24},{"c":55.27,"h":55.27,"l":55.19,"n":15,"o":55.215,"t":"2026-10-19T15:10:00Z","v":805,"vw":55.2175},{"c":55.28,"h":55.28,"l":55.225,"n":7,"o":55.225,"t":"2026-10-19T15:15:00Z","v":304,"vw":55.243333},{"c":55.42,"h":55.42,"l":55.275,"n":7,"o":55.275,"t":"2026-10-19T15:20:00Z","v":284,"vw":55.331863},{"c":55.41,"h":55.48,"l":55.3558,"n":9,"o":55.38,"t":"2026-10-19T15:25:00Z","v":2320,"vw":55.40331},{"c":55.29,"h":55.44,"l":55.29,"n":17,"o":55.44,"t":"2026-10-19T15:30:00Z","v":1549,"vw":55.334192},{"c":55.39,"h":55.43,"l":55.2901,"n":13,"o":55.2901,"t":"2026-10-19T15:35:00Z","v":2967,"vw":55.319661},{"c":55.3601,"h":55.3601,"l":55.3601,"n":2,"o":55.3601,"t":"2026-10-19T15:40:00Z","v":179,"vw":55.3601},{"c":55.33,"h":55.33,"l":55.315,"n":13,"o":55.315,"t":"2026-10-19T15:45:00Z","v":622,"vw":55.318333},{"c":55.32,"h":55.32,"l":55.255,"n":8,"o":55.255,"t":"2026-10-19T15:55:00Z","v":729,"vw":55.280229},{"c":55.15,"h":55.25,"l":55.105,"n":103,"o":55.2235,"t":"2026-10-19T16:00:00Z","v":8751,"vw":55.174352},{"c":55.11,"h":55.17,"l":55.11,"n":34,"o":55.16,"t":"2026-10-19T16:05:00Z","v":2401,"vw":55.155},{"c":55.17,"h":55.17,"l":55.14,"n":25,"o":55.14,"t":"2026-10-19T16:10:00Z","v":1942,"vw":55.165419},{"c":55.11,"h":55.11,"l":55.11,"n":2,"o":55.11,"t":"2026-10-19T16:20:00Z","v":103,"vw":55.11},{"c":55.07,"h":55.07,"l":55.065,"n":3,"o":55.065,"t":"2026-10-19T16:25:00Z","v":293,"vw":55.068024},{"c":54.97,"h":55.06,"l":54.97,"n":13,"o":55.06,"t":"2026-10-19T16:30:00Z","v":510,"vw":55},{"c":54.97,"h":55.0116,"l":54.97,"n":7,"o":55.01,"t":"2026-10-19T16:35:00Z","v":873,"vw":55.000094},{"c":55.02,"h":55.06,"l":55.0092,"n":4,"o":55.0092,"t":"2026-10-19T16:40:00Z","v":660,"vw":55.019553},{"c":54.87,"h":54.99,"l":54.87,"n":11,"o":54.99,"t":"2026-10-19T16:45:00Z","v":467,"vw":54.9425},{"c":54.85,"h":54.94,"l":54.85,"n":15,"o":54.92,"t":"2026-10-19T16:50:00Z","v":3345,"vw":54.912705},{"c":54.81,"h":54.84,"l":54.81,"n":10,"o":54.82,"t":"2026-10-19T16:55:00Z","v":1129,"vw":54.8262},{"c":54.865,"h":54.88,"l":54.82,"n":25,"o":54.83,"t":"2026-10-19T17:00:00Z","v":1500,"vw":54.834995},{"c":54.81,"h":54.81,"l":54.81,"n":2,"o":54.81,"t":"2026-10-19T17:05:00Z","v":200,"vw":54.81},{"c":54.92,"h":54.92,"l":54.85,"n":38,"o":54.875,"t":"2026-10-19T17:15:00Z","v":4874,"vw":54.862117},{"c":54.9,"h":54.9,"l":54.85,"n":7,"o":54.85,"t":"2026-10-19T17:20:00Z","v":642,"vw":54.857837},{"c":54.9,"h":54.91,"l":54.85,"n":15,"o":54.88,"t":"2026-10-19T17:25:00Z","v":1444,"vw":54.879087},{"c":54.82,"h":54.87,"l":54.82,"n":4,"o":54.87,"t":"2026-10-19T17:30:00Z","v":387,"vw":54.849253},{"c":54.82,"h":54.82,"l":54.82,"n":3,"o":54.82,"t":"2026-10-19T17:35:00Z","v":131,"vw":54.82},{"c":54.82,"h":54.82,"l":54.72,"n":43,"o":54.77,"t":"2026-10-19T17:40:00Z","v":2433,"vw":54.781544},{"c":54.57,"h":54.57,"l":54.57,"n":5,"o":54.57,"t":"2026-10-19T17:50:00Z","v":435,"vw":54.57},{"c":54.65,"h":54.65,"l":54.64,"n":4,"o":54.64,"t":"2026-10-19T17:55:00Z","v":509,"vw":54.6475},{"c":54.5601,"h":54.625,"l":54.56,"n":9,"o":54.625,"t":"2026-10-19T18:05:00Z","v":2007,"vw":54.564228},{"c":54.605,"h":54.61,"l":54.605,"n":3,"o":54.61,"t":"2026-10-19T18:10:00Z","v":227,"vw":54.607537},{"c":54.57,"h":54.625,"l":54.57,"n":6,"o":54.625,"t":"2026-10-19T18:15:00Z","v":257,"vw":54.5975},{"c":54.49,"h":54.595,"l":54.49,"n":8,"o":54.595,"t":"2026-10-19T18:20:00Z","v":505,"vw":54.56875},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-10-19T18:25:00Z","v":200,"vw":54.45},{"c":54.46,"h":54.46,"l":54.4,"n":10,"o":54.4,"t":"2026-10-19T18:30:00Z","v":2720,"vw":54.405882},{"c":54.52,"h":54.52,"l":54.5,"n":8,"o":54.5,"t":"2026-10-19T18:40:00Z","v":270,"vw":54.51},{"c":54.615,"h":54.625,"l":54.615,"n":3,"o":54.625,"t":"2026-10-19T18:45:00Z","v":1349,"vw":54.624243},{"c":54.56,"h":54.64,"l":54.5501,"n":62,"o":54.61,"t":"2026-10-19T18:50:00Z","v":9479,"vw":54.576468},{"c":54.63,"h":54.66,"l":54.6,"n":14,"o":54.61,"t":"2026-10-19T19:00:00Z","v":994,"vw":54.616359},{"c":54.58,"h":54.7,"l":54.58,"n":10,"o":54.67,"t":"2026-10-19T19:05:00Z","v":999,"vw":54.642854},{"c":54.59,"h":54.59,"l":54.56,"n":21,"o":54.59,"t":"2026-10-19T19:10:00Z","v":1781,"vw":54.58},{"c":54.634,"h":54.634,"l":54.605,"n":4,"o":54.605,"t":"2026-10-19T19:15:00Z","v":652,"vw":54.621779},{"c":54.87,"h":54.9,"l":54.6,"n":206,"o":54.7442,"t":"2026-10-19T19:20:00Z","v":18173,"vw":54.764071},{"c":54.72,"h":54.925,"l":54.72,"n":21,"o":54.925,"t":"2026-10-19T19:25:00Z","v":3377,"vw":54.781848},{"c":54.72,"h":54.72,"l":54.72,"n":6,"o":54.72,"t":"2026-10-19T19:30:00Z","v":158,"vw":54.72},{"c":54.82,"h":54.85,"l":54.77,"n":16,"o":54.77,"t":"2026-10-19T19:40:00Z","v":637,"vw":54.810082},{"c":54.79,"h":54.79,"l":54.79,"n":4,"o":54.79,"t":"2026-10-19T19:45:00Z","v":172,"vw":54.79},{"c":54.565,"h":54.565,"l":54.53,"n":12,"o":54.53,"t":"2026-10-19T19:50:00Z","v":593,"vw":54.537726},{"c":54.49,"h":54.49,"l":54.45,"n":48,"o":54.47,"t":"2026-10-19T19:55:00Z","v":1582,"vw":54.477391},{"c":54.45,"h":54.45,"l":54.45,"n":12,"o":54.45,"t":"2026-10-19T20:00:00Z","v":32857,"vw":54.45},{"c":53.88,"h":53.88,"l":53.88,"n":3,"o":53.88,"t":"2026-10-20T13:25:00Z","v":122,"vw":53.88},{"c":53.84,"h":54.13,"l":53.84,"n":53,"o":53.94,"t":"2026-10-20T13:30:00Z","v":6634,"vw":53.996044},{"c":54.26,"h":54.26,"l":53.835,"n":19,"o":53.835,"t":"2026-10-20T13:35:00Z","v":1500,"vw":54.211779},{"c":54.051,"h":54.24,"l":54.051,"n":56,"o":54.19,"t":"2026-10-20T13:40:00Z","v":6606,"vw":54.125166},{"c":54.46,"h":54.465,"l":54.0217,"n":58,"o":54.0217,"t":"2026-10-20T13:45:00Z","v":5895,"vw":54.238093},{"c":54.42,"h":54.49,"l":54.41,"n":15,"o":54.42,"t":"2026-10-20T13:50:00Z","v":3500,"vw":54.425094},{"c":54.7,"h":54.7,"l":54.52,"n":18,"o":54.57,"t":"2026-10-20T13:55:00Z","v":1755,"vw":54.574108},{"c":54.83,"h":54.91,"l":54.76,"n":241,"o":54.76,"t":"2026-10-20T14:00:00Z","v":4797,"vw":54.848042},{"c":55.15,"h":55.15,"l":54.97,"n":71,"o":54.97,"t":"2026-10-20T14:05:00Z","v":5795,"vw":55.128992},{"c":55.24,"h":55.27,"l":55.17,"n":48,"o":55.2,"t":"2026-10-20T14:10:00Z","v":5932,"vw":55.205723},{"c":55.48,"h":55.48,"l":55.22,"n":40,"o":55.36,"t":"2026-10-20T14:15:00Z","v":5155,"vw":55.361487},{"c":55.4788,"h":55.49,"l":55.41,"n":20,"o":55.49,"t":"2026-10-20T14:20:00Z","v":1442,"vw":55.464405},{"c":55.87,"h":55.93,"l":55.8,"n":28,"o":55.8,"t":"2026-10-20T14:25:00Z","v":1262,"vw":55.874658},{"c":55.755,"h":55.92,"l":55.69,"n":42,"o":55.92,"t":"2026-10-20T14:30:00Z","v":6468,"vw":55.803696},{"c":55.87,"h":55.87,"l":55.8,"n":20,"o":55.8,"t":"2026-10-20T14:35:00Z","v":2917,"vw":55.82118},{"c":56.03,"h":56.03,"l":55.8301,"n":27,"o":55.8301,"t":"2026-10-20T14:40:00Z","v":2975,"vw":55.975023},{"c":55.88,"h":56.01,"l":55.865,"n":16,"o":56.01,"t":"2026-10-20T14:45:00Z","v":2594,"vw":55.939395},{"c":55.955,"h":55.955,"l":55.79,"n":10,"o":55.8,"t":"2026-10-20T14:50:00Z","v":1599,"vw":55.839938},{"c":55.99,"h":56.03,"l":55.97,"n":14,"o":56,"t":"2026-10-20T14:55:00Z","v":1307,"vw":56.010744},{"c":55.78,"h":55.905,"l":55.75,"n":20,"o":55.905,"t":"2026-10-20T15:00:00Z","v":1570,"vw":55.835545},{"c":55.74,"h":55.74,"l":55.74,"n":3,"o":55.74,"t":"2026-10-20T15:05:00Z","v":400,"vw":55.74},{"c":55.27,"h":55.64,"l":55.27,"n":18,"o":55.64,"t":"2026-10-20T15:10:00Z","v":1590,"vw":55.516423},{"c":55.47,"h":55.52,"l":55.47,"n":6,"o":55.48,"t":"2026-10-20T15:15:00Z","v":402,"vw":55.49},{"c":55.36,"h":55.46,"l":55.36,"n":6,"o":55.46,"t":"2026-10-20T15:20:00Z","v":322,"vw":55.417523},{"c":55.2874,"h":55.32,"l":55.2874,"n":2,"o":55.32,"t":"2026-10-20T15:30:00Z","v":1750,"vw":55.291126},{"c":55.32,"h":55.33,"l":55.32,"n":4,"o":55.33,"t":"2026-10-20T15:35:00Z","v":389,"vw":55.327326},{"c":55.43,"h":55.48,"l":55.39,"n":24,"o":55.39,"t":"2026-10-20T15:40:00Z","v":1461,"vw":55.450805},{"c":55.3888,"h":55.3888,"l":55.31,"n":13,"o":55.31,"t":"2026-10-20T15:45:00Z","v":1673,"vw":55.361877},{"c":55.37,"h":55.37,"l":55.33,"n":8,"o":55.33,"t":"2026-10-20T15:50:00Z","v":249,"vw":55.347778},{"c":55.445,"h":55.445,"l":55.445,"n":1,"o":55.445,"t":"2026-10-20T15:55:00Z","v":320,"vw":55.445},{"c":55.43,"h":55.43,"l":55.43,"n":4,"o":55.43,"t":"2026-10-20T16:00:00Z","v":353,"vw":55.43},{"c":55.51,"h":55.51,"l":55.47,"n":6,"o":55.47,"t":"2026-10-20T16:05:00Z","v":316,"vw":55.483333},{"c":55.45,"h":55.45,"l":55.45,"n":1,"o":55.45,"t":"2026-10-20T16:10:00Z","v":100,"vw":55.45},{"c":55.27,"h":55.33,"l":55.27,"n":12,"o":55.33,"t":"2026-10-20T16:15:00Z","v":426,"vw":55.29},{"c":55.29,"h":55.29,"l":55.29,"n":1,"o":55.29,"t":"2026-10-20T16:20:00Z","v":100,"vw":55.29},{"c":55.4189,"h":55.4189,"l":55.335,"n":11,"o":55.35,"t":"2026-10-20T16:25:00Z","v":624,"vw":55.374493},{"c":55.43,"h":55.46,"l":55.43,"n":29,"o":55.4424,"t":"2026-10-20T16:30:00Z","v":695,"vw":55.444193},{"c":55.44,"h":55.44,"l":55.44,"n":4,"o":55.44,"t":"2026-10-20T16:35:00Z","v":243,"vw":55.44},{"c":55.41,"h":55.4549,"l":55.41,"n":7,"o":55.435,"t":"2026-10-20T16:40:00Z","v":676,"vw":55.43951},{"c":55.36,"h":55.47,"l":55.36,"n":13,"o":55.46,"t":"2026-10-20T16:50:00Z","v":1174,"vw":55.447346},{"c":55.32,"h":55.4,"l":55.32,"n":5,"o":55.4,"t":"2026-10-20T16:55:00Z","v":305,"vw":55.36},{"c":55.38,"h":55.38,"l":55.34,"n":13,"o":55.35,"t":"2026-10-20T17:00:00Z","v":1035,"vw":55.348333},{"c":55.37,"h":55.45,"l":55.37,"n":17,"o":55.45,"t":"2026-10-20T17:05:00Z","v":3399,"vw":55.434926},{"c":55.35,"h":55.405,"l":55.34,"n":9,"o":55.34,"t":"2026-10-20T17:10:00Z","v":725,"vw":55.374398},{"c":55.3999,"h":55.3999,"l":55.35,"n":9,"o":55.395,"t":"2026-10-20T17:15:00Z","v":743,"vw":55.382464},{"c":55.36,"h":55.39,"l":55.35,"n":9,"o":55.39,"t":"2026-10-20T17:20:00Z","v":707,"vw":55.368333},{"c":55.34,"h":55.34,"l":55.34,"n":6,"o":55.34,"t":"2026-10-20T17:25:00Z","v":332,"vw":55.34},{"c":55.3,"h":55.35,"l":55.3,"n":8,"o":55.31,"t":"2026-10-20T17:40:00Z","v":682,"vw":55.316292},{"c":55.2801,"h":55.33,"l":55.2801,"n":3,"o":55.33,"t":"2026-10-20T17:45:00Z","v":400,"vw":55.292606},{"c":55.335,"h":55.38,"l":55.2901,"n":40,"o":55.335,"t":"2026-10-20T17:50:00Z","v":3182,"vw":55.306793},{"c":55.25,"h":55.325,"l":55.25,"n":11,"o":55.325,"t":"2026-10-20T18:00:00Z","v":595,"vw":55.277463},{"c":55.22,"h":55.22,"l":55.17,"n":16,"o":55.21,"t":"2026-10-20T18:05:00Z","v":1108,"vw":55.183637},{"c":55.155,"h":55.175,"l":55.15,"n":18,"o":55.15,"t":"2026-10-20T18:10:00Z","v":1539,"vw":55.156716},{"c":55.18,"h":55.18,"l":55.14,"n":6,"o":55.14,"t":"2026-10-20T18:15:00Z","v":511,"vw":55.147843},{"c":55.15,"h":55.15,"l":55.13,"n":12,"o":55.15,"t":"2026-10-20T18:20:00Z","v":1039,"vw":55.144659},{"c":55.15,"h":55.18,"l":55.14,"n":9,"o":55.18,"t":"2026-10-20T18:25:00Z","v":1100,"vw":55.146364},{"c":55.12,"h":55.12,"l":55.12,"n":7,"o":55.12,"t":"2026-10-20T18:30:00Z","v":389,"vw":55.12},{"c":55.02,"h":55.08,"l":55.02,"n":48,"o":55.08,"t":"2026-10-20T18:40:00Z","v":2256,"vw":55.025581},{"c":55.14,"h":55.14,"l":55.06,"n":6,"o":55.06,"t":"2026-10-20T18:45:00Z","v":565,"vw":55.125533},{"c":55.16,"h":55.17,"l":55.09,"n":8,"o":55.13,"t":"2026-10-20T18:50:00Z","v":1010,"vw":55.124764},{"c":55.1,"h":55.24,"l":55.1,"n":11,"o":55.17,"t":"2026-10-20T18:55:00Z","v":997,"vw":55.147111},{"c":55.13,"h":55.19,"l":55.13,"n":5,"o":55.19,"t":"2026-10-20T19:00:00Z","v":304,"vw":55.163333},{"c":55.18,"h":55.18,"l":55.15,"n":3,"o":55.15,"t":"2026-10-20T19:05:00Z","v":325,"vw":55.168462},{"c":55.15,"h":55.15,"l":55.15,"n":2,"o":55.15,"t":"2026-10-20T19:10:00Z","v":152,"vw":55.15},{"c":55.1,"h":55.1,"l":55.1,"n":1,"o":55.1,"t":"2026-10-20T19:15:00Z","v":100,"vw":55.1},{"c":55.09,"h":55.09,"l":55,"n":7,"o":55.02,"t":"2026-10-20T19:20:00Z","v":626,"vw":55.040833},{"c":55.07,"h":55.105,"l":55.07,"n":20,"o":55.07,"t":"2026-10-20T19:25:00Z","v":629,"vw":55.081667},{"c":55.09,"h":55.1688,"l":55.09,"n":7,"o":55.1688,"t":"2026-10-20T19:35:00Z","v":344,"vw":55.143544},{"c":55.125,"h":55.125,"l":55.11,"n":11,"o":55.11,"t":"2026-10-20T19:40:00Z","v":349,"vw":55.116045},{"c":55.13,"h":55.17,"l":55.125,"n":10,"o":55.17,"t":"2026-10-20T19:45:00Z","v":955,"vw":55.131031},{"c":55.17,"h":55.17,"l":55.12,"n":16,"o":55.12,"t":"2026-10-20T19:50:00Z","v":535,"vw":55.142785},{"c":55.09,"h":55.14,"l":55.07,"n":21,"o":55.14,"t":"2026-10-20T19:55:00Z","v":456,"vw":55.095714},{"c":55.07,"h":55.07,"l":55.07,"n":8,"o":55.07,"t":"2026-10-20T20:00:00Z","v":446,"vw":55.07},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-21T12:25:00Z","v":1800,"vw":56},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-21T12:35:00Z","v":1000,"vw":56},{"c":56,"h":56,"l":55.35,"n":3,"o":55.35,"t":"2026-10-21T13:00:00Z","v":2150,"vw":55.894186},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-21T13:05:00Z","v":2010,"vw":56},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-21T13:25:00Z","v":116,"vw":56.16},{"c":56.04,"h":56.36,"l":56.02,"n":88,"o":56.22,"t":"2026-10-21T13:30:00Z","v":11645,"vw":56.159159},{"c":56.06,"h":56.06,"l":55.87,"n":60,"o":55.99,"t":"2026-10-21T13:35:00Z","v":6774,"vw":55.943201},{"c":55.6949,"h":56.01,"l":55.65,"n":65,"o":56.01,"t":"2026-10-21T13:40:00Z","v":4244,"vw":55.864777},{"c":55.8,"h":55.9,"l":55.75,"n":61,"o":55.75,"t":"2026-10-21T13:45:00Z","v":9327,"vw":55.83461},{"c":55.57,"h":55.85,"l":55.57,"n":34,"o":55.77,"t":"2026-10-21T13:50:00Z","v":1967,"vw":55.735294},{"c":55.74,"h":55.74,"l":55.62,"n":18,"o":55.645,"t":"2026-10-21T13:55:00Z","v":1576,"vw":55.703504},{"c":55.65,"h":55.68,"l":55.58,"n":109,"o":55.65,"t":"2026-10-21T14:00:00Z","v":5839,"vw":55.636784},{"c":55.58,"h":55.625,"l":55.55,"n":41,"o":55.6,"t":"2026-10-21T14:05:00Z","v":4850,"vw":55.609478},{"c":55.52,"h":55.58,"l":55.52,"n":24,"o":55.57,"t":"2026-10-21T14:10:00Z","v":1423,"vw":55.542961},{"c":55.595,"h":55.64,"l":55.54,"n":18,"o":55.605,"t":"2026-10-21T14:15:00Z","v":1351,"vw":55.573222},{"c":55.7,"h":55.7,"l":55.54,"n":49,"o":55.64,"t":"2026-10-21T14:20:00Z","v":5553,"vw":55.621458},{"c":55.77,"h":55.92,"l":55.77,"n":57,"o":55.86,"t":"2026-10-21T14:25:00Z","v":5060,"vw":55.842306},{"c":55.955,"h":55.96,"l":55.84,"n":30,"o":55.84,"t":"2026-10-21T14:30:00Z","v":2562,"vw":55.924185},{"c":55.89,"h":55.99,"l":55.87,"n":22,"o":55.99,"t":"2026-10-21T14:35:00Z","v":1281,"vw":55.913255},{"c":56.06,"h":56.06,"l":55.86,"n":17,"o":55.86,"t":"2026-10-21T14:40:00Z","v":1007,"vw":55.961538},{"c":56.23,"h":56.23,"l":56.03,"n":25,"o":56.07,"t":"2026-10-21T14:45:00Z","v":1050,"vw":56.134892},{"c":56.25,"h":56.35,"l":56.25,"n":13,"o":56.285,"t":"2026-10-21T14:50:00Z","v":760,"vw":56.308125},{"c":56.2,"h":56.3,"l":56.18,"n":45,"o":56.3,"t":"2026-10-21T14:55:00Z","v":3562,"vw":56.251575},{"c":56.17,"h":56.25,"l":56.165,"n":49,"o":56.25,"t":"2026-10-21T15:00:00Z","v":4779,"vw":56.210633},{"c":56.235,"h":56.25,"l":56.185,"n":11,"o":56.185,"t":"2026-10-21T15:05:00Z","v":891,"vw":56.234158},{"c":56.37,"h":56.42,"l":56.315,"n":20,"o":56.315,"t":"2026-10-21T15:10:00Z","v":1377,"vw":56.380465},{"c":56.19,"h":56.3462,"l":56.19,"n":13,"o":56.335,"t":"2026-10-21T15:15:00Z","v":898,"vw":56.279224},{"c":56.23,"h":56.23,"l":56.185,"n":7,"o":56.185,"t":"2026-10-21T15:20:00Z","v":408,"vw":56.21},{"c":56.24,"h":56.3299,"l":56.24,"n":17,"o":56.27,"t":"2026-10-21T15:25:00Z","v":983,"vw":56.286414},{"c":56.32,"h":56.32,"l":56.28,"n":16,"o":56.3,"t":"2026-10-21T15:30:00Z","v":1522,"vw":56.294972},{"c":56.4405,"h":56.4405,"l":56.31,"n":29,"o":56.31,"t":"2026-10-21T15:35:00Z","v":745,"vw":56.374627},{"c":56.39,"h":56.4,"l":56.39,"n":11,"o":56.395,"t":"2026-10-21T15:40:00Z","v":566,"vw":56.395992},{"c":56.39,"h":56.39,"l":56.355,"n":11,"o":56.355,"t":"2026-10-21T15:45:00Z","v":897,"vw":56.380833},{"c":56.4,"h":56.4,"l":56.335,"n":15,"o":56.335,"t":"2026-10-21T15:50:00Z","v":626,"vw":56.363333},{"c":56.43,"h":56.46,"l":56.38,"n":13,"o":56.38,"t":"2026-10-21T15:55:00Z","v":3255,"vw":56.427314},{"c":56.34,"h":56.38,"l":56.33,"n":13,"o":56.38,"t":"2026-10-21T16:00:00Z","v":865,"vw":56.36},{"c":56.32,"h":56.32,"l":56.305,"n":13,"o":56.32,"t":"2026-10-21T16:05:00Z","v":385,"vw":56.315},{"c":56.275,"h":56.29,"l":56.255,"n":8,"o":56.29,"t":"2026-10-21T16:10:00Z","v":700,"vw":56.276742},{"c":56.25,"h":56.29,"l":56.25,"n":9,"o":56.29,"t":"2026-10-21T16:15:00Z","v":438,"vw":56.265936},{"c":56.325,"h":56.325,"l":56.325,"n":8,"o":56.325,"t":"2026-10-21T16:20:00Z","v":836,"vw":56.325},{"c":56.31,"h":56.33,"l":56.275,"n":36,"o":56.3,"t":"2026-10-21T16:25:00Z","v":3909,"vw":56.305598},{"c":56.265,"h":56.345,"l":56.265,"n":17,"o":56.345,"t":"2026-10-21T16:30:00Z","v":1462,"vw":56.28494},{"c":56.55,"h":56.55,"l":56.275,"n":18,"o":56.275,"t":"2026-10-21T16:35:00Z","v":754,"vw":56.39125},{"c":56.5602,"h":56.64,"l":56.5602,"n":12,"o":56.64,"t":"2026-10-21T16:40:00Z","v":800,"vw":56.625826},{"c":56.545,"h":56.58,"l":56.5339,"n":19,"o":56.55,"t":"2026-10-21T16:45:00Z","v":3268,"vw":56.561274},{"c":56.57,"h":56.57,"l":56.57,"n":4,"o":56.57,"t":"2026-10-21T16:50:00Z","v":206,"vw":56.57},{"c":56.525,"h":56.525,"l":56.5001,"n":12,"o":56.5001,"t":"2026-10-21T16:55:00Z","v":1214,"vw":56.517145},{"c":56.51,"h":56.53,"l":56.485,"n":12,"o":56.53,"t":"2026-10-21T17:00:00Z","v":605,"vw":56.50625},{"c":56.595,"h":56.6,"l":56.555,"n":13,"o":56.555,"t":"2026-10-21T17:05:00Z","v":4812,"vw":56.598001},{"c":56.525,"h":56.56,"l":56.47,"n":30,"o":56.56,"t":"2026-10-21T17:10:00Z","v":4149,"vw":56.513987},{"c":56.55,"h":56.55,"l":56.55,"n":5,"o":56.55,"t":"2026-10-21T17:15:00Z","v":401,"vw":56.55},{"c":56.575,"h":56.6,"l":56.56,"n":15,"o":56.56,"t":"2026-10-21T17:20:00Z","v":922,"vw":56.575514},{"c":56.62,"h":56.66,"l":56.62,"n":12,"o":56.65,"t":"2026-10-21T17:25:00Z","v":644,"vw":56.643333},{"c":56.58,"h":56.63,"l":56.58,"n":14,"o":56.62,"t":"2026-10-21T17:30:00Z","v":625,"vw":56.6025},{"c":56.605,"h":56.625,"l":56.585,"n":8,"o":56.585,"t":"2026-10-21T17:35:00Z","v":386,"vw":56.605},{"c":56.61,"h":56.64,"l":56.605,"n":4,"o":56.605,"t":"2026-10-21T17:40:00Z","v":301,"vw":56.618333},{"c":56.63,"h":56.65,"l":56.595,"n":5,"o":56.605,"t":"2026-10-21T17:45:00Z","v":411,"vw":56.62},{"c":56.705,"h":56.705,"l":56.68,"n":6,"o":56.68,"t":"2026-10-21T17:50:00Z","v":352,"vw":56.695313},{"c":56.74,"h":56.77,"l":56.72,"n":39,"o":56.72,"t":"2026-10-21T17:55:00Z","v":9766,"vw":56.735561},{"c":56.76,"h":56.77,"l":56.71,"n":18,"o":56.77,"t":"2026-10-21T18:00:00Z","v":1058,"vw":56.729444},{"c":56.7475,"h":56.7475,"l":56.73,"n":15,"o":56.73,"t":"2026-10-21T18:05:00Z","v":872,"vw":56.73875},{"c":56.7205,"h":56.735,"l":56.71,"n":14,"o":56.734,"t":"2026-10-21T18:10:00Z","v":2657,"vw":56.722167},{"c":56.81,"h":56.81,"l":56.76,"n":35,"o":56.76,"t":"2026-10-21T18:15:00Z","v":2773,"vw":56.787516},{"c":56.74,"h":56.765,"l":56.74,"n":16,"o":56.76,"t":"2026-10-21T18:20:00Z","v":1112,"vw":56.761703},{"c":56.72,"h":56.8,"l":56.72,"n":17,"o":56.755,"t":"2026-10-21T18:25:00Z","v":979,"vw":56.773919},{"c":56.73,"h":56.735,"l":56.73,"n":11,"o":56.735,"t":"2026-10-21T18:30:00Z","v":488,"vw":56.733377},{"c":56.825,"h":56.825,"l":56.74,"n":22,"o":56.8,"t":"2026-10-21T18:35:00Z","v":966,"vw":56.79955},{"c":56.855,"h":56.895,"l":56.845,"n":18,"o":56.895,"t":"2026-10-21T18:40:00Z","v":1352,"vw":56.865018},{"c":56.68,"h":56.86,"l":56.67,"n":38,"o":56.86,"t":"2026-10-21T18:45:00Z","v":2634,"vw":56.775129},{"c":56.68,"h":56.68,"l":56.61,"n":22,"o":56.655,"t":"2026-10-21T18:50:00Z","v":2613,"vw":56.655641},{"c":56.47,"h":56.67,"l":56.47,"n":18,"o":56.67,"t":"2026-10-21T18:55:00Z","v":1173,"vw":56.570909},{"c":56.375,"h":56.5,"l":56.27,"n":50,"o":56.42,"t":"2026-10-21T19:00:00Z","v":5650,"vw":56.333244},{"c":56.335,"h":56.44,"l":56.31,"n":21,"o":56.33,"t":"2026-10-21T19:05:00Z","v":3035,"vw":56.345688},{"c":56.35,"h":56.37,"l":56.23,"n":30,"o":56.31,"t":"2026-10-21T19:10:00Z","v":2885,"vw":56.289848},{"c":56.47,"h":56.47,"l":56.435,"n":9,"o":56.46,"t":"2026-10-21T19:15:00Z","v":704,"vw":56.456881},{"c":56.44,"h":56.46,"l":56.39,"n":21,"o":56.46,"t":"2026-10-21T19:20:00Z","v":1424,"vw":56.432948},{"c":56.525,"h":56.525,"l":56.505,"n":9,"o":56.505,"t":"2026-10-21T19:25:00Z","v":547,"vw":56.517621},{"c":56.61,"h":56.61,"l":56.6,"n":20,"o":56.61,"t":"2026-10-21T19:30:00Z","v":911,"vw":56.607849},{"c":56.58,"h":56.6,"l":56.56,"n":18,"o":56.595,"t":"2026-10-21T19:35:00Z","v":916,"vw":56.585833},{"c":56.515,"h":56.545,"l":56.495,"n":14,"o":56.545,"t":"2026-10-21T19:40:00Z","v":637,"vw":56.516591},{"c":56.53,"h":56.555,"l":56.53,"n":29,"o":56.53,"t":"2026-10-21T19:45:00Z","v":1443,"vw":56.542798},{"c":56.45,"h":56.55,"l":56.43,"n":57,"o":56.53,"t":"2026-10-21T19:50:00Z","v":3244,"vw":56.498427},{"c":56.435,"h":56.52,"l":56.36,"n":90,"o":56.39,"t":"2026-10-21T19:55:00Z","v":6145,"vw":56.413564},{"c":56.43,"h":56.43,"l":56.43,"n":9,"o":56.43,"t":"2026-10-21T20:00:00Z","v":1905,"vw":56.43},{"c":54.86,"h":54.86,"l":54.86,"n":2,"o":54.86,"t":"2026-10-22T13:25:00Z","v":232,"vw":54.86},{"c":55.3,"h":55.3,"l":54.8,"n":79,"o":55.02,"t":"2026-10-22T13:30:00Z","v":10169,"vw":55.003594},{"c":55.25,"h":55.36,"l":55.16,"n":31,"o":55.16,"t":"2026-10-22T13:35:00Z","v":2159,"vw":55.294238},{"c":55.28,"h":55.315,"l":55.19,"n":30,"o":55.23,"t":"2026-10-22T13:40:00Z","v":1783,"vw":55.287879},{"c":55.2,"h":55.3457,"l":55.2,"n":14,"o":55.3457,"t":"2026-10-22T13:45:00Z","v":1273,"vw":55.227006},{"c":55.23,"h":55.23,"l":55.03,"n":18,"o":55.21,"t":"2026-10-22T13:50:00Z","v":1725,"vw":55.11875},{"c":55.41,"h":55.41,"l":55.28,"n":12,"o":55.28,"t":"2026-10-22T13:55:00Z","v":664,"vw":55.341532},{"c":55.33,"h":55.4561,"l":55.33,"n":9,"o":55.4561,"t":"2026-10-22T14:00:00Z","v":802,"vw":55.346484},{"c":55.1182,"h":55.19,"l":55.096,"n":11,"o":55.19,"t":"2026-10-22T14:05:00Z","v":451,"vw":55.130633},{"c":55,"h":55.1,"l":55,"n":9,"o":55.1,"t":"2026-10-22T14:10:00Z","v":518,"vw":55.045903},{"c":55.0147,"h":55.0147,"l":54.92,"n":15,"o":54.92,"t":"2026-10-22T14:15:00Z","v":741,"vw":54.976567},{"c":54.63,"h":54.91,"l":54.63,"n":10,"o":54.91,"t":"2026-10-22T14:25:00Z","v":769,"vw":54.802308},{"c":54.7,"h":54.7,"l":54.565,"n":15,"o":54.69,"t":"2026-10-22T14:30:00Z","v":1288,"vw":54.642634},{"c":54.58,"h":54.58,"l":54.56,"n":6,"o":54.56,"t":"2026-10-22T14:35:00Z","v":391,"vw":54.566226},{"c":54.765,"h":54.765,"l":54.695,"n":4,"o":54.695,"t":"2026-10-22T14:40:00Z","v":543,"vw":54.737},{"c":54.5,"h":54.585,"l":54.5,"n":11,"o":54.585,"t":"2026-10-22T14:45:00Z","v":1019,"vw":54.511634},{"c":54.57,"h":54.58,"l":54.54,"n":12,"o":54.58,"t":"2026-10-22T14:50:00Z","v":961,"vw":54.558764},{"c":54.53,"h":54.53,"l":54.43,"n":22,"o":54.47,"t":"2026-10-22T14:55:00Z","v":3161,"vw":54.452625},{"c":54.44,"h":54.6,"l":54.44,"n":14,"o":54.59,"t":"2026-10-22T15:00:00Z","v":1698,"vw":54.535263},{"c":54.4,"h":54.4,"l":54.38,"n":6,"o":54.38,"t":"2026-10-22T15:05:00Z","v":322,"vw":54.39},{"c":54.26,"h":54.3,"l":54.26,"n":10,"o":54.26,"t":"2026-10-22T15:10:00Z","v":647,"vw":54.284867},{"c":54.485,"h":54.53,"l":54.27,"n":26,"o":54.27,"t":"2026-10-22T15:15:00Z","v":3591,"vw":54.442492},{"c":54.56,"h":54.56,"l":54.51,"n":11,"o":54.51,"t":"2026-10-22T15:20:00Z","v":928,"vw":54.554118},{"c":54.375,"h":54.38,"l":54.28,"n":26,"o":54.28,"t":"2026-10-22T15:30:00Z","v":5631,"vw":54.339057},{"c":54.4323,"h":54.5,"l":54.42,"n":13,"o":54.5,"t":"2026-10-22T15:35:00Z","v":1429,"vw":54.437357},{"c":54.45,"h":54.45,"l":54.3,"n":17,"o":54.3,"t":"2026-10-22T15:40:00Z","v":622,"vw":54.373},{"c":54.45,"h":54.45,"l":54.37,"n":10,"o":54.37,"t":"2026-10-22T15:45:00Z","v":877,"vw":54.434204},{"c":54.58,"h":54.58,"l":54.45,"n":14,"o":54.45,"t":"2026-10-22T15:50:00Z","v":482,"vw":54.5175},{"c":54.56,"h":54.61,"l":54.56,"n":10,"o":54.61,"t":"2026-10-22T16:00:00Z","v":772,"vw":54.575714},{"c":54.5725,"h":54.5725,"l":54.46,"n":20,"o":54.55,"t":"2026-10-22T16:05:00Z","v":4227,"vw":54.493493},{"c":54.61,"h":54.61,"l":54.56,"n":5,"o":54.56,"t":"2026-10-22T16:15:00Z","v":243,"vw":54.585},{"c":54.585,"h":54.63,"l":54.585,"n":8,"o":54.61,"t":"2026-10-22T16:20:00Z","v":1215,"vw":54.607917},{"c":54.54,"h":54.63,"l":54.54,"n":11,"o":54.63,"t":"2026-10-22T16:25:00Z","v":962,"vw":54.597677},{"c":54.44,"h":54.545,"l":54.42,"n":10,"o":54.545,"t":"2026-10-22T16:30:00Z","v":1129,"vw":54.500952},{"c":54.49,"h":54.49,"l":54.49,"n":5,"o":54.49,"t":"2026-10-22T16:35:00Z","v":447,"vw":54.49},{"c":54.31,"h":54.31,"l":54.31,"n":3,"o":54.31,"t":"2026-10-22T16:40:00Z","v":135,"vw":54.31},{"c":54.18,"h":54.23,"l":54.18,"n":26,"o":54.23,"t":"2026-10-22T16:45:00Z","v":1909,"vw":54.209231},{"c":54.15,"h":54.15,"l":54.11,"n":4,"o":54.11,"t":"2026-10-22T16:50:00Z","v":214,"vw":54.13},{"c":54.24,"h":54.3199,"l":54.24,"n":8,"o":54.25,"t":"2026-10-22T16:55:00Z","v":960,"vw":54.276751},{"c":54.1,"h":54.26,"l":54.1,"n":9,"o":54.26,"t":"2026-10-22T17:00:00Z","v":413,"vw":54.1825},{"c":54.06,"h":54.14,"l":54.06,"n":14,"o":54.12,"t":"2026-10-22T17:05:00Z","v":1356,"vw":54.092147},{"c":54.06,"h":54.11,"l":54.06,"n":12,"o":54.07,"t":"2026-10-22T17:10:00Z","v":1546,"vw":54.084356},{"c":54.185,"h":54.2,"l":54.09,"n":16,"o":54.16,"t":"2026-10-22T17:15:00Z","v":1161,"vw":54.151374},{"c":54.23,"h":54.23,"l":54.18,"n":9,"o":54.23,"t":"2026-10-22T17:20:00Z","v":1343,"vw":54.219741},{"c":54.17,"h":54.21,"l":54.16,"n":6,"o":54.21,"t":"2026-10-22T17:25:00Z","v":401,"vw":54.18},{"c":54.21,"h":54.21,"l":54.1401,"n":15,"o":54.17,"t":"2026-10-22T17:30:00Z","v":1190,"vw":54.179655},{"c":54.15,"h":54.15,"l":54.11,"n":6,"o":54.13,"t":"2026-10-22T17:35:00Z","v":583,"vw":54.13482},{"c":54.1051,"h":54.13,"l":54.1051,"n":11,"o":54.12,"t":"2026-10-22T17:40:00Z","v":781,"vw":54.119955},{"c":54.075,"h":54.1,"l":54.07,"n":14,"o":54.1,"t":"2026-10-22T17:45:00Z","v":876,"vw":54.085149},{"c":54.08,"h":54.09,"l":54.01,"n":38,"o":54.02,"t":"2026-10-22T17:50:00Z","v":5042,"vw":54.030419},{"c":54.03,"h":54.03,"l":54.03,"n":4,"o":54.03,"t":"2026-10-22T17:55:00Z","v":1124,"vw":54.03},{"c":53.89,"h":54.01,"l":53.87,"n":26,"o":54.01,"t":"2026-10-22T18:00:00Z","v":3236,"vw":53.958808},{"c":53.92,"h":53.93,"l":53.9,"n":10,"o":53.93,"t":"2026-10-22T18:05:00Z","v":1361,"vw":53.92048},{"c":53.97,"h":53.97,"l":53.91,"n":8,"o":53.91,"t":"2026-10-22T18:10:00Z","v":1800,"vw":53.913333},{"c":53.98,"h":53.99,"l":53.86,"n":14,"o":53.875,"t":"2026-10-22T18:15:00Z","v":1214,"vw":53.916629},{"c":54.06,"h":54.11,"l":54.02,"n":20,"o":54.02,"t":"2026-10-22T18:20:00Z","v":2016,"vw":54.056216},{"c":53.955,"h":54.04,"l":53.93,"n":19,"o":54.04,"t":"2026-10-22T18:25:00Z","v":4240,"vw":53.959376},{"c":53.97,"h":53.99,"l":53.905,"n":12,"o":53.92,"t":"2026-10-22T18:30:00Z","v":2092,"vw":53.961316},{"c":53.985,"h":54.02,"l":53.985,"n":7,"o":53.99,"t":"2026-10-22T18:35:00Z","v":1200,"vw":53.988591},{"c":54.07,"h":54.09,"l":53.91,"n":26,"o":53.94,"t":"2026-10-22T18:40:00Z","v":5584,"vw":53.986218},{"c":54.06,"h":54.11,"l":54.06,"n":20,"o":54.11,"t":"2026-10-22T18:45:00Z","v":2044,"vw":54.077962},{"c":53.97,"h":54.06,"l":53.97,"n":10,"o":54.05,"t":"2026-10-22T18:55:00Z","v":576,"vw":54.015},{"c":53.89,"h":53.925,"l":53.89,"n":7,"o":53.925,"t":"2026-10-22T19:00:00Z","v":385,"vw":53.905},{"c":53.99,"h":53.99,"l":53.97,"n":8,"o":53.97,"t":"2026-10-22T19:05:00Z","v":355,"vw":53.98},{"c":54.05,"h":54.05,"l":53.95,"n":18,"o":53.98,"t":"2026-10-22T19:10:00Z","v":1545,"vw":53.978333},{"c":54.11,"h":54.11,"l":53.99,"n":17,"o":54.015,"t":"2026-10-22T19:15:00Z","v":1366,"vw":54.031706},{"c":54.135,"h":54.135,"l":54.03,"n":15,"o":54.13,"t":"2026-10-22T19:20:00Z","v":1448,"vw":54.117469},{"c":54.21,"h":54.22,"l":54.135,"n":19,"o":54.135,"t":"2026-10-22T19:25:00Z","v":1331,"vw":54.181445},{"c":54.05,"h":54.205,"l":54.05,"n":12,"o":54.205,"t":"2026-10-22T19:30:00Z","v":730,"vw":54.158057},{"c":53.965,"h":54.035,"l":53.965,"n":21,"o":54.035,"t":"2026-10-22T19:35:00Z","v":1374,"vw":53.997105},{"c":53.9726,"h":54.02,"l":53.88,"n":23,"o":54.02,"t":"2026-10-22T19:45:00Z","v":1934,"vw":53.918184},{"c":54.14,"h":54.195,"l":54.05,"n":39,"o":54.05,"t":"2026-10-22T19:50:00Z","v":3189,"vw":54.167947},{"c":54.155,"h":54.21,"l":54.13,"n":36,"o":54.2,"t":"2026-10-22T19:55:00Z","v":31120,"vw":54.19853},{"c":54.16,"h":54.16,"l":54.16,"n":10,"o":54.16,"t":"2026-10-22T20:00:00Z","v":605,"vw":54.16},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-22T20:20:00Z","v":100,"vw":54.5}],"history":[{"c":41.08,"h":41.12,"l":40.17,"n":2008,"o":40.68,"t":"2024-10-21T04:00:00Z","v":156834,"vw":40.70306},{"c":41.24,"h":41.3,"l":40.57,"n":1210,"o":40.75,"t":"2024-10-22T04:00:00Z","v":101655,"vw":40.882369},{"c":40.18,"h":40.93,"l":39.6,"n":1419,"o":40.67,"t":"2024-10-23T04:00:00Z","v":139744,"vw":40.169307},{"c":40.72,"h":41.06,"l":40.18,"n":2373,"o":40.52,"t":"2024-10-24T04:00:00Z","v":187237,"vw":40.63607},{"c":40.22,"h":41.13,"l":40.03,"n":1619,"o":40.94,"t":"2024-10-25T04:00:00Z","v":94825,"vw":40.672388},{"c":42.09,"h":42.23,"l":41,"n":4921,"o":41,"t":"2024-10-28T04:00:00Z","v":290724,"vw":41.795812},{"c":42.28,"h":42.95,"l":42.09,"n":6473,"o":42.54,"t":"2024-10-29T04:00:00Z","v":430734,"vw":42.512029},{"c":41.77,"h":42.25,"l":41.255,"n":1998,"o":41.77,"t":"2024-10-30T04:00:00Z","v":126059,"vw":41.904691},{"c":40.16,"h":41.575,"l":40.03,"n":2525,"o":41.34,"t":"2024-10-31T04:00:00Z","v":261334,"vw":40.459212},{"c":40,"h":40.91,"l":39.681,"n":2671,"o":40.16,"t":"2024-11-01T04:00:00Z","v":221350,"vw":40.119541},{"c":39.27,"h":39.8,"l":39.14,"n":2297,"o":39.64,"t":"2024-11-04T05:00:00Z","v":165090,"vw":39.448537},{"c":40.39,"h":40.5899,"l":39.5,"n":2469,"o":39.5,"t":"2024-11-05T05:00:00Z","v":156171,"vw":40.266533},{"c":44.05,"h":44.12,"l":42.16,"n":6637,"o":42.69,"t":"2024-11-06T05:00:00Z","v":554290,"vw":43.298627},{"c":45.07,"h":45.4506,"l":43.69,"n":3748,"o":43.88,"t":"2024-11-07T05:00:00Z","v":308315,"vw":44.674427},{"c":45.54,"h":45.59,"l":44.5,"n":5453,"o":44.91,"t":"2024-11-08T05:00:00Z","v":383862,"vw":45.106137},{"c":49.56,"h":49.77,"l":47.4481,"n":4256,"o":47.72,"t":"2024-11-11T05:00:00Z","v":518174,"vw":48.916086},{"c":49.28,"h":49.51,"l":48.11,"n":4093,"o":48.56,"t":"2024-11-12T05:00:00Z","v":302115,"vw":48.960849},{"c":47.48,"h":50.72,"l":47.2,"n":4714,"o":49.57,"t":"2024-11-13T05:00:00Z","v":467008,"vw":49.074596},{"c":46.46,"h":48.04,"l":46.31,"n":5069,"o":47.91,"t":"2024-11-14T05:00:00Z","v":378073,"vw":46.762648},{"c":47.07,"h":47.13,"l":45.88,"n":4639,"o":46.89,"t":"2024-11-15T05:00:00Z","v":420878,"vw":46.510362},{"c":47.85,"h":48.56,"l":46.84,"n":5083,"o":47,"t":"2024-11-18T05:00:00Z","v":388142,"vw":47.733831},{"c":48.9,"h":49.1699,"l":47.24,"n":4223,"o":47.57,"t":"2024-11-19T05:00:00Z","v":305793,"vw":48.637804},{"c":49.1,"h":50.2499,"l":48.53,"n":3834,"o":49.89,"t":"2024-11-20T05:00:00Z","v":369959,"vw":49.347088},{"c":48.42,"h":50.9899,"l":47.94,"n":4853,"o":50.86,"t":"2024-11-21T05:00:00Z","v":494129,"vw":49.414936},{"c":50.39,"h":50.5465,"l":48.1,"n":6071,"o":48.34,"t":"2024-11-22T05:00:00Z","v":301362,"vw":49.774223},{"c":50.13,"h":50.95,"l":49.195,"n":4370,"o":50.9,"t":"2024-11-25T05:00:00Z","v":311951,"vw":50.098386},{"c":48.29,"h":49.9,"l":48.06,"n":4328,"o":48.89,"t":"2024-11-26T05:00:00Z","v":395662,"vw":48.773493},{"c":49.66,"h":49.86,"l":48.51,"n":4706,"o":48.65,"t":"2024-11-27T05:00:00Z","v":390075,"vw":49.417613},{"c":50.25,"h":51.46,"l":50.15,"n":3047,"o":50.2,"t":"2024-11-29T05:00:00Z","v":312112,"vw":50.815958},{"c":49.46,"h":50.6,"l":49.18,"n":3872,"o":50.43,"t":"2024-12-02T05:00:00Z","v":338369,"vw":49.784254},{"c":49.69,"h":49.955,"l":48.65,"n":3162,"o":48.67,"t":"2024-12-03T05:00:00Z","v":340624,"vw":49.352084},{"c":51.55,"h":51.69,"l":49.73,"n":3837,"o":50.13,"t":"2024-12-04T05:00:00Z","v":354106,"vw":50.894261},{"c":51.42,"h":53.9199,"l":51.305,"n":3599,"o":53.37,"t":"2024-12-05T05:00:00Z","v":262252,"vw":52.559665},{"c":53.08,"h":53.66,"l":51.84,"n":4687,"o":51.84,"t":"2024-12-06T05:00:00Z","v":347692,"vw":53.078342},{"c":50.4,"h":53.13,"l":50.345,"n":6196,"o":53.13,"t":"2024-12-09T05:00:00Z","v":544446,"vw":51.378662},{"c":49.45,"h":51.07,"l":49.0951,"n":3003,"o":50.85,"t":"2024-12-10T05:00:00Z","v":218915,"vw":49.747},{"c":50.85,"h":51.21,"l":50.14,"n":2814,"o":50.36,"t":"2024-12-11T05:00:00Z","v":225219,"vw":50.815192},{"c":50.98,"h":52.3699,"l":50.827,"n":3182,"o":51.67,"t":"2024-12-12T05:00:00Z","v":285928,"vw":51.536808},{"c":51.18,"h":51.7701,"l":50.6,"n":1996,"o":51.4,"t":"2024-12-13T05:00:00Z","v":162902,"vw":51.296944},{"c":53.22,"h":54.35,"l":51.82,"n":4850,"o":52.23,"t":"2024-12-16T05:00:00Z","v":501702,"vw":53.479246},{"c":52.43,"h":53.73,"l":52.06,"n":4675,"o":53.73,"t":"2024-12-17T05:00:00Z","v":298238,"vw":52.797015},{"c":48.49,"h":52.07,"l":47.95,"n":7577,"o":51.68,"t":"2024-12-18T05:00:00Z","v":553087,"vw":50.122593},{"c":47.38,"h":50.131,"l":47.21,"n":5852,"o":49.72,"t":"2024-12-19T05:00:00Z","v":569964,"vw":48.096677},{"c":47.96,"h":48.46,"l":46.13,"n":7370,"o":46.13,"t":"2024-12-20T05:00:00Z","v":715307,"vw":47.370192},{"c":46.93,"h":47.76,"l":46.68,"n":3964,"o":47.63,"t":"2024-12-23T05:00:00Z","v":292687,"vw":47.043908},{"c":48.54,"h":48.59,"l":47.2,"n":3613,"o":47.51,"t":"2024-12-24T05:00:00Z","v":276973,"vw":48.092599},{"c":48.19,"h":48.55,"l":47.81,"n":2065,"o":48,"t":"2024-12-26T05:00:00Z","v":191082,"vw":48.18514},{"c":47.07,"h":48.23,"l":46.78,"n":2768,"o":48.23,"t":"2024-12-27T05:00:00Z","v":316433,"vw":47.180805},{"c":43.75,"h":44.17,"l":42.74,"n":5340,"o":43.52,"t":"2024-12-30T05:00:00Z","v":511968,"vw":43.593486},{"c":43.19,"h":44.6032,"l":42.93,"n":5223,"o":44.1,"t":"2024-12-31T05:00:00Z","v":686134,"vw":43.555055},{"c":44.36,"h":44.74,"l":43.44,"n":4635,"o":43.96,"t":"2025-01-02T05:00:00Z","v":443410,"vw":44.183089},{"c":46.76,"h":46.852,"l":44.56,"n":3288,"o":44.59,"t":"2025-01-03T05:00:00Z","v":312108,"vw":46.201175},{"c":48,"h":48.44,"l":47.23,"n":3232,"o":47.74,"t":"2025-01-06T05:00:00Z","v":371940,"vw":48.031569},{"c":45.74,"h":47.95,"l":45.5001,"n":4821,"o":47.95,"t":"2025-01-07T05:00:00Z","v":350238,"vw":46.419367},{"c":44.95,"h":45.41,"l":44.07,"n":4295,"o":45.41,"t":"2025-01-08T05:00:00Z","v":311584,"vw":44.964958},{"c":44.24,"h":44.45,"l":43.2527,"n":3279,"o":44.03,"t":"2025-01-10T05:00:00Z","v":313565,"vw":43.990923},{"c":43.53,"h":43.53,"l":42.4112,"n":4061,"o":42.89,"t":"2025-01-13T05:00:00Z","v":356901,"vw":43.13201},{"c":44.37,"h":45.195,"l":44.02,"n":6553,"o":44.49,"t":"2025-01-14T05:00:00Z","v":324716,"vw":44.548732},{"c":46.26,"h":46.597,"l":45.39,"n":2305,"o":45.61,"t":"2025-01-15T05:00:00Z","v":538180,"vw":46.136051},{"c":46.61,"h":46.95,"l":45.7353,"n":3468,"o":46.31,"t":"2025-01-16T05:00:00Z","v":190642,"vw":46.551408},{"c":48.09,"h":48.915,"l":47.92,"n":4225,"o":48.12,"t":"2025-01-17T05:00:00Z","v":404274,"vw":48.503246},{"c":48.37,"h":49.21,"l":47.28,"n":4209,"o":49,"t":"2025-01-21T05:00:00Z","v":308644,"vw":48.407641},{"c":48.87,"h":49.2,"l":48.07,"n":4285,"o":48.44,"t":"2025-01-22T05:00:00Z","v":220271,"vw":48.724101},{"c":48.99,"h":49.8011,"l":47.92,"n":3917,"o":48.19,"t":"2025-01-23T05:00:00Z","v":353818,"vw":48.973202},{"c":49.3,"h":50.55,"l":49.16,"n":5066,"o":49.61,"t":"2025-01-24T05:00:00Z","v":375972,"vw":49.618059},{"c":45.19,"h":47,"l":44.3404,"n":5227,"o":46.79,"t":"2025-01-27T05:00:00Z","v":376131,"vw":45.676274},{"c":46.04,"h":46.2595,"l":45.15,"n":2303,"o":46.17,"t":"2025-01-28T05:00:00Z","v":176916,"vw":45.686659},{"c":46.57,"h":46.86,"l":45.685,"n":3817,"o":46.09,"t":"2025-01-29T05:00:00Z","v":337469,"vw":46.250197},{"c":48.58,"h":48.8642,"l":47.37,"n":3291,"o":47.86,"t":"2025-01-30T05:00:00Z","v":321758,"vw":48.485293},{"c":47.86,"h":49.42,"l":47.68,"n":4201,"o":48.92,"t":"2025-01-31T05:00:00Z","v":291653,"vw":48.537426},{"c":47.48,"h":47.78,"l":45.3801,"n":3939,"o":45.7,"t":"2025-02-03T05:00:00Z","v":342763,"vw":46.732002},{"c":48.03,"h":48.25,"l":47.16,"n":4178,"o":47.26,"t":"2025-02-04T05:00:00Z","v":194523,"vw":47.778871},{"c":47.95,"h":48.39,"l":47.72,"n":1982,"o":48.05,"t":"2025-02-05T05:00:00Z","v":201328,"vw":47.981431},{"c":47.77,"h":48.8461,"l":47.3188,"n":3514,"o":48.17,"t":"2025-02-06T05:00:00Z","v":269562,"vw":47.972208},{"c":47.91,"h":49.2322,"l":47.81,"n":2388,"o":48.05,"t":"2025-02-07T05:00:00Z","v":217105,"vw":48.375179},{"c":48.73,"h":48.97,"l":48.49,"n":2149,"o":48.87,"t":"2025-02-10T05:00:00Z","v":185578,"vw":48.741006},{"c":47.6,"h":48.5474,"l":47.6,"n":1771,"o":48.36,"t":"2025-02-11T05:00:00Z","v":227546,"vw":48.085265},{"c":48.06,"h":48.316,"l":47.1683,"n":2226,"o":47.41,"t":"2025-02-12T05:00:00Z","v":262249,"vw":47.863374},{"c":49.2,"h":49.2,"l":47.95,"n":3651,"o":48.33,"t":"2025-02-13T05:00:00Z","v":261115,"vw":48.604473},{"c":49.12,"h":49.32,"l":48.72,"n":2693,"o":49.31,"t":"2025-02-14T05:00:00Z","v":386940,"vw":49.041792},{"c":48.62,"h":49.48,"l":48.34,"n":2857,"o":49.48,"t":"2025-02-18T05:00:00Z","v":219912,"vw":48.729997},{"c":48.34,"h":49.08,"l":48.23,"n":1633,"o":48.9,"t":"2025-02-19T05:00:00Z","v":132372,"vw":48.672411},{"c":48.43,"h":48.96,"l":47.675,"n":3060,"o":48.83,"t":"2025-02-20T05:00:00Z","v":314856,"vw":48.140811},{"c":45.63,"h":48.98,"l":45.59,"n":4612,"o":48.98,"t":"2025-02-21T05:00:00Z","v":498441,"vw":46.762269},{"c":44.24,"h":46.04,"l":43.79,"n":5965,"o":45.77,"t":"2025-02-24T05:00:00Z","v":487815,"vw":44.608262},{"c":42.32,"h":43.55,"l":41.15,"n":6657,"o":43.54,"t":"2025-02-25T05:00:00Z","v":599071,"vw":42.057618},{"c":42.01,"h":42.75,"l":41.475,"n":3581,"o":41.97,"t":"2025-02-26T05:00:00Z","v":440376,"vw":42.321536},{"c":40.96,"h":43.34,"l":40.89,"n":3780,"o":42.83,"t":"2025-02-27T05:00:00Z","v":276398,"vw":41.738753},{"c":41.61,"h":41.6699,"l":39.795,"n":6874,"o":40.07,"t":"2025-02-28T05:00:00Z","v":764574,"vw":41.004465},{"c":40.75,"h":44.57,"l":40.42,"n":5006,"o":44.24,"t":"2025-03-03T05:00:00Z","v":438763,"vw":42.462677},{"c":40.16,"h":41.24,"l":38.33,"n":3950,"o":39.54,"t":"2025-03-04T05:00:00Z","v":373225,"vw":39.470283},{"c":42.03,"h":42.04,"l":40.39,"n":2574,"o":41.03,"t":"2025-03-05T05:00:00Z","v":229021,"vw":41.126922},{"c":40.36,"h":41.86,"l":39.98,"n":5701,"o":41.23,"t":"2025-03-06T05:00:00Z","v":745497,"vw":40.61567},{"c":40.74,"h":41.0495,"l":39.38,"n":2147,"o":40.26,"t":"2025-03-07T05:00:00Z","v":171850,"vw":40.477781},{"c":37.03,"h":39.15,"l":36.5375,"n":4012,"o":39.01,"t":"2025-03-10T04:00:00Z","v":370378,"vw":37.5819},{"c":37.82,"h":38.29,"l":36.61,"n":3632,"o":37.44,"t":"2025-03-11T04:00:00Z","v":292187,"vw":37.51992},{"c":38.48,"h":39.02,"l":37.62,"n":1663,"o":38.68,"t":"2025-03-12T04:00:00Z","v":243849,"vw":38.486796},{"c":37.35,"h":38.4333,"l":37.19,"n":2083,"o":38.39,"t":"2025-03-13T04:00:00Z","v":214384,"vw":37.695912},{"c":39.09,"h":39.19,"l":38.2,"n":1764,"o":38.2,"t":"2025-03-14T04:00:00Z","v":127193,"vw":38.734172},{"c":39.75,"h":40.05,"l":38.67,"n":2719,"o":38.9,"t":"2025-03-17T04:00:00Z","v":203216,"vw":39.419111},{"c":38.33,"h":39.2,"l":38.32,"n":1975,"o":39.2,"t":"2025-03-18T04:00:00Z","v":153317,"vw":38.612206},{"c":39.75,"h":40.2399,"l":38.57,"n":1661,"o":38.8,"t":"2025-03-19T04:00:00Z","v":157480,"vw":39.479212},{"c":39.44,"h":40.2189,"l":39.01,"n":1088,"o":39.32,"t":"2025-03-20T04:00:00Z","v":82432,"vw":39.661631},{"c":39.71,"h":39.8178,"l":38.92,"n":942,"o":39.17,"t":"2025-03-21T04:00:00Z","v":92124,"vw":39.381283},{"c":41.81,"h":41.89,"l":40.61,"n":2134,"o":40.81,"t":"2025-03-24T04:00:00Z","v":186689,"vw":41.523885},{"c":41.29,"h":41.71,"l":41.04,"n":1892,"o":41.64,"t":"2025-03-25T04:00:00Z","v":220230,"vw":41.312917},{"c":39.72,"h":41.42,"l":39.56,"n":2185,"o":41.19,"t":"2025-03-26T04:00:00Z","v":110773,"vw":40.013092},{"c":39.43,"h":40.05,"l":39.18,"n":1426,"o":39.46,"t":"2025-03-27T04:00:00Z","v":89477,"vw":39.522631},{"c":37.45,"h":38.87,"l":37.34,"n":1872,"o":38.87,"t":"2025-03-28T04:00:00Z","v":107886,"vw":37.82158},{"c":36.88,"h":37.13,"l":35.7787,"n":5389,"o":36.58,"t":"2025-03-31T04:00:00Z","v":398579,"vw":36.81481},{"c":37.99,"h":37.99,"l":36.45,"n":1921,"o":37.17,"t":"2025-04-01T04:00:00Z","v":130270,"vw":37.309123},{"c":38.73,"h":38.75,"l":37.17,"n":1884,"o":37.17,"t":"2025-04-02T04:00:00Z","v":99317,"vw":38.31916},{"c":35.87,"h":36.79,"l":35.75,"n":2643,"o":36.37,"t":"2025-04-03T04:00:00Z","v":201211,"vw":36.127799},{"c":34.19,"h":35.025,"l":32.79,"n":4956,"o":34.71,"t":"2025-04-04T04:00:00Z","v":492758,"vw":34.117231},{"c":33.65,"h":34.9,"l":31.32,"n":4237,"o":32.02,"t":"2025-04-07T04:00:00Z","v":327365,"vw":33.202324},{"c":32.56,"h":35.31,"l":32.13,"n":2572,"o":35.27,"t":"2025-04-08T04:00:00Z","v":354983,"vw":33.587586},{"c":36.64,"h":36.96,"l":32.18,"n":4977,"o":32.39,"t":"2025-04-09T04:00:00Z","v":503308,"vw":34.087027},{"c":34.73,"h":35.685,"l":33.7,"n":2469,"o":35.57,"t":"2025-04-10T04:00:00Z","v":152988,"vw":34.777491},{"c":36.25,"h":36.3958,"l":34.81,"n":2831,"o":34.9,"t":"2025-04-11T04:00:00Z","v":203491,"vw":35.463822},{"c":36.66,"h":37.3,"l":36.065,"n":2222,"o":37.29,"t":"2025-04-14T04:00:00Z","v":169636,"vw":36.59406},{"c":36.24,"h":37.08,"l":36.0537,"n":1794,"o":36.74,"t":"2025-04-15T04:00:00Z","v":107119,"vw":36.451662},{"c":35.61,"h":36.108,"l":35.11,"n":1248,"o":35.69,"t":"2025-04-16T04:00:00Z","v":89355,"vw":35.668889},{"c":36.18,"h":36.3,"l":35.45,"n":1431,"o":35.74,"t":"2025-04-17T04:00:00Z","v":142043,"vw":35.832452},{"c":35.81,"h":36.31,"l":35.33,"n":2908,"o":36.17,"t":"2025-04-21T04:00:00Z","v":227743,"vw":35.782393},{"c":37.81,"h":37.9436,"l":36.46,"n":1250,"o":36.46,"t":"2025-04-22T04:00:00Z","v":119023,"vw":37.574958},{"c":38.74,"h":39.575,"l":38.56,"n":2076,"o":39.27,"t":"2025-04-23T04:00:00Z","v":158032,"vw":39.010111},{"c":39.65,"h":39.71,"l":38.42,"n":2478,"o":38.64,"t":"2025-04-24T04:00:00Z","v":195908,"vw":39.243337},{"c":40.23,"h":40.45,"l":39.54,"n":1779,"o":39.7,"t":"2025-04-25T04:00:00Z","v":139845,"vw":40.058231},{"c":40.17,"h":40.55,"l":39.3874,"n":2204,"o":40.43,"t":"2025-04-28T04:00:00Z","v":93614,"vw":39.899783},{"c":40.5,"h":40.6166,"l":39.8901,"n":1367,"o":40.22,"t":"2025-04-29T04:00:00Z","v":98719,"vw":40.320563},{"c":40.18,"h":40.33,"l":38.96,"n":1315,"o":39.65,"t":"2025-04-30T04:00:00Z","v":100664,"vw":39.606813},{"c":40.99,"h":41.64,"l":40.65,"n":1456,"o":41.14,"t":"2025-05-01T04:00:00Z","v":173182,"vw":41.286496},{"c":41.96,"h":42.365,"l":41.21,"n":1875,"o":41.21,"t":"2025-05-02T04:00:00Z","v":202116,"vw":41.997291},{"c":41.34,"h":41.67,"l":40.92,"n":5490,"o":41.19,"t":"2025-05-05T04:00:00Z","v":889036,"vw":41.491202},{"c":41.27,"h":41.44,"l":40.33,"n":3234,"o":40.56,"t":"2025-05-06T04:00:00Z","v":339065,"vw":41.117513},{"c":41.41,"h":41.7,"l":40.97,"n":2801,"o":41.5,"t":"2025-05-07T04:00:00Z","v":269838,"vw":41.354634},{"c":43.32,"h":43.76,"l":42.52,"n":7088,"o":42.76,"t":"2025-05-08T04:00:00Z","v":1166201,"vw":43.049042},{"c":43.36,"h":44.27,"l":42.937,"n":2457,"o":43.51,"t":"2025-05-09T04:00:00Z","v":223106,"vw":43.549402},{"c":44.83,"h":45.2338,"l":44.1901,"n":2427,"o":45.12,"t":"2025-05-12T04:00:00Z","v":212925,"vw":44.813694},{"c":46.85,"h":46.94,"l":45.53,"n":3784,"o":45.66,"t":"2025-05-13T04:00:00Z","v":338761,"vw":46.395424},{"c":46.96,"h":47.12,"l":46.55,"n":4139,"o":46.76,"t":"2025-05-14T04:00:00Z","v":474588,"vw":46.905871},{"c":46.45,"h":46.69,"l":45.58,"n":2002,"o":46.48,"t":"2025-05-15T04:00:00Z","v":198570,"vw":46.094567},{"c":47.91,"h":48.24,"l":46.75,"n":3014,"o":46.75,"t":"2025-05-16T04:00:00Z","v":321770,"vw":47.795982},{"c":48.72,"h":48.945,"l":47.17,"n":4591,"o":47.26,"t":"2025-05-19T04:00:00Z","v":465583,"vw":48.47788},{"c":49.67,"h":49.95,"l":48.74,"n":6813,"o":49.18,"t":"2025-05-20T04:00:00Z","v":875518,"vw":49.229011},{"c":53.12,"h":54.44,"l":49.84,"n":11449,"o":50,"t":"2025-05-21T04:00:00Z","v":1324380,"vw":52.448662},{"c":50.75,"h":52.59,"l":50.17,"n":10894,"o":51.49,"t":"2025-05-22T04:00:00Z","v":1177343,"vw":51.342855},{"c":48.74,"h":49.44,"l":47.3501,"n":4621,"o":47.87,"t":"2025-05-23T04:00:00Z","v":412790,"vw":48.595406},{"c":50.45,"h":50.75,"l":49.89,"n":3680,"o":50.18,"t":"2025-05-27T04:00:00Z","v":304161,"vw":50.37989},{"c":49.36,"h":50.17,"l":49.06,"n":2754,"o":50.02,"t":"2025-05-28T04:00:00Z","v":220193,"vw":49.564087},{"c":48.93,"h":50.04,"l":48.73,"n":4564,"o":49.92,"t":"2025-05-29T04:00:00Z","v":332406,"vw":49.085881},{"c":48.38,"h":48.52,"l":47.71,"n":2773,"o":48.44,"t":"2025-05-30T04:00:00Z","v":230546,"vw":48.18832},{"c":49.12,"h":49.17,"l":48.26,"n":2921,"o":48.44,"t":"2025-06-02T04:00:00Z","v":231804,"vw":48.847119},{"c":50.9,"h":50.99,"l":49.61,"n":2129,"o":49.79,"t":"2025-06-03T04:00:00Z","v":173869,"vw":50.577387},{"c":51.2,"h":51.3594,"l":50.2506,"n":2409,"o":50.6,"t":"2025-06-04T04:00:00Z","v":173024,"vw":50.858175},{"c":50.32,"h":51.96,"l":50,"n":3989,"o":51.66,"t":"2025-06-05T04:00:00Z","v":292208,"vw":51.088472},{"c":52.38,"h":52.86,"l":51.1835,"n":4989,"o":51.44,"t":"2025-06-06T04:00:00Z","v":456859,"vw":52.319179},{"c":53.06,"h":53.15,"l":52.21,"n":3872,"o":52.72,"t":"2025-06-09T04:00:00Z","v":266826,"vw":52.769788},{"c":52.69,"h":53.1,"l":52.04,"n":4153,"o":53.1,"t":"2025-06-10T04:00:00Z","v":218136,"vw":52.52029},{"c":52.61,"h":53.11,"l":52.2,"n":2788,"o":52.82,"t":"2025-06-11T04:00:00Z","v":140270,"vw":52.760198},{"c":51.83,"h":52.55,"l":51.8,"n":5654,"o":52,"t":"2025-06-12T04:00:00Z","v":290396,"vw":52.148813},{"c":50.85,"h":51.43,"l":50.57,"n":3632,"o":50.86,"t":"2025-06-13T04:00:00Z","v":246693,"vw":51.032858},{"c":52.82,"h":52.925,"l":51.945,"n":3527,"o":52.12,"t":"2025-06-16T04:00:00Z","v":170134,"vw":52.577104},{"c":51.59,"h":52.36,"l":51.11,"n":3232,"o":52.25,"t":"2025-06-17T04:00:00Z","v":257260,"vw":51.770906},{"c":52.36,"h":52.78,"l":51.24,"n":3148,"o":51.67,"t":"2025-06-18T04:00:00Z","v":199077,"vw":52.216945},{"c":52.12,"h":52.9,"l":51.895,"n":3024,"o":52.51,"t":"2025-06-20T04:00:00Z","v":253716,"vw":52.270324},{"c":51.57,"h":51.84,"l":50.17,"n":4239,"o":51.27,"t":"2025-06-23T04:00:00Z","v":334939,"vw":51.09665},{"c":53.75,"h":53.85,"l":52.2182,"n":3095,"o":52.38,"t":"2025-06-24T04:00:00Z","v":166158,"vw":53.276362},{"c":54.1,"h":54.6475,"l":53.745,"n":7133,"o":54.51,"t":"2025-06-25T04:00:00Z","v":414477,"vw":54.114118},{"c":55.73,"h":55.9999,"l":53.73,"n":4814,"o":53.98,"t":"2025-06-26T04:00:00Z","v":303320,"vw":54.722681},{"c":55.28,"h":56,"l":54.78,"n":3214,"o":55.98,"t":"2025-06-27T04:00:00Z","v":186119,"vw":55.436409},{"c":57.11,"h":57.155,"l":55.93,"n":4249,"o":56.25,"t":"2025-06-30T04:00:00Z","v":294456,"vw":56.748476},{"c":56.54,"h":57.4,"l":56,"n":4107,"o":56.74,"t":"2025-07-01T04:00:00Z","v":254741,"vw":56.752708},{"c":58.95,"h":58.98,"l":56.6,"n":4706,"o":57.04,"t":"2025-07-02T04:00:00Z","v":281553,"vw":58.273003},{"c":59.11,"h":59.69,"l":58.88,"n":3576,"o":59.17,"t":"2025-07-03T04:00:00Z","v":243641,"vw":59.174705},{"c":57.6,"h":58.15,"l":56.84,"n":5340,"o":57.98,"t":"2025-07-07T04:00:00Z","v":360226,"vw":57.485759},{"c":57.56,"h":58.36,"l":57.41,"n":3597,"o":58.04,"t":"2025-07-08T04:00:00Z","v":173016,"vw":57.767049},{"c":58.57,"h":58.58,"l":57.14,"n":4613,"o":58,"t":"2025-07-09T04:00:00Z","v":421246,"vw":57.931267},{"c":59.04,"h":59.29,"l":57.811,"n":5045,"o":58.37,"t":"2025-07-10T04:00:00Z","v":242351,"vw":58.631453},{"c":58.48,"h":59.63,"l":58.28,"n":4636,"o":59.42,"t":"2025-07-11T04:00:00Z","v":198606,"vw":59.004144},{"c":59.58,"h":59.99,"l":59.02,"n":5899,"o":59.215,"t":"2025-07-14T04:00:00Z","v":294338,"vw":59.563089},{"c":58.48,"h":59.55,"l":58.31,"n":5227,"o":59.35,"t":"2025-07-15T04:00:00Z","v":256400,"vw":58.925967},{"c":60.32,"h":60.44,"l":59,"n":8215,"o":59.01,"t":"2025-07-16T04:00:00Z","v":517199,"vw":59.813724},{"c":61.25,"h":61.435,"l":59.93,"n":6290,"o":60.2,"t":"2025-07-17T04:00:00Z","v":358788,"vw":60.820875},{"c":61.19,"h":62.41,"l":60.575,"n":6387,"o":61.86,"t":"2025-07-18T04:00:00Z","v":425087,"vw":61.363272},{"c":61.29,"h":63.1,"l":61.23,"n":7950,"o":61.89,"t":"2025-07-21T04:00:00Z","v":484565,"vw":62.331466},{"c":61.41,"h":61.62,"l":59.765,"n":9199,"o":61.4,"t":"2025-07-22T04:00:00Z","v":564521,"vw":60.894772},{"c":61.72,"h":62.1,"l":60.7,"n":6569,"o":61.42,"t":"2025-07-23T04:00:00Z","v":311847,"vw":61.236102},{"c":61.47,"h":61.96,"l":61.0301,"n":3111,"o":61.52,"t":"2025-07-24T04:00:00Z","v":165211,"vw":61.539599},{"c":60.85,"h":61.54,"l":60.41,"n":4273,"o":60.9,"t":"2025-07-25T04:00:00Z","v":286342,"vw":60.768152},{"c":60.66,"h":61.46,"l":60.36,"n":4098,"o":61.46,"t":"2025-07-28T04:00:00Z","v":171195,"vw":60.694517},{"c":58.88,"h":60.74,"l":58.56,"n":7459,"o":60.62,"t":"2025-07-29T04:00:00Z","v":670349,"vw":59.196263},{"c":59.08,"h":59.85,"l":58.55,"n":7772,"o":59.22,"t":"2025-07-30T04:00:00Z","v":748087,"vw":59.397864},{"c":59.06,"h":60.16,"l":58.98,"n":5136,"o":59.66,"t":"2025-07-31T04:00:00Z","v":318752,"vw":59.579925},{"c":56.05,"h":57.14,"l":55.75,"n":9678,"o":56.81,"t":"2025-08-01T04:00:00Z","v":886912,"vw":56.521502},{"c":57.43,"h":57.48,"l":56.12,"n":8943,"o":56.66,"t":"2025-08-04T04:00:00Z","v":1579955,"vw":56.648504},{"c":56.98,"h":57.2,"l":56,"n":8141,"o":57.11,"t":"2025-08-05T04:00:00Z","v":652482,"vw":56.631707},{"c":57.26,"h":57.31,"l":56.22,"n":5496,"o":56.81,"t":"2025-08-06T04:00:00Z","v":308254,"vw":56.965239},{"c":57.87,"h":58.71,"l":57.24,"n":3861,"o":58.18,"t":"2025-08-07T04:00:00Z","v":324676,"vw":57.754864},{"c":57.72,"h":58.5,"l":57.08,"n":8130,"o":58.24,"t":"2025-08-08T04:00:00Z","v":511875,"vw":57.596756},{"c":58.21,"h":59.31,"l":58.19,"n":5331,"o":58.53,"t":"2025-08-11T04:00:00Z","v":333295,"vw":58.636438},{"c":59,"h":59.07,"l":58.24,"n":3869,"o":58.78,"t":"2025-08-12T04:00:00Z","v":198746,"vw":58.755901},{"c":59.16,"h":59.72,"l":58.47,"n":5284,"o":59.24,"t":"2025-08-13T04:00:00Z","v":289039,"vw":59.021026},{"c":59.27,"h":59.36,"l":58.0504,"n":4097,"o":58.51,"t":"2025-08-14T04:00:00Z","v":202590,"vw":58.672012},{"c":58.89,"h":59.31,"l":58.485,"n":3732,"o":59.31,"t":"2025-08-15T04:00:00Z","v":206093,"vw":58.885641},{"c":59.79,"h":60.12,"l":58.46,"n":4906,"o":58.74,"t":"2025-08-18T04:00:00Z","v":208391,"vw":59.516007},{"c":57.67,"h":59.62,"l":57.47,"n":5630,"o":59.62,"t":"2025-08-19T04:00:00Z","v":247508,"vw":58.147891},{"c":57.67,"h":57.89,"l":56.19,"n":4014,"o":57.59,"t":"2025-08-20T04:00:00Z","v":218437,"vw":57.080349},{"c":57.46,"h":57.75,"l":57.075,"n":3463,"o":57.37,"t":"2025-08-21T04:00:00Z","v":206203,"vw":57.390116},{"c":59.52,"h":59.97,"l":57.38,"n":4477,"o":57.71,"t":"2025-08-22T04:00:00Z","v":219147,"vw":59.369262},{"c":58.92,"h":59.57,"l":58.36,"n":4952,"o":58.97,"t":"2025-08-25T04:00:00Z","v":278421,"vw":59.081625},{"c":59.83,"h":59.84,"l":58.56,"n":3428,"o":58.61,"t":"2025-08-26T04:00:00Z","v":138079,"vw":59.270642},{"c":59.64,"h":60.0978,"l":59.41,"n":2550,"o":59.63,"t":"2025-08-27T04:00:00Z","v":153299,"vw":59.773615},{"c":60.02,"h":60.59,"l":59.96,"n":2572,"o":60,"t":"2025-08-28T04:00:00Z","v":171513,"vw":60.251711},{"c":59.52,"h":60.15,"l":58.98,"n":2475,"o":59.78,"t":"2025-08-29T04:00:00Z","v":142644,"vw":59.496082},{"c":59.57,"h":59.96,"l":57.81,"n":3346,"o":58.3,"t":"2025-09-02T04:00:00Z","v":173127,"vw":59.063398},{"c":59.23,"h":60.04,"l":58.97,"n":2506,"o":59.62,"t":"2025-09-03T04:00:00Z","v":120769,"vw":59.483669},{"c":58.42,"h":59.13,"l":58.141,"n":2689,"o":59.03,"t":"2025-09-04T04:00:00Z","v":211118,"vw":58.52911},{"c":58.68,"h":59.67,"l":57.2614,"n":3205,"o":59.25,"t":"2025-09-05T04:00:00Z","v":139123,"vw":58.120959},{"c":59.75,"h":59.96,"l":58.67,"n":3936,"o":58.84,"t":"2025-09-08T04:00:00Z","v":204288,"vw":59.397403},{"c":61.68,"h":61.72,"l":59.93,"n":5302,"o":60.2,"t":"2025-09-09T04:00:00Z","v":419132,"vw":61.084849},{"c":62.75,"h":63.68,"l":62.28,"n":12172,"o":62.54,"t":"2025-09-10T04:00:00Z","v":2136937,"vw":63.16116},{"c":63.31,"h":63.83,"l":62.45,"n":4563,"o":63.02,"t":"2025-09-11T04:00:00Z","v":328345,"vw":63.397104},{"c":63.8,"h":63.89,"l":62.94,"n":3705,"o":63.21,"t":"2025-09-12T04:00:00Z","v":263864,"vw":63.529226},{"c":64.25,"h":64.32,"l":63.56,"n":4604,"o":63.79,"t":"2025-09-15T04:00:00Z","v":253469,"vw":63.923758},{"c":65.07,"h":65.105,"l":63.52,"n":4888,"o":64.29,"t":"2025-09-16T04:00:00Z","v":283274,"vw":64.462592},{"c":65.4,"h":65.78,"l":64.03,"n":5582,"o":64.83,"t":"2025-09-17T04:00:00Z","v":355900,"vw":65.095995},{"c":66.61,"h":67.145,"l":65.59,"n":5002,"o":66.07,"t":"2025-09-18T04:00:00Z","v":275213,"vw":66.671395},{"c":66.53,"h":67.25,"l":66.14,"n":3879,"o":66.63,"t":"2025-09-19T04:00:00Z","v":215753,"vw":66.611832},{"c":67.13,"h":67.26,"l":65.193,"n":5018,"o":65.73,"t":"2025-09-22T04:00:00Z","v":210492,"vw":66.112258},{"c":66.22,"h":68.13,"l":66.0663,"n":3704,"o":67.65,"t":"2025-09-23T04:00:00Z","v":295857,"vw":66.755774},{"c":66.92,"h":67.83,"l":66.34,"n":6504,"o":66.97,"t":"2025-09-24T04:00:00Z","v":354915,"vw":67.133843},{"c":64.38,"h":65.87,"l":63.62,"n":5865,"o":65.66,"t":"2025-09-25T04:00:00Z","v":331020,"vw":64.752802},{"c":64.43,"h":64.79,"l":63.226,"n":8652,"o":64.29,"t":"2025-09-26T04:00:00Z","v":325972,"vw":64.006837},{"c":66.99,"h":67.265,"l":65.27,"n":7964,"o":65.27,"t":"2025-09-29T04:00:00Z","v":493395,"vw":66.735369},{"c":67.04,"h":67.38,"l":66.35,"n":5494,"o":66.98,"t":"2025-09-30T04:00:00Z","v":215783,"vw":66.778962},{"c":67.53,"h":68.27,"l":67.14,"n":10078,"o":67.32,"t":"2025-10-01T04:00:00Z","v":331685,"vw":67.591684},{"c":69.77,"h":69.9899,"l":67.805,"n":7010,"o":68.4,"t":"2025-10-02T04:00:00Z","v":443341,"vw":69.0253},{"c":70.31,"h":71.68,"l":69.7,"n":5850,"o":70.06,"t":"2025-10-03T04:00:00Z","v":344866,"vw":70.63923},{"c":72,"h":72.3344,"l":71.51,"n":8400,"o":72.05,"t":"2025-10-06T04:00:00Z","v":511729,"vw":71.939447},{"c":71.8,"h":72.94,"l":70.25,"n":9207,"o":72.84,"t":"2025-10-07T04:00:00Z","v":390041,"vw":71.631076},{"c":73.87,"h":74.07,"l":71.93,"n":6613,"o":72.49,"t":"2025-10-08T04:00:00Z","v":292768,"vw":73.036791},{"c":74.1,"h":74.39,"l":72.58,"n":8881,"o":74.08,"t":"2025-10-09T04:00:00Z","v":555543,"vw":73.418589},{"c":70.12,"h":75.89,"l":69.61,"n":13476,"o":74.86,"t":"2025-10-10T04:00:00Z","v":785335,"vw":72.271234},{"c":72.67,"h":72.67,"l":70.42,"n":7676,"o":71.58,"t":"2025-10-13T04:00:00Z","v":445807,"vw":71.768306},{"c":72.93,"h":74.3,"l":69.08,"n":6962,"o":70.33,"t":"2025-10-14T04:00:00Z","v":435998,"vw":72.132925},{"c":73.52,"h":74.81,"l":71.99,"n":7095,"o":74.37,"t":"2025-10-15T04:00:00Z","v":455098,"vw":73.642056},{"c":69.85,"h":73.68,"l":69.53,"n":9133,"o":73.56,"t":"2025-10-16T04:00:00Z","v":769682,"vw":71.263421},{"c":69.28,"h":69.44,"l":67.59,"n":8650,"o":67.76,"t":"2025-10-17T04:00:00Z","v":846016,"vw":68.650681},{"c":71.54,"h":72.93,"l":70.77,"n":5052,"o":71.33,"t":"2025-10-20T04:00:00Z","v":362354,"vw":72.039617},{"c":70.3,"h":71.75,"l":69.83,"n":7635,"o":71.44,"t":"2025-10-21T04:00:00Z","v":566148,"vw":70.549776},{"c":66.71,"h":69.29,"l":65.4501,"n":9404,"o":68.95,"t":"2025-10-22T04:00:00Z","v":717634,"vw":66.874119},{"c":68.36,"h":69.04,"l":66.61,"n":10227,"o":66.97,"t":"2025-10-23T04:00:00Z","v":1823441,"vw":67.4528},{"c":71.52,"h":71.66,"l":70.08,"n":5633,"o":70.2,"t":"2025-10-24T04:00:00Z","v":428693,"vw":70.923832},{"c":72.84,"h":73.42,"l":72.37,"n":5958,"o":73.36,"t":"2025-10-27T04:00:00Z","v":387488,"vw":72.890923},{"c":72.13,"h":73.97,"l":71.94,"n":4675,"o":72.84,"t":"2025-10-28T04:00:00Z","v":360899,"vw":72.991504},{"c":70.53,"h":72.11,"l":69.68,"n":6579,"o":72,"t":"2025-10-29T04:00:00Z","v":352917,"vw":70.987724},{"c":68.11,"h":69.6,"l":68.1,"n":6187,"o":69.18,"t":"2025-10-30T04:00:00Z","v":306157,"vw":69.016091},{"c":69.25,"h":70.25,"l":68.3,"n":4997,"o":69.48,"t":"2025-10-31T04:00:00Z","v":335766,"vw":69.355033},{"c":70.41,"h":71.91,"l":69.26,"n":6902,"o":71.56,"t":"2025-11-03T05:00:00Z","v":451658,"vw":70.57134},{"c":67,"h":69.61,"l":66.7329,"n":6260,"o":67.73,"t":"2025-11-04T05:00:00Z","v":454826,"vw":67.864699},{"c":68.56,"h":68.88,"l":67.01,"n":4025,"o":67.53,"t":"2025-11-05T05:00:00Z","v":264188,"vw":68.271905},{"c":65.32,"h":68.52,"l":65.24,"n":6240,"o":68.31,"t":"2025-11-06T05:00:00Z","v":428240,"vw":66.190431},{"c":65.83,"h":66.01,"l":63.06,"n":7101,"o":64.17,"t":"2025-11-07T05:00:00Z","v":604827,"vw":64.122831},{"c":66.45,"h":67.668,"l":65.63,"n":4446,"o":67.59,"t":"2025-11-10T05:00:00Z","v":246751,"vw":66.652397},{"c":64.79,"h":65.64,"l":64.5,"n":3427,"o":65.54,"t":"2025-11-11T05:00:00Z","v":158735,"vw":64.974312},{"c":64.02,"h":65.87,"l":63.57,"n":4590,"o":65.61,"t":"2025-11-12T05:00:00Z","v":315320,"vw":64.181706},{"c":60.51,"h":63.47,"l":60.3,"n":6853,"o":63.4,"t":"2025-11-13T05:00:00Z","v":382246,"vw":61.865399},{"c":59.79,"h":61.48,"l":58.56,"n":5930,"o":58.91,"t":"2025-11-14T05:00:00Z","v":451549,"vw":60.280471},{"c":58.18,"h":60.195,"l":57.54,"n":5829,"o":59.13,"t":"2025-11-17T05:00:00Z","v":417205,"vw":58.69507},{"c":58.38,"h":59.18,"l":57.19,"n":5871,"o":57.46,"t":"2025-11-18T05:00:00Z","v":558189,"vw":58.306726},{"c":57.51,"h":59.01,"l":56.79,"n":4695,"o":58.28,"t":"2025-11-19T05:00:00Z","v":352772,"vw":57.569122},{"c":55.46,"h":59.72,"l":55.341,"n":6956,"o":59.39,"t":"2025-11-20T05:00:00Z","v":499375,"vw":57.839289},{"c":55.54,"h":56.24,"l":53.69,"n":7642,"o":55.13,"t":"2025-11-21T05:00:00Z","v":704722,"vw":55.26338},{"c":58.42,"h":58.536,"l":56.01,"n":4822,"o":56.23,"t":"2025-11-24T05:00:00Z","v":296308,"vw":57.397189},{"c":58.88,"h":59.02,"l":56.63,"n":4587,"o":57.75,"t":"2025-11-25T05:00:00Z","v":234866,"vw":58.164151},{"c":61.15,"h":61.34,"l":59.375,"n":4889,"o":59.75,"t":"2025-11-26T05:00:00Z","v":274114,"vw":60.349434},{"c":62.58,"h":63.22,"l":61.8,"n":4457,"o":62,"t":"2025-11-28T05:00:00Z","v":249156,"vw":62.659339},{"c":60.7,"h":61.4,"l":59.95,"n":4748,"o":60.62,"t":"2025-12-01T05:00:00Z","v":299172,"vw":60.70152},{"c":60.36,"h":61.87,"l":60.3,"n":3059,"o":61.55,"t":"2025-12-02T05:00:00Z","v":203722,"vw":61.183399},{"c":62.08,"h":62.08,"l":60.28,"n":4038,"o":60.65,"t":"2025-12-03T05:00:00Z","v":274872,"vw":61.499883},{"c":63.12,"h":63.27,"l":61.51,"n":2924,"o":61.73,"t":"2025-12-04T05:00:00Z","v":206915,"vw":62.779793},{"c":61.82,"h":62.935,"l":61.57,"n":3185,"o":62.63,"t":"2025-12-05T05:00:00Z","v":267872,"vw":62.052203},{"c":62.51,"h":62.865,"l":61.78,"n":3108,"o":62.67,"t":"2025-12-08T05:00:00Z","v":136151,"vw":62.283715},{"c":63.55,"h":64.2181,"l":61.9209,"n":3425,"o":62,"t":"2025-12-09T05:00:00Z","v":207816,"vw":63.472172},{"c":63.6,"h":64.32,"l":62.59,"n":4951,"o":63.06,"t":"2025-12-10T05:00:00Z","v":401902,"vw":63.301114},{"c":63.51,"h":63.55,"l":61.7002,"n":3091,"o":62.46,"t":"2025-12-11T05:00:00Z","v":179522,"vw":62.489994},{"c":61.07,"h":64,"l":61,"n":4246,"o":63.42,"t":"2025-12-12T05:00:00Z","v":265470,"vw":61.90694},{"c":58.22,"h":61.37,"l":58.11,"n":4379,"o":61.37,"t":"2025-12-15T05:00:00Z","v":333982,"vw":59.122142},{"c":58.45,"h":58.84,"l":57.66,"n":4459,"o":58.08,"t":"2025-12-16T05:00:00Z","v":392820,"vw":58.280916},{"c":57.07,"h":59.77,"l":57.03,"n":3541,"o":59.13,"t":"2025-12-17T05:00:00Z","v":206219,"vw":58.352205},{"c":57.35,"h":59.41,"l":57.22,"n":3683,"o":58.52,"t":"2025-12-18T05:00:00Z","v":247330,"vw":58.31149},{"c":59.38,"h":59.52,"l":58.08,"n":2980,"o":58.08,"t":"2025-12-19T05:00:00Z","v":185376,"vw":58.986233},{"c":60.13,"h":61.05,"l":59.9713,"n":3788,"o":60.2,"t":"2025-12-22T05:00:00Z","v":223186,"vw":60.60307},{"c":59.9,"h":60.215,"l":59.48,"n":2679,"o":59.61,"t":"2025-12-23T05:00:00Z","v":164330,"vw":59.839233},{"c":59.88,"h":60,"l":59.38,"n":1659,"o":59.67,"t":"2025-12-24T05:00:00Z","v":85408,"vw":59.686729},{"c":59.13,"h":60.08,"l":58.7601,"n":3367,"o":60.08,"t":"2025-12-26T05:00:00Z","v":173801,"vw":59.277437},{"c":58.64,"h":59.75,"l":58.374,"n":5550,"o":58.53,"t":"2025-12-29T05:00:00Z","v":273795,"vw":58.813907},{"c":57.54,"h":58.43,"l":57.485,"n":2901,"o":58.17,"t":"2025-12-30T05:00:00Z","v":140909,"vw":57.948981},{"c":56.89,"h":57.885,"l":56.83,"n":3647,"o":57.66,"t":"2025-12-31T05:00:00Z","v":249262,"vw":57.2962},{"c":59.24,"h":59.4,"l":57.48,"n":3917,"o":57.92,"t":"2026-01-02T05:00:00Z","v":299685,"vw":58.681473},{"c":62.49,"h":62.79,"l":60.48,"n":4591,"o":60.48,"t":"2026-01-05T05:00:00Z","v":455778,"vw":62.095283},{"c":62.26,"h":62.96,"l":61.205,"n":5648,"o":62.96,"t":"2026-01-06T05:00:00Z","v":587427,"vw":62.134903},{"c":61.07,"h":62.09,"l":61,"n":4023,"o":61.78,"t":"2026-01-07T05:00:00Z","v":284623,"vw":61.409111},{"c":61.71,"h":62.184,"l":60.36,"n":3127,"o":60.66,"t":"2026-01-08T05:00:00Z","v":173385,"vw":61.486076},{"c":61.75,"h":62.86,"l":61.38,"n":3235,"o":62.27,"t":"2026-01-09T05:00:00Z","v":228107,"vw":62.275406},{"c":62.29,"h":62.57,"l":61.26,"n":3563,"o":61.46,"t":"2026-01-12T05:00:00Z","v":337222,"vw":62.227269},{"c":63.19,"h":63.34,"l":62.07,"n":4355,"o":62.61,"t":"2026-01-13T05:00:00Z","v":290321,"vw":62.887562},{"c":64.01,"h":64.44,"l":63.13,"n":7759,"o":63.56,"t":"2026-01-14T05:00:00Z","v":616686,"vw":63.756068},{"c":64.26,"h":65.35,"l":63.8075,"n":4803,"o":64.51,"t":"2026-01-15T05:00:00Z","v":307170,"vw":64.636235},{"c":65.81,"h":66.245,"l":64.51,"n":9910,"o":64.82,"t":"2026-01-16T05:00:00Z","v":1767368,"vw":65.352759},{"c":62.96,"h":64.365,"l":62.7716,"n":9630,"o":63.3,"t":"2026-01-20T05:00:00Z","v":1114887,"vw":63.5098},{"c":63.24,"h":64.5399,"l":61.52,"n":6079,"o":63.17,"t":"2026-01-21T05:00:00Z","v":400583,"vw":62.986258},{"c":62.94,"h":64.2,"l":62.79,"n":5311,"o":63.79,"t":"2026-01-22T05:00:00Z","v":379769,"vw":63.129476},{"c":63.07,"h":64.21,"l":61.83,"n":4339,"o":62.75,"t":"2026-01-23T05:00:00Z","v":362680,"vw":63.272297},{"c":62.24,"h":62.94,"l":61.91,"n":5895,"o":62.65,"t":"2026-01-26T05:00:00Z","v":384157,"vw":62.374666},{"c":63.59,"h":63.89,"l":62.06,"n":6523,"o":62.6,"t":"2026-01-27T05:00:00Z","v":479120,"vw":62.891026},{"c":63.7,"h":64.27,"l":63.05,"n":4610,"o":64,"t":"2026-01-28T05:00:00Z","v":353771,"vw":63.665818},{"c":61.64,"h":63.507,"l":60.51,"n":7149,"o":63.45,"t":"2026-01-29T05:00:00Z","v":635181,"vw":61.693691},{"c":59.38,"h":61.41,"l":58.82,"n":6703,"o":60.87,"t":"2026-01-30T05:00:00Z","v":390692,"vw":59.786977},{"c":58.38,"h":59.36,"l":58.02,"n":5917,"o":58.2,"t":"2026-02-02T05:00:00Z","v":623264,"vw":58.816027},{"c":56.73,"h":58.76,"l":55.0807,"n":10036,"o":58.49,"t":"2026-02-03T05:00:00Z","v":1122516,"vw":57.038449},{"c":54.18,"h":56.36,"l":52.89,"n":8708,"o":56.28,"t":"2026-02-04T05:00:00Z","v":875616,"vw":54.079315},{"c":50.22,"h":53.66,"l":50.0208,"n":8770,"o":52.83,"t":"2026-02-05T05:00:00Z","v":798059,"vw":51.520416},{"c":54.58,"h":54.69,"l":52.25,"n":7285,"o":52.33,"t":"2026-02-06T05:00:00Z","v":648569,"vw":53.849662},{"c":56.32,"h":56.605,"l":54.005,"n":6774,"o":54.21,"t":"2026-02-09T05:00:00Z","v":349035,"vw":55.824005},{"c":55.8,"h":56.95,"l":55.77,"n":4538,"o":55.96,"t":"2026-02-10T05:00:00Z","v":347778,"vw":56.463144},{"c":54.39,"h":56,"l":53.72,"n":4587,"o":55.88,"t":"2026-02-11T05:00:00Z","v":288936,"vw":54.479231},{"c":52.66,"h":54.68,"l":52.34,"n":5725,"o":54.62,"t":"2026-02-12T05:00:00Z","v":544908,"vw":52.92655},{"c":54.01,"h":54.84,"l":52.35,"n":4163,"o":53.15,"t":"2026-02-13T05:00:00Z","v":302316,"vw":54.017522},{"c":53.56,"h":54.15,"l":52.44,"n":4913,"o":53.46,"t":"2026-02-17T05:00:00Z","v":327101,"vw":53.3293},{"c":53.53,"h":54.86,"l":53.17,"n":3185,"o":53.3,"t":"2026-02-18T05:00:00Z","v":326497,"vw":53.949767},{"c":53.64,"h":53.67,"l":52.36,"n":6506,"o":53,"t":"2026-02-19T05:00:00Z","v":589225,"vw":53.035694},{"c":53.26,"h":54.44,"l":52.8,"n":3278,"o":53.28,"t":"2026-02-20T05:00:00Z","v":264620,"vw":53.445543},{"c":52.14,"h":52.67,"l":51.84,"n":4707,"o":52.42,"t":"2026-02-23T05:00:00Z","v":423298,"vw":52.120545},{"c":53.91,"h":54.105,"l":51.64,"n":3676,"o":51.82,"t":"2026-02-24T05:00:00Z","v":241980,"vw":53.081973},{"c":55.19,"h":55.83,"l":54.64,"n":8020,"o":54.84,"t":"2026-02-25T05:00:00Z","v":695506,"vw":55.200279},{"c":55.03,"h":55.58,"l":54.04,"n":4636,"o":55.35,"t":"2026-02-26T05:00:00Z","v":436583,"vw":54.962006},{"c":53.48,"h":54.35,"l":52.85,"n":3756,"o":53.93,"t":"2026-02-27T05:00:00Z","v":294277,"vw":53.476371},{"c":54.33,"h":54.8,"l":51.98,"n":6538,"o":52.07,"t":"2026-03-02T05:00:00Z","v":599532,"vw":53.984206},{"c":52.67,"h":53.51,"l":51.34,"n":4387,"o":52.2,"t":"2026-03-03T05:00:00Z","v":388348,"vw":52.490384},{"c":55.35,"h":55.98,"l":53.47,"n":5926,"o":54.03,"t":"2026-03-04T05:00:00Z","v":521371,"vw":55.252205},{"c":54.65,"h":55.75,"l":53.465,"n":5240,"o":54.89,"t":"2026-03-05T05:00:00Z","v":439433,"vw":54.733112},{"c":52.12,"h":53.41,"l":51.93,"n":4241,"o":53.13,"t":"2026-03-06T05:00:00Z","v":325521,"vw":52.571073},{"c":53.15,"h":53.39,"l":51.23,"n":3734,"o":51.66,"t":"2026-03-09T04:00:00Z","v":238927,"vw":52.124776},{"c":53.32,"h":54.25,"l":52.79,"n":4327,"o":53.5,"t":"2026-03-10T04:00:00Z","v":356466,"vw":53.724329},{"c":53.62,"h":54.2662,"l":52.99,"n":2197,"o":53.4,"t":"2026-03-11T04:00:00Z","v":138562,"vw":53.619783},{"c":52.01,"h":52.805,"l":51.71,"n":3565,"o":52.64,"t":"2026-03-12T04:00:00Z","v":357081,"vw":52.076525},{"c":52.35,"h":53.91,"l":52.1,"n":4966,"o":53.16,"t":"2026-03-13T04:00:00Z","v":504651,"vw":53.112092},{"c":54.05,"h":54.6,"l":53.55,"n":4325,"o":53.8,"t":"2026-03-16T04:00:00Z","v":369861,"vw":54.076789},{"c":54.27,"h":54.75,"l":53.74,"n":3346,"o":53.95,"t":"2026-03-17T04:00:00Z","v":241968,"vw":54.349021},{"c":52.7,"h":54.15,"l":52.67,"n":2909,"o":53.72,"t":"2026-03-18T04:00:00Z","v":195300,"vw":53.374625},{"c":52.53,"h":52.96,"l":51.21,"n":3149,"o":51.62,"t":"2026-03-19T04:00:00Z","v":200407,"vw":51.947514},{"c":51.45,"h":52.41,"l":50.7,"n":3327,"o":52.26,"t":"2026-03-20T04:00:00Z","v":250524,"vw":51.326908},{"c":52.91,"h":53.76,"l":52.09,"n":4651,"o":52.39,"t":"2026-03-23T04:00:00Z","v":301243,"vw":52.808216},{"c":51.85,"h":52.87,"l":51.34,"n":3085,"o":52.33,"t":"2026-03-24T04:00:00Z","v":208801,"vw":51.882532},{"c":52.85,"h":53.73,"l":52.51,"n":1988,"o":53.08,"t":"2026-03-25T04:00:00Z","v":117389,"vw":53.008312},{"c":50.61,"h":52.33,"l":50.54,"n":2598,"o":51.86,"t":"2026-03-26T04:00:00Z","v":182530,"vw":51.144737},{"c":48.53,"h":49.91,"l":48.335,"n":2924,"o":49.85,"t":"2026-03-27T04:00:00Z","v":163465,"vw":48.873643},{"c":47.36,"h":49.41,"l":46.9,"n":3592,"o":49.28,"t":"2026-03-30T04:00:00Z","v":351510,"vw":48.123756},{"c":49.81,"h":49.93,"l":47.92,"n":2232,"o":48.07,"t":"2026-03-31T04:00:00Z","v":173462,"vw":49.274609},{"c":49.95,"h":50.94,"l":49.86,"n":3327,"o":50.41,"t":"2026-04-01T04:00:00Z","v":239763,"vw":50.397291},{"c":50.27,"h":50.27,"l":48.01,"n":2163,"o":48.37,"t":"2026-04-02T04:00:00Z","v":144090,"vw":49.696331},{"c":50.87,"h":51.11,"l":50.41,"n":2662,"o":50.41,"t":"2026-04-06T04:00:00Z","v":149761,"vw":50.831247},{"c":51.16,"h":51.16,"l":49.495,"n":2778,"o":50.4,"t":"2026-04-07T04:00:00Z","v":169324,"vw":50.429036},{"c":53.53,"h":54.74,"l":53.08,"n":4485,"o":54.18,"t":"2026-04-08T04:00:00Z","v":249559,"vw":53.690139},{"c":53.77,"h":54.37,"l":52.65,"n":3041,"o":53.1,"t":"2026-04-09T04:00:00Z","v":122077,"vw":53.648078},{"c":53.98,"h":54.69,"l":53.7609,"n":2046,"o":54.18,"t":"2026-04-10T04:00:00Z","v":101875,"vw":54.215383},{"c":55.7,"h":55.72,"l":53.09,"n":3930,"o":53.19,"t":"2026-04-13T04:00:00Z","v":244154,"vw":54.800591},{"c":57.71,"h":58.2399,"l":56.76,"n":3827,"o":56.76,"t":"2026-04-14T04:00:00Z","v":267179,"vw":57.805799},{"c":58.56,"h":58.58,"l":57.515,"n":7853,"o":57.83,"t":"2026-04-15T04:00:00Z","v":1637044,"vw":58.132469},{"c":58.69,"h":58.8,"l":57.41,"n":3170,"o":58.8,"t":"2026-04-16T04:00:00Z","v":235667,"vw":58.186485},{"c":60.66,"h":60.87,"l":59.42,"n":3299,"o":59.82,"t":"2026-04-17T04:00:00Z","v":215610,"vw":60.334736},{"c":61.24,"h":61.29,"l":59.7,"n":4782,"o":59.71,"t":"2026-04-20T04:00:00Z","v":365142,"vw":60.683961},{"c":59.64,"h":61.5,"l":59.41,"n":4866,"o":61.5,"t":"2026-04-21T04:00:00Z","v":496564,"vw":60.718098},{"c":61.35,"h":61.59,"l":60.85,"n":2782,"o":61,"t":"2026-04-22T04:00:00Z","v":172248,"vw":61.219946},{"c":60.05,"h":61.27,"l":58.99,"n":3510,"o":60.86,"t":"2026-04-23T04:00:00Z","v":256617,"vw":60.309028},{"c":60.08,"h":60.82,"l":59.89,"n":2693,"o":60.59,"t":"2026-04-24T04:00:00Z","v":153395,"vw":60.223027},{"c":59.75,"h":60.67,"l":59.36,"n":2905,"o":60.11,"t":"2026-04-27T04:00:00Z","v":167593,"vw":60.011741},{"c":58.75,"h":59.64,"l":58.06,"n":3157,"o":59.24,"t":"2026-04-28T04:00:00Z","v":244241,"vw":58.670315},{"c":57.68,"h":58.44,"l":57.08,"n":3926,"o":58.4,"t":"2026-04-29T04:00:00Z","v":343537,"vw":57.522088},{"c":59.47,"h":59.64,"l":58.15,"n":2373,"o":58.18,"t":"2026-04-30T04:00:00Z","v":304183,"vw":59.320536},{"c":60.1,"h":60.77,"l":59.76,"n":3442,"o":59.8,"t":"2026-05-01T04:00:00Z","v":453516,"vw":60.297388},{"c":61.37,"h":61.725,"l":60.4,"n":7898,"o":60.4,"t":"2026-05-04T04:00:00Z","v":734199,"vw":61.213514},{"c":62.86,"h":62.94,"l":61.61,"n":3079,"o":62,"t":"2026-05-05T04:00:00Z","v":297159,"vw":62.414863},{"c":65.92,"h":65.94,"l":64.23,"n":6303,"o":64.51,"t":"2026-05-06T04:00:00Z","v":364863,"vw":65.156128},{"c":63.82,"h":65,"l":62.81,"n":4902,"o":65,"t":"2026-05-07T04:00:00Z","v":485665,"vw":63.948609},{"c":64.39,"h":64.46,"l":62.95,"n":2400,"o":64.41,"t":"2026-05-08T04:00:00Z","v":163299,"vw":63.790124},{"c":65.16,"h":65.9799,"l":63.25,"n":3316,"o":64.08,"t":"2026-05-11T04:00:00Z","v":226937,"vw":65.120166},{"c":64.02,"h":64.5,"l":62.2556,"n":5320,"o":64.1,"t":"2026-05-12T04:00:00Z","v":520337,"vw":63.547714},{"c":64.22,"h":64.615,"l":62.69,"n":2255,"o":63.98,"t":"2026-05-13T04:00:00Z","v":116921,"vw":63.699562},{"c":65.53,"h":66.09,"l":63.41,"n":3455,"o":64.1,"t":"2026-05-14T04:00:00Z","v":239528,"vw":65.038234},{"c":62.75,"h":63.87,"l":62.56,"n":3750,"o":63.87,"t":"2026-05-15T04:00:00Z","v":195401,"vw":62.975945},{"c":61.37,"h":62.52,"l":60.16,"n":5396,"o":62.52,"t":"2026-05-18T04:00:00Z","v":354837,"vw":61.12194},{"c":60.74,"h":61.39,"l":59.61,"n":7188,"o":60.72,"t":"2026-05-19T04:00:00Z","v":529585,"vw":60.521519},{"c":62.29,"h":62.6,"l":60.69,"n":2600,"o":61.31,"t":"2026-05-20T04:00:00Z","v":330196,"vw":62.064349},{"c":64.3,"h":64.33,"l":62.18,"n":2589,"o":62.21,"t":"2026-05-21T04:00:00Z","v":200015,"vw":63.703467},{"c":63.92,"h":64.92,"l":63.7,"n":2613,"o":64.47,"t":"2026-05-22T04:00:00Z","v":214294,"vw":64.321846},{"c":65.08,"h":66.08,"l":64.83,"n":5873,"o":65.18,"t":"2026-05-26T04:00:00Z","v":814480,"vw":65.460998},{"c":66.3,"h":66.58,"l":64.66,"n":4966,"o":65.19,"t":"2026-05-27T04:00:00Z","v":346125,"vw":65.543853},{"c":67.08,"h":67.29,"l":65.25,"n":3535,"o":65.65,"t":"2026-05-28T04:00:00Z","v":390643,"vw":66.858047},{"c":67.96,"h":68.13,"l":66.375,"n":3385,"o":67.58,"t":"2026-05-29T04:00:00Z","v":268485,"vw":67.617397},{"c":68.73,"h":69.41,"l":66.53,"n":5022,"o":67.2,"t":"2026-06-01T04:00:00Z","v":503635,"vw":67.923761},{"c":67.89,"h":69.17,"l":67.62,"n":3011,"o":68.21,"t":"2026-06-02T04:00:00Z","v":217086,"vw":68.276239},{"c":66.11,"h":67.96,"l":65.78,"n":4777,"o":67.79,"t":"2026-06-03T04:00:00Z","v":693628,"vw":66.587421},{"c":65.87,"h":66.38,"l":64.59,"n":3994,"o":64.71,"t":"2026-06-04T04:00:00Z","v":367472,"vw":65.4302},{"c":61.07,"h":64.2,"l":59.96,"n":5999,"o":64.1,"t":"2026-06-05T04:00:00Z","v":482176,"vw":61.376528},{"c":63.1,"h":63.64,"l":61.94,"n":9538,"o":62.6,"t":"2026-06-08T04:00:00Z","v":1444740,"vw":62.579954},{"c":62.31,"h":64.82,"l":59.8301,"n":7188,"o":63.85,"t":"2026-06-09T04:00:00Z","v":785320,"vw":62.606298},{"c":60.3,"h":63.34,"l":60.175,"n":8683,"o":61.6,"t":"2026-06-10T04:00:00Z","v":547928,"vw":61.380765},{"c":63.2,"h":63.39,"l":60.21,"n":5619,"o":60.5,"t":"2026-06-11T04:00:00Z","v":561732,"vw":62.061504},{"c":64.04,"h":65.2,"l":63.44,"n":3562,"o":63.53,"t":"2026-06-12T04:00:00Z","v":177667,"vw":64.244868},{"c":66.63,"h":67.44,"l":66.46,"n":3363,"o":66.46,"t":"2026-06-15T04:00:00Z","v":213887,"vw":67.000457},{"c":66.19,"h":67.76,"l":66.18,"n":2030,"o":66.61,"t":"2026-06-16T04:00:00Z","v":109141,"vw":66.948265},{"c":65.7,"h":68.09,"l":65.62,"n":2604,"o":65.97,"t":"2026-06-17T04:00:00Z","v":236715,"vw":66.803514},{"c":66.78,"h":67.12,"l":66.07,"n":2127,"o":66.91,"t":"2026-06-18T04:00:00Z","v":133076,"vw":66.596341},{"c":66.5,"h":69.11,"l":66.39,"n":3552,"o":67.31,"t":"2026-06-22T04:00:00Z","v":196580,"vw":67.440199},{"c":65.29,"h":66.5,"l":63.87,"n":3979,"o":64.08,"t":"2026-06-23T04:00:00Z","v":263990,"vw":65.599512},{"c":63.61,"h":65.24,"l":62.85,"n":2986,"o":65.23,"t":"2026-06-24T04:00:00Z","v":273670,"vw":63.613386},{"c":62.37,"h":64.91,"l":61.69,"n":2773,"o":64.72,"t":"2026-06-25T04:00:00Z","v":268725,"vw":62.653544},{"c":63.17,"h":63.3,"l":61.19,"n":2286,"o":61.46,"t":"2026-06-26T04:00:00Z","v":178149,"vw":62.521875},{"c":63.01,"h":63.86,"l":61.25,"n":2835,"o":63.66,"t":"2026-06-29T04:00:00Z","v":194344,"vw":62.795397},{"c":62.63,"h":63.12,"l":62.17,"n":2733,"o":62.38,"t":"2026-06-30T04:00:00Z","v":180686,"vw":62.559113},{"c":62.68,"h":63.59,"l":61.525,"n":2897,"o":62.07,"t":"2026-07-01T04:00:00Z","v":204121,"vw":62.858214},{"c":61.58,"h":64.15,"l":60.94,"n":2145,"o":63.23,"t":"2026-07-02T04:00:00Z","v":135440,"vw":62.178822},{"c":63.47,"h":64.13,"l":62.51,"n":1918,"o":62.51,"t":"2026-07-06T04:00:00Z","v":145277,"vw":63.405911},{"c":61.62,"h":62.97,"l":60.67,"n":1938,"o":62.67,"t":"2026-07-07T04:00:00Z","v":123658,"vw":61.854869},{"c":62.2,"h":62.215,"l":60.365,"n":1681,"o":60.8,"t":"2026-07-08T04:00:00Z","v":117893,"vw":61.305732},{"c":63.42,"h":64.09,"l":62.66,"n":1433,"o":62.84,"t":"2026-07-09T04:00:00Z","v":61126,"vw":63.456003},{"c":62.66,"h":64.38,"l":62.48,"n":1626,"o":64.12,"t":"2026-07-10T04:00:00Z","v":87167,"vw":63.164581},{"c":60.81,"h":62.47,"l":60.3901,"n":2390,"o":61.85,"t":"2026-07-13T04:00:00Z","v":214954,"vw":60.845213},{"c":61.26,"h":62,"l":60.51,"n":3169,"o":61.64,"t":"2026-07-14T04:00:00Z","v":288398,"vw":61.155073},{"c":61.96,"h":62.54,"l":60.6605,"n":1704,"o":62.14,"t":"2026-07-15T04:00:00Z","v":131151,"vw":61.684347},{"c":59.64,"h":61.065,"l":59.34,"n":2384,"o":60.89,"t":"2026-07-16T04:00:00Z","v":236823,"vw":60.045944},{"c":58.53,"h":59.32,"l":57.02,"n":2589,"o":57.75,"t":"2026-07-17T04:00:00Z","v":170625,"vw":58.233602},{"c":60.49,"h":61.07,"l":59.36,"n":2550,"o":59.74,"t":"2026-07-20T04:00:00Z","v":221664,"vw":60.10458},{"c":62.94,"h":63.5999,"l":61.6,"n":2361,"o":61.6,"t":"2026-07-21T04:00:00Z","v":177648,"vw":62.7768},{"c":62.54,"h":63.65,"l":62.08,"n":2339,"o":62.08,"t":"2026-07-22T04:00:00Z","v":258812,"vw":62.905929},{"c":62.04,"h":63.23,"l":61.48,"n":2045,"o":61.78,"t":"2026-07-23T04:00:00Z","v":154242,"vw":62.257916},{"c":60.25,"h":61.91,"l":60.1,"n":1834,"o":61.91,"t":"2026-07-24T04:00:00Z","v":129592,"vw":60.956895},{"c":60.435,"h":61.64,"l":59.48,"n":2269,"o":61.32,"t":"2026-07-27T04:00:00Z","v":143349,"vw":60.479782},{"c":59.45,"h":59.69,"l":57.7,"n":2633,"o":59.37,"t":"2026-07-28T04:00:00Z","v":435953,"vw":58.447357},{"c":56.21,"h":59.25,"l":56.14,"n":2830,"o":59.22,"t":"2026-07-29T04:00:00Z","v":249970,"vw":57.656223},{"c":59.99,"h":60.25,"l":57.98,"n":2849,"o":57.98,"t":"2026-07-30T04:00:00Z","v":146233,"vw":59.297753},{"c":59.26,"h":61.036,"l":58.47,"n":1761,"o":61,"t":"2026-07-31T04:00:00Z","v":98173,"vw":59.376958},{"c":61.28,"h":61.71,"l":58.5,"n":3275,"o":58.98,"t":"2026-08-03T04:00:00Z","v":423933,"vw":61.002586},{"c":62.15,"h":62.6,"l":60.97,"n":2148,"o":60.97,"t":"2026-08-04T04:00:00Z","v":116937,"vw":61.984933},{"c":60.47,"h":62.11,"l":60.47,"n":1986,"o":61.8,"t":"2026-08-05T04:00:00Z","v":137389,"vw":61.418555},{"c":59.65,"h":60.59,"l":59.23,"n":1829,"o":59.81,"t":"2026-08-06T04:00:00Z","v":127427,"vw":59.958201},{"c":59.89,"h":60.67,"l":59.33,"n":1898,"o":60.59,"t":"2026-08-07T04:00:00Z","v":153069,"vw":59.924778},{"c":59.08,"h":59.98,"l":59.01,"n":1806,"o":59.75,"t":"2026-08-10T04:00:00Z","v":106655,"vw":59.398495},{"c":59.16,"h":60.12,"l":58.9806,"n":1296,"o":59.7,"t":"2026-08-11T04:00:00Z","v":80971,"vw":59.357893},{"c":60.12,"h":60.83,"l":59.6,"n":1330,"o":60.63,"t":"2026-08-12T04:00:00Z","v":76929,"vw":60.110085},{"c":60.35,"h":61.29,"l":59.93,"n":1490,"o":60.5,"t":"2026-08-13T04:00:00Z","v":87812,"vw":60.559991},{"c":60.73,"h":60.85,"l":59.88,"n":1699,"o":60.44,"t":"2026-08-14T04:00:00Z","v":172048,"vw":60.175255},{"c":61.08,"h":61.34,"l":60.67,"n":2327,"o":61,"t":"2026-08-17T04:00:00Z","v":124418,"vw":60.98866},{"c":59.21,"h":60.69,"l":59.135,"n":2301,"o":60.07,"t":"2026-08-18T04:00:00Z","v":184204,"vw":59.668876},{"c":60.34,"h":61,"l":58.61,"n":2123,"o":59.46,"t":"2026-08-19T04:00:00Z","v":116852,"vw":59.885169},{"c":61.88,"h":62.0597,"l":61.11,"n":1935,"o":61.85,"t":"2026-08-20T04:00:00Z","v":126716,"vw":61.539996},{"c":62.95,"h":64.32,"l":62.5,"n":4623,"o":63.51,"t":"2026-08-21T04:00:00Z","v":357608,"vw":63.031954},{"c":62.34,"h":63.37,"l":62.11,"n":3999,"o":62.89,"t":"2026-08-24T04:00:00Z","v":533169,"vw":62.684582},{"c":64.5,"h":64.56,"l":62.39,"n":2238,"o":62.54,"t":"2026-08-25T04:00:00Z","v":241217,"vw":63.527585},{"c":63.44,"h":64.08,"l":63.095,"n":1510,"o":63.89,"t":"2026-08-26T04:00:00Z","v":131932,"vw":63.665466},{"c":64.91,"h":65.46,"l":63.85,"n":1552,"o":64.39,"t":"2026-08-27T04:00:00Z","v":98035,"vw":64.880254},{"c":62.07,"h":64.285,"l":61.815,"n":4188,"o":64.15,"t":"2026-08-28T04:00:00Z","v":396187,"vw":62.716001},{"c":62.51,"h":62.64,"l":61.34,"n":2828,"o":62.07,"t":"2026-08-31T04:00:00Z","v":220971,"vw":61.830549},{"c":60.6,"h":61.65,"l":60.39,"n":3612,"o":61.31,"t":"2026-09-01T04:00:00Z","v":483860,"vw":61.017004},{"c":61.51,"h":61.72,"l":59.96,"n":2291,"o":60.35,"t":"2026-09-02T04:00:00Z","v":162848,"vw":61.106578},{"c":65.31,"h":65.31,"l":62.19,"n":2579,"o":62.19,"t":"2026-09-03T04:00:00Z","v":169516,"vw":64.471401},{"c":65.23,"h":65.24,"l":64.36,"n":2333,"o":64.52,"t":"2026-09-04T04:00:00Z","v":176536,"vw":64.922207},{"c":65.53,"h":66.21,"l":64.7,"n":1834,"o":65.12,"t":"2026-09-08T04:00:00Z","v":90967,"vw":65.602385},{"c":64.27,"h":66.07,"l":64.252,"n":2160,"o":65.98,"t":"2026-09-09T04:00:00Z","v":165596,"vw":64.820447},{"c":62.84,"h":63.8,"l":62.63,"n":2064,"o":62.98,"t":"2026-09-10T04:00:00Z","v":160960,"vw":63.014933},{"c":63.9,"h":65.1,"l":63.21,"n":1738,"o":63.61,"t":"2026-09-11T04:00:00Z","v":119064,"vw":64.35836},{"c":63.3,"h":63.73,"l":62.36,"n":1723,"o":62.44,"t":"2026-09-14T04:00:00Z","v":121775,"vw":63.256976},{"c":60.985,"h":62.47,"l":60.5005,"n":1789,"o":62.37,"t":"2026-09-15T04:00:00Z","v":122366,"vw":61.399273},{"c":60.73,"h":61.65,"l":59.795,"n":1330,"o":61.25,"t":"2026-09-16T04:00:00Z","v":90916,"vw":60.881229},{"c":62.02,"h":62.78,"l":61.59,"n":1452,"o":62.59,"t":"2026-09-17T04:00:00Z","v":85127,"vw":62.115571},{"c":64.86,"h":64.91,"l":62.88,"n":2420,"o":62.91,"t":"2026-09-18T04:00:00Z","v":207744,"vw":64.355742},{"c":66.79,"h":67.115,"l":66.06,"n":3667,"o":66.78,"t":"2026-09-21T04:00:00Z","v":322650,"vw":66.612565},{"c":67.12,"h":67.58,"l":66.44,"n":2865,"o":66.5,"t":"2026-09-22T04:00:00Z","v":250059,"vw":67.130482},{"c":65.51,"h":66.928,"l":65.29,"n":1928,"o":66.68,"t":"2026-09-23T04:00:00Z","v":283593,"vw":66.036299},{"c":64.94,"h":65.43,"l":64.1901,"n":6425,"o":64.55,"t":"2026-09-24T04:00:00Z","v":737074,"vw":64.854283},{"c":64.21,"h":65.32,"l":63.75,"n":2870,"o":65.32,"t":"2026-09-25T04:00:00Z","v":272434,"vw":64.22876},{"c":62.22,"h":63.46,"l":62.1,"n":3131,"o":63.22,"t":"2026-09-28T04:00:00Z","v":215769,"vw":62.644026},{"c":61.97,"h":62.85,"l":61.785,"n":2345,"o":62.83,"t":"2026-09-29T04:00:00Z","v":164220,"vw":62.319458},{"c":61.23,"h":62.92,"l":61.19,"n":5353,"o":62.89,"t":"2026-09-30T04:00:00Z","v":621856,"vw":61.558267},{"c":61.36,"h":61.85,"l":60.3185,"n":3906,"o":61.48,"t":"2026-10-01T04:00:00Z","v":528325,"vw":61.026489},{"c":61.82,"h":63.38,"l":61.55,"n":2471,"o":63,"t":"2026-10-02T04:00:00Z","v":214938,"vw":62.525957},{"c":61.97,"h":62.52,"l":61.44,"n":2168,"o":62.52,"t":"2026-10-05T04:00:00Z","v":163734,"vw":61.823955},{"c":61.96,"h":62.7,"l":61.85,"n":2497,"o":62.44,"t":"2026-10-06T04:00:00Z","v":186097,"vw":62.226507},{"c":60.35,"h":60.55,"l":59.91,"n":2964,"o":60.39,"t":"2026-10-07T04:00:00Z","v":257586,"vw":60.290222},{"c":58.76,"h":59.58,"l":57.93,"n":4853,"o":59.58,"t":"2026-10-08T04:00:00Z","v":642372,"vw":58.90301},{"c":59.56,"h":59.57,"l":58.728,"n":1556,"o":59.48,"t":"2026-10-09T04:00:00Z","v":93606,"vw":59.266353},{"c":59.02,"h":59.69,"l":58.89,"n":2314,"o":59.4,"t":"2026-10-12T04:00:00Z","v":155286,"vw":59.123227},{"c":58.67,"h":58.93,"l":57.91,"n":2140,"o":58.32,"t":"2026-10-13T04:00:00Z","v":158241,"vw":58.569563},{"c":55.69,"h":57.67,"l":55.22,"n":2522,"o":57.5,"t":"2026-10-14T04:00:00Z","v":203853,"vw":56.052393},{"c":56.9,"h":56.935,"l":53.56,"n":3059,"o":54.05,"t":"2026-10-15T04:00:00Z","v":289431,"vw":55.712054},{"c":54.63,"h":56.7,"l":54.27,"n":1975,"o":56.27,"t":"2026-10-16T04:00:00Z","v":221347,"vw":55.864247},{"c":54.45,"h":55.63,"l":54.4,"n":2134,"o":55.63,"t":"2026-10-19T04:00:00Z","v":174494,"vw":54.94218},{"c":55.07,"h":56.03,"l":53.835,"n":1845,"o":53.94,"t":"2026-10-20T04:00:00Z","v":116206,"vw":55.110936},{"c":56.43,"h":56.895,"l":55.52,"n":2310,"o":56.22,"t":"2026-10-21T04:00:00Z","v":188694,"vw":56.231758},{"c":54.16,"h":55.4561,"l":53.86,"n":1504,"o":55.02,"t":"2026-10-22T04:00:00Z","v":148716,"vw":54.326352}],"volatilityBars":[{"c":66.49,"h":66.5,"l":66.49,"n":3,"o":66.5,"t":"2026-09-22T13:15:00Z","v":209,"vw":66.495025},{"c":67.11,"h":67.25,"l":66.44,"n":171,"o":66.5,"t":"2026-09-22T13:30:00Z","v":10503,"vw":66.842243},{"c":67.34,"h":67.375,"l":67,"n":217,"o":67.02,"t":"2026-09-22T13:45:00Z","v":43294,"vw":67.100719},{"c":67.51,"h":67.58,"l":67.09,"n":116,"o":67.295,"t":"2026-09-22T14:00:00Z","v":7542,"vw":67.345727},{"c":67.185,"h":67.4,"l":67.13,"n":79,"o":67.4,"t":"2026-09-22T14:15:00Z","v":6574,"vw":67.294023},{"c":66.8668,"h":67.2,"l":66.8668,"n":81,"o":67.2,"t":"2026-09-22T14:30:00Z","v":6333,"vw":67.114573},{"c":66.91,"h":67.02,"l":66.85,"n":35,"o":66.86,"t":"2026-09-22T14:45:00Z","v":17122,"vw":66.912614},{"c":67.01,"h":67.01,"l":66.8901,"n":47,"o":66.9975,"t":"2026-09-22T15:00:00Z","v":3344,"vw":66.940018},{"c":67.02,"h":67.1,"l":66.96,"n":50,"o":67.01,"t":"2026-09-22T15:15:00Z","v":3011,"vw":67.024917},{"c":67.14,"h":67.14,"l":66.95,"n":34,"o":67.03,"t":"2026-09-22T15:30:00Z","v":1547,"vw":67.007931},{"c":67.13,"h":67.21,"l":67.07,"n":32,"o":67.2,"t":"2026-09-22T15:45:00Z","v":3686,"vw":67.16314},{"c":67.0385,"h":67.15,"l":66.98,"n":24,"o":67.15,"t":"2026-09-22T16:00:00Z","v":2770,"vw":67.059644},{"c":66.87,"h":66.99,"l":66.87,"n":31,"o":66.97,"t":"2026-09-22T16:15:00Z","v":1727,"vw":66.956146},{"c":66.96,"h":66.96,"l":66.935,"n":15,"o":66.94,"t":"2026-09-22T16:30:00Z","v":731,"vw":66.94982},{"c":67.06,"h":67.17,"l":66.98,"n":26,"o":66.98,"t":"2026-09-22T16:45:00Z","v":4861,"vw":67.064778},{"c":67.09,"h":67.1399,"l":67.065,"n":20,"o":67.1399,"t":"2026-09-22T17:00:00Z","v":694,"vw":67.086846},{"c":67.21,"h":67.21,"l":67.1,"n":66,"o":67.16,"t":"2026-09-22T17:15:00Z","v":3274,"vw":67.157071},{"c":67.29,"h":67.34,"l":67.19,"n":56,"o":67.19,"t":"2026-09-22T17:30:00Z","v":4372,"vw":67.258508},{"c":67.36,"h":67.39,"l":67.26,"n":87,"o":67.295,"t":"2026-09-22T17:45:00Z","v":6470,"vw":67.318539},{"c":67.34,"h":67.36,"l":67.26,"n":40,"o":67.36,"t":"2026-09-22T18:00:00Z","v":2774,"vw":67.326638},{"c":67.3,"h":67.41,"l":67.29,"n":18,"o":67.32,"t":"2026-09-22T18:15:00Z","v":968,"vw":67.333613},{"c":67.31,"h":67.34,"l":67.29,"n":39,"o":67.32,"t":"2026-09-22T18:30:00Z","v":2607,"vw":67.314483},{"c":67.3,"h":67.315,"l":67.235,"n":41,"o":67.315,"t":"2026-09-22T18:45:00Z","v":2587,"vw":67.274799},{"c":67.17,"h":67.32,"l":67.17,"n":41,"o":67.26,"t":"2026-09-22T19:00:00Z","v":1855,"vw":67.26034},{"c":67.18,"h":67.265,"l":67.14,"n":273,"o":67.145,"t":"2026-09-22T19:15:00Z","v":32723,"vw":67.171277},{"c":67.135,"h":67.28,"l":67.1,"n":267,"o":67.18,"t":"2026-09-22T19:30:00Z","v":23047,"vw":67.181501},{"c":67.15,"h":67.28,"l":67.12,"n":528,"o":67.145,"t":"2026-09-22T19:45:00Z","v":48253,"vw":67.17856},{"c":67.12,"h":67.12,"l":67.12,"n":9,"o":67.12,"t":"2026-09-22T20:00:00Z","v":1498,"vw":67.12},{"c":67.15,"h":67.15,"l":67.15,"n":1,"o":67.15,"t":"2026-09-23T11:00:00Z","v":100,"vw":67.15},{"c":66.8799,"h":66.89,"l":66.6113,"n":165,"o":66.68,"t":"2026-09-23T13:30:00Z","v":15840,"vw":66.78841},{"c":66.9,"h":66.928,"l":66.715,"n":67,"o":66.9,"t":"2026-09-23T13:45:00Z","v":4355,"vw":66.835667},{"c":66.14,"h":66.9197,"l":66.14,"n":113,"o":66.9197,"t":"2026-09-23T14:00:00Z","v":5356,"vw":66.474032},{"c":66.04,"h":66.225,"l":65.95,"n":61,"o":66.225,"t":"2026-09-23T14:15:00Z","v":4733,"vw":66.090891},{"c":66.25,"h":66.31,"l":65.96,"n":39,"o":65.99,"t":"2026-09-23T14:30:00Z","v":4190,"vw":66.179883},{"c":66.48,"h":66.48,"l":66.1001,"n":140,"o":66.25,"t":"2026-09-23T14:45:00Z","v":72887,"vw":66.358418},{"c":66.51,"h":66.51,"l":66.375,"n":35,"o":66.43,"t":"2026-09-23T15:00:00Z","v":4094,"vw":66.458584},{"c":66.46,"h":66.515,"l":66.35,"n":42,"o":66.515,"t":"2026-09-23T15:15:00Z","v":2431,"vw":66.443924},{"c":66.41,"h":66.41,"l":66.335,"n":27,"o":66.395,"t":"2026-09-23T15:30:00Z","v":1872,"vw":66.364655},{"c":66.18,"h":66.45,"l":66.095,"n":34,"o":66.45,"t":"2026-09-23T15:45:00Z","v":2346,"vw":66.240833},{"c":66.16,"h":66.18,"l":65.95,"n":48,"o":66.18,"t":"2026-09-23T16:00:00Z","v":3712,"vw":66.073896},{"c":66.14,"h":66.18,"l":66.094,"n":18,"o":66.18,"t":"2026-09-23T16:15:00Z","v":1210,"vw":66.11711},{"c":66.04,"h":66.205,"l":66.04,"n":25,"o":66.17,"t":"2026-09-23T16:30:00Z","v":1554,"vw":66.125045},{"c":65.885,"h":66.07,"l":65.81,"n":27,"o":66.07,"t":"2026-09-23T16:45:00Z","v":2095,"vw":65.881153},{"c":65.71,"h":65.87,"l":65.68,"n":17,"o":65.87,"t":"2026-09-23T17:00:00Z","v":1070,"vw":65.793},{"c":65.905,"h":65.905,"l":65.805,"n":13,"o":65.8201,"t":"2026-09-23T17:15:00Z","v":1119,"vw":65.86365},{"c":65.92,"h":65.92,"l":65.82,"n":42,"o":65.91,"t":"2026-09-23T17:30:00Z","v":5267,"vw":65.855542},{"c":65.935,"h":66.04,"l":65.935,"n":72,"o":65.9555,"t":"2026-09-23T17:45:00Z","v":10833,"vw":65.981528},{"c":65.9,"h":65.99,"l":65.9,"n":14,"o":65.99,"t":"2026-09-23T18:00:00Z","v":1502,"vw":65.924205},{"c":65.94,"h":65.98,"l":65.94,"n":14,"o":65.95,"t":"2026-09-23T18:15:00Z","v":873,"vw":65.950511},{"c":65.84,"h":65.9,"l":65.84,"n":22,"o":65.9,"t":"2026-09-23T18:30:00Z","v":2166,"vw":65.85145},{"c":65.88,"h":65.88,"l":65.81,"n":10,"o":65.81,"t":"2026-09-23T18:45:00Z","v":618,"vw":65.844444},{"c":65.7251,"h":65.81,"l":65.72,"n":95,"o":65.81,"t":"2026-09-23T19:00:00Z","v":13620,"vw":65.781033},{"c":65.71,"h":65.72,"l":65.645,"n":12,"o":65.72,"t":"2026-09-23T19:15:00Z","v":1195,"vw":65.661364},{"c":65.54,"h":65.73,"l":65.54,"n":38,"o":65.73,"t":"2026-09-23T19:30:00Z","v":1888,"vw":65.641168},{"c":65.42,"h":65.56,"l":65.29,"n":319,"o":65.51,"t":"2026-09-23T19:45:00Z","v":37873,"vw":65.417351},{"c":65.51,"h":65.51,"l":65.51,"n":11,"o":65.51,"t":"2026-09-23T20:00:00Z","v":26401,"vw":65.51},{"c":63.83,"h":63.83,"l":63.83,"n":1,"o":63.83,"t":"2026-09-24T08:45:00Z","v":200,"vw":63.83},{"c":63.84,"h":63.84,"l":63.84,"n":3,"o":63.84,"t":"2026-09-24T12:00:00Z","v":1301,"vw":63.84},{"c":64.915,"h":65.355,"l":64.54,"n":84,"o":64.55,"t":"2026-09-24T13:30:00Z","v":5533,"vw":64.760231},{"c":64.55,"h":64.66,"l":64.55,"n":11,"o":64.66,"t":"2026-09-24T13:45:00Z","v":729,"vw":64.568771},{"c":64.795,"h":64.91,"l":64.65,"n":61,"o":64.65,"t":"2026-09-24T14:00:00Z","v":5782,"vw":64.794647},{"c":65.33,"h":65.33,"l":64.85,"n":101,"o":64.92,"t":"2026-09-24T14:15:00Z","v":5963,"vw":64.99859},{"c":65.0154,"h":65.43,"l":65.0154,"n":764,"o":65.25,"t":"2026-09-24T14:30:00Z","v":106123,"vw":65.225508},{"c":64.63,"h":65.025,"l":64.54,"n":666,"o":65.025,"t":"2026-09-24T14:45:00Z","v":61231,"vw":64.733104},{"c":64.35,"h":64.6912,"l":64.2901,"n":459,"o":64.67,"t":"2026-09-24T15:00:00Z","v":44506,"vw":64.51301},{"c":64.245,"h":64.52,"l":64.1901,"n":554,"o":64.34,"t":"2026-09-24T15:15:00Z","v":32051,"vw":64.357072},{"c":64.43,"h":64.43,"l":64.25,"n":226,"o":64.25,"t":"2026-09-24T15:30:00Z","v":18039,"vw":64.334549},{"c":64.53,"h":64.56,"l":64.36,"n":245,"o":64.45,"t":"2026-09-24T15:45:00Z","v":108008,"vw":64.497915},{"c":64.39,"h":64.5,"l":64.27,"n":123,"o":64.5,"t":"2026-09-24T16:00:00Z","v":10213,"vw":64.35531},{"c":65.075,"h":65.09,"l":64.37,"n":198,"o":64.4,"t":"2026-09-24T16:15:00Z","v":15937,"vw":64.718255},{"c":65.005,"h":65.18,"l":64.82,"n":289,"o":65.07,"t":"2026-09-24T16:30:00Z","v":30372,"vw":65.019878},{"c":65.04,"h":65.06,"l":64.9,"n":226,"o":64.92,"t":"2026-09-24T16:45:00Z","v":28884,"vw":65.031103},{"c":65.11,"h":65.16,"l":64.98,"n":112,"o":65.005,"t":"2026-09-24T17:00:00Z","v":11794,"vw":65.045861},{"c":65,"h":65.25,"l":64.895,"n":240,"o":65.15,"t":"2026-09-24T17:15:00Z","v":53613,"vw":65.038028},{"c":64.86,"h":65.06,"l":64.825,"n":129,"o":65.03,"t":"2026-09-24T17:30:00Z","v":24978,"vw":64.953767},{"c":64.865,"h":64.97,"l":64.8019,"n":94,"o":64.86,"t":"2026-09-24T17:45:00Z","v":8233,"vw":64.874336},{"c":64.935,"h":64.98,"l":64.685,"n":141,"o":64.85,"t":"2026-09-24T18:00:00Z","v":13337,"vw":64.857321},{"c":65.05,"h":65.11,"l":64.93,"n":226,"o":64.94,"t":"2026-09-24T18:15:00Z","v":24202,"vw":65.008577},{"c":64.99,"h":65.17,"l":64.91,"n":115,"o":65.06,"t":"2026-09-24T18:30:00Z","v":11011,"vw":65.015612},{"c":65.2,"h":65.2,"l":64.98,"n":121,"o":64.98,"t":"2026-09-24T18:45:00Z","v":12400,"vw":65.111203},{"c":65.04,"h":65.19,"l":65,"n":104,"o":65.19,"t":"2026-09-24T19:00:00Z","v":11574,"vw":65.071085},{"c":65.02,"h":65.13,"l":64.99,"n":162,"o":65.05,"t":"2026-09-24T19:15:00Z","v":15643,"vw":65.074131},{"c":65.08,"h":65.09,"l":64.975,"n":215,"o":65.02,"t":"2026-09-24T19:30:00Z","v":18225,"vw":65.033302},{"c":64.97,"h":65.15,"l":64.97,"n":566,"o":65.09,"t":"2026-09-24T19:45:00Z","v":53913,"vw":65.057848},{"c":64.94,"h":64.94,"l":64.94,"n":9,"o":64.94,"t":"2026-09-24T20:00:00Z","v":721,"vw":64.94},{"c":65.87,"h":65.87,"l":65.87,"n":1,"o":65.87,"t":"2026-09-25T13:00:00Z","v":288,"vw":65.87},{"c":64.55,"h":65.32,"l":64.55,"n":149,"o":65.32,"t":"2026-09-25T13:30:00Z","v":9355,"vw":65.002163},{"c":64.4699,"h":64.69,"l":64.4,"n":89,"o":64.59,"t":"2026-09-25T13:45:00Z","v":15023,"vw":64.463588},{"c":63.93,"h":64.4,"l":63.77,"n":156,"o":64.4,"t":"2026-09-25T14:00:00Z","v":17135,"vw":64.07454},{"c":63.95,"h":64.19,"l":63.825,"n":142,"o":63.83,"t":"2026-09-25T14:15:00Z","v":13956,"vw":64.083401},{"c":64.07,"h":64.15,"l":63.89,"n":131,"o":63.92,"t":"2026-09-25T14:30:00Z","v":9986,"vw":64.006774},{"c":64.18,"h":64.24,"l":64,"n":90,"o":64.04,"t":"2026-09-25T14:45:00Z","v":6104,"vw":64.093514},{"c":64.29,"h":64.29,"l":64.15,"n":102,"o":64.15,"t":"2026-09-25T15:00:00Z","v":7734,"vw":64.189582},{"c":64.19,"h":64.3599,"l":64.18,"n":97,"o":64.31,"t":"2026-09-25T15:15:00Z","v":6725,"vw":64.249111},{"c":63.935,"h":64.26,"l":63.935,"n":118,"o":64.22,"t":"2026-09-25T15:30:00Z","v":14118,"vw":64.100743},{"c":64.23,"h":64.23,"l":63.75,"n":188,"o":63.925,"t":"2026-09-25T15:45:00Z","v":18547,"vw":63.909106},{"c":64.51,"h":64.54,"l":64.21,"n":102,"o":64.23,"t":"2026-09-25T16:00:00Z","v":10039,"vw":64.376902},{"c":64.4797,"h":64.64,"l":64.365,"n":60,"o":64.58,"t":"2026-09-25T16:15:00Z","v":4063,"vw":64.495995},{"c":64.35,"h":64.52,"l":64.3,"n":44,"o":64.49,"t":"2026-09-25T16:30:00Z","v":6845,"vw":64.353124},{"c":64.21,"h":64.3898,"l":64.2083,"n":51,"o":64.3898,"t":"2026-09-25T16:45:00Z","v":3491,"vw":64.278674},{"c":64.29,"h":64.29,"l":64.2,"n":31,"o":64.2,"t":"2026-09-25T17:00:00Z","v":2925,"vw":64.234833},{"c":64.25,"h":64.34,"l":64.25,"n":24,"o":64.275,"t":"2026-09-25T17:15:00Z","v":2466,"vw":64.277093},{"c":64.34,"h":64.34,"l":64.09,"n":82,"o":64.21,"t":"2026-09-25T17:30:00Z","v":7619,"vw":64.190574},{"c":64.17,"h":64.34,"l":64.09,"n":91,"o":64.31,"t":"2026-09-25T17:45:00Z","v":15169,"vw":64.218928},{"c":64.22,"h":64.22,"l":64.13,"n":49,"o":64.17,"t":"2026-09-25T18:00:00Z","v":5340,"vw":64.157933},{"c":64.195,"h":64.32,"l":64.17,"n":82,"o":64.205,"t":"2026-09-25T18:15:00Z","v":9965,"vw":64.226984},{"c":64.19,"h":64.2896,"l":64.12,"n":60,"o":64.28,"t":"2026-09-25T18:30:00Z","v":20832,"vw":64.274445},{"c":64.14,"h":64.23,"l":64.14,"n":49,"o":64.23,"t":"2026-09-25T18:45:00Z","v":5128,"vw":64.162416},{"c":64.28,"h":64.29,"l":64.1,"n":97,"o":64.17,"t":"2026-09-25T19:00:00Z","v":8463,"vw":64.199292},{"c":64.31,"h":64.35,"l":64.28,"n":106,"o":64.29,"t":"2026-09-25T19:15:00Z","v":9608,"vw":64.304561},{"c":64.23,"h":64.29,"l":64.135,"n":113,"o":64.25,"t":"2026-09-25T19:30:00Z","v":12805,"vw":64.223305},{"c":64.22,"h":64.36,"l":64.17,"n":252,"o":64.24,"t":"2026-09-25T19:45:00Z","v":21693,"vw":64.279186},{"c":64.21,"h":64.21,"l":64.21,"n":7,"o":64.21,"t":"2026-09-25T20:00:00Z","v":3219,"vw":64.21},{"c":64.21,"h":64.21,"l":64.21,"n":2,"o":64.21,"t":"2026-09-25T20:15:00Z","v":343,"vw":64.21},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-09-28T11:00:00Z","v":250,"vw":63.01},{"c":63.17,"h":63.46,"l":62.9335,"n":249,"o":63.22,"t":"2026-09-28T13:30:00Z","v":17588,"vw":63.205102},{"c":63.25,"h":63.2896,"l":62.87,"n":204,"o":63.21,"t":"2026-09-28T13:45:00Z","v":16495,"vw":63.083564},{"c":62.95,"h":63.165,"l":62.89,"n":128,"o":63.165,"t":"2026-09-28T14:00:00Z","v":9879,"vw":63.052552},{"c":62.88,"h":63.055,"l":62.86,"n":114,"o":62.96,"t":"2026-09-28T14:15:00Z","v":8693,"vw":62.935945},{"c":62.49,"h":62.89,"l":62.49,"n":221,"o":62.88,"t":"2026-09-28T14:30:00Z","v":14763,"vw":62.760944},{"c":62.29,"h":62.48,"l":62.21,"n":315,"o":62.46,"t":"2026-09-28T14:45:00Z","v":26554,"vw":62.368126},{"c":62.26,"h":62.41,"l":62.18,"n":152,"o":62.34,"t":"2026-09-28T15:00:00Z","v":9397,"vw":62.269159},{"c":62.22,"h":62.3,"l":62.1,"n":89,"o":62.19,"t":"2026-09-28T15:15:00Z","v":5112,"vw":62.210611},{"c":62.19,"h":62.32,"l":62.11,"n":46,"o":62.23,"t":"2026-09-28T15:30:00Z","v":2464,"vw":62.222238},{"c":62.43,"h":62.43,"l":62.18,"n":117,"o":62.2,"t":"2026-09-28T15:45:00Z","v":8764,"vw":62.268191},{"c":62.39,"h":62.46,"l":62.31,"n":93,"o":62.36,"t":"2026-09-28T16:00:00Z","v":19434,"vw":62.4272},{"c":63.03,"h":63.04,"l":62.2879,"n":89,"o":62.2879,"t":"2026-09-28T16:15:00Z","v":6834,"vw":62.562206},{"c":62.615,"h":62.918,"l":62.6,"n":28,"o":62.918,"t":"2026-09-28T16:30:00Z","v":1838,"vw":62.769691},{"c":62.581,"h":62.68,"l":62.565,"n":54,"o":62.66,"t":"2026-09-28T16:45:00Z","v":4129,"vw":62.61941},{"c":62.915,"h":62.95,"l":62.45,"n":68,"o":62.54,"t":"2026-09-28T17:00:00Z","v":5163,"vw":62.64515},{"c":62.68,"h":63.01,"l":62.63,"n":52,"o":62.99,"t":"2026-09-28T17:15:00Z","v":5640,"vw":62.813871},{"c":62.77,"h":62.81,"l":62.6669,"n":94,"o":62.71,"t":"2026-09-28T17:30:00Z","v":5895,"vw":62.746847},{"c":62.815,"h":62.88,"l":62.74,"n":101,"o":62.785,"t":"2026-09-28T17:45:00Z","v":1802,"vw":62.815409},{"c":62.78,"h":62.86,"l":62.75,"n":28,"o":62.86,"t":"2026-09-28T18:00:00Z","v":1756,"vw":62.7842},{"c":62.74,"h":62.765,"l":62.6354,"n":19,"o":62.765,"t":"2026-09-28T18:15:00Z","v":1146,"vw":62.7156},{"c":62.63,"h":62.7,"l":62.6223,"n":50,"o":62.7,"t":"2026-09-28T18:30:00Z","v":4186,"vw":62.654219},{"c":62.78,"h":62.78,"l":62.67,"n":65,"o":62.67,"t":"2026-09-28T18:45:00Z","v":7087,"vw":62.699907},{"c":62.485,"h":62.74,"l":62.485,"n":49,"o":62.74,"t":"2026-09-28T19:00:00Z","v":2425,"vw":62.613827},{"c":62.4,"h":62.51,"l":62.34,"n":91,"o":62.48,"t":"2026-09-28T19:15:00Z","v":12609,"vw":62.456516},{"c":62.23,"h":62.36,"l":62.18,"n":96,"o":62.33,"t":"2026-09-28T19:30:00Z","v":5357,"vw":62.27035},{"c":62.195,"h":62.27,"l":62.18,"n":94,"o":62.27,"t":"2026-09-28T19:45:00Z","v":4031,"vw":62.224363},{"c":62.22,"h":62.22,"l":62.22,"n":11,"o":62.22,"t":"2026-09-28T20:00:00Z","v":271,"vw":62.22},{"c":62.09,"h":62.09,"l":62.09,"n":2,"o":62.09,"t":"2026-09-29T08:00:00Z","v":260,"vw":62.09},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-09-29T12:00:00Z","v":383,"vw":62.8},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-09-29T12:15:00Z","v":200,"vw":62.8},{"c":62.8,"h":62.8,"l":62.8,"n":4,"o":62.8,"t":"2026-09-29T12:45:00Z","v":336,"vw":62.8},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-09-29T13:00:00Z","v":100,"vw":63},{"c":62.5,"h":62.84,"l":62.1,"n":193,"o":62.83,"t":"2026-09-29T13:30:00Z","v":16413,"vw":62.466345},{"c":62.56,"h":62.7,"l":62.44,"n":99,"o":62.4868,"t":"2026-09-29T13:45:00Z","v":14455,"vw":62.549233},{"c":62.35,"h":62.53,"l":62.27,"n":110,"o":62.455,"t":"2026-09-29T14:00:00Z","v":8585,"vw":62.371895},{"c":62.83,"h":62.84,"l":62.25,"n":165,"o":62.25,"t":"2026-09-29T14:15:00Z","v":15269,"vw":62.532849},{"c":62.78,"h":62.78,"l":62.67,"n":65,"o":62.67,"t":"2026-09-29T14:30:00Z","v":6484,"vw":62.708305},{"c":62.67,"h":62.85,"l":62.55,"n":106,"o":62.74,"t":"2026-09-29T14:45:00Z","v":11128,"vw":62.717776},{"c":62.36,"h":62.5399,"l":62.35,"n":122,"o":62.51,"t":"2026-09-29T15:00:00Z","v":11013,"vw":62.476036},{"c":62.06,"h":62.41,"l":62,"n":65,"o":62.41,"t":"2026-09-29T15:15:00Z","v":5302,"vw":62.295632},{"c":62.115,"h":62.2,"l":62.01,"n":88,"o":62.05,"t":"2026-09-29T15:30:00Z","v":4150,"vw":62.102487},{"c":62.07,"h":62.22,"l":62.015,"n":52,"o":62.16,"t":"2026-09-29T15:45:00Z","v":4917,"vw":62.047276},{"c":61.98,"h":62.08,"l":61.97,"n":62,"o":62.08,"t":"2026-09-29T16:00:00Z","v":2973,"vw":61.997256},{"c":62.045,"h":62.09,"l":61.91,"n":48,"o":61.91,"t":"2026-09-29T16:15:00Z","v":3638,"vw":61.9985},{"c":61.92,"h":62.07,"l":61.905,"n":33,"o":62.03,"t":"2026-09-29T16:30:00Z","v":2208,"vw":61.997658},{"c":61.92,"h":61.99,"l":61.81,"n":55,"o":61.885,"t":"2026-09-29T16:45:00Z","v":3682,"vw":61.912521},{"c":61.97,"h":61.97,"l":61.84,"n":47,"o":61.84,"t":"2026-09-29T17:00:00Z","v":3733,"vw":61.918969},{"c":61.95,"h":61.95,"l":61.85,"n":32,"o":61.88,"t":"2026-09-29T17:15:00Z","v":1635,"vw":61.907911},{"c":61.94,"h":61.98,"l":61.9001,"n":43,"o":61.98,"t":"2026-09-29T17:30:00Z","v":2957,"vw":61.937796},{"c":61.785,"h":61.97,"l":61.785,"n":81,"o":61.905,"t":"2026-09-29T17:45:00Z","v":3874,"vw":61.881594},{"c":61.98,"h":62.06,"l":61.82,"n":65,"o":61.82,"t":"2026-09-29T18:00:00Z","v":6663,"vw":61.981153},{"c":62.01,"h":62.06,"l":61.97,"n":32,"o":62.02,"t":"2026-09-29T18:15:00Z","v":2638,"vw":62.022592},{"c":62.25,"h":62.25,"l":61.87,"n":74,"o":61.915,"t":"2026-09-29T18:30:00Z","v":5758,"vw":61.957569},{"c":62.18,"h":62.2,"l":62.0801,"n":31,"o":62.17,"t":"2026-09-29T18:45:00Z","v":2458,"vw":62.15622},{"c":62.17,"h":62.26,"l":62.125,"n":41,"o":62.125,"t":"2026-09-29T19:00:00Z","v":3224,"vw":62.181894},{"c":62.1099,"h":62.18,"l":62.09,"n":50,"o":62.18,"t":"2026-09-29T19:15:00Z","v":2912,"vw":62.141462},{"c":61.93,"h":62.05,"l":61.88,"n":69,"o":62.05,"t":"2026-09-29T19:30:00Z","v":3694,"vw":61.945661},{"c":61.93,"h":62.005,"l":61.88,"n":145,"o":61.92,"t":"2026-09-29T19:45:00Z","v":8283,"vw":61.957595},{"c":61.97,"h":61.97,"l":61.97,"n":5,"o":61.97,"t":"2026-09-29T20:00:00Z","v":304,"vw":61.97},{"c":61.855,"h":62.92,"l":61.55,"n":137,"o":62.89,"t":"2026-09-30T13:30:00Z","v":12630,"vw":61.974133},{"c":61.85,"h":61.88,"l":61.6,"n":166,"o":61.88,"t":"2026-09-30T13:45:00Z","v":14206,"vw":61.739588},{"c":61.95,"h":61.9917,"l":61.7028,"n":132,"o":61.96,"t":"2026-09-30T14:00:00Z","v":11836,"vw":61.821352},{"c":61.63,"h":61.94,"l":61.51,"n":109,"o":61.87,"t":"2026-09-30T14:15:00Z","v":5044,"vw":61.732987},{"c":61.57,"h":61.78,"l":61.42,"n":828,"o":61.6282,"t":"2026-09-30T14:30:00Z","v":86246,"vw":61.538255},{"c":61.5801,"h":61.69,"l":61.5511,"n":452,"o":61.6,"t":"2026-09-30T14:45:00Z","v":77500,"vw":61.626748},{"c":61.61,"h":61.72,"l":61.48,"n":213,"o":61.59,"t":"2026-09-30T15:00:00Z","v":28925,"vw":61.615002},{"c":61.46,"h":61.67,"l":61.431,"n":121,"o":61.57,"t":"2026-09-30T15:15:00Z","v":13371,"vw":61.521107},{"c":61.52,"h":61.68,"l":61.52,"n":104,"o":61.535,"t":"2026-09-30T15:30:00Z","v":9058,"vw":61.59839},{"c":61.46,"h":61.65,"l":61.42,"n":159,"o":61.5101,"t":"2026-09-30T15:45:00Z","v":98496,"vw":61.430893},{"c":61.6,"h":61.68,"l":61.51,"n":320,"o":61.51,"t":"2026-09-30T16:00:00Z","v":21217,"vw":61.60293},{"c":61.7,"h":61.7,"l":61.55,"n":248,"o":61.62,"t":"2026-09-30T16:15:00Z","v":24578,"vw":61.593449},{"c":61.78,"h":61.79,"l":61.58,"n":185,"o":61.7,"t":"2026-09-30T16:30:00Z","v":27225,"vw":61.658617},{"c":61.6301,"h":61.81,"l":61.59,"n":128,"o":61.81,"t":"2026-09-30T16:45:00Z","v":22419,"vw":61.647315},{"c":61.57,"h":61.72,"l":61.53,"n":294,"o":61.71,"t":"2026-09-30T17:00:00Z","v":36718,"vw":61.61484},{"c":61.44,"h":61.52,"l":61.3779,"n":116,"o":61.52,"t":"2026-09-30T17:15:00Z","v":9727,"vw":61.448472},{"c":61.525,"h":61.525,"l":61.46,"n":33,"o":61.52,"t":"2026-09-30T17:30:00Z","v":2354,"vw":61.50338},{"c":61.49,"h":61.57,"l":61.49,"n":130,"o":61.55,"t":"2026-09-30T17:45:00Z","v":24880,"vw":61.536323},{"c":61.495,"h":61.54,"l":61.47,"n":67,"o":61.54,"t":"2026-09-30T18:00:00Z","v":5185,"vw":61.488005},{"c":61.39,"h":61.47,"l":61.36,"n":122,"o":61.47,"t":"2026-09-30T18:15:00Z","v":9476,"vw":61.441763},{"c":61.535,"h":61.59,"l":61.33,"n":108,"o":61.34,"t":"2026-09-30T18:30:00Z","v":6735,"vw":61.366813},{"c":61.57,"h":61.6,"l":61.49,"n":110,"o":61.51,"t":"2026-09-30T18:45:00Z","v":9171,"vw":61.54277},{"c":61.5,"h":61.56,"l":61.47,"n":148,"o":61.56,"t":"2026-09-30T19:00:00Z","v":18066,"vw":61.517927},{"c":61.4,"h":61.49,"l":61.38,"n":142,"o":61.48,"t":"2026-09-30T19:15:00Z","v":11551,"vw":61.44355},{"c":61.51,"h":61.51,"l":61.38,"n":151,"o":61.41,"t":"2026-09-30T19:30:00Z","v":7781,"vw":61.429016},{"c":61.255,"h":61.455,"l":61.19,"n":288,"o":61.455,"t":"2026-09-30T19:45:00Z","v":20257,"vw":61.306248},{"c":61.23,"h":61.23,"l":61.23,"n":11,"o":61.23,"t":"2026-09-30T20:00:00Z","v":297,"vw":61.23},{"c":61.05,"h":61.05,"l":61.05,"n":9,"o":61.05,"t":"2026-09-30T20:15:00Z","v":1534,"vw":61.05},{"c":60.01,"h":61.23,"l":60.01,"n":9,"o":61.23,"t":"2026-10-01T08:00:00Z","v":2157,"vw":61.171905},{"c":61.23,"h":61.23,"l":61.23,"n":2,"o":61.23,"t":"2026-10-01T09:15:00Z","v":2073,"vw":61.23},{"c":61.44,"h":61.44,"l":61.44,"n":2,"o":61.44,"t":"2026-10-01T13:15:00Z","v":893,"vw":61.44},{"c":61.37,"h":61.61,"l":61.37,"n":277,"o":61.48,"t":"2026-10-01T13:30:00Z","v":14998,"vw":61.515524},{"c":61.1,"h":61.37,"l":61.01,"n":173,"o":61.37,"t":"2026-10-01T13:45:00Z","v":15152,"vw":61.12172},{"c":60.62,"h":61.02,"l":60.48,"n":265,"o":61.02,"t":"2026-10-01T14:00:00Z","v":28665,"vw":60.700128},{"c":60.61,"h":60.72,"l":60.41,"n":99,"o":60.69,"t":"2026-10-01T14:15:00Z","v":10460,"vw":60.537286},{"c":60.75,"h":60.97,"l":60.59,"n":139,"o":60.63,"t":"2026-10-01T14:30:00Z","v":62528,"vw":60.739002},{"c":60.765,"h":60.87,"l":60.5,"n":141,"o":60.87,"t":"2026-10-01T14:45:00Z","v":12251,"vw":60.668041},{"c":60.35,"h":60.545,"l":60.3185,"n":415,"o":60.51,"t":"2026-10-01T15:00:00Z","v":43963,"vw":60.445039},{"c":60.54,"h":60.61,"l":60.375,"n":51,"o":60.375,"t":"2026-10-01T15:15:00Z","v":7031,"vw":60.45777},{"c":60.51,"h":60.6,"l":60.4,"n":46,"o":60.4,"t":"2026-10-01T15:30:00Z","v":2532,"vw":60.486513},{"c":60.63,"h":60.655,"l":60.47,"n":104,"o":60.53,"t":"2026-10-01T15:45:00Z","v":12854,"vw":60.564527},{"c":60.54,"h":60.69,"l":60.54,"n":71,"o":60.615,"t":"2026-10-01T16:00:00Z","v":7232,"vw":60.624875},{"c":60.66,"h":60.7,"l":60.565,"n":43,"o":60.565,"t":"2026-10-01T16:15:00Z","v":23336,"vw":60.69181},{"c":60.725,"h":60.79,"l":60.62,"n":10,"o":60.62,"t":"2026-10-01T16:30:00Z","v":619,"vw":60.730833},{"c":60.74,"h":60.88,"l":60.74,"n":25,"o":60.83,"t":"2026-10-01T16:45:00Z","v":990,"vw":60.813912},{"c":60.91,"h":60.98,"l":60.825,"n":55,"o":60.825,"t":"2026-10-01T17:00:00Z","v":3190,"vw":60.92517},{"c":61.655,"h":61.655,"l":61.05,"n":41,"o":61.099,"t":"2026-10-01T17:15:00Z","v":2524,"vw":61.28643},{"c":61.57,"h":61.85,"l":61.55,"n":55,"o":61.71,"t":"2026-10-01T17:30:00Z","v":4434,"vw":61.695507},{"c":61.44,"h":61.69,"l":61.41,"n":66,"o":61.69,"t":"2026-10-01T17:45:00Z","v":5608,"vw":61.527865},{"c":61.33,"h":61.46,"l":61.21,"n":75,"o":61.46,"t":"2026-10-01T18:00:00Z","v":5791,"vw":61.261659},{"c":61.365,"h":61.46,"l":61.35,"n":76,"o":61.3601,"t":"2026-10-01T18:15:00Z","v":6331,"vw":61.387723},{"c":61.435,"h":61.51,"l":61.2765,"n":60,"o":61.32,"t":"2026-10-01T18:30:00Z","v":9589,"vw":61.389958},{"c":61.5,"h":61.5,"l":61.37,"n":71,"o":61.435,"t":"2026-10-01T18:45:00Z","v":76146,"vw":61.399643},{"c":61.38,"h":61.5,"l":61.36,"n":152,"o":61.46,"t":"2026-10-01T19:00:00Z","v":19112,"vw":61.416822},{"c":61.36,"h":61.51,"l":61.35,"n":82,"o":61.43,"t":"2026-10-01T19:15:00Z","v":7845,"vw":61.406663},{"c":61.295,"h":61.4,"l":61.265,"n":412,"o":61.33,"t":"2026-10-01T19:30:00Z","v":37277,"vw":61.294053},{"c":61.36,"h":61.425,"l":61.28,"n":398,"o":61.32,"t":"2026-10-01T19:45:00Z","v":43050,"vw":61.381501},{"c":61.36,"h":61.36,"l":61.36,"n":10,"o":61.36,"t":"2026-10-01T20:00:00Z","v":595,"vw":61.36},{"c":61.5,"h":61.5,"l":60.02,"n":26,"o":60.02,"t":"2026-10-01T23:15:00Z","v":2616,"vw":60.479825},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-02T12:30:00Z","v":240,"vw":62.5},{"c":62.82,"h":62.82,"l":62.82,"n":4,"o":62.82,"t":"2026-10-02T13:15:00Z","v":400,"vw":62.82},{"c":63.23,"h":63.38,"l":62.76,"n":256,"o":63,"t":"2026-10-02T13:30:00Z","v":46688,"vw":63.119429},{"c":62.89,"h":63.38,"l":62.85,"n":299,"o":63.27,"t":"2026-10-02T13:45:00Z","v":30763,"vw":63.070527},{"c":63.05,"h":63.24,"l":62.68,"n":149,"o":62.88,"t":"2026-10-02T14:00:00Z","v":10128,"vw":63.020746},{"c":63.17,"h":63.24,"l":62.96,"n":101,"o":63.01,"t":"2026-10-02T14:15:00Z","v":9872,"vw":63.140983},{"c":63.14,"h":63.22,"l":62.95,"n":146,"o":63.09,"t":"2026-10-02T14:30:00Z","v":11613,"vw":63.150336},{"c":62.6,"h":63.18,"l":62.6,"n":67,"o":63.14,"t":"2026-10-02T14:45:00Z","v":2832,"vw":62.903},{"c":62.25,"h":62.63,"l":62.21,"n":82,"o":62.62,"t":"2026-10-02T15:00:00Z","v":5734,"vw":62.337157},{"c":62.12,"h":62.33,"l":62,"n":57,"o":62.33,"t":"2026-10-02T15:15:00Z","v":3618,"vw":62.127304},{"c":61.97,"h":62.16,"l":61.955,"n":57,"o":62.12,"t":"2026-10-02T15:30:00Z","v":2715,"vw":62.068981},{"c":61.815,"h":61.89,"l":61.645,"n":45,"o":61.88,"t":"2026-10-02T15:45:00Z","v":2981,"vw":61.741941},{"c":61.85,"h":61.9442,"l":61.74,"n":43,"o":61.9,"t":"2026-10-02T16:00:00Z","v":3610,"vw":61.90289},{"c":61.83,"h":61.95,"l":61.82,"n":32,"o":61.88,"t":"2026-10-02T16:15:00Z","v":4051,"vw":61.846114},{"c":61.83,"h":61.89,"l":61.79,"n":11,"o":61.81,"t":"2026-10-02T16:30:00Z","v":868,"vw":61.828372},{"c":61.8999,"h":61.9,"l":61.7874,"n":19,"o":61.87,"t":"2026-10-02T16:45:00Z","v":2903,"vw":61.878898},{"c":61.76,"h":61.86,"l":61.69,"n":50,"o":61.815,"t":"2026-10-02T17:00:00Z","v":6997,"vw":61.777768},{"c":61.64,"h":61.76,"l":61.56,"n":51,"o":61.72,"t":"2026-10-02T17:15:00Z","v":7125,"vw":61.638514},{"c":61.69,"h":61.75,"l":61.64,"n":52,"o":61.64,"t":"2026-10-02T17:30:00Z","v":3612,"vw":61.676221},{"c":61.79,"h":61.79,"l":61.6727,"n":37,"o":61.74,"t":"2026-10-02T17:45:00Z","v":2683,"vw":61.741476},{"c":61.839,"h":61.88,"l":61.73,"n":31,"o":61.7957,"t":"2026-10-02T18:00:00Z","v":3343,"vw":61.791684},{"c":61.7599,"h":61.85,"l":61.7599,"n":12,"o":61.85,"t":"2026-10-02T18:15:00Z","v":1687,"vw":61.792832},{"c":61.58,"h":61.725,"l":61.56,"n":45,"o":61.71,"t":"2026-10-02T18:30:00Z","v":3485,"vw":61.666732},{"c":61.635,"h":61.6899,"l":61.58,"n":31,"o":61.58,"t":"2026-10-02T18:45:00Z","v":4187,"vw":61.616472},{"c":61.62,"h":61.72,"l":61.59,"n":78,"o":61.6561,"t":"2026-10-02T19:00:00Z","v":5443,"vw":61.652103},{"c":61.72,"h":61.7599,"l":61.55,"n":50,"o":61.6,"t":"2026-10-02T19:15:00Z","v":3043,"vw":61.659493},{"c":61.715,"h":61.87,"l":61.7,"n":117,"o":61.7,"t":"2026-10-02T19:30:00Z","v":12765,"vw":61.813049},{"c":61.82,"h":61.8305,"l":61.73,"n":175,"o":61.78,"t":"2026-10-02T19:45:00Z","v":13203,"vw":61.763169},{"c":61.82,"h":61.82,"l":61.82,"n":9,"o":61.82,"t":"2026-10-02T20:00:00Z","v":1738,"vw":61.82},{"c":62.5,"h":62.5,"l":62,"n":4,"o":62.06,"t":"2026-10-02T22:45:00Z","v":1699,"vw":62.250971},{"c":61.5853,"h":61.5853,"l":61.5853,"n":1,"o":61.5853,"t":"2026-10-02T23:30:00Z","v":120,"vw":61.5853},{"c":61.81,"h":62.52,"l":61.56,"n":542,"o":62.52,"t":"2026-10-05T13:30:00Z","v":71952,"vw":61.900766},{"c":61.675,"h":61.889,"l":61.515,"n":146,"o":61.7,"t":"2026-10-05T13:45:00Z","v":12732,"vw":61.691626},{"c":62.05,"h":62.1063,"l":61.69,"n":102,"o":61.69,"t":"2026-10-05T14:00:00Z","v":5286,"vw":61.967069},{"c":61.94,"h":62.12,"l":61.925,"n":48,"o":62.091,"t":"2026-10-05T14:15:00Z","v":2980,"vw":62.021817},{"c":61.765,"h":61.85,"l":61.54,"n":108,"o":61.85,"t":"2026-10-05T14:30:00Z","v":9307,"vw":61.701025},{"c":61.8247,"h":61.83,"l":61.71,"n":34,"o":61.75,"t":"2026-10-05T14:45:00Z","v":1829,"vw":61.779741},{"c":61.815,"h":61.8999,"l":61.7973,"n":28,"o":61.7973,"t":"2026-10-05T15:00:00Z","v":2089,"vw":61.8282},{"c":61.71,"h":61.8,"l":61.71,"n":11,"o":61.77,"t":"2026-10-05T15:15:00Z","v":1182,"vw":61.765237},{"c":61.81,"h":61.81,"l":61.73,"n":7,"o":61.7571,"t":"2026-10-05T15:30:00Z","v":1086,"vw":61.759581},{"c":61.86,"h":61.875,"l":61.76,"n":58,"o":61.795,"t":"2026-10-05T15:45:00Z","v":4954,"vw":61.828031},{"c":61.74,"h":61.8,"l":61.73,"n":34,"o":61.8,"t":"2026-10-05T16:00:00Z","v":1406,"vw":61.766667},{"c":61.6,"h":61.72,"l":61.6,"n":18,"o":61.72,"t":"2026-10-05T16:15:00Z","v":2240,"vw":61.62275},{"c":61.52,"h":61.6,"l":61.52,"n":24,"o":61.5575,"t":"2026-10-05T16:30:00Z","v":1215,"vw":61.564884},{"c":61.56,"h":61.605,"l":61.5,"n":77,"o":61.53,"t":"2026-10-05T16:45:00Z","v":6521,"vw":61.540165},{"c":61.44,"h":61.555,"l":61.44,"n":61,"o":61.55,"t":"2026-10-05T17:00:00Z","v":5790,"vw":61.504002},{"c":61.59,"h":61.59,"l":61.47,"n":42,"o":61.47,"t":"2026-10-05T17:15:00Z","v":3640,"vw":61.538648},{"c":61.629,"h":61.63,"l":61.54,"n":17,"o":61.56,"t":"2026-10-05T17:30:00Z","v":868,"vw":61.596104},{"c":61.68,"h":61.73,"l":61.595,"n":101,"o":61.595,"t":"2026-10-05T17:45:00Z","v":3159,"vw":61.686564},{"c":61.64,"h":61.705,"l":61.63,"n":25,"o":61.705,"t":"2026-10-05T18:00:00Z","v":1131,"vw":61.654706},{"c":61.65,"h":61.66,"l":61.65,"n":17,"o":61.65,"t":"2026-10-05T18:15:00Z","v":635,"vw":61.652004},{"c":61.715,"h":61.715,"l":61.65,"n":21,"o":61.71,"t":"2026-10-05T18:30:00Z","v":1451,"vw":61.708927},{"c":61.86,"h":61.892,"l":61.68,"n":53,"o":61.69,"t":"2026-10-05T18:45:00Z","v":3172,"vw":61.724637},{"c":62.01,"h":62.01,"l":61.87,"n":19,"o":61.9,"t":"2026-10-05T19:00:00Z","v":1502,"vw":61.947217},{"c":62.045,"h":62.15,"l":62.02,"n":31,"o":62.02,"t":"2026-10-05T19:15:00Z","v":1913,"vw":62.082796},{"c":62.02,"h":62.02,"l":61.96,"n":33,"o":61.96,"t":"2026-10-05T19:30:00Z","v":1352,"vw":61.988219},{"c":61.965,"h":62.045,"l":61.89,"n":105,"o":62.045,"t":"2026-10-05T19:45:00Z","v":9516,"vw":61.931995},{"c":61.97,"h":61.97,"l":61.97,"n":8,"o":61.97,"t":"2026-10-05T20:00:00Z","v":603,"vw":61.97},{"c":62.39,"h":62.67,"l":62.34,"n":242,"o":62.44,"t":"2026-10-06T13:30:00Z","v":17122,"vw":62.454056},{"c":62.56,"h":62.6,"l":62.37,"n":45,"o":62.425,"t":"2026-10-06T13:45:00Z","v":3003,"vw":62.513871},{"c":62.6,"h":62.676,"l":62.58,"n":132,"o":62.63,"t":"2026-10-06T14:00:00Z","v":10094,"vw":62.619087},{"c":62.33,"h":62.65,"l":62.33,"n":114,"o":62.63,"t":"2026-10-06T14:15:00Z","v":9729,"vw":62.481809},{"c":62.38,"h":62.43,"l":62.25,"n":51,"o":62.43,"t":"2026-10-06T14:30:00Z","v":3314,"vw":62.335724},{"c":62.5,"h":62.5,"l":62.425,"n":7,"o":62.425,"t":"2026-10-06T14:45:00Z","v":429,"vw":62.456504},{"c":62.63,"h":62.7,"l":62.56,"n":66,"o":62.63,"t":"2026-10-06T15:00:00Z","v":6083,"vw":62.626346},{"c":62.645,"h":62.68,"l":62.61,"n":31,"o":62.67,"t":"2026-10-06T15:15:00Z","v":2024,"vw":62.650119},{"c":62.56,"h":62.6,"l":62.5475,"n":42,"o":62.5701,"t":"2026-10-06T15:30:00Z","v":1623,"vw":62.565734},{"c":62.41,"h":62.58,"l":62.41,"n":42,"o":62.54,"t":"2026-10-06T15:45:00Z","v":3092,"vw":62.504037},{"c":62.26,"h":62.42,"l":62.26,"n":31,"o":62.42,"t":"2026-10-06T16:00:00Z","v":2168,"vw":62.321424},{"c":62.08,"h":62.23,"l":62.04,"n":109,"o":62.23,"t":"2026-10-06T16:15:00Z","v":11589,"vw":62.128329},{"c":62.225,"h":62.25,"l":62.1,"n":126,"o":62.13,"t":"2026-10-06T16:30:00Z","v":20091,"vw":62.141794},{"c":62.06,"h":62.32,"l":62.06,"n":121,"o":62.245,"t":"2026-10-06T16:45:00Z","v":17493,"vw":62.17319},{"c":62.0583,"h":62.1,"l":62,"n":67,"o":62.05,"t":"2026-10-06T17:00:00Z","v":14506,"vw":62.036434},{"c":62.175,"h":62.175,"l":61.91,"n":23,"o":61.98,"t":"2026-10-06T17:15:00Z","v":2129,"vw":62.001493},{"c":62.22,"h":62.22,"l":62.13,"n":31,"o":62.13,"t":"2026-10-06T17:30:00Z","v":2067,"vw":62.192128},{"c":62.24,"h":62.28,"l":62.17,"n":68,"o":62.22,"t":"2026-10-06T17:45:00Z","v":5098,"vw":62.239488},{"c":62.215,"h":62.32,"l":62.17,"n":28,"o":62.32,"t":"2026-10-06T18:00:00Z","v":2596,"vw":62.252984},{"c":62.12,"h":62.215,"l":62.055,"n":123,"o":62.215,"t":"2026-10-06T18:15:00Z","v":13077,"vw":62.136027},{"c":62.06,"h":62.1,"l":62.03,"n":32,"o":62.06,"t":"2026-10-06T18:30:00Z","v":2441,"vw":62.066626},{"c":62.04,"h":62.08,"l":62.04,"n":27,"o":62.045,"t":"2026-10-06T18:45:00Z","v":1403,"vw":62.059358},{"c":61.95,"h":62.035,"l":61.92,"n":130,"o":62.035,"t":"2026-10-06T19:00:00Z","v":11126,"vw":61.983829},{"c":61.88,"h":61.99,"l":61.85,"n":74,"o":61.94,"t":"2026-10-06T19:15:00Z","v":5686,"vw":61.897161},{"c":61.9172,"h":61.9551,"l":61.85,"n":80,"o":61.91,"t":"2026-10-06T19:30:00Z","v":4214,"vw":61.908304},{"c":61.96,"h":61.96,"l":61.86,"n":128,"o":61.89,"t":"2026-10-06T19:45:00Z","v":5854,"vw":61.91362},{"c":61.96,"h":61.96,"l":61.96,"n":9,"o":61.96,"t":"2026-10-06T20:00:00Z","v":375,"vw":61.96},{"c":61,"h":61,"l":61,"n":10,"o":61,"t":"2026-10-07T08:00:00Z","v":580,"vw":61},{"c":60.36,"h":60.55,"l":60.1,"n":400,"o":60.39,"t":"2026-10-07T13:30:00Z","v":33395,"vw":60.368268},{"c":60.51,"h":60.51,"l":60.25,"n":22,"o":60.3815,"t":"2026-10-07T13:45:00Z","v":719,"vw":60.370993},{"c":60.371,"h":60.4687,"l":60.31,"n":74,"o":60.345,"t":"2026-10-07T14:00:00Z","v":2818,"vw":60.388517},{"c":60.27,"h":60.44,"l":60.27,"n":50,"o":60.31,"t":"2026-10-07T14:15:00Z","v":3134,"vw":60.354979},{"c":60.17,"h":60.37,"l":60.17,"n":79,"o":60.275,"t":"2026-10-07T14:30:00Z","v":5463,"vw":60.242586},{"c":60.22,"h":60.256,"l":60.16,"n":62,"o":60.16,"t":"2026-10-07T14:45:00Z","v":5317,"vw":60.212507},{"c":60.1,"h":60.19,"l":59.98,"n":104,"o":60.02,"t":"2026-10-07T15:00:00Z","v":4707,"vw":60.031853},{"c":59.92,"h":60.16,"l":59.91,"n":74,"o":60.13,"t":"2026-10-07T15:15:00Z","v":5959,"vw":60.015284},{"c":60.13,"h":60.13,"l":59.94,"n":59,"o":59.94,"t":"2026-10-07T15:30:00Z","v":4291,"vw":60.054834},{"c":60.255,"h":60.255,"l":60.1801,"n":14,"o":60.24,"t":"2026-10-07T15:45:00Z","v":1174,"vw":60.207144},{"c":60.25,"h":60.31,"l":60.25,"n":27,"o":60.29,"t":"2026-10-07T16:00:00Z","v":1582,"vw":60.282692},{"c":60.305,"h":60.305,"l":60.23,"n":71,"o":60.28,"t":"2026-10-07T16:15:00Z","v":4245,"vw":60.275326},{"c":60.22,"h":60.36,"l":60.22,"n":64,"o":60.29,"t":"2026-10-07T16:30:00Z","v":4763,"vw":60.305477},{"c":60.15,"h":60.27,"l":60.15,"n":47,"o":60.25,"t":"2026-10-07T16:45:00Z","v":3612,"vw":60.214912},{"c":60.34,"h":60.34,"l":60.12,"n":112,"o":60.15,"t":"2026-10-07T17:00:00Z","v":13988,"vw":60.230196},{"c":60.26,"h":60.38,"l":60.26,"n":180,"o":60.32,"t":"2026-10-07T17:15:00Z","v":23367,"vw":60.285029},{"c":60.22,"h":60.285,"l":60.2,"n":72,"o":60.255,"t":"2026-10-07T17:30:00Z","v":5347,"vw":60.248744},{"c":60.2,"h":60.24,"l":60.17,"n":180,"o":60.2,"t":"2026-10-07T17:45:00Z","v":29468,"vw":60.195964},{"c":60.35,"h":60.426,"l":60.18,"n":62,"o":60.18,"t":"2026-10-07T18:00:00Z","v":25489,"vw":60.379725},{"c":60.345,"h":60.355,"l":60.29,"n":55,"o":60.32,"t":"2026-10-07T18:15:00Z","v":4449,"vw":60.321676},{"c":60.36,"h":60.36,"l":60.231,"n":128,"o":60.33,"t":"2026-10-07T18:30:00Z","v":9353,"vw":60.324998},{"c":60.435,"h":60.52,"l":60.38,"n":48,"o":60.41,"t":"2026-10-07T18:45:00Z","v":2783,"vw":60.427757},{"c":60.35,"h":60.47,"l":60.31,"n":116,"o":60.43,"t":"2026-10-07T19:00:00Z","v":9411,"vw":60.396699},{"c":60.36,"h":60.41,"l":60.32,"n":119,"o":60.35,"t":"2026-10-07T19:15:00Z","v":9656,"vw":60.36988},{"c":60.32,"h":60.3999,"l":60.29,"n":120,"o":60.3999,"t":"2026-10-07T19:30:00Z","v":9801,"vw":60.319609},{"c":60.35,"h":60.36,"l":60.23,"n":318,"o":60.32,"t":"2026-10-07T19:45:00Z","v":28784,"vw":60.300409},{"c":60.35,"h":60.35,"l":60.35,"n":9,"o":60.35,"t":"2026-10-07T20:00:00Z","v":725,"vw":60.35},{"c":59.09,"h":59.58,"l":58.95,"n":659,"o":59.58,"t":"2026-10-08T13:30:00Z","v":205606,"vw":59.13547},{"c":59.09,"h":59.21,"l":58.99,"n":542,"o":59.08,"t":"2026-10-08T13:45:00Z","v":83999,"vw":59.057693},{"c":59.24,"h":59.4,"l":59.01,"n":217,"o":59.07,"t":"2026-10-08T14:00:00Z","v":25617,"vw":59.196999},{"c":59.43,"h":59.44,"l":59.2,"n":170,"o":59.24,"t":"2026-10-08T14:15:00Z","v":19270,"vw":59.304799},{"c":59.2,"h":59.44,"l":59.15,"n":299,"o":59.41,"t":"2026-10-08T14:30:00Z","v":35182,"vw":59.305168},{"c":59.25,"h":59.25,"l":59.09,"n":140,"o":59.19,"t":"2026-10-08T14:45:00Z","v":14624,"vw":59.1584},{"c":58.905,"h":59.24,"l":58.905,"n":140,"o":59.2,"t":"2026-10-08T15:00:00Z","v":9828,"vw":59.058947},{"c":58.68,"h":58.955,"l":58.66,"n":144,"o":58.9,"t":"2026-10-08T15:15:00Z","v":10095,"vw":58.799651},{"c":58.67,"h":58.69,"l":58.45,"n":289,"o":58.68,"t":"2026-10-08T15:30:00Z","v":29651,"vw":58.537668},{"c":58.56,"h":58.735,"l":58.56,"n":41,"o":58.6891,"t":"2026-10-08T15:45:00Z","v":14223,"vw":58.670601},{"c":58.65,"h":58.69,"l":58.56,"n":53,"o":58.58,"t":"2026-10-08T16:00:00Z","v":3420,"vw":58.61903},{"c":58.71,"h":59.05,"l":58.59,"n":88,"o":58.64,"t":"2026-10-08T16:15:00Z","v":5228,"vw":58.70167},{"c":58.58,"h":58.75,"l":58.58,"n":80,"o":58.68,"t":"2026-10-08T16:30:00Z","v":6398,"vw":58.667671},{"c":58.22,"h":58.58,"l":58.16,"n":207,"o":58.57,"t":"2026-10-08T16:45:00Z","v":17026,"vw":58.375847},{"c":58.42,"h":58.42,"l":57.98,"n":97,"o":58.1925,"t":"2026-10-08T17:00:00Z","v":17144,"vw":58.188156},{"c":58.115,"h":58.4,"l":57.93,"n":123,"o":58.365,"t":"2026-10-08T17:15:00Z","v":8299,"vw":58.22933},{"c":58.29,"h":58.29,"l":58.11,"n":64,"o":58.11,"t":"2026-10-08T17:30:00Z","v":4930,"vw":58.176414},{"c":58.28,"h":58.28,"l":58.06,"n":40,"o":58.24,"t":"2026-10-08T17:45:00Z","v":2846,"vw":58.177445},{"c":58.23,"h":58.235,"l":58.15,"n":187,"o":58.2,"t":"2026-10-08T18:00:00Z","v":19089,"vw":58.213062},{"c":58.58,"h":58.6036,"l":58.23,"n":204,"o":58.23,"t":"2026-10-08T18:15:00Z","v":25628,"vw":58.301741},{"c":58.565,"h":58.57,"l":58.51,"n":45,"o":58.56,"t":"2026-10-08T18:30:00Z","v":6330,"vw":58.550729},{"c":58.555,"h":58.58,"l":58.51,"n":41,"o":58.58,"t":"2026-10-08T18:45:00Z","v":3147,"vw":58.536119},{"c":58.51,"h":58.56,"l":58.438,"n":104,"o":58.49,"t":"2026-10-08T19:00:00Z","v":11842,"vw":58.485708},{"c":58.71,"h":58.8,"l":58.495,"n":57,"o":58.5,"t":"2026-10-08T19:15:00Z","v":5281,"vw":58.612919},{"c":58.65,"h":58.7,"l":58.6,"n":140,"o":58.7,"t":"2026-10-08T19:30:00Z","v":16800,"vw":58.651575},{"c":58.76,"h":58.8027,"l":58.66,"n":372,"o":58.66,"t":"2026-10-08T19:45:00Z","v":34622,"vw":58.722726},{"c":58.76,"h":58.76,"l":58.76,"n":9,"o":58.76,"t":"2026-10-08T20:00:00Z","v":2514,"vw":58.76},{"c":58.8,"h":59.48,"l":58.728,"n":171,"o":59.48,"t":"2026-10-09T13:30:00Z","v":11622,"vw":59.03402},{"c":59.01,"h":59.01,"l":58.77,"n":44,"o":58.77,"t":"2026-10-09T13:45:00Z","v":4983,"vw":58.956573},{"c":59.15,"h":59.15,"l":58.8701,"n":50,"o":58.92,"t":"2026-10-09T14:00:00Z","v":6549,"vw":59.026146},{"c":59.35,"h":59.35,"l":59.19,"n":71,"o":59.2,"t":"2026-10-09T14:15:00Z","v":6765,"vw":59.263346},{"c":59.29,"h":59.43,"l":59.2,"n":55,"o":59.38,"t":"2026-10-09T14:30:00Z","v":6716,"vw":59.335447},{"c":59.37,"h":59.43,"l":59.27,"n":48,"o":59.4,"t":"2026-10-09T14:45:00Z","v":3063,"vw":59.33176},{"c":59.26,"h":59.39,"l":59.23,"n":58,"o":59.31,"t":"2026-10-09T15:00:00Z","v":6788,"vw":59.305469},{"c":59.24,"h":59.35,"l":59.24,"n":31,"o":59.26,"t":"2026-10-09T15:15:00Z","v":2538,"vw":59.299247},{"c":59.305,"h":59.3975,"l":59.27,"n":44,"o":59.27,"t":"2026-10-09T15:30:00Z","v":3908,"vw":59.352058},{"c":59.26,"h":59.3,"l":59.25,"n":6,"o":59.3,"t":"2026-10-09T15:45:00Z","v":1182,"vw":59.27209},{"c":59.37,"h":59.37,"l":59.225,"n":11,"o":59.25,"t":"2026-10-09T16:00:00Z","v":1417,"vw":59.306904},{"c":59.27,"h":59.36,"l":59.27,"n":7,"o":59.36,"t":"2026-10-09T16:15:00Z","v":629,"vw":59.343333},{"c":59.3599,"h":59.41,"l":59.3,"n":12,"o":59.41,"t":"2026-10-09T16:30:00Z","v":3978,"vw":59.333319},{"c":59.32,"h":59.36,"l":59.32,"n":13,"o":59.32,"t":"2026-10-09T16:45:00Z","v":944,"vw":59.326948},{"c":59.25,"h":59.365,"l":59.25,"n":14,"o":59.365,"t":"2026-10-09T17:00:00Z","v":1561,"vw":59.30165},{"c":59.2,"h":59.3299,"l":59.2,"n":7,"o":59.26,"t":"2026-10-09T17:15:00Z","v":1006,"vw":59.29094},{"c":59.31,"h":59.31,"l":59.21,"n":11,"o":59.26,"t":"2026-10-09T17:30:00Z","v":743,"vw":59.276188},{"c":59.36,"h":59.36,"l":59.28,"n":42,"o":59.28,"t":"2026-10-09T17:45:00Z","v":745,"vw":59.335862},{"c":59.4,"h":59.4256,"l":59.36,"n":17,"o":59.4256,"t":"2026-10-09T18:00:00Z","v":817,"vw":59.407045},{"c":59.28,"h":59.395,"l":59.28,"n":37,"o":59.39,"t":"2026-10-09T18:15:00Z","v":1217,"vw":59.363313},{"c":59.34,"h":59.34,"l":59.34,"n":24,"o":59.34,"t":"2026-10-09T18:30:00Z","v":205,"vw":59.34},{"c":59.36,"h":59.46,"l":59.2551,"n":18,"o":59.2551,"t":"2026-10-09T18:45:00Z","v":1479,"vw":59.386224},{"c":59.4539,"h":59.4539,"l":59.37,"n":7,"o":59.37,"t":"2026-10-09T19:00:00Z","v":311,"vw":59.409408},{"c":59.49,"h":59.49,"l":59.36,"n":22,"o":59.37,"t":"2026-10-09T19:15:00Z","v":1721,"vw":59.419887},{"c":59.51,"h":59.51,"l":59.38,"n":47,"o":59.43,"t":"2026-10-09T19:30:00Z","v":3578,"vw":59.44416},{"c":59.57,"h":59.57,"l":59.47,"n":116,"o":59.475,"t":"2026-10-09T19:45:00Z","v":10874,"vw":59.518602},{"c":59.56,"h":59.56,"l":59.56,"n":8,"o":59.56,"t":"2026-10-09T20:00:00Z","v":564,"vw":59.56},{"c":59.54,"h":59.59,"l":59.28,"n":231,"o":59.4,"t":"2026-10-12T13:30:00Z","v":5930,"vw":59.468334},{"c":59.38,"h":59.69,"l":59.37,"n":83,"o":59.58,"t":"2026-10-12T13:45:00Z","v":4447,"vw":59.507602},{"c":59.5,"h":59.54,"l":59.35,"n":79,"o":59.47,"t":"2026-10-12T14:00:00Z","v":5657,"vw":59.441527},{"c":59.32,"h":59.36,"l":59.23,"n":89,"o":59.35,"t":"2026-10-12T14:15:00Z","v":5582,"vw":59.29508},{"c":59.13,"h":59.35,"l":59.11,"n":96,"o":59.325,"t":"2026-10-12T14:30:00Z","v":10192,"vw":59.216738},{"c":59.08,"h":59.18,"l":59.06,"n":53,"o":59.14,"t":"2026-10-12T14:45:00Z","v":20950,"vw":59.081685},{"c":59.14,"h":59.25,"l":59.04,"n":162,"o":59.04,"t":"2026-10-12T15:00:00Z","v":12795,"vw":59.166572},{"c":59.12,"h":59.2,"l":59.12,"n":84,"o":59.12,"t":"2026-10-12T15:15:00Z","v":7309,"vw":59.153196},{"c":59.21,"h":59.21,"l":59.15,"n":27,"o":59.195,"t":"2026-10-12T15:30:00Z","v":1423,"vw":59.185773},{"c":59.215,"h":59.23,"l":59.2,"n":24,"o":59.21,"t":"2026-10-12T15:45:00Z","v":904,"vw":59.217066},{"c":59.16,"h":59.27,"l":59.16,"n":30,"o":59.21,"t":"2026-10-12T16:00:00Z","v":1550,"vw":59.237359},{"c":59.15,"h":59.195,"l":59.15,"n":7,"o":59.195,"t":"2026-10-12T16:15:00Z","v":627,"vw":59.177707},{"c":59.13,"h":59.165,"l":59.1,"n":16,"o":59.15,"t":"2026-10-12T16:30:00Z","v":784,"vw":59.139609},{"c":59.04,"h":59.14,"l":59.02,"n":69,"o":59.115,"t":"2026-10-12T16:45:00Z","v":4467,"vw":59.0482},{"c":59.08,"h":59.1099,"l":58.99,"n":52,"o":58.99,"t":"2026-10-12T17:00:00Z","v":5270,"vw":59.047629},{"c":59.095,"h":59.115,"l":59.05,"n":18,"o":59.06,"t":"2026-10-12T17:15:00Z","v":1345,"vw":59.085058},{"c":59.02,"h":59.09,"l":58.99,"n":33,"o":59.0899,"t":"2026-10-12T17:30:00Z","v":2444,"vw":59.043586},{"c":59.08,"h":59.1032,"l":58.99,"n":94,"o":59.03,"t":"2026-10-12T17:45:00Z","v":3803,"vw":59.026482},{"c":59.06,"h":59.099,"l":59,"n":9,"o":59.099,"t":"2026-10-12T18:00:00Z","v":4796,"vw":59.080544},{"c":59.05,"h":59.085,"l":59.01,"n":59,"o":59.035,"t":"2026-10-12T18:15:00Z","v":5143,"vw":59.043686},{"c":59.01,"h":59.055,"l":59.01,"n":30,"o":59.055,"t":"2026-10-12T18:30:00Z","v":1532,"vw":59.024165},{"c":58.945,"h":59.025,"l":58.89,"n":68,"o":59.0025,"t":"2026-10-12T18:45:00Z","v":8086,"vw":58.985367},{"c":58.93,"h":59,"l":58.92,"n":90,"o":58.97,"t":"2026-10-12T19:00:00Z","v":8197,"vw":58.950753},{"c":58.99,"h":58.99,"l":58.9,"n":51,"o":58.9,"t":"2026-10-12T19:15:00Z","v":3522,"vw":58.938062},{"c":59.01,"h":59.1,"l":58.96,"n":92,"o":59.01,"t":"2026-10-12T19:30:00Z","v":9746,"vw":59.026973},{"c":59.02,"h":59.04,"l":58.98,"n":142,"o":59,"t":"2026-10-12T19:45:00Z","v":10383,"vw":59.016648},{"c":59.02,"h":59.02,"l":59.02,"n":10,"o":59.02,"t":"2026-10-12T20:00:00Z","v":303,"vw":59.02},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-13T09:45:00Z","v":100,"vw":59},{"c":58.43,"h":58.43,"l":57.91,"n":110,"o":58.32,"t":"2026-10-13T13:30:00Z","v":8329,"vw":58.197658},{"c":58.12,"h":58.52,"l":58.11,"n":95,"o":58.455,"t":"2026-10-13T13:45:00Z","v":6076,"vw":58.22747},{"c":58.49,"h":58.58,"l":58.14,"n":126,"o":58.15,"t":"2026-10-13T14:00:00Z","v":6030,"vw":58.299682},{"c":58.5,"h":58.62,"l":58.3418,"n":43,"o":58.46,"t":"2026-10-13T14:15:00Z","v":3023,"vw":58.516619},{"c":58.52,"h":58.545,"l":58.3572,"n":92,"o":58.52,"t":"2026-10-13T14:30:00Z","v":6521,"vw":58.427169},{"c":58.42,"h":58.55,"l":58.37,"n":75,"o":58.5,"t":"2026-10-13T14:45:00Z","v":6258,"vw":58.427594},{"c":58.46,"h":58.48,"l":58.33,"n":98,"o":58.41,"t":"2026-10-13T15:00:00Z","v":9181,"vw":58.386445},{"c":58.505,"h":58.51,"l":58.3562,"n":44,"o":58.47,"t":"2026-10-13T15:15:00Z","v":5147,"vw":58.426764},{"c":58.31,"h":58.465,"l":58.31,"n":21,"o":58.46,"t":"2026-10-13T15:30:00Z","v":1228,"vw":58.412999},{"c":58.41,"h":58.41,"l":58.27,"n":29,"o":58.27,"t":"2026-10-13T15:45:00Z","v":4500,"vw":58.337658},{"c":58.47,"h":58.5425,"l":58.41,"n":17,"o":58.47,"t":"2026-10-13T16:00:00Z","v":1579,"vw":58.452882},{"c":58.7,"h":58.7,"l":58.55,"n":29,"o":58.55,"t":"2026-10-13T16:15:00Z","v":4900,"vw":58.637564},{"c":58.84,"h":58.84,"l":58.75,"n":53,"o":58.795,"t":"2026-10-13T16:30:00Z","v":3797,"vw":58.799921},{"c":58.85,"h":58.93,"l":58.84,"n":18,"o":58.93,"t":"2026-10-13T16:45:00Z","v":1098,"vw":58.892176},{"c":58.69,"h":58.73,"l":58.6624,"n":18,"o":58.67,"t":"2026-10-13T17:00:00Z","v":1114,"vw":58.69796},{"c":58.75,"h":58.75,"l":58.6,"n":23,"o":58.69,"t":"2026-10-13T17:15:00Z","v":796,"vw":58.664286},{"c":58.76,"h":58.76,"l":58.61,"n":48,"o":58.61,"t":"2026-10-13T17:30:00Z","v":5589,"vw":58.696968},{"c":58.705,"h":58.76,"l":58.635,"n":33,"o":58.755,"t":"2026-10-13T17:45:00Z","v":3292,"vw":58.689471},{"c":58.8168,"h":58.88,"l":58.67,"n":26,"o":58.69,"t":"2026-10-13T18:00:00Z","v":1942,"vw":58.772148},{"c":58.7,"h":58.84,"l":58.69,"n":18,"o":58.84,"t":"2026-10-13T18:15:00Z","v":2011,"vw":58.743888},{"c":58.73,"h":58.78,"l":58.63,"n":9,"o":58.78,"t":"2026-10-13T18:30:00Z","v":996,"vw":58.683264},{"c":58.78,"h":58.8,"l":58.6693,"n":12,"o":58.73,"t":"2026-10-13T18:45:00Z","v":1088,"vw":58.719647},{"c":58.81,"h":58.81,"l":58.68,"n":31,"o":58.76,"t":"2026-10-13T19:00:00Z","v":2386,"vw":58.744911},{"c":58.815,"h":58.87,"l":58.73,"n":33,"o":58.765,"t":"2026-10-13T19:15:00Z","v":4035,"vw":58.792108},{"c":58.8,"h":58.855,"l":58.8,"n":80,"o":58.85,"t":"2026-10-13T19:30:00Z","v":5875,"vw":58.81888},{"c":58.69,"h":58.73,"l":58.66,"n":525,"o":58.73,"t":"2026-10-13T19:45:00Z","v":54471,"vw":58.693131},{"c":58.67,"h":58.67,"l":58.67,"n":8,"o":58.67,"t":"2026-10-13T20:00:00Z","v":1788,"vw":58.67},{"c":57.67,"h":57.67,"l":57.31,"n":94,"o":57.5,"t":"2026-10-14T13:30:00Z","v":8215,"vw":57.453183},{"c":56.86,"h":57.5,"l":56.86,"n":116,"o":57.4851,"t":"2026-10-14T13:45:00Z","v":12769,"vw":57.092562},{"c":56.45,"h":56.72,"l":56.45,"n":160,"o":56.69,"t":"2026-10-14T14:00:00Z","v":11839,"vw":56.56672},{"c":56.55,"h":56.605,"l":56.35,"n":200,"o":56.49,"t":"2026-10-14T14:15:00Z","v":21277,"vw":56.455819},{"c":56.68,"h":56.68,"l":56.51,"n":45,"o":56.605,"t":"2026-10-14T14:30:00Z","v":3247,"vw":56.580136},{"c":56.61,"h":56.74,"l":56.49,"n":72,"o":56.71,"t":"2026-10-14T14:45:00Z","v":5204,"vw":56.597735},{"c":56.25,"h":56.55,"l":56.225,"n":65,"o":56.55,"t":"2026-10-14T15:00:00Z","v":3725,"vw":56.335787},{"c":56.195,"h":56.33,"l":56.195,"n":18,"o":56.33,"t":"2026-10-14T15:15:00Z","v":1665,"vw":56.261097},{"c":55.99,"h":56.17,"l":55.99,"n":68,"o":56.17,"t":"2026-10-14T15:30:00Z","v":4000,"vw":56.053648},{"c":56.07,"h":56.12,"l":56.0109,"n":27,"o":56.0109,"t":"2026-10-14T15:45:00Z","v":2540,"vw":56.081142},{"c":55.9168,"h":56.11,"l":55.84,"n":74,"o":56.01,"t":"2026-10-14T16:00:00Z","v":7878,"vw":56.000915},{"c":55.8186,"h":55.86,"l":55.78,"n":27,"o":55.845,"t":"2026-10-14T16:15:00Z","v":29750,"vw":55.85677},{"c":55.93,"h":55.95,"l":55.8,"n":45,"o":55.8,"t":"2026-10-14T16:30:00Z","v":3241,"vw":55.901866},{"c":55.79,"h":55.935,"l":55.78,"n":43,"o":55.935,"t":"2026-10-14T16:45:00Z","v":3073,"vw":55.900637},{"c":55.74,"h":55.88,"l":55.74,"n":31,"o":55.86,"t":"2026-10-14T17:00:00Z","v":3017,"vw":55.815476},{"c":55.71,"h":55.77,"l":55.71,"n":49,"o":55.74,"t":"2026-10-14T17:15:00Z","v":2934,"vw":55.745043},{"c":55.52,"h":55.675,"l":55.52,"n":83,"o":55.675,"t":"2026-10-14T17:30:00Z","v":9010,"vw":55.580164},{"c":55.305,"h":55.53,"l":55.3,"n":126,"o":55.53,"t":"2026-10-14T17:45:00Z","v":6780,"vw":55.36976},{"c":55.46,"h":55.46,"l":55.22,"n":61,"o":55.27,"t":"2026-10-14T18:00:00Z","v":7455,"vw":55.320823},{"c":55.4001,"h":55.4899,"l":55.39,"n":19,"o":55.45,"t":"2026-10-14T18:15:00Z","v":3032,"vw":55.412049},{"c":55.37,"h":55.41,"l":55.34,"n":21,"o":55.41,"t":"2026-10-14T18:30:00Z","v":3661,"vw":55.369932},{"c":55.53,"h":55.53,"l":55.365,"n":15,"o":55.365,"t":"2026-10-14T18:45:00Z","v":1600,"vw":55.393605},{"c":55.555,"h":55.6,"l":55.41,"n":46,"o":55.47,"t":"2026-10-14T19:00:00Z","v":3538,"vw":55.49147},{"c":55.64,"h":55.8,"l":55.545,"n":67,"o":55.545,"t":"2026-10-14T19:15:00Z","v":4661,"vw":55.693934},{"c":55.63,"h":55.72,"l":55.62,"n":47,"o":55.63,"t":"2026-10-14T19:30:00Z","v":1674,"vw":55.653929},{"c":55.74,"h":55.74,"l":55.51,"n":281,"o":55.57,"t":"2026-10-14T19:45:00Z","v":28431,"vw":55.661717},{"c":55.69,"h":55.69,"l":55.69,"n":10,"o":55.69,"t":"2026-10-14T20:00:00Z","v":807,"vw":55.69},{"c":55,"h":55,"l":55,"n":5,"o":55,"t":"2026-10-15T11:00:00Z","v":404,"vw":55},{"c":54.27,"h":54.36,"l":53.69,"n":296,"o":54.05,"t":"2026-10-15T13:30:00Z","v":33520,"vw":54.013821},{"c":53.81,"h":54.25,"l":53.56,"n":188,"o":54.25,"t":"2026-10-15T13:45:00Z","v":19450,"vw":53.827105},{"c":54.21,"h":54.57,"l":53.7775,"n":211,"o":53.7775,"t":"2026-10-15T14:00:00Z","v":16268,"vw":54.28663},{"c":54.33,"h":54.39,"l":54.16,"n":150,"o":54.245,"t":"2026-10-15T14:15:00Z","v":13750,"vw":54.289333},{"c":54.91,"h":55,"l":54.215,"n":135,"o":54.25,"t":"2026-10-15T14:30:00Z","v":5812,"vw":54.585118},{"c":55.21,"h":55.23,"l":54.895,"n":135,"o":54.895,"t":"2026-10-15T14:45:00Z","v":7637,"vw":54.988377},{"c":55.635,"h":55.635,"l":55.115,"n":119,"o":55.2,"t":"2026-10-15T15:00:00Z","v":13445,"vw":55.287227},{"c":55.41,"h":55.69,"l":55.41,"n":61,"o":55.67,"t":"2026-10-15T15:15:00Z","v":3094,"vw":55.608306},{"c":55.4,"h":55.55,"l":55.4,"n":43,"o":55.445,"t":"2026-10-15T15:30:00Z","v":2777,"vw":55.495218},{"c":55.47,"h":55.56,"l":55.38,"n":65,"o":55.39,"t":"2026-10-15T15:45:00Z","v":4621,"vw":55.463712},{"c":55.4184,"h":55.54,"l":55.4,"n":37,"o":55.46,"t":"2026-10-15T16:00:00Z","v":2818,"vw":55.472637},{"c":55.24,"h":55.3933,"l":55.24,"n":33,"o":55.35,"t":"2026-10-15T16:15:00Z","v":2082,"vw":55.344183},{"c":55.485,"h":55.49,"l":55.225,"n":47,"o":55.27,"t":"2026-10-15T16:30:00Z","v":3554,"vw":55.325102},{"c":55.61,"h":55.63,"l":55.51,"n":25,"o":55.55,"t":"2026-10-15T16:45:00Z","v":1699,"vw":55.568408},{"c":55.83,"h":55.83,"l":55.57,"n":48,"o":55.57,"t":"2026-10-15T17:00:00Z","v":4199,"vw":55.71849},{"c":55.9999,"h":55.9999,"l":55.82,"n":39,"o":55.845,"t":"2026-10-15T17:15:00Z","v":5124,"vw":55.934801},{"c":56.215,"h":56.255,"l":55.9,"n":77,"o":55.9,"t":"2026-10-15T17:30:00Z","v":9242,"vw":56.08872},{"c":56.15,"h":56.22,"l":56.1,"n":51,"o":56.22,"t":"2026-10-15T17:45:00Z","v":2042,"vw":56.153569},{"c":55.96,"h":56.1499,"l":55.96,"n":33,"o":56.12,"t":"2026-10-15T18:00:00Z","v":2128,"vw":56.060647},{"c":56.21,"h":56.24,"l":55.99,"n":31,"o":56,"t":"2026-10-15T18:15:00Z","v":3950,"vw":56.128151},{"c":56.37,"h":56.37,"l":56.21,"n":34,"o":56.22,"t":"2026-10-15T18:30:00Z","v":2418,"vw":56.288479},{"c":56.45,"h":56.47,"l":56.35,"n":25,"o":56.35,"t":"2026-10-15T18:45:00Z","v":1654,"vw":56.400357},{"c":56.69,"h":56.69,"l":56.54,"n":49,"o":56.5499,"t":"2026-10-15T19:00:00Z","v":2764,"vw":56.595383},{"c":56.84,"h":56.91,"l":56.71,"n":45,"o":56.72,"t":"2026-10-15T19:15:00Z","v":2606,"vw":56.829703},{"c":56.86,"h":56.89,"l":56.71,"n":94,"o":56.74,"t":"2026-10-15T19:30:00Z","v":7948,"vw":56.801229},{"c":56.895,"h":56.935,"l":56.82,"n":737,"o":56.85,"t":"2026-10-15T19:45:00Z","v":109844,"vw":56.877238},{"c":56.9,"h":56.9,"l":56.9,"n":10,"o":56.9,"t":"2026-10-15T20:00:00Z","v":657,"vw":56.9},{"c":56.56,"h":56.56,"l":56.56,"n":1,"o":56.56,"t":"2026-10-16T13:15:00Z","v":500,"vw":56.56},{"c":56.63,"h":56.645,"l":56.27,"n":158,"o":56.27,"t":"2026-10-16T13:30:00Z","v":35638,"vw":56.336937},{"c":56.59,"h":56.7,"l":56.3,"n":121,"o":56.55,"t":"2026-10-16T13:45:00Z","v":13540,"vw":56.438853},{"c":56.55,"h":56.64,"l":56.37,"n":84,"o":56.57,"t":"2026-10-16T14:00:00Z","v":6905,"vw":56.504169},{"c":56.495,"h":56.6,"l":56.495,"n":45,"o":56.55,"t":"2026-10-16T14:15:00Z","v":6347,"vw":56.537185},{"c":56.45,"h":56.619,"l":56.45,"n":44,"o":56.55,"t":"2026-10-16T14:30:00Z","v":3839,"vw":56.540642},{"c":56.11,"h":56.545,"l":56.1,"n":115,"o":56.53,"t":"2026-10-16T14:45:00Z","v":22423,"vw":56.44739},{"c":55.95,"h":56.07,"l":55.78,"n":58,"o":56.06,"t":"2026-10-16T15:00:00Z","v":5520,"vw":55.929335},{"c":55.9,"h":55.97,"l":55.87,"n":30,"o":55.97,"t":"2026-10-16T15:15:00Z","v":53258,"vw":55.900609},{"c":55.875,"h":56.025,"l":55.87,"n":75,"o":55.9,"t":"2026-10-16T15:30:00Z","v":8302,"vw":55.958088},{"c":55.52,"h":55.9,"l":55.52,"n":57,"o":55.9,"t":"2026-10-16T15:45:00Z","v":4724,"vw":55.609308},{"c":55.51,"h":55.51,"l":55.39,"n":34,"o":55.47,"t":"2026-10-16T16:00:00Z","v":2261,"vw":55.47},{"c":55.54,"h":55.575,"l":55.495,"n":29,"o":55.56,"t":"2026-10-16T16:15:00Z","v":4482,"vw":55.560942},{"c":55.4,"h":55.55,"l":55.4,"n":46,"o":55.55,"t":"2026-10-16T16:30:00Z","v":4677,"vw":55.493258},{"c":55.275,"h":55.4,"l":55.275,"n":9,"o":55.4,"t":"2026-10-16T16:45:00Z","v":422,"vw":55.314024},{"c":55,"h":55.22,"l":54.99,"n":38,"o":55.22,"t":"2026-10-16T17:00:00Z","v":3003,"vw":55.070202},{"c":54.88,"h":54.88,"l":54.79,"n":37,"o":54.815,"t":"2026-10-16T17:15:00Z","v":3197,"vw":54.828679},{"c":55.13,"h":55.13,"l":54.95,"n":38,"o":54.95,"t":"2026-10-16T17:30:00Z","v":1274,"vw":55.0151},{"c":54.87,"h":55.08,"l":54.82,"n":17,"o":55.08,"t":"2026-10-16T17:45:00Z","v":1863,"vw":54.872631},{"c":54.86,"h":54.87,"l":54.755,"n":24,"o":54.82,"t":"2026-10-16T18:00:00Z","v":1729,"vw":54.802167},{"c":54.73,"h":54.87,"l":54.73,"n":21,"o":54.87,"t":"2026-10-16T18:15:00Z","v":2154,"vw":54.810937},{"c":54.66,"h":54.76,"l":54.59,"n":27,"o":54.73,"t":"2026-10-16T18:30:00Z","v":2453,"vw":54.634137},{"c":54.425,"h":54.62,"l":54.425,"n":62,"o":54.61,"t":"2026-10-16T18:45:00Z","v":1169,"vw":54.559375},{"c":54.6,"h":54.6,"l":54.27,"n":70,"o":54.445,"t":"2026-10-16T19:00:00Z","v":4438,"vw":54.393191},{"c":54.71,"h":54.75,"l":54.54,"n":73,"o":54.68,"t":"2026-10-16T19:15:00Z","v":6867,"vw":54.705625},{"c":54.4,"h":54.75,"l":54.4,"n":65,"o":54.75,"t":"2026-10-16T19:30:00Z","v":4245,"vw":54.498428},{"c":54.61,"h":54.65,"l":54.33,"n":126,"o":54.39,"t":"2026-10-16T19:45:00Z","v":8204,"vw":54.531596},{"c":54.63,"h":54.63,"l":54.63,"n":9,"o":54.63,"t":"2026-10-16T20:00:00Z","v":2652,"vw":54.63},{"c":55.4,"h":55.4,"l":55.4,"n":6,"o":55.4,"t":"2026-10-16T22:15:00Z","v":171,"vw":55.4},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-19T10:45:00Z","v":150,"vw":55.4},{"c":55.16,"h":55.63,"l":55.01,"n":128,"o":55.63,"t":"2026-10-19T13:30:00Z","v":7887,"vw":55.394078},{"c":55,"h":55.3,"l":54.97,"n":139,"o":55.1678,"t":"2026-10-19T13:45:00Z","v":13375,"vw":55.169629},{"c":55,"h":55,"l":54.73,"n":81,"o":54.98,"t":"2026-10-19T14:00:00Z","v":5293,"vw":54.832003},{"c":55.005,"h":55.12,"l":54.935,"n":54,"o":55.06,"t":"2026-10-19T14:15:00Z","v":3789,"vw":55.038177},{"c":54.985,"h":54.99,"l":54.85,"n":88,"o":54.95,"t":"2026-10-19T14:30:00Z","v":7410,"vw":54.887313},{"c":55.13,"h":55.33,"l":55.12,"n":55,"o":55.28,"t":"2026-10-19T14:45:00Z","v":6223,"vw":55.209841},{"c":55.27,"h":55.27,"l":55.145,"n":32,"o":55.145,"t":"2026-10-19T15:00:00Z","v":1517,"vw":55.213462},{"c":55.41,"h":55.48,"l":55.225,"n":23,"o":55.225,"t":"2026-10-19T15:15:00Z","v":2908,"vw":55.379646},{"c":55.3601,"h":55.44,"l":55.29,"n":32,"o":55.44,"t":"2026-10-19T15:30:00Z","v":4695,"vw":55.32559},{"c":55.32,"h":55.33,"l":55.255,"n":21,"o":55.315,"t":"2026-10-19T15:45:00Z","v":1351,"vw":55.299582},{"c":55.17,"h":55.25,"l":55.105,"n":162,"o":55.2235,"t":"2026-10-19T16:00:00Z","v":13094,"vw":55.170415},{"c":55.07,"h":55.11,"l":55.065,"n":5,"o":55.11,"t":"2026-10-19T16:15:00Z","v":396,"vw":55.079915},{"c":55.02,"h":55.06,"l":54.97,"n":24,"o":55.06,"t":"2026-10-19T16:30:00Z","v":2043,"vw":55.006698},{"c":54.81,"h":54.99,"l":54.81,"n":36,"o":54.99,"t":"2026-10-19T16:45:00Z","v":4941,"vw":54.894736},{"c":54.81,"h":54.88,"l":54.81,"n":27,"o":54.83,"t":"2026-10-19T17:00:00Z","v":1700,"vw":54.831284},{"c":54.9,"h":54.92,"l":54.85,"n":60,"o":54.875,"t":"2026-10-19T17:15:00Z","v":6960,"vw":54.8651},{"c":54.82,"h":54.87,"l":54.72,"n":50,"o":54.87,"t":"2026-10-19T17:30:00Z","v":2951,"vw":54.791238},{"c":54.65,"h":54.65,"l":54.57,"n":9,"o":54.57,"t":"2026-10-19T17:45:00Z","v":944,"vw":54.614286},{"c":54.605,"h":54.625,"l":54.56,"n":12,"o":54.625,"t":"2026-10-19T18:00:00Z","v":2234,"vw":54.568447},{"c":54.45,"h":54.625,"l":54.45,"n":15,"o":54.625,"t":"2026-10-19T18:15:00Z","v":962,"vw":54.54625},{"c":54.52,"h":54.52,"l":54.4,"n":18,"o":54.4,"t":"2026-10-19T18:30:00Z","v":2990,"vw":54.413454},{"c":54.56,"h":54.64,"l":54.5501,"n":65,"o":54.625,"t":"2026-10-19T18:45:00Z","v":10828,"vw":54.583025},{"c":54.59,"h":54.7,"l":54.56,"n":45,"o":54.61,"t":"2026-10-19T19:00:00Z","v":3774,"vw":54.607931},{"c":54.72,"h":54.925,"l":54.6,"n":231,"o":54.605,"t":"2026-10-19T19:15:00Z","v":22202,"vw":54.762569},{"c":54.82,"h":54.85,"l":54.72,"n":22,"o":54.72,"t":"2026-10-19T19:30:00Z","v":795,"vw":54.78793},{"c":54.49,"h":54.79,"l":54.45,"n":64,"o":54.79,"t":"2026-10-19T19:45:00Z","v":2347,"vw":54.514381},{"c":54.45,"h":54.45,"l":54.45,"n":12,"o":54.45,"t":"2026-10-19T20:00:00Z","v":32857,"vw":54.45},{"c":53.88,"h":53.88,"l":53.88,"n":3,"o":53.88,"t":"2026-10-20T13:15:00Z","v":122,"vw":53.88},{"c":54.051,"h":54.26,"l":53.835,"n":128,"o":53.94,"t":"2026-10-20T13:30:00Z","v":14740,"vw":54.077076},{"c":54.7,"h":54.7,"l":54.0217,"n":91,"o":54.0217,"t":"2026-10-20T13:45:00Z","v":11150,"vw":54.350842},{"c":55.24,"h":55.27,"l":54.76,"n":360,"o":54.76,"t":"2026-10-20T14:00:00Z","v":16524,"vw":55.098526},{"c":55.87,"h":55.93,"l":55.22,"n":88,"o":55.36,"t":"2026-10-20T14:15:00Z","v":7859,"vw":55.455796},{"c":56.03,"h":56.03,"l":55.69,"n":89,"o":55.92,"t":"2026-10-20T14:30:00Z","v":12360,"vw":55.848196},{"c":55.99,"h":56.03,"l":55.79,"n":40,"o":56.01,"t":"2026-10-20T14:45:00Z","v":5500,"vw":55.926806},{"c":55.27,"h":55.905,"l":55.27,"n":41,"o":55.905,"t":"2026-10-20T15:00:00Z","v":3560,"vw":55.686437},{"c":55.36,"h":55.52,"l":55.36,"n":12,"o":55.48,"t":"2026-10-20T15:15:00Z","v":724,"vw":55.453167},{"c":55.43,"h":55.48,"l":55.2874,"n":30,"o":55.32,"t":"2026-10-20T15:30:00Z","v":3600,"vw":55.351802},{"c":55.445,"h":55.445,"l":55.31,"n":22,"o":55.31,"t":"2026-10-20T15:45:00Z","v":2242,"vw":55.37286},{"c":55.45,"h":55.51,"l":55.43,"n":11,"o":55.43,"t":"2026-10-20T16:00:00Z","v":769,"vw":55.456087},{"c":55.4189,"h":55.4189,"l":55.27,"n":24,"o":55.33,"t":"2026-10-20T16:15:00Z","v":1150,"vw":55.337313},{"c":55.41,"h":55.46,"l":55.41,"n":40,"o":55.4424,"t":"2026-10-20T16:30:00Z","v":1614,"vw":55.441645},{"c":55.32,"h":55.47,"l":55.32,"n":18,"o":55.46,"t":"2026-10-20T16:45:00Z","v":1479,"vw":55.431846},{"c":55.35,"h":55.45,"l":55.34,"n":39,"o":55.35,"t":"2026-10-20T17:00:00Z","v":5159,"vw":55.414836},{"c":55.34,"h":55.3999,"l":55.34,"n":24,"o":55.395,"t":"2026-10-20T17:15:00Z","v":1782,"vw":55.370237},{"c":55.3,"h":55.35,"l":55.3,"n":8,"o":55.31,"t":"2026-10-20T17:30:00Z","v":682,"vw":55.316292},{"c":55.335,"h":55.38,"l":55.2801,"n":43,"o":55.33,"t":"2026-10-20T17:45:00Z","v":3582,"vw":55.305149},{"c":55.155,"h":55.325,"l":55.15,"n":45,"o":55.325,"t":"2026-10-20T18:00:00Z","v":3242,"vw":55.186363},{"c":55.15,"h":55.18,"l":55.13,"n":27,"o":55.14,"t":"2026-10-20T18:15:00Z","v":2650,"vw":55.146171},{"c":55.02,"h":55.12,"l":55.02,"n":55,"o":55.12,"t":"2026-10-20T18:30:00Z","v":2645,"vw":55.037143},{"c":55.1,"h":55.24,"l":55.06,"n":25,"o":55.06,"t":"2026-10-20T18:45:00Z","v":2572,"vw":55.133247},{"c":55.15,"h":55.19,"l":55.13,"n":10,"o":55.19,"t":"2026-10-20T19:00:00Z","v":781,"vw":55.163793},{"c":55.07,"h":55.105,"l":55,"n":28,"o":55.1,"t":"2026-10-20T19:15:00Z","v":1355,"vw":55.059},{"c":55.125,"h":55.1688,"l":55.09,"n":18,"o":55.1688,"t":"2026-10-20T19:30:00Z","v":693,"vw":55.129305},{"c":55.09,"h":55.17,"l":55.07,"n":47,"o":55.17,"t":"2026-10-20T19:45:00Z","v":1946,"vw":55.126373},{"c":55.07,"h":55.07,"l":55.07,"n":8,"o":55.07,"t":"2026-10-20T20:00:00Z","v":446,"vw":55.07},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-21T12:15:00Z","v":1800,"vw":56},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-21T12:30:00Z","v":1000,"vw":56},{"c":56,"h":56,"l":55.35,"n":6,"o":55.35,"t":"2026-10-21T13:00:00Z","v":4160,"vw":55.945181},{"c":56.16,"h":56.16,"l":56.16,"n":1,"o":56.16,"t":"2026-10-21T13:15:00Z","v":116,"vw":56.16},{"c":55.6949,"h":56.36,"l":55.65,"n":213,"o":56.22,"t":"2026-10-21T13:30:00Z","v":22663,"vw":56.043115},{"c":55.74,"h":55.9,"l":55.57,"n":113,"o":55.75,"t":"2026-10-21T13:45:00Z","v":12870,"vw":55.803237},{"c":55.52,"h":55.68,"l":55.52,"n":174,"o":55.65,"t":"2026-10-21T14:00:00Z","v":12112,"vw":55.616846},{"c":55.77,"h":55.92,"l":55.54,"n":124,"o":55.605,"t":"2026-10-21T14:15:00Z","v":11964,"vw":55.703969},{"c":56.06,"h":56.06,"l":55.84,"n":69,"o":55.84,"t":"2026-10-21T14:30:00Z","v":4850,"vw":55.927431},{"c":56.2,"h":56.35,"l":56.03,"n":83,"o":56.07,"t":"2026-10-21T14:45:00Z","v":5372,"vw":56.238891},{"c":56.37,"h":56.42,"l":56.165,"n":80,"o":56.25,"t":"2026-10-21T15:00:00Z","v":7047,"vw":56.245796},{"c":56.24,"h":56.3462,"l":56.185,"n":37,"o":56.335,"t":"2026-10-21T15:15:00Z","v":2289,"vw":56.267112},{"c":56.39,"h":56.4405,"l":56.28,"n":56,"o":56.3,"t":"2026-10-21T15:30:00Z","v":2833,"vw":56.334759},{"c":56.43,"h":56.46,"l":56.335,"n":39,"o":56.355,"t":"2026-10-21T15:45:00Z","v":4778,"vw":56.415514},{"c":56.275,"h":56.38,"l":56.255,"n":34,"o":56.38,"t":"2026-10-21T16:00:00Z","v":1950,"vw":56.319762},{"c":56.31,"h":56.33,"l":56.25,"n":53,"o":56.29,"t":"2026-10-21T16:15:00Z","v":5183,"vw":56.306082},{"c":56.5602,"h":56.64,"l":56.265,"n":47,"o":56.345,"t":"2026-10-21T16:30:00Z","v":3016,"vw":56.394544},{"c":56.525,"h":56.58,"l":56.5001,"n":35,"o":56.55,"t":"2026-10-21T16:45:00Z","v":4688,"vw":56.550543},{"c":56.525,"h":56.6,"l":56.47,"n":55,"o":56.53,"t":"2026-10-21T17:00:00Z","v":9566,"vw":56.559015},{"c":56.62,"h":56.66,"l":56.55,"n":32,"o":56.55,"t":"2026-10-21T17:15:00Z","v":1967,"vw":56.581952},{"c":56.61,"h":56.64,"l":56.58,"n":26,"o":56.62,"t":"2026-10-21T17:30:00Z","v":1312,"vw":56.608},{"c":56.74,"h":56.77,"l":56.595,"n":50,"o":56.605,"t":"2026-10-21T17:45:00Z","v":10529,"vw":56.7297},{"c":56.7205,"h":56.77,"l":56.71,"n":47,"o":56.77,"t":"2026-10-21T18:00:00Z","v":4587,"vw":56.72504},{"c":56.72,"h":56.81,"l":56.72,"n":68,"o":56.76,"t":"2026-10-21T18:15:00Z","v":4864,"vw":56.77772},{"c":56.855,"h":56.895,"l":56.73,"n":51,"o":56.735,"t":"2026-10-21T18:30:00Z","v":2806,"vw":56.825315},{"c":56.47,"h":56.86,"l":56.47,"n":78,"o":56.86,"t":"2026-10-21T18:45:00Z","v":6420,"vw":56.682036},{"c":56.35,"h":56.5,"l":56.23,"n":101,"o":56.42,"t":"2026-10-21T19:00:00Z","v":11570,"vw":56.326554},{"c":56.525,"h":56.525,"l":56.39,"n":39,"o":56.46,"t":"2026-10-21T19:15:00Z","v":2675,"vw":56.457434},{"c":56.515,"h":56.61,"l":56.495,"n":52,"o":56.61,"t":"2026-10-21T19:30:00Z","v":2464,"vw":56.572392},{"c":56.435,"h":56.555,"l":56.36,"n":176,"o":56.53,"t":"2026-10-21T19:45:00Z","v":10832,"vw":56.454403},{"c":56.43,"h":56.43,"l":56.43,"n":9,"o":56.43,"t":"2026-10-21T20:00:00Z","v":1905,"vw":56.43},{"c":54.86,"h":54.86,"l":54.86,"n":2,"o":54.86,"t":"2026-10-22T13:15:00Z","v":232,"vw":54.86},{"c":55.28,"h":55.36,"l":54.8,"n":140,"o":55.02,"t":"2026-10-22T13:30:00Z","v":14111,"vw":55.089},{"c":55.41,"h":55.41,"l":55.03,"n":44,"o":55.3457,"t":"2026-10-22T13:45:00Z","v":3662,"vw":55.195837},{"c":55,"h":55.4561,"l":55,"n":29,"o":55.4561,"t":"2026-10-22T14:00:00Z","v":1771,"vw":55.206637},{"c":54.63,"h":55.0147,"l":54.63,"n":25,"o":54.92,"t":"2026-10-22T14:15:00Z","v":1510,"vw":54.885952},{"c":54.765,"h":54.765,"l":54.56,"n":25,"o":54.69,"t":"2026-10-22T14:30:00Z","v":2222,"vw":54.652633},{"c":54.53,"h":54.585,"l":54.43,"n":45,"o":54.585,"t":"2026-10-22T14:45:00Z","v":5141,"vw":54.483092},{"c":54.26,"h":54.6,"l":54.26,"n":30,"o":54.59,"t":"2026-10-22T15:00:00Z","v":2667,"vw":54.46121},{"c":54.56,"h":54.56,"l":54.27,"n":37,"o":54.27,"t":"2026-10-22T15:15:00Z","v":4519,"vw":54.465747},{"c":54.45,"h":54.5,"l":54.28,"n":56,"o":54.28,"t":"2026-10-22T15:30:00Z","v":7682,"vw":54.360516},{"c":54.58,"h":54.58,"l":54.37,"n":24,"o":54.37,"t":"2026-10-22T15:45:00Z","v":1359,"vw":54.461447},{"c":54.5725,"h":54.61,"l":54.46,"n":30,"o":54.61,"t":"2026-10-22T16:00:00Z","v":4999,"vw":54.505193},{"c":54.54,"h":54.63,"l":54.54,"n":24,"o":54.56,"t":"2026-10-22T16:15:00Z","v":2420,"vw":54.60199},{"c":54.31,"h":54.545,"l":54.31,"n":18,"o":54.545,"t":"2026-10-22T16:30:00Z","v":1711,"vw":54.482359},{"c":54.24,"h":54.3199,"l":54.11,"n":38,"o":54.23,"t":"2026-10-22T16:45:00Z","v":3083,"vw":54.227765},{"c":54.06,"h":54.26,"l":54.06,"n":35,"o":54.26,"t":"2026-10-22T17:00:00Z","v":3315,"vw":54.100524},{"c":54.17,"h":54.23,"l":54.09,"n":31,"o":54.16,"t":"2026-10-22T17:15:00Z","v":2905,"vw":54.187671},{"c":54.1051,"h":54.21,"l":54.1051,"n":32,"o":54.17,"t":"2026-10-22T17:30:00Z","v":2554,"vw":54.153823},{"c":54.03,"h":54.1,"l":54.01,"n":56,"o":54.1,"t":"2026-10-22T17:45:00Z","v":7042,"vw":54.037174},{"c":53.97,"h":54.01,"l":53.87,"n":44,"o":54.01,"t":"2026-10-22T18:00:00Z","v":6397,"vw":53.937002},{"c":53.955,"h":54.11,"l":53.86,"n":53,"o":53.875,"t":"2026-10-22T18:15:00Z","v":7470,"vw":53.978052},{"c":54.07,"h":54.09,"l":53.905,"n":45,"o":53.92,"t":"2026-10-22T18:30:00Z","v":8876,"vw":53.980881},{"c":53.97,"h":54.11,"l":53.97,"n":30,"o":54.11,"t":"2026-10-22T18:45:00Z","v":2620,"vw":54.064289},{"c":54.05,"h":54.05,"l":53.89,"n":33,"o":53.925,"t":"2026-10-22T19:00:00Z","v":2285,"vw":53.96473},{"c":54.21,"h":54.22,"l":53.99,"n":51,"o":54.015,"t":"2026-10-22T19:15:00Z","v":4145,"vw":54.105037},{"c":53.965,"h":54.205,"l":53.965,"n":33,"o":54.205,"t":"2026-10-22T19:30:00Z","v":2104,"vw":54.059495},{"c":54.155,"h":54.21,"l":53.88,"n":98,"o":54.02,"t":"2026-10-22T19:45:00Z","v":36243,"vw":54.183425},{"c":54.16,"h":54.16,"l":54.16,"n":10,"o":54.16,"t":"2026-10-22T20:00:00Z","v":605,"vw":54.16},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-22T20:15:00Z","v":100,"vw":54.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.40321273066829466,"strike":68.55421107207815,"iv":0.6005246678651228,"gamma":0.0197628839813795,"theta":-0.02840296849064037,"vega":0.026727312233853162,"rho":0.0038108186178300424,"breakevenPct":27.321683535351625},{"delta":0.15,"premium":0.5402796092620324,"strike":63.19440781475935,"iv":0.4848111059814463,"gamma":0.031588092234855855,"theta":-0.030736160135454008,"vega":0.03549630967264359,"rho":0.005752750029817542,"breakevenPct":17.678521831649533},{"delta":0.2,"premium":0.7898793565683646,"strike":61.67560321715818,"iv":0.4930680965147453,"gamma":0.03713538873994638,"theta":-0.03732466487935657,"vega":0.042624664879356566,"rho":0.00766489612177014,"breakevenPct":15.335085992848127},{"delta":0.25,"premium":1.0200191570881227,"strike":60.04980842911878,"iv":0.47852107279693484,"gamma":0.043490804597701146,"theta":-0.0413551724137931,"vega":0.04846053639846743,"rho":0.009586052105410315,"breakevenPct":12.758175011460303},{"delta":0.3,"premium":1.3866336633663365,"strike":59.196369636963695,"iv":0.5109310231023102,"gamma":0.04442326732673267,"theta":-0.04831122112211221,"vega":0.052939603960396035,"rho":0.011437240426205777,"breakevenPct":11.859311854375992},{"delta":0.35,"premium":1.58625,"strike":57.7125,"iv":0.47315375,"gamma":0.0511475,"theta":-0.0479325,"vega":0.0564475,"rho":0.01338109482744911,"breakevenPct":9.488090841949784},{"delta":0.4,"premium":1.8629840546697038,"strike":56.64009111617312,"iv":0.4608227790432802,"gamma":0.05487152619589978,"theta":-0.04892414578587699,"vega":0.05887585421412301,"rho":0.015286608527629574,"breakevenPct":8.018971881172131},{"delta":0.45,"premium":2.2588888888888894,"strike":55.675555555555555,"iv":0.46628222222222226,"gamma":0.055669333333333335,"theta":-0.05085244444444445,"vega":0.06022444444444445,"rho":0.017117324385746084,"breakevenPct":6.969062859018555},{"delta":0.5,"premium":2.8679226069246435,"strike":54.91038696537678,"iv":0.5144376782077392,"gamma":0.05077637474541752,"theta":-0.0565877800407332,"vega":0.06086415478615072,"rho":0.018823675418836096,"breakevenPct":6.680778383126716},{"delta":0.55,"premium":3.1273346303501954,"strike":53.89688715953307,"iv":0.4792523346303503,"gamma":0.05405350194552529,"theta":-0.05271964980544748,"vega":0.0603556420233463,"rho":0.020745497936256563,"breakevenPct":5.288444959164085},{"delta":0.6,"premium":3.8142682926829266,"strike":52.93658536585366,"iv":0.5107014634146341,"gamma":0.04952829268292683,"theta":-0.054986341463414634,"vega":0.058909756097560974,"rho":0.02238579969802769,"breakevenPct":4.783703210001082},{"delta":0.65,"premium":3.99719512195122,"strike":52.12357723577236,"iv":0.46200227642276415,"gamma":0.05245512195121952,"theta":-0.04840097560975609,"vega":0.05647073170731707,"rho":0.02437108639880313,"breakevenPct":3.6203330090908024},{"delta":0.7,"premium":5.116396332863186,"strike":50.80394922425952,"iv":0.5152397743300423,"gamma":0.044647249647390704,"theta":-0.05021071932299012,"vega":0.05281086036671368,"rho":0.02569036955480439,"breakevenPct":3.2502687539193356},{"delta":0.75,"premium":4.376209677419354,"strike":50.86693548387097,"iv":0.38018548387096757,"gamma":0.0559185483870968,"theta":-0.035801612903225796,"vega":0.04851935483870967,"rho":0.028343648804997377,"breakevenPct":1.9998987468432872},{"delta":0.8,"premium":7.794565217391306,"strike":47.65217391304348,"iv":0.6118326086956523,"gamma":0.0298195652173913,"theta":-0.04858478260869564,"vega":0.04247608695652173,"rho":0.02797494662174902,"breakevenPct":2.375810802132171},{"delta":0.85,"premium":8.837179487179476,"strike":46.23076923076924,"iv":0.601266666666666,"gamma":0.026505128205128244,"theta":-0.040669230769230735,"vega":0.03558461538461539,"rho":0.029320304558431504,"breakevenPct":1.6764193462864125},{"delta":0.9,"premium":14.33053097345133,"strike":40.66371681415929,"iv":0.8843221238938055,"gamma":0.013084070796460172,"theta":-0.04419557522123894,"vega":0.026715929203539816,"rho":0.02720974224136495,"breakevenPct":1.5403393419693954}],"put":[{"delta":0.1,"premium":0.5017759134151827,"strike":43.21310960982192,"iv":0.6752355262017438,"gamma":0.018302927704145114,"theta":-0.029192436096622556,"vega":0.02650928814407998,"rho":-0.004842565563407913,"breakevenPct":21.13860100368032},{"delta":0.15,"premium":1.138688069862398,"strike":43.54752279449592,"iv":0.8604850612704628,"gamma":0.017816675450055126,"theta":-0.051741040772847295,"vega":0.035499599383782596,"rho":-0.007489883025540388,"breakevenPct":21.697129385831747},{"delta":0.2,"premium":1.2621861725271548,"strike":47.139270543167484,"iv":0.6770944215054269,"gamma":0.027187447103280075,"theta":-0.04843255626997854,"vega":0.04260171494544681,"rho":-0.009813372102457012,"breakevenPct":15.293418813441042},{"delta":0.25,"premium":1.3937895820509965,"strike":49.41613890598671,"iv":0.5662039822674234,"gamma":0.03703521818819172,"theta":-0.045586763786476144,"vega":0.04842243816321382,"rho":-0.012118628896576515,"breakevenPct":11.332442164077321},{"delta":0.3,"premium":1.5150833333333331,"strike":51.06166666666667,"iv":0.48294016666666667,"gamma":0.04713216666666667,"theta":-0.04228099999999999,"vega":0.053052833333333334,"rho":-0.014401383999923027,"breakevenPct":8.518125307730179},{"delta":0.35,"premium":2.0567499999999996,"strike":51.894999999999996,"iv":0.5240235,"gamma":0.0462155,"theta":-0.04878099999999999,"vega":0.0564695,"rho":-0.016975783767170557,"breakevenPct":7.979597488921708},{"delta":0.4,"premium":1.9883333333333337,"strike":53.110569105691056,"iv":0.4228613008130082,"gamma":0.059949593495934955,"theta":-0.040449918699187,"vega":0.05889902439024391,"rho":-0.019171053427923322,"breakevenPct":5.608870435085438},{"delta":0.45,"premium":2.8216666666666668,"strike":53.923577235772356,"iv":0.49757674796747975,"gamma":0.0522260162601626,"theta":-0.04890520325203253,"vega":0.060362439024390244,"rho":-0.021927113208429286,"breakevenPct":5.646398506082542},{"delta":0.5,"premium":3.387573385518591,"strike":54.88649706457925,"iv":0.5067275929549903,"gamma":0.0515,"theta":-0.049877299412915854,"vega":0.060854598825831704,"rho":-0.02452160527175867,"breakevenPct":4.913361006165683},{"delta":0.55,"premium":3.480357142857143,"strike":55.607142857142854,"iv":0.4528428571428571,"gamma":0.05745,"theta":-0.04346428571428571,"vega":0.06017142857142858,"rho":-0.02679100787327435,"breakevenPct":3.7540884152774803},{"delta":0.6,"premium":3.709120521172638,"strike":56.34853420195439,"iv":0.41476775244299674,"gamma":0.06081205211726384,"theta":-0.03818469055374593,"vega":0.05879381107491857,"rho":-0.029149057001607276,"breakevenPct":2.8075818301666144},{"delta":0.65,"premium":4.176923076923076,"strike":57.13986013986014,"iv":0.4049601398601399,"gamma":0.05976013986013986,"theta":-0.03517692307692308,"vega":0.0564006993006993,"rho":-0.03166329834700036,"breakevenPct":2.210234374193011},{"delta":0.7,"premium":4.561538461538461,"strike":57.83916083916084,"iv":0.3842608391608392,"gamma":0.059060839160839165,"theta":-0.030561538461538466,"vega":0.05290419580419581,"rho":-0.03411213634022089,"breakevenPct":1.6292053588951596},{"delta":0.75,"premium":5.176916058394161,"strike":58.70255474452555,"iv":0.37661952554744527,"gamma":0.05510620437956204,"theta":-0.026479014598540147,"vega":0.0483764598540146,"rho":-0.036718606536205414,"breakevenPct":1.1712727360941808},{"delta":0.8,"premium":5.838041594454074,"strike":59.5840554592721,"iv":0.3657630849220104,"gamma":0.04982045060658578,"theta":-0.02157885615251299,"vega":0.04253639514731368,"rho":-0.03935374877512932,"breakevenPct":0.7643761727879811},{"delta":0.85,"premium":8.002830188679244,"strike":61.87735849056604,"iv":0.42182264150943394,"gamma":0.036204716981132076,"theta":-0.02018396226415094,"vega":0.03555,"rho":-0.04312095445422546,"breakevenPct":0.5270895459992673},{"delta":0.9,"premium":24.08082327957406,"strike":77.98924622767674,"iv":0.8566308347768457,"gamma":0.018525605734518755,"theta":-0.029243803158967942,"vega":0.026660207200373702,"rho":-0.05789177932708062,"breakevenPct":0.4645071120703521}]},"raw":{"call":[{"delta":0.1,"premium":0.40321273066829466,"strike":68.55421107207815,"iv":0.6005246678651228,"gamma":0.0197628839813795,"theta":-0.02840296849064037,"vega":0.026727312233853162,"rho":0.0038108186178300424,"breakevenPct":27.321683535351625},{"delta":0.15,"premium":0.5402796092620324,"strike":63.19440781475935,"iv":0.4848111059814463,"gamma":0.031588092234855855,"theta":-0.030736160135454008,"vega":0.03549630967264359,"rho":0.005752750029817542,"breakevenPct":17.678521831649533},{"delta":0.2,"premium":0.7898793565683646,"strike":61.67560321715818,"iv":0.4930680965147453,"gamma":0.03713538873994638,"theta":-0.03732466487935657,"vega":0.042624664879356566,"rho":0.00766489612177014,"breakevenPct":15.335085992848127},{"delta":0.25,"premium":1.0200191570881227,"strike":60.04980842911878,"iv":0.47852107279693484,"gamma":0.043490804597701146,"theta":-0.0413551724137931,"vega":0.04846053639846743,"rho":0.009586052105410315,"breakevenPct":12.758175011460303},{"delta":0.3,"premium":1.3866336633663365,"strike":59.196369636963695,"iv":0.5109310231023102,"gamma":0.04442326732673267,"theta":-0.04831122112211221,"vega":0.052939603960396035,"rho":0.011437240426205777,"breakevenPct":11.859311854375992},{"delta":0.35,"premium":1.58625,"strike":57.7125,"iv":0.47315375,"gamma":0.0511475,"theta":-0.0479325,"vega":0.0564475,"rho":0.01338109482744911,"breakevenPct":9.488090841949784},{"delta":0.4,"premium":1.8629840546697038,"strike":56.64009111617312,"iv":0.4608227790432802,"gamma":0.05487152619589978,"theta":-0.04892414578587699,"vega":0.05887585421412301,"rho":0.015286608527629574,"breakevenPct":8.018971881172131},{"delta":0.45,"premium":2.2588888888888894,"strike":55.675555555555555,"iv":0.46628222222222226,"gamma":0.055669333333333335,"theta":-0.05085244444444445,"vega":0.06022444444444445,"rho":0.017117324385746084,"breakevenPct":6.969062859018555},{"delta":0.5,"premium":2.8679226069246435,"strike":54.91038696537678,"iv":0.5144376782077392,"gamma":0.05077637474541752,"theta":-0.0565877800407332,"vega":0.06086415478615072,"rho":0.018823675418836096,"breakevenPct":6.680778383126716},{"delta":0.55,"premium":3.1273346303501954,"strike":53.89688715953307,"iv":0.4792523346303503,"gamma":0.05405350194552529,"theta":-0.05271964980544748,"vega":0.0603556420233463,"rho":0.020745497936256563,"breakevenPct":5.288444959164085},{"delta":0.6,"premium":3.8142682926829266,"strike":52.93658536585366,"iv":0.5107014634146341,"gamma":0.04952829268292683,"theta":-0.054986341463414634,"vega":0.058909756097560974,"rho":0.02238579969802769,"breakevenPct":4.783703210001082},{"delta":0.65,"premium":3.99719512195122,"strike":52.12357723577236,"iv":0.46200227642276415,"gamma":0.05245512195121952,"theta":-0.04840097560975609,"vega":0.05647073170731707,"rho":0.02437108639880313,"breakevenPct":3.6203330090908024},{"delta":0.7,"premium":5.116396332863186,"strike":50.80394922425952,"iv":0.5152397743300423,"gamma":0.044647249647390704,"theta":-0.05021071932299012,"vega":0.05281086036671368,"rho":0.02569036955480439,"breakevenPct":3.2502687539193356},{"delta":0.75,"premium":4.376209677419354,"strike":50.86693548387097,"iv":0.38018548387096757,"gamma":0.0559185483870968,"theta":-0.035801612903225796,"vega":0.04851935483870967,"rho":0.028343648804997377,"breakevenPct":1.9998987468432872},{"delta":0.8,"premium":7.794565217391306,"strike":47.65217391304348,"iv":0.6118326086956523,"gamma":0.0298195652173913,"theta":-0.04858478260869564,"vega":0.04247608695652173,"rho":0.02797494662174902,"breakevenPct":2.375810802132171},{"delta":0.85,"premium":8.837179487179476,"strike":46.23076923076924,"iv":0.601266666666666,"gamma":0.026505128205128244,"theta":-0.040669230769230735,"vega":0.03558461538461539,"rho":0.029320304558431504,"breakevenPct":1.6764193462864125},{"delta":0.9,"premium":14.33053097345133,"strike":40.66371681415929,"iv":0.8843221238938055,"gamma":0.013084070796460172,"theta":-0.04419557522123894,"vega":0.026715929203539816,"rho":0.02720974224136495,"breakevenPct":1.5403393419693954}],"put":[{"delta":0.1,"premium":0.5017759134151827,"strike":43.21310960982192,"iv":0.6752355262017438,"gamma":0.018302927704145114,"theta":-0.029192436096622556,"vega":0.02650928814407998,"rho":-0.004842565563407913,"breakevenPct":21.13860100368032},{"delta":0.15,"premium":1.138688069862398,"strike":43.54752279449592,"iv":0.8604850612704628,"gamma":0.017816675450055126,"theta":-0.051741040772847295,"vega":0.035499599383782596,"rho":-0.007489883025540388,"breakevenPct":21.697129385831747},{"delta":0.2,"premium":1.2621861725271548,"strike":47.139270543167484,"iv":0.6770944215054269,"gamma":0.027187447103280075,"theta":-0.04843255626997854,"vega":0.04260171494544681,"rho":-0.009813372102457012,"breakevenPct":15.293418813441042},{"delta":0.25,"premium":1.3937895820509965,"strike":49.41613890598671,"iv":0.5662039822674234,"gamma":0.03703521818819172,"theta":-0.045586763786476144,"vega":0.04842243816321382,"rho":-0.012118628896576515,"breakevenPct":11.332442164077321},{"delta":0.3,"premium":1.5150833333333331,"strike":51.06166666666667,"iv":0.48294016666666667,"gamma":0.04713216666666667,"theta":-0.04228099999999999,"vega":0.053052833333333334,"rho":-0.014401383999923027,"breakevenPct":8.518125307730179},{"delta":0.35,"premium":2.0567499999999996,"strike":51.894999999999996,"iv":0.5240235,"gamma":0.0462155,"theta":-0.04878099999999999,"vega":0.0564695,"rho":-0.016975783767170557,"breakevenPct":7.979597488921708},{"delta":0.4,"premium":1.9883333333333337,"strike":53.110569105691056,"iv":0.4228613008130082,"gamma":0.059949593495934955,"theta":-0.040449918699187,"vega":0.05889902439024391,"rho":-0.019171053427923322,"breakevenPct":5.608870435085438},{"delta":0.45,"premium":2.8216666666666668,"strike":53.923577235772356,"iv":0.49757674796747975,"gamma":0.0522260162601626,"theta":-0.04890520325203253,"vega":0.060362439024390244,"rho":-0.021927113208429286,"breakevenPct":5.646398506082542},{"delta":0.5,"premium":3.387573385518591,"strike":54.88649706457925,"iv":0.5067275929549903,"gamma":0.0515,"theta":-0.049877299412915854,"vega":0.060854598825831704,"rho":-0.02452160527175867,"breakevenPct":4.913361006165683},{"delta":0.55,"premium":3.480357142857143,"strike":55.607142857142854,"iv":0.4528428571428571,"gamma":0.05745,"theta":-0.04346428571428571,"vega":0.06017142857142858,"rho":-0.02679100787327435,"breakevenPct":3.7540884152774803},{"delta":0.6,"premium":3.709120521172638,"strike":56.34853420195439,"iv":0.41476775244299674,"gamma":0.06081205211726384,"theta":-0.03818469055374593,"vega":0.05879381107491857,"rho":-0.029149057001607276,"breakevenPct":2.8075818301666144},{"delta":0.65,"premium":4.176923076923076,"strike":57.13986013986014,"iv":0.4049601398601399,"gamma":0.05976013986013986,"theta":-0.03517692307692308,"vega":0.0564006993006993,"rho":-0.03166329834700036,"breakevenPct":2.210234374193011},{"delta":0.7,"premium":4.561538461538461,"strike":57.83916083916084,"iv":0.3842608391608392,"gamma":0.059060839160839165,"theta":-0.030561538461538466,"vega":0.05290419580419581,"rho":-0.03411213634022089,"breakevenPct":1.6292053588951596},{"delta":0.75,"premium":5.176916058394161,"strike":58.70255474452555,"iv":0.37661952554744527,"gamma":0.05510620437956204,"theta":-0.026479014598540147,"vega":0.0483764598540146,"rho":-0.036718606536205414,"breakevenPct":1.1712727360941808},{"delta":0.8,"premium":5.838041594454074,"strike":59.5840554592721,"iv":0.3657630849220104,"gamma":0.04982045060658578,"theta":-0.02157885615251299,"vega":0.04253639514731368,"rho":-0.03935374877512932,"breakevenPct":0.7643761727879811},{"delta":0.85,"premium":8.002830188679244,"strike":61.87735849056604,"iv":0.42182264150943394,"gamma":0.036204716981132076,"theta":-0.02018396226415094,"vega":0.03555,"rho":-0.04312095445422546,"breakevenPct":0.5270895459992673},{"delta":0.9,"premium":24.08082327957406,"strike":77.98924622767674,"iv":0.8566308347768457,"gamma":0.018525605734518755,"theta":-0.029243803158967942,"vega":0.026660207200373702,"rho":-0.05789177932708062,"breakevenPct":0.4645071120703521}]}},"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"}}