{"symbol":"BMRN","url":"https://intraalpha.com/companies/BMRN","capturedAt":"2026-10-23T03:17:38.398Z","state":"ready","quote":{"symbol":"BMRN","last_price":56.63,"prev_close":55.21,"regular_close":56.63,"change":1.42,"change_pct":2.572,"regular_change":1.42,"regular_change_pct":2.572,"extended_change":0,"extended_change_pct":0,"bid":55,"ask":57.86,"bid_size":100,"ask_size":100,"volume":2396915,"vwap":56.419307,"open":55.4,"high":56.91,"low":55.02,"close":56.63,"trade_count":34370,"last_trade_at":"2026-10-22T21:02:03.082384672Z","last_quote_at":"2026-10-22T23:55:33.380840213Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:36.859588437-04:00","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":{"symbol":"BMRN","fetched_at":"2026-10-23T03:09:01.843038+00:00","name":"Biomarin Pharmaceutical Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"BioMarin Pharmaceutical Inc. develops and markets therapies for people with rare diseases and serious and life-threatening medical conditions. The company is headquartered in San Rafael, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10687207000,"ebitda":645319000,"pe_ratio":149.22,"peg_ratio":0.364,"book_value":32.66,"dividend_per_share":null,"dividend_yield":null,"eps":0.37,"revenue_ttm":3406614000,"gross_profit_ttm":1736295000,"profit_margin":0.0214,"operating_margin_ttm":0.212,"return_on_assets_ttm":0.0326,"return_on_equity_ttm":0.0118,"quarterly_earnings_growth":-0.813,"quarterly_revenue_growth":0.199,"analyst_target_price":91.56,"analyst_number":6,"beta":0.215,"fifty_two_week_high":70.98,"fifty_two_week_low":49.26,"fifty_day_ma":62.24,"two_hundred_day_ma":58.51,"shares_outstanding":193574000,"forward_pe":9.4,"price_to_sales":3.137,"price_to_book":1.905,"ev_to_revenue":4.512,"ev_to_ebitda":39.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:09:01.843038+00:00"},"optionObservedAt":"2026-10-22T19:55:05.719Z","bars":[{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-16T09:50:00Z","v":500,"vw":56.4},{"c":56.45,"h":56.62,"l":56.2,"n":38,"o":56.62,"t":"2026-10-16T11:20:00Z","v":2291,"vw":56.324631},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-16T12:00:00Z","v":500,"vw":56.5},{"c":56.185,"h":56.53,"l":56.1095,"n":155,"o":56.32,"t":"2026-10-16T13:30:00Z","v":28123,"vw":56.370419},{"c":55.985,"h":56.24,"l":55.985,"n":304,"o":56.155,"t":"2026-10-16T13:35:00Z","v":36504,"vw":56.102331},{"c":55.94,"h":56.08,"l":55.88,"n":196,"o":56.01,"t":"2026-10-16T13:40:00Z","v":26778,"vw":55.942591},{"c":55.7,"h":55.87,"l":55.5606,"n":244,"o":55.87,"t":"2026-10-16T13:45:00Z","v":15137,"vw":55.645256},{"c":55.77,"h":55.875,"l":55.69,"n":161,"o":55.69,"t":"2026-10-16T13:50:00Z","v":8589,"vw":55.762659},{"c":55.765,"h":55.97,"l":55.7,"n":248,"o":55.8,"t":"2026-10-16T13:55:00Z","v":14199,"vw":55.843791},{"c":55.55,"h":55.7575,"l":55.55,"n":228,"o":55.72,"t":"2026-10-16T14:00:00Z","v":22212,"vw":55.669926},{"c":55.54,"h":55.605,"l":55.43,"n":283,"o":55.54,"t":"2026-10-16T14:05:00Z","v":13488,"vw":55.522129},{"c":55.6894,"h":55.6894,"l":55.36,"n":267,"o":55.545,"t":"2026-10-16T14:10:00Z","v":27649,"vw":55.52584},{"c":55.625,"h":55.7,"l":55.52,"n":264,"o":55.7,"t":"2026-10-16T14:15:00Z","v":19524,"vw":55.600962},{"c":55.575,"h":55.63,"l":55.5,"n":262,"o":55.59,"t":"2026-10-16T14:20:00Z","v":26592,"vw":55.556485},{"c":55.49,"h":55.59,"l":55.49,"n":218,"o":55.59,"t":"2026-10-16T14:25:00Z","v":13391,"vw":55.555173},{"c":55.3,"h":55.505,"l":55.2775,"n":252,"o":55.505,"t":"2026-10-16T14:30:00Z","v":13470,"vw":55.372665},{"c":55.28,"h":55.3,"l":55.18,"n":312,"o":55.29,"t":"2026-10-16T14:35:00Z","v":19925,"vw":55.232879},{"c":55.49,"h":55.51,"l":55.31,"n":549,"o":55.325,"t":"2026-10-16T14:40:00Z","v":48421,"vw":55.442381},{"c":55.62,"h":55.64,"l":55.475,"n":336,"o":55.49,"t":"2026-10-16T14:45:00Z","v":29122,"vw":55.559403},{"c":55.745,"h":55.78,"l":55.62,"n":272,"o":55.625,"t":"2026-10-16T14:50:00Z","v":14937,"vw":55.708171},{"c":55.635,"h":55.7998,"l":55.63,"n":250,"o":55.73,"t":"2026-10-16T14:55:00Z","v":19018,"vw":55.744519},{"c":55.45,"h":55.66,"l":55.45,"n":525,"o":55.66,"t":"2026-10-16T15:00:00Z","v":55234,"vw":55.546306},{"c":55.47,"h":55.48,"l":55.335,"n":269,"o":55.44,"t":"2026-10-16T15:05:00Z","v":13086,"vw":55.397316},{"c":55.45,"h":55.51,"l":55.45,"n":219,"o":55.495,"t":"2026-10-16T15:10:00Z","v":9776,"vw":55.48412},{"c":55.5072,"h":55.52,"l":55.375,"n":262,"o":55.44,"t":"2026-10-16T15:15:00Z","v":17698,"vw":55.464188},{"c":55.265,"h":55.53,"l":55.265,"n":301,"o":55.48,"t":"2026-10-16T15:20:00Z","v":16030,"vw":55.432098},{"c":55.26,"h":55.28,"l":55.175,"n":324,"o":55.26,"t":"2026-10-16T15:25:00Z","v":18065,"vw":55.231604},{"c":55.23,"h":55.36,"l":55.18,"n":394,"o":55.29,"t":"2026-10-16T15:30:00Z","v":22004,"vw":55.281451},{"c":54.885,"h":55.335,"l":54.87,"n":745,"o":55.22,"t":"2026-10-16T15:35:00Z","v":54392,"vw":55.096424},{"c":54.875,"h":54.95,"l":54.81,"n":458,"o":54.885,"t":"2026-10-16T15:40:00Z","v":21245,"vw":54.871166},{"c":55.08,"h":55.095,"l":54.84,"n":327,"o":54.88,"t":"2026-10-16T15:45:00Z","v":18639,"vw":54.996793},{"c":55.12,"h":55.13,"l":55.005,"n":457,"o":55.075,"t":"2026-10-16T15:50:00Z","v":30229,"vw":55.072463},{"c":55.295,"h":55.305,"l":55.09,"n":385,"o":55.1,"t":"2026-10-16T15:55:00Z","v":21140,"vw":55.224925},{"c":55.3,"h":55.4,"l":55.22,"n":307,"o":55.25,"t":"2026-10-16T16:00:00Z","v":16273,"vw":55.330347},{"c":55.28,"h":55.33,"l":55.25,"n":186,"o":55.31,"t":"2026-10-16T16:05:00Z","v":9648,"vw":55.295878},{"c":55.11,"h":55.265,"l":55.08,"n":237,"o":55.265,"t":"2026-10-16T16:10:00Z","v":10115,"vw":55.179351},{"c":54.98,"h":55.15,"l":54.93,"n":491,"o":55.14,"t":"2026-10-16T16:15:00Z","v":42429,"vw":55.028965},{"c":54.96,"h":55.01,"l":54.91,"n":332,"o":54.98,"t":"2026-10-16T16:20:00Z","v":16542,"vw":54.963579},{"c":54.895,"h":55.02,"l":54.885,"n":220,"o":54.96,"t":"2026-10-16T16:25:00Z","v":10499,"vw":54.968339},{"c":54.91,"h":54.92,"l":54.855,"n":219,"o":54.86,"t":"2026-10-16T16:30:00Z","v":10421,"vw":54.885639},{"c":54.85,"h":54.88,"l":54.82,"n":315,"o":54.88,"t":"2026-10-16T16:35:00Z","v":17752,"vw":54.852989},{"c":54.835,"h":54.87,"l":54.79,"n":263,"o":54.85,"t":"2026-10-16T16:40:00Z","v":15707,"vw":54.835416},{"c":54.845,"h":54.845,"l":54.78,"n":195,"o":54.83,"t":"2026-10-16T16:45:00Z","v":9447,"vw":54.815055},{"c":54.905,"h":54.94,"l":54.83,"n":226,"o":54.835,"t":"2026-10-16T16:50:00Z","v":14703,"vw":54.882585},{"c":54.95,"h":54.96,"l":54.89,"n":182,"o":54.89,"t":"2026-10-16T16:55:00Z","v":11731,"vw":54.930578},{"c":54.9521,"h":54.98,"l":54.9,"n":297,"o":54.955,"t":"2026-10-16T17:00:00Z","v":18233,"vw":54.952836},{"c":54.9,"h":54.96,"l":54.875,"n":285,"o":54.96,"t":"2026-10-16T17:05:00Z","v":11979,"vw":54.919465},{"c":54.76,"h":54.89,"l":54.75,"n":477,"o":54.88,"t":"2026-10-16T17:10:00Z","v":45209,"vw":54.854773},{"c":54.665,"h":54.815,"l":54.64,"n":271,"o":54.775,"t":"2026-10-16T17:15:00Z","v":15502,"vw":54.726033},{"c":54.71,"h":54.74,"l":54.64,"n":307,"o":54.655,"t":"2026-10-16T17:20:00Z","v":14259,"vw":54.698764},{"c":54.72,"h":54.76,"l":54.7,"n":225,"o":54.71,"t":"2026-10-16T17:25:00Z","v":10901,"vw":54.72022},{"c":54.795,"h":54.795,"l":54.695,"n":294,"o":54.74,"t":"2026-10-16T17:30:00Z","v":14591,"vw":54.751572},{"c":54.78,"h":54.81,"l":54.66,"n":370,"o":54.78,"t":"2026-10-16T17:35:00Z","v":24064,"vw":54.758981},{"c":54.795,"h":54.87,"l":54.73,"n":273,"o":54.78,"t":"2026-10-16T17:40:00Z","v":13975,"vw":54.799556},{"c":54.85,"h":54.895,"l":54.795,"n":266,"o":54.795,"t":"2026-10-16T17:45:00Z","v":11971,"vw":54.855067},{"c":54.82,"h":54.855,"l":54.795,"n":196,"o":54.8,"t":"2026-10-16T17:50:00Z","v":10236,"vw":54.821495},{"c":54.75,"h":54.87,"l":54.75,"n":369,"o":54.825,"t":"2026-10-16T17:55:00Z","v":13558,"vw":54.835616},{"c":54.675,"h":54.77,"l":54.675,"n":264,"o":54.75,"t":"2026-10-16T18:00:00Z","v":13851,"vw":54.708793},{"c":54.7,"h":54.72,"l":54.65,"n":276,"o":54.67,"t":"2026-10-16T18:05:00Z","v":14945,"vw":54.680565},{"c":54.665,"h":54.72,"l":54.65,"n":237,"o":54.715,"t":"2026-10-16T18:10:00Z","v":12407,"vw":54.686245},{"c":54.62,"h":54.65,"l":54.595,"n":257,"o":54.65,"t":"2026-10-16T18:15:00Z","v":11585,"vw":54.620727},{"c":54.665,"h":54.665,"l":54.56,"n":343,"o":54.61,"t":"2026-10-16T18:20:00Z","v":15611,"vw":54.609068},{"c":54.49,"h":54.665,"l":54.44,"n":588,"o":54.665,"t":"2026-10-16T18:25:00Z","v":32049,"vw":54.519753},{"c":54.54,"h":54.58,"l":54.485,"n":394,"o":54.485,"t":"2026-10-16T18:30:00Z","v":24646,"vw":54.530749},{"c":54.605,"h":54.63,"l":54.5,"n":356,"o":54.545,"t":"2026-10-16T18:35:00Z","v":18856,"vw":54.558635},{"c":54.59,"h":54.62,"l":54.54,"n":395,"o":54.615,"t":"2026-10-16T18:40:00Z","v":21193,"vw":54.58115},{"c":54.53,"h":54.62,"l":54.53,"n":305,"o":54.605,"t":"2026-10-16T18:45:00Z","v":11528,"vw":54.577227},{"c":54.55,"h":54.58,"l":54.525,"n":254,"o":54.525,"t":"2026-10-16T18:50:00Z","v":11643,"vw":54.547783},{"c":54.565,"h":54.58,"l":54.53,"n":331,"o":54.565,"t":"2026-10-16T18:55:00Z","v":16068,"vw":54.558385},{"c":54.565,"h":54.615,"l":54.525,"n":369,"o":54.56,"t":"2026-10-16T19:00:00Z","v":18616,"vw":54.565162},{"c":54.515,"h":54.565,"l":54.47,"n":399,"o":54.565,"t":"2026-10-16T19:05:00Z","v":20022,"vw":54.512867},{"c":54.65,"h":54.66,"l":54.51,"n":400,"o":54.52,"t":"2026-10-16T19:10:00Z","v":18259,"vw":54.591786},{"c":54.6799,"h":54.76,"l":54.64,"n":651,"o":54.66,"t":"2026-10-16T19:15:00Z","v":50213,"vw":54.707522},{"c":54.735,"h":54.76,"l":54.615,"n":464,"o":54.66,"t":"2026-10-16T19:20:00Z","v":23904,"vw":54.659388},{"c":54.62,"h":54.7,"l":54.57,"n":508,"o":54.7,"t":"2026-10-16T19:25:00Z","v":22535,"vw":54.625882},{"c":54.56,"h":54.6498,"l":54.54,"n":665,"o":54.64,"t":"2026-10-16T19:30:00Z","v":30818,"vw":54.590256},{"c":54.575,"h":54.72,"l":54.555,"n":835,"o":54.555,"t":"2026-10-16T19:35:00Z","v":54491,"vw":54.651968},{"c":54.57,"h":54.62,"l":54.52,"n":651,"o":54.575,"t":"2026-10-16T19:40:00Z","v":36733,"vw":54.572802},{"c":54.5591,"h":54.58,"l":54.485,"n":544,"o":54.5514,"t":"2026-10-16T19:45:00Z","v":39765,"vw":54.538391},{"c":54.78,"h":54.79,"l":54.56,"n":1468,"o":54.56,"t":"2026-10-16T19:50:00Z","v":110051,"vw":54.64492},{"c":54.68,"h":54.82,"l":54.63,"n":3120,"o":54.81,"t":"2026-10-16T19:55:00Z","v":244890,"vw":54.68259},{"c":54.68,"h":54.68,"l":54.68,"n":43,"o":54.68,"t":"2026-10-16T20:00:00Z","v":645859,"vw":54.68},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-10-16T20:15:00Z","v":821,"vw":54.68},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-16T21:30:00Z","v":485,"vw":55},{"c":54.56,"h":54.56,"l":54.56,"n":7,"o":54.56,"t":"2026-10-19T08:00:00Z","v":569,"vw":54.56},{"c":55.24,"h":55.48,"l":54.96,"n":14,"o":54.96,"t":"2026-10-19T09:50:00Z","v":512,"vw":55.181},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-10-19T12:55:00Z","v":117,"vw":54.52},{"c":54.615,"h":55,"l":54.48,"n":215,"o":54.76,"t":"2026-10-19T13:30:00Z","v":46474,"vw":54.745321},{"c":55.04,"h":55.04,"l":54.7,"n":310,"o":54.75,"t":"2026-10-19T13:35:00Z","v":20521,"vw":54.873684},{"c":54.41,"h":55.0399,"l":54.36,"n":442,"o":55.0399,"t":"2026-10-19T13:40:00Z","v":28990,"vw":54.517284},{"c":54.21,"h":54.565,"l":54.19,"n":280,"o":54.41,"t":"2026-10-19T13:45:00Z","v":18286,"vw":54.343235},{"c":54.295,"h":54.315,"l":54.075,"n":511,"o":54.21,"t":"2026-10-19T13:50:00Z","v":44821,"vw":54.207626},{"c":54.27,"h":54.45,"l":54.16,"n":118,"o":54.17,"t":"2026-10-19T13:55:00Z","v":4641,"vw":54.270845},{"c":54.345,"h":54.44,"l":54.19,"n":543,"o":54.285,"t":"2026-10-19T14:00:00Z","v":23181,"vw":54.316209},{"c":54.57,"h":54.57,"l":54.325,"n":340,"o":54.325,"t":"2026-10-19T14:05:00Z","v":14669,"vw":54.441182},{"c":54.4725,"h":54.58,"l":54.45,"n":237,"o":54.505,"t":"2026-10-19T14:10:00Z","v":22387,"vw":54.506689},{"c":54.32,"h":54.57,"l":54.32,"n":366,"o":54.465,"t":"2026-10-19T14:15:00Z","v":20961,"vw":54.465038},{"c":54.34,"h":54.41,"l":54.195,"n":336,"o":54.35,"t":"2026-10-19T14:20:00Z","v":18838,"vw":54.290841},{"c":54.4,"h":54.43,"l":54.305,"n":373,"o":54.34,"t":"2026-10-19T14:25:00Z","v":14888,"vw":54.365927},{"c":54.41,"h":54.55,"l":54.31,"n":410,"o":54.45,"t":"2026-10-19T14:30:00Z","v":26452,"vw":54.445543},{"c":54.45,"h":54.62,"l":54.41,"n":372,"o":54.41,"t":"2026-10-19T14:35:00Z","v":18871,"vw":54.531671},{"c":54.45,"h":54.5,"l":54.31,"n":321,"o":54.46,"t":"2026-10-19T14:40:00Z","v":15861,"vw":54.379445},{"c":54.4,"h":54.47,"l":54.345,"n":244,"o":54.47,"t":"2026-10-19T14:45:00Z","v":11009,"vw":54.410543},{"c":54.4,"h":54.46,"l":54.305,"n":196,"o":54.41,"t":"2026-10-19T14:50:00Z","v":6773,"vw":54.390132},{"c":54.385,"h":54.45,"l":54.382,"n":316,"o":54.405,"t":"2026-10-19T14:55:00Z","v":10743,"vw":54.405926},{"c":54.41,"h":54.4275,"l":54.355,"n":278,"o":54.38,"t":"2026-10-19T15:00:00Z","v":10323,"vw":54.393916},{"c":54.3,"h":54.41,"l":54.295,"n":332,"o":54.4,"t":"2026-10-19T15:05:00Z","v":17508,"vw":54.331284},{"c":54.255,"h":54.32,"l":54.25,"n":219,"o":54.3,"t":"2026-10-19T15:10:00Z","v":12590,"vw":54.285144},{"c":54.35,"h":54.43,"l":54.29,"n":275,"o":54.29,"t":"2026-10-19T15:15:00Z","v":12081,"vw":54.352251},{"c":54.35,"h":54.36,"l":54.295,"n":332,"o":54.35,"t":"2026-10-19T15:20:00Z","v":12902,"vw":54.335518},{"c":54.255,"h":54.38,"l":54.21,"n":1590,"o":54.35,"t":"2026-10-19T15:25:00Z","v":97240,"vw":54.301374},{"c":54.215,"h":54.29,"l":54.21,"n":284,"o":54.255,"t":"2026-10-19T15:30:00Z","v":14106,"vw":54.238088},{"c":54.25,"h":54.34,"l":54.21,"n":527,"o":54.21,"t":"2026-10-19T15:35:00Z","v":94848,"vw":54.308749},{"c":54.345,"h":54.4,"l":54.175,"n":343,"o":54.23,"t":"2026-10-19T15:40:00Z","v":15105,"vw":54.283107},{"c":54.39,"h":54.425,"l":54.345,"n":271,"o":54.38,"t":"2026-10-19T15:45:00Z","v":9717,"vw":54.382957},{"c":54.37,"h":54.42,"l":54.36,"n":304,"o":54.36,"t":"2026-10-19T15:50:00Z","v":17453,"vw":54.381338},{"c":54.35,"h":54.44,"l":54.29,"n":558,"o":54.37,"t":"2026-10-19T15:55:00Z","v":52609,"vw":54.37802},{"c":54.28,"h":54.36,"l":54.23,"n":265,"o":54.33,"t":"2026-10-19T16:00:00Z","v":12104,"vw":54.295435},{"c":54.255,"h":54.29,"l":54.24,"n":328,"o":54.275,"t":"2026-10-19T16:05:00Z","v":23338,"vw":54.269852},{"c":54.34,"h":54.34,"l":54.225,"n":316,"o":54.27,"t":"2026-10-19T16:10:00Z","v":14797,"vw":54.285846},{"c":54.25,"h":54.34,"l":54.235,"n":327,"o":54.3,"t":"2026-10-19T16:15:00Z","v":16739,"vw":54.290428},{"c":54.28,"h":54.31,"l":54.25,"n":236,"o":54.25,"t":"2026-10-19T16:20:00Z","v":11030,"vw":54.283076},{"c":54.35,"h":54.35,"l":54.23,"n":271,"o":54.26,"t":"2026-10-19T16:25:00Z","v":13376,"vw":54.300564},{"c":54.385,"h":54.395,"l":54.23,"n":536,"o":54.35,"t":"2026-10-19T16:30:00Z","v":31637,"vw":54.291424},{"c":54.51,"h":54.52,"l":54.345,"n":290,"o":54.41,"t":"2026-10-19T16:35:00Z","v":119656,"vw":54.358052},{"c":54.56,"h":54.56,"l":54.465,"n":655,"o":54.52,"t":"2026-10-19T16:40:00Z","v":42287,"vw":54.511945},{"c":54.57,"h":54.575,"l":54.48,"n":472,"o":54.56,"t":"2026-10-19T16:45:00Z","v":30722,"vw":54.525767},{"c":54.51,"h":54.58,"l":54.51,"n":304,"o":54.57,"t":"2026-10-19T16:50:00Z","v":11715,"vw":54.555213},{"c":54.555,"h":54.58,"l":54.5,"n":291,"o":54.5,"t":"2026-10-19T16:55:00Z","v":14687,"vw":54.557317},{"c":54.62,"h":54.62,"l":54.53,"n":392,"o":54.54,"t":"2026-10-19T17:00:00Z","v":21953,"vw":54.584162},{"c":54.55,"h":54.62,"l":54.55,"n":313,"o":54.6,"t":"2026-10-19T17:05:00Z","v":15661,"vw":54.587741},{"c":54.63,"h":54.63,"l":54.56,"n":579,"o":54.57,"t":"2026-10-19T17:10:00Z","v":31518,"vw":54.600236},{"c":54.655,"h":54.7,"l":54.6,"n":530,"o":54.63,"t":"2026-10-19T17:15:00Z","v":30208,"vw":54.646174},{"c":54.655,"h":54.68,"l":54.64,"n":344,"o":54.65,"t":"2026-10-19T17:20:00Z","v":18691,"vw":54.664583},{"c":54.765,"h":54.81,"l":54.62,"n":508,"o":54.655,"t":"2026-10-19T17:25:00Z","v":29662,"vw":54.688169},{"c":54.73,"h":54.8,"l":54.71,"n":473,"o":54.76,"t":"2026-10-19T17:30:00Z","v":27036,"vw":54.739545},{"c":54.73,"h":54.75,"l":54.685,"n":373,"o":54.75,"t":"2026-10-19T17:35:00Z","v":22634,"vw":54.717319},{"c":54.71,"h":54.74,"l":54.66,"n":416,"o":54.71,"t":"2026-10-19T17:40:00Z","v":23218,"vw":54.701536},{"c":54.73,"h":54.76,"l":54.7,"n":445,"o":54.71,"t":"2026-10-19T17:45:00Z","v":25467,"vw":54.725991},{"c":54.79,"h":54.79,"l":54.72,"n":363,"o":54.75,"t":"2026-10-19T17:50:00Z","v":17485,"vw":54.746828},{"c":54.715,"h":54.79,"l":54.69,"n":448,"o":54.76,"t":"2026-10-19T17:55:00Z","v":34953,"vw":54.737122},{"c":54.645,"h":54.735,"l":54.64,"n":543,"o":54.715,"t":"2026-10-19T18:00:00Z","v":48362,"vw":54.690754},{"c":54.64,"h":54.71,"l":54.625,"n":379,"o":54.645,"t":"2026-10-19T18:05:00Z","v":19534,"vw":54.664764},{"c":54.72,"h":54.76,"l":54.65,"n":609,"o":54.65,"t":"2026-10-19T18:10:00Z","v":40116,"vw":54.699397},{"c":54.745,"h":54.755,"l":54.71,"n":301,"o":54.74,"t":"2026-10-19T18:15:00Z","v":18841,"vw":54.737685},{"c":54.79,"h":54.85,"l":54.73,"n":497,"o":54.745,"t":"2026-10-19T18:20:00Z","v":30087,"vw":54.795239},{"c":54.855,"h":54.87,"l":54.77,"n":675,"o":54.79,"t":"2026-10-19T18:25:00Z","v":51947,"vw":54.804501},{"c":54.785,"h":54.91,"l":54.785,"n":414,"o":54.855,"t":"2026-10-19T18:30:00Z","v":29094,"vw":54.86072},{"c":54.86,"h":54.86,"l":54.78,"n":423,"o":54.785,"t":"2026-10-19T18:35:00Z","v":29585,"vw":54.829172},{"c":54.965,"h":54.985,"l":54.83,"n":447,"o":54.865,"t":"2026-10-19T18:40:00Z","v":32685,"vw":54.920787},{"c":55,"h":55.1195,"l":54.965,"n":442,"o":54.965,"t":"2026-10-19T18:45:00Z","v":29847,"vw":55.026339},{"c":54.9,"h":55.025,"l":54.9,"n":396,"o":55,"t":"2026-10-19T18:50:00Z","v":21538,"vw":54.943309},{"c":54.745,"h":54.9,"l":54.74,"n":506,"o":54.89,"t":"2026-10-19T18:55:00Z","v":31345,"vw":54.825694},{"c":54.76,"h":54.78,"l":54.7,"n":495,"o":54.745,"t":"2026-10-19T19:00:00Z","v":27621,"vw":54.751873},{"c":54.745,"h":54.76,"l":54.72,"n":457,"o":54.76,"t":"2026-10-19T19:05:00Z","v":24859,"vw":54.746186},{"c":54.7,"h":54.7925,"l":54.69,"n":489,"o":54.75,"t":"2026-10-19T19:10:00Z","v":23914,"vw":54.747314},{"c":54.69,"h":54.715,"l":54.68,"n":433,"o":54.695,"t":"2026-10-19T19:15:00Z","v":25096,"vw":54.701263},{"c":54.695,"h":54.74,"l":54.66,"n":467,"o":54.68,"t":"2026-10-19T19:20:00Z","v":24105,"vw":54.694134},{"c":54.71,"h":54.71,"l":54.645,"n":553,"o":54.7,"t":"2026-10-19T19:25:00Z","v":31381,"vw":54.679657},{"c":54.79,"h":54.83,"l":54.71,"n":586,"o":54.71,"t":"2026-10-19T19:30:00Z","v":38501,"vw":54.775709},{"c":54.74,"h":54.79,"l":54.72,"n":480,"o":54.79,"t":"2026-10-19T19:35:00Z","v":28223,"vw":54.742142},{"c":54.71,"h":54.745,"l":54.63,"n":785,"o":54.745,"t":"2026-10-19T19:40:00Z","v":47648,"vw":54.69194},{"c":54.745,"h":54.81,"l":54.72,"n":735,"o":54.72,"t":"2026-10-19T19:45:00Z","v":64332,"vw":54.761077},{"c":54.745,"h":54.75,"l":54.6,"n":1475,"o":54.74,"t":"2026-10-19T19:50:00Z","v":112715,"vw":54.683359},{"c":54.66,"h":54.74,"l":54.62,"n":3480,"o":54.73,"t":"2026-10-19T19:55:00Z","v":295453,"vw":54.677337},{"c":54.67,"h":54.67,"l":54.67,"n":35,"o":54.67,"t":"2026-10-19T20:00:00Z","v":454818,"vw":54.67},{"c":54.55,"h":54.55,"l":54.55,"n":1,"o":54.55,"t":"2026-10-19T20:05:00Z","v":100,"vw":54.55},{"c":54.6006,"h":54.6006,"l":54.6006,"n":1,"o":54.6006,"t":"2026-10-19T20:10:00Z","v":6967,"vw":54.6006},{"c":54.8,"h":54.8,"l":54.8,"n":19,"o":54.8,"t":"2026-10-20T08:30:00Z","v":209,"vw":54.8},{"c":55.16,"h":55.16,"l":55.16,"n":5,"o":55.16,"t":"2026-10-20T10:25:00Z","v":202,"vw":55.16},{"c":54.95,"h":55.15,"l":54.7,"n":38,"o":55.05,"t":"2026-10-20T11:00:00Z","v":4817,"vw":55.038207},{"c":54.85,"h":54.85,"l":54.85,"n":13,"o":54.85,"t":"2026-10-20T11:05:00Z","v":360,"vw":54.85},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-20T11:10:00Z","v":103,"vw":55},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-20T11:55:00Z","v":100,"vw":54.9},{"c":54.85,"h":54.9,"l":54.85,"n":28,"o":54.85,"t":"2026-10-20T12:00:00Z","v":4408,"vw":54.854545},{"c":55,"h":55,"l":54.84,"n":15,"o":54.84,"t":"2026-10-20T12:35:00Z","v":626,"vw":54.912333},{"c":55.16,"h":55.16,"l":55.16,"n":2,"o":55.16,"t":"2026-10-20T12:45:00Z","v":132,"vw":55.16},{"c":55.16,"h":55.16,"l":55.16,"n":4,"o":55.16,"t":"2026-10-20T13:25:00Z","v":3008,"vw":55.16},{"c":55.385,"h":55.5,"l":55.08,"n":89,"o":55.08,"t":"2026-10-20T13:30:00Z","v":23895,"vw":55.13331},{"c":55.13,"h":55.385,"l":54.95,"n":364,"o":55.385,"t":"2026-10-20T13:35:00Z","v":19665,"vw":55.155785},{"c":55.345,"h":55.36,"l":55.06,"n":522,"o":55.21,"t":"2026-10-20T13:40:00Z","v":32542,"vw":55.259586},{"c":55.35,"h":55.45,"l":55.16,"n":487,"o":55.345,"t":"2026-10-20T13:45:00Z","v":49126,"vw":55.263361},{"c":55.36,"h":55.465,"l":55.24,"n":536,"o":55.34,"t":"2026-10-20T13:50:00Z","v":31770,"vw":55.327447},{"c":55.38,"h":55.41,"l":55.27,"n":253,"o":55.36,"t":"2026-10-20T13:55:00Z","v":12365,"vw":55.344498},{"c":55.255,"h":55.5,"l":55.25,"n":221,"o":55.29,"t":"2026-10-20T14:00:00Z","v":14084,"vw":55.386548},{"c":55.33,"h":55.33,"l":55.085,"n":380,"o":55.245,"t":"2026-10-20T14:05:00Z","v":23672,"vw":55.19283},{"c":55.385,"h":55.41,"l":55.285,"n":276,"o":55.33,"t":"2026-10-20T14:10:00Z","v":26321,"vw":55.393822},{"c":55.69,"h":55.69,"l":55.43,"n":289,"o":55.43,"t":"2026-10-20T14:15:00Z","v":14988,"vw":55.533939},{"c":55.54,"h":55.76,"l":55.4,"n":310,"o":55.67,"t":"2026-10-20T14:20:00Z","v":30022,"vw":55.599004},{"c":55.495,"h":55.62,"l":55.49,"n":399,"o":55.57,"t":"2026-10-20T14:25:00Z","v":18719,"vw":55.550973},{"c":55.625,"h":55.625,"l":55.5,"n":237,"o":55.53,"t":"2026-10-20T14:30:00Z","v":9555,"vw":55.551462},{"c":55.635,"h":55.76,"l":55.6295,"n":339,"o":55.67,"t":"2026-10-20T14:35:00Z","v":14822,"vw":55.688038},{"c":55.75,"h":55.75,"l":55.63,"n":292,"o":55.63,"t":"2026-10-20T14:40:00Z","v":12559,"vw":55.70695},{"c":55.73,"h":55.81,"l":55.685,"n":403,"o":55.75,"t":"2026-10-20T14:45:00Z","v":23339,"vw":55.745135},{"c":55.83,"h":55.85,"l":55.695,"n":281,"o":55.73,"t":"2026-10-20T14:50:00Z","v":14173,"vw":55.795918},{"c":55.78,"h":55.91,"l":55.75,"n":526,"o":55.825,"t":"2026-10-20T14:55:00Z","v":34784,"vw":55.821447},{"c":55.71,"h":55.78,"l":55.63,"n":407,"o":55.78,"t":"2026-10-20T15:00:00Z","v":22790,"vw":55.694458},{"c":55.975,"h":56.02,"l":55.675,"n":538,"o":55.73,"t":"2026-10-20T15:05:00Z","v":34305,"vw":55.802326},{"c":55.86,"h":55.99,"l":55.81,"n":604,"o":55.96,"t":"2026-10-20T15:10:00Z","v":30307,"vw":55.895811},{"c":55.93,"h":56.025,"l":55.755,"n":632,"o":55.83,"t":"2026-10-20T15:15:00Z","v":41806,"vw":55.8957},{"c":55.905,"h":55.96,"l":55.84,"n":331,"o":55.94,"t":"2026-10-20T15:20:00Z","v":14499,"vw":55.90463},{"c":55.92,"h":55.94,"l":55.83,"n":329,"o":55.92,"t":"2026-10-20T15:25:00Z","v":19051,"vw":55.877322},{"c":56.06,"h":56.075,"l":55.86,"n":993,"o":55.895,"t":"2026-10-20T15:30:00Z","v":95986,"vw":55.938636},{"c":56.06,"h":56.11,"l":55.9675,"n":1102,"o":56.06,"t":"2026-10-20T15:35:00Z","v":82929,"vw":56.03707},{"c":55.995,"h":56.08,"l":55.99,"n":281,"o":56.07,"t":"2026-10-20T15:40:00Z","v":14467,"vw":56.03346},{"c":55.76,"h":55.995,"l":55.75,"n":391,"o":55.995,"t":"2026-10-20T15:45:00Z","v":23337,"vw":55.924372},{"c":55.94,"h":55.96,"l":55.735,"n":363,"o":55.755,"t":"2026-10-20T15:50:00Z","v":24436,"vw":55.830914},{"c":55.93,"h":56.07,"l":55.91,"n":535,"o":55.92,"t":"2026-10-20T15:55:00Z","v":35398,"vw":55.982422},{"c":55.9,"h":56.08,"l":55.87,"n":697,"o":55.92,"t":"2026-10-20T16:00:00Z","v":39207,"vw":55.947722},{"c":55.93,"h":55.975,"l":55.865,"n":301,"o":55.865,"t":"2026-10-20T16:05:00Z","v":12991,"vw":55.921863},{"c":55.86,"h":55.95,"l":55.84,"n":365,"o":55.93,"t":"2026-10-20T16:10:00Z","v":18480,"vw":55.896061},{"c":55.777,"h":55.94,"l":55.777,"n":365,"o":55.91,"t":"2026-10-20T16:15:00Z","v":24980,"vw":55.867316},{"c":55.825,"h":55.83,"l":55.77,"n":302,"o":55.79,"t":"2026-10-20T16:20:00Z","v":15301,"vw":55.804977},{"c":56.015,"h":56.015,"l":55.83,"n":522,"o":55.83,"t":"2026-10-20T16:25:00Z","v":24771,"vw":55.905015},{"c":55.96,"h":56.05,"l":55.96,"n":501,"o":56.015,"t":"2026-10-20T16:30:00Z","v":29816,"vw":56.008472},{"c":55.955,"h":56.03,"l":55.94,"n":380,"o":55.98,"t":"2026-10-20T16:35:00Z","v":22021,"vw":55.986126},{"c":55.88,"h":55.96,"l":55.87,"n":323,"o":55.96,"t":"2026-10-20T16:40:00Z","v":16383,"vw":55.928219},{"c":55.9,"h":55.9,"l":55.86,"n":289,"o":55.88,"t":"2026-10-20T16:45:00Z","v":12641,"vw":55.881878},{"c":55.88,"h":55.92,"l":55.87,"n":398,"o":55.885,"t":"2026-10-20T16:50:00Z","v":21371,"vw":55.891502},{"c":55.825,"h":55.9,"l":55.8,"n":485,"o":55.88,"t":"2026-10-20T16:55:00Z","v":28988,"vw":55.849748},{"c":55.84,"h":55.87,"l":55.78,"n":445,"o":55.84,"t":"2026-10-20T17:00:00Z","v":27072,"vw":55.82733},{"c":55.86,"h":55.86,"l":55.76,"n":429,"o":55.84,"t":"2026-10-20T17:05:00Z","v":26097,"vw":55.820029},{"c":55.88,"h":55.89,"l":55.835,"n":416,"o":55.87,"t":"2026-10-20T17:10:00Z","v":23892,"vw":55.865878},{"c":55.91,"h":55.935,"l":55.87,"n":299,"o":55.87,"t":"2026-10-20T17:15:00Z","v":14355,"vw":55.915085},{"c":55.92,"h":55.93,"l":55.9,"n":337,"o":55.9,"t":"2026-10-20T17:20:00Z","v":18962,"vw":55.913212},{"c":55.92,"h":55.92,"l":55.86,"n":308,"o":55.895,"t":"2026-10-20T17:25:00Z","v":16372,"vw":55.882355},{"c":55.96,"h":55.96,"l":55.9,"n":292,"o":55.92,"t":"2026-10-20T17:30:00Z","v":14278,"vw":55.928482},{"c":55.995,"h":56.03,"l":55.95,"n":573,"o":55.97,"t":"2026-10-20T17:35:00Z","v":34464,"vw":55.988758},{"c":56.035,"h":56.055,"l":55.98,"n":351,"o":56,"t":"2026-10-20T17:40:00Z","v":16900,"vw":56.023697},{"c":56.045,"h":56.055,"l":56.01,"n":338,"o":56.03,"t":"2026-10-20T17:45:00Z","v":18334,"vw":56.031878},{"c":56.08,"h":56.11,"l":56.01,"n":755,"o":56.045,"t":"2026-10-20T17:50:00Z","v":67256,"vw":56.070609},{"c":56.055,"h":56.14,"l":56.01,"n":1027,"o":56.08,"t":"2026-10-20T17:55:00Z","v":87891,"vw":56.072134},{"c":56.105,"h":56.105,"l":56.0225,"n":417,"o":56.055,"t":"2026-10-20T18:00:00Z","v":22369,"vw":56.060603},{"c":56.125,"h":56.15,"l":56.1,"n":489,"o":56.1,"t":"2026-10-20T18:05:00Z","v":31240,"vw":56.135933},{"c":56.16,"h":56.175,"l":56.125,"n":381,"o":56.125,"t":"2026-10-20T18:10:00Z","v":20581,"vw":56.157224},{"c":56.13,"h":56.175,"l":56.125,"n":481,"o":56.17,"t":"2026-10-20T18:15:00Z","v":27171,"vw":56.152518},{"c":56.08,"h":56.13,"l":56.075,"n":440,"o":56.13,"t":"2026-10-20T18:20:00Z","v":30534,"vw":56.115295},{"c":56.05,"h":56.09,"l":56.04,"n":290,"o":56.09,"t":"2026-10-20T18:25:00Z","v":11052,"vw":56.068111},{"c":55.985,"h":56.06,"l":55.985,"n":497,"o":56.05,"t":"2026-10-20T18:30:00Z","v":25919,"vw":56.034362},{"c":55.97,"h":56.02,"l":55.965,"n":372,"o":56,"t":"2026-10-20T18:35:00Z","v":21992,"vw":55.993527},{"c":55.965,"h":56,"l":55.96,"n":346,"o":55.98,"t":"2026-10-20T18:40:00Z","v":15366,"vw":55.981686},{"c":55.94,"h":55.99,"l":55.94,"n":347,"o":55.96,"t":"2026-10-20T18:45:00Z","v":20165,"vw":55.967535},{"c":55.98,"h":55.98,"l":55.88,"n":1317,"o":55.95,"t":"2026-10-20T18:50:00Z","v":85854,"vw":55.917553},{"c":56.1,"h":56.14,"l":55.98,"n":504,"o":55.98,"t":"2026-10-20T18:55:00Z","v":23787,"vw":56.052472},{"c":56.23,"h":56.26,"l":56.08,"n":573,"o":56.11,"t":"2026-10-20T19:00:00Z","v":31622,"vw":56.162311},{"c":56.19,"h":56.22,"l":56.16,"n":380,"o":56.22,"t":"2026-10-20T19:05:00Z","v":26805,"vw":56.200665},{"c":56.26,"h":56.29,"l":56.16,"n":881,"o":56.2,"t":"2026-10-20T19:10:00Z","v":69749,"vw":56.202384},{"c":56.217,"h":56.36,"l":56.217,"n":795,"o":56.27,"t":"2026-10-20T19:15:00Z","v":51546,"vw":56.28779},{"c":56.17,"h":56.25,"l":56.13,"n":636,"o":56.23,"t":"2026-10-20T19:20:00Z","v":31168,"vw":56.182756},{"c":56.2,"h":56.245,"l":56.15,"n":574,"o":56.165,"t":"2026-10-20T19:25:00Z","v":30721,"vw":56.197065},{"c":56.28,"h":56.29,"l":56.19,"n":623,"o":56.215,"t":"2026-10-20T19:30:00Z","v":36717,"vw":56.252696},{"c":56.3,"h":56.32,"l":56.221,"n":854,"o":56.255,"t":"2026-10-20T19:35:00Z","v":55307,"vw":56.274643},{"c":56.34,"h":56.37,"l":56.2987,"n":919,"o":56.3,"t":"2026-10-20T19:40:00Z","v":62378,"vw":56.337351},{"c":56.28,"h":56.36,"l":56.26,"n":849,"o":56.3315,"t":"2026-10-20T19:45:00Z","v":62721,"vw":56.304953},{"c":56.29,"h":56.35,"l":56.24,"n":2115,"o":56.27,"t":"2026-10-20T19:50:00Z","v":167202,"vw":56.299032},{"c":56.48,"h":56.48,"l":56.18,"n":6072,"o":56.265,"t":"2026-10-20T19:55:00Z","v":573898,"vw":56.389356},{"c":56.53,"h":56.53,"l":56.44,"n":47,"o":56.44,"t":"2026-10-20T20:00:00Z","v":442217,"vw":56.440021},{"c":56.4831,"h":56.4831,"l":56.4831,"n":2,"o":56.4831,"t":"2026-10-20T22:10:00Z","v":230,"vw":56.4831},{"c":56.23,"h":56.23,"l":56.23,"n":3,"o":56.23,"t":"2026-10-21T09:00:00Z","v":350,"vw":56.23},{"c":56.45,"h":56.9,"l":56.45,"n":53,"o":56.9,"t":"2026-10-21T11:00:00Z","v":5750,"vw":56.669525},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-21T11:50:00Z","v":100,"vw":56.8},{"c":56.35,"h":56.4,"l":56.25,"n":59,"o":56.25,"t":"2026-10-21T12:20:00Z","v":5841,"vw":56.258781},{"c":56.32,"h":56.32,"l":56.25,"n":11,"o":56.3,"t":"2026-10-21T12:25:00Z","v":1495,"vw":56.30188},{"c":56.21,"h":56.21,"l":56.21,"n":18,"o":56.21,"t":"2026-10-21T12:30:00Z","v":650,"vw":56.21},{"c":56.11,"h":56.16,"l":56.11,"n":28,"o":56.16,"t":"2026-10-21T12:35:00Z","v":1709,"vw":56.136718},{"c":56.4,"h":56.4,"l":56.01,"n":21,"o":56.04,"t":"2026-10-21T13:20:00Z","v":863,"vw":56.098564},{"c":56.39,"h":56.39,"l":56.39,"n":2,"o":56.39,"t":"2026-10-21T13:25:00Z","v":149,"vw":56.39},{"c":56.475,"h":57,"l":56.04,"n":332,"o":56.4,"t":"2026-10-21T13:30:00Z","v":49118,"vw":56.435932},{"c":56.85,"h":56.85,"l":56.41,"n":339,"o":56.454,"t":"2026-10-21T13:35:00Z","v":14370,"vw":56.639614},{"c":56.73,"h":56.95,"l":56.63,"n":447,"o":56.85,"t":"2026-10-21T13:40:00Z","v":19185,"vw":56.80045},{"c":56.63,"h":56.8299,"l":56.57,"n":309,"o":56.705,"t":"2026-10-21T13:45:00Z","v":36213,"vw":56.662046},{"c":56.56,"h":56.82,"l":56.49,"n":325,"o":56.63,"t":"2026-10-21T13:50:00Z","v":34260,"vw":56.698597},{"c":56.64,"h":56.66,"l":56.4,"n":328,"o":56.56,"t":"2026-10-21T13:55:00Z","v":19243,"vw":56.553992},{"c":56.44,"h":56.65,"l":56.44,"n":421,"o":56.56,"t":"2026-10-21T14:00:00Z","v":42408,"vw":56.533853},{"c":56.47,"h":56.59,"l":56.35,"n":299,"o":56.435,"t":"2026-10-21T14:05:00Z","v":15556,"vw":56.446128},{"c":56.445,"h":56.58,"l":56.39,"n":340,"o":56.475,"t":"2026-10-21T14:10:00Z","v":27140,"vw":56.504697},{"c":56.415,"h":56.56,"l":56.38,"n":307,"o":56.51,"t":"2026-10-21T14:15:00Z","v":20243,"vw":56.476903},{"c":56.42,"h":56.47,"l":56.37,"n":238,"o":56.41,"t":"2026-10-21T14:20:00Z","v":16357,"vw":56.415501},{"c":56.39,"h":56.435,"l":56.385,"n":179,"o":56.42,"t":"2026-10-21T14:25:00Z","v":15778,"vw":56.409632},{"c":56.27,"h":56.46,"l":56.27,"n":321,"o":56.42,"t":"2026-10-21T14:30:00Z","v":18591,"vw":56.379362},{"c":56.37,"h":56.38,"l":56.265,"n":292,"o":56.265,"t":"2026-10-21T14:35:00Z","v":15285,"vw":56.330979},{"c":56.27,"h":56.4,"l":56.27,"n":236,"o":56.375,"t":"2026-10-21T14:40:00Z","v":9229,"vw":56.344302},{"c":56.14,"h":56.295,"l":56.13,"n":222,"o":56.29,"t":"2026-10-21T14:45:00Z","v":8517,"vw":56.225716},{"c":56.04,"h":56.2,"l":56.04,"n":276,"o":56.18,"t":"2026-10-21T14:50:00Z","v":30287,"vw":56.075773},{"c":56.07,"h":56.12,"l":56.035,"n":426,"o":56.035,"t":"2026-10-21T14:55:00Z","v":23216,"vw":56.079006},{"c":55.895,"h":56.055,"l":55.89,"n":342,"o":56.055,"t":"2026-10-21T15:00:00Z","v":24190,"vw":55.981008},{"c":55.775,"h":55.88,"l":55.75,"n":228,"o":55.88,"t":"2026-10-21T15:05:00Z","v":8335,"vw":55.801963},{"c":55.72,"h":55.775,"l":55.66,"n":552,"o":55.775,"t":"2026-10-21T15:10:00Z","v":34230,"vw":55.74155},{"c":55.56,"h":55.7,"l":55.545,"n":396,"o":55.7,"t":"2026-10-21T15:15:00Z","v":15183,"vw":55.613911},{"c":55.655,"h":55.67,"l":55.57,"n":300,"o":55.57,"t":"2026-10-21T15:20:00Z","v":9422,"vw":55.61804},{"c":55.705,"h":55.715,"l":55.635,"n":373,"o":55.65,"t":"2026-10-21T15:25:00Z","v":23709,"vw":55.666077},{"c":55.63,"h":55.77,"l":55.63,"n":421,"o":55.69,"t":"2026-10-21T15:30:00Z","v":22723,"vw":55.710817},{"c":55.6,"h":55.63,"l":55.55,"n":342,"o":55.63,"t":"2026-10-21T15:35:00Z","v":14748,"vw":55.577173},{"c":55.61,"h":55.64,"l":55.585,"n":273,"o":55.6,"t":"2026-10-21T15:40:00Z","v":8905,"vw":55.61076},{"c":55.69,"h":55.69,"l":55.59,"n":429,"o":55.63,"t":"2026-10-21T15:45:00Z","v":36357,"vw":55.6133},{"c":55.755,"h":55.8,"l":55.7,"n":322,"o":55.7,"t":"2026-10-21T15:50:00Z","v":21146,"vw":55.779854},{"c":55.75,"h":55.755,"l":55.715,"n":156,"o":55.755,"t":"2026-10-21T15:55:00Z","v":3685,"vw":55.738183},{"c":55.74,"h":55.77,"l":55.72,"n":191,"o":55.74,"t":"2026-10-21T16:00:00Z","v":11280,"vw":55.745512},{"c":55.65,"h":55.75,"l":55.65,"n":178,"o":55.74,"t":"2026-10-21T16:05:00Z","v":6623,"vw":55.712715},{"c":55.63,"h":55.66,"l":55.58,"n":226,"o":55.66,"t":"2026-10-21T16:10:00Z","v":8588,"vw":55.625264},{"c":55.65,"h":55.67,"l":55.625,"n":214,"o":55.63,"t":"2026-10-21T16:15:00Z","v":10830,"vw":55.645327},{"c":55.73,"h":55.75,"l":55.635,"n":265,"o":55.65,"t":"2026-10-21T16:20:00Z","v":9904,"vw":55.697426},{"c":55.74,"h":55.75,"l":55.74,"n":107,"o":55.74,"t":"2026-10-21T16:25:00Z","v":5636,"vw":55.740785},{"c":55.73,"h":55.81,"l":55.73,"n":232,"o":55.75,"t":"2026-10-21T16:30:00Z","v":7255,"vw":55.773303},{"c":55.755,"h":55.76,"l":55.72,"n":204,"o":55.7304,"t":"2026-10-21T16:35:00Z","v":8190,"vw":55.73978},{"c":55.7,"h":55.76,"l":55.69,"n":197,"o":55.76,"t":"2026-10-21T16:40:00Z","v":8316,"vw":55.718957},{"c":55.765,"h":55.78,"l":55.705,"n":291,"o":55.71,"t":"2026-10-21T16:45:00Z","v":12190,"vw":55.737679},{"c":55.77,"h":55.84,"l":55.75,"n":343,"o":55.78,"t":"2026-10-21T16:50:00Z","v":17569,"vw":55.793119},{"c":55.81,"h":55.82,"l":55.765,"n":346,"o":55.77,"t":"2026-10-21T16:55:00Z","v":18869,"vw":55.789355},{"c":55.83,"h":55.93,"l":55.785,"n":340,"o":55.815,"t":"2026-10-21T17:00:00Z","v":26022,"vw":55.847077},{"c":55.78,"h":55.83,"l":55.73,"n":264,"o":55.83,"t":"2026-10-21T17:05:00Z","v":15384,"vw":55.780045},{"c":55.83,"h":55.85,"l":55.78,"n":245,"o":55.78,"t":"2026-10-21T17:10:00Z","v":15359,"vw":55.807595},{"c":55.74,"h":55.84,"l":55.72,"n":241,"o":55.84,"t":"2026-10-21T17:15:00Z","v":14634,"vw":55.746335},{"c":55.78,"h":55.79,"l":55.745,"n":251,"o":55.745,"t":"2026-10-21T17:20:00Z","v":15974,"vw":55.766423},{"c":55.75,"h":55.775,"l":55.74,"n":220,"o":55.76,"t":"2026-10-21T17:25:00Z","v":18090,"vw":55.760313},{"c":55.73,"h":55.76,"l":55.705,"n":384,"o":55.75,"t":"2026-10-21T17:30:00Z","v":26129,"vw":55.738139},{"c":55.81,"h":55.819,"l":55.73,"n":379,"o":55.73,"t":"2026-10-21T17:35:00Z","v":15755,"vw":55.770822},{"c":55.89,"h":55.915,"l":55.8,"n":230,"o":55.8,"t":"2026-10-21T17:40:00Z","v":9875,"vw":55.875965},{"c":55.79,"h":55.89,"l":55.78,"n":221,"o":55.89,"t":"2026-10-21T17:45:00Z","v":10780,"vw":55.834755},{"c":55.735,"h":55.8,"l":55.735,"n":247,"o":55.8,"t":"2026-10-21T17:50:00Z","v":11003,"vw":55.759834},{"c":55.75,"h":55.75,"l":55.69,"n":462,"o":55.75,"t":"2026-10-21T17:55:00Z","v":33727,"vw":55.723317},{"c":55.775,"h":55.81,"l":55.75,"n":256,"o":55.76,"t":"2026-10-21T18:00:00Z","v":11410,"vw":55.770974},{"c":55.795,"h":55.8,"l":55.775,"n":155,"o":55.775,"t":"2026-10-21T18:05:00Z","v":5431,"vw":55.788105},{"c":55.8,"h":55.805,"l":55.79,"n":202,"o":55.795,"t":"2026-10-21T18:10:00Z","v":8085,"vw":55.797672},{"c":55.84,"h":55.86,"l":55.81,"n":287,"o":55.82,"t":"2026-10-21T18:15:00Z","v":12348,"vw":55.842294},{"c":55.81,"h":55.88,"l":55.8,"n":250,"o":55.84,"t":"2026-10-21T18:20:00Z","v":10613,"vw":55.849234},{"c":55.82,"h":55.85,"l":55.8,"n":199,"o":55.81,"t":"2026-10-21T18:25:00Z","v":8607,"vw":55.82729},{"c":55.74,"h":55.815,"l":55.69,"n":345,"o":55.81,"t":"2026-10-21T18:30:00Z","v":17822,"vw":55.763154},{"c":55.7,"h":55.74,"l":55.605,"n":759,"o":55.74,"t":"2026-10-21T18:35:00Z","v":68309,"vw":55.683578},{"c":55.695,"h":55.73,"l":55.695,"n":201,"o":55.71,"t":"2026-10-21T18:40:00Z","v":12382,"vw":55.709199},{"c":55.69,"h":55.7,"l":55.66,"n":277,"o":55.695,"t":"2026-10-21T18:45:00Z","v":16845,"vw":55.688616},{"c":55.71,"h":55.71,"l":55.52,"n":528,"o":55.68,"t":"2026-10-21T18:50:00Z","v":32100,"vw":55.619736},{"c":55.52,"h":55.68,"l":55.51,"n":338,"o":55.68,"t":"2026-10-21T18:55:00Z","v":12640,"vw":55.593744},{"c":55.435,"h":55.55,"l":55.41,"n":380,"o":55.54,"t":"2026-10-21T19:00:00Z","v":13169,"vw":55.467476},{"c":55.365,"h":55.45,"l":55.365,"n":329,"o":55.4116,"t":"2026-10-21T19:05:00Z","v":16369,"vw":55.403901},{"c":55.29,"h":55.365,"l":55.24,"n":462,"o":55.365,"t":"2026-10-21T19:10:00Z","v":17799,"vw":55.297073},{"c":55.25,"h":55.32,"l":55.25,"n":264,"o":55.31,"t":"2026-10-21T19:15:00Z","v":14446,"vw":55.289278},{"c":55.42,"h":55.42,"l":55.25,"n":458,"o":55.25,"t":"2026-10-21T19:20:00Z","v":25401,"vw":55.298869},{"c":55.47,"h":55.5,"l":55.37,"n":429,"o":55.42,"t":"2026-10-21T19:25:00Z","v":27279,"vw":55.444174},{"c":55.4427,"h":55.52,"l":55.35,"n":410,"o":55.47,"t":"2026-10-21T19:30:00Z","v":19509,"vw":55.450474},{"c":55.3,"h":55.46,"l":55.29,"n":550,"o":55.44,"t":"2026-10-21T19:35:00Z","v":31338,"vw":55.397807},{"c":55.215,"h":55.37,"l":55.2,"n":538,"o":55.26,"t":"2026-10-21T19:40:00Z","v":27176,"vw":55.294708},{"c":55.05,"h":55.22,"l":55.02,"n":655,"o":55.22,"t":"2026-10-21T19:45:00Z","v":49426,"vw":55.170154},{"c":55.02,"h":55.22,"l":54.99,"n":1174,"o":55.06,"t":"2026-10-21T19:50:00Z","v":66505,"vw":55.116691},{"c":55.21,"h":55.24,"l":54.91,"n":3408,"o":54.98,"t":"2026-10-21T19:55:00Z","v":260352,"vw":55.128214},{"c":55.21,"h":55.28,"l":55.21,"n":63,"o":55.21,"t":"2026-10-21T20:00:00Z","v":687014,"vw":55.210176},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-22T13:10:00Z","v":144,"vw":55.75},{"c":55.02,"h":55.52,"l":55.02,"n":104,"o":55.4,"t":"2026-10-22T13:30:00Z","v":29370,"vw":55.285725},{"c":55.31,"h":55.31,"l":55.105,"n":101,"o":55.105,"t":"2026-10-22T13:35:00Z","v":4170,"vw":55.199006},{"c":55.5,"h":55.54,"l":55.44,"n":85,"o":55.46,"t":"2026-10-22T13:40:00Z","v":7481,"vw":55.489173},{"c":55.46,"h":55.5,"l":55.3025,"n":157,"o":55.5,"t":"2026-10-22T13:45:00Z","v":5723,"vw":55.397053},{"c":55.84,"h":55.84,"l":55.605,"n":96,"o":55.785,"t":"2026-10-22T13:50:00Z","v":3667,"vw":55.782182},{"c":55.74,"h":55.845,"l":55.715,"n":131,"o":55.795,"t":"2026-10-22T13:55:00Z","v":3967,"vw":55.777738},{"c":55.45,"h":55.83,"l":55.445,"n":311,"o":55.75,"t":"2026-10-22T14:00:00Z","v":42139,"vw":55.536847},{"c":55.7399,"h":55.74,"l":55.44,"n":200,"o":55.44,"t":"2026-10-22T14:05:00Z","v":13468,"vw":55.637512},{"c":55.57,"h":55.73,"l":55.51,"n":244,"o":55.695,"t":"2026-10-22T14:10:00Z","v":13787,"vw":55.604697},{"c":55.63,"h":55.675,"l":55.52,"n":225,"o":55.57,"t":"2026-10-22T14:15:00Z","v":10864,"vw":55.628143},{"c":55.595,"h":55.88,"l":55.595,"n":313,"o":55.7,"t":"2026-10-22T14:20:00Z","v":39368,"vw":55.72974},{"c":55.75,"h":55.855,"l":55.61,"n":310,"o":55.64,"t":"2026-10-22T14:25:00Z","v":13754,"vw":55.722757},{"c":55.62,"h":55.79,"l":55.5365,"n":305,"o":55.76,"t":"2026-10-22T14:30:00Z","v":11402,"vw":55.678107},{"c":55.86,"h":55.89,"l":55.63,"n":274,"o":55.635,"t":"2026-10-22T14:35:00Z","v":12539,"vw":55.723663},{"c":56.08,"h":56.09,"l":55.855,"n":351,"o":55.865,"t":"2026-10-22T14:40:00Z","v":16844,"vw":55.999691},{"c":56.135,"h":56.16,"l":56.01,"n":207,"o":56.02,"t":"2026-10-22T14:45:00Z","v":9792,"vw":56.098849},{"c":56.12,"h":56.225,"l":56.11,"n":285,"o":56.13,"t":"2026-10-22T14:50:00Z","v":13000,"vw":56.187901},{"c":56.04,"h":56.15,"l":55.99,"n":255,"o":56.15,"t":"2026-10-22T14:55:00Z","v":8453,"vw":56.066238},{"c":56.02,"h":56.045,"l":55.96,"n":345,"o":56.025,"t":"2026-10-22T15:00:00Z","v":16334,"vw":56.00239},{"c":56.07,"h":56.07,"l":56.02,"n":366,"o":56.055,"t":"2026-10-22T15:05:00Z","v":17450,"vw":56.045031},{"c":56.04,"h":56.12,"l":56.04,"n":315,"o":56.05,"t":"2026-10-22T15:10:00Z","v":18046,"vw":56.076325},{"c":56.15,"h":56.17,"l":56.065,"n":235,"o":56.065,"t":"2026-10-22T15:15:00Z","v":9516,"vw":56.122353},{"c":56.16,"h":56.18,"l":56.1,"n":275,"o":56.15,"t":"2026-10-22T15:20:00Z","v":11458,"vw":56.134423},{"c":56.1,"h":56.17,"l":56.04,"n":377,"o":56.17,"t":"2026-10-22T15:25:00Z","v":21924,"vw":56.109208},{"c":56.09,"h":56.11,"l":56.05,"n":299,"o":56.1,"t":"2026-10-22T15:30:00Z","v":12391,"vw":56.076583},{"c":56.1,"h":56.1,"l":56.04,"n":315,"o":56.09,"t":"2026-10-22T15:35:00Z","v":13916,"vw":56.077324},{"c":56.025,"h":56.09,"l":56.02,"n":333,"o":56.09,"t":"2026-10-22T15:40:00Z","v":13028,"vw":56.050847},{"c":56.08,"h":56.1,"l":56.025,"n":270,"o":56.025,"t":"2026-10-22T15:45:00Z","v":9191,"vw":56.065353},{"c":56.06,"h":56.08,"l":56.02,"n":293,"o":56.08,"t":"2026-10-22T15:50:00Z","v":14106,"vw":56.055698},{"c":56.14,"h":56.15,"l":56.08,"n":319,"o":56.08,"t":"2026-10-22T15:55:00Z","v":8659,"vw":56.12011},{"c":56.04,"h":56.17,"l":56.04,"n":360,"o":56.16,"t":"2026-10-22T16:00:00Z","v":16596,"vw":56.123551},{"c":56.12,"h":56.12,"l":55.99,"n":314,"o":56.075,"t":"2026-10-22T16:05:00Z","v":11466,"vw":56.049089},{"c":56.08,"h":56.17,"l":56.05,"n":253,"o":56.1275,"t":"2026-10-22T16:10:00Z","v":9978,"vw":56.128325},{"c":56.2,"h":56.22,"l":56.03,"n":323,"o":56.065,"t":"2026-10-22T16:15:00Z","v":11701,"vw":56.156691},{"c":56.23,"h":56.245,"l":56.155,"n":252,"o":56.23,"t":"2026-10-22T16:20:00Z","v":7723,"vw":56.208067},{"c":56.4,"h":56.4,"l":56.225,"n":357,"o":56.24,"t":"2026-10-22T16:25:00Z","v":13877,"vw":56.296094},{"c":56.265,"h":56.45,"l":56.17,"n":866,"o":56.425,"t":"2026-10-22T16:30:00Z","v":48396,"vw":56.346901},{"c":56.08,"h":56.32,"l":56.08,"n":507,"o":56.3,"t":"2026-10-22T16:35:00Z","v":21612,"vw":56.204742},{"c":56.07,"h":56.11,"l":55.955,"n":407,"o":56.04,"t":"2026-10-22T16:40:00Z","v":13564,"vw":56.058479},{"c":56.01,"h":56.06,"l":55.97,"n":346,"o":56.06,"t":"2026-10-22T16:45:00Z","v":14109,"vw":56.002089},{"c":56.195,"h":56.22,"l":55.99,"n":414,"o":56,"t":"2026-10-22T16:50:00Z","v":16538,"vw":56.130567},{"c":56.12,"h":56.23,"l":56.07,"n":363,"o":56.195,"t":"2026-10-22T16:55:00Z","v":11039,"vw":56.148222},{"c":56.025,"h":56.15,"l":55.965,"n":438,"o":56.13,"t":"2026-10-22T17:00:00Z","v":20177,"vw":56.060902},{"c":56.03,"h":56.045,"l":55.9658,"n":314,"o":56.01,"t":"2026-10-22T17:05:00Z","v":12446,"vw":56.013606},{"c":56.105,"h":56.1256,"l":56.01,"n":274,"o":56.035,"t":"2026-10-22T17:10:00Z","v":10903,"vw":56.058312},{"c":56.05,"h":56.135,"l":56.025,"n":469,"o":56.105,"t":"2026-10-22T17:15:00Z","v":20562,"vw":56.085553},{"c":56.1,"h":56.12,"l":56.05,"n":504,"o":56.06,"t":"2026-10-22T17:20:00Z","v":23824,"vw":56.086694},{"c":56.09,"h":56.125,"l":56.025,"n":300,"o":56.11,"t":"2026-10-22T17:25:00Z","v":12808,"vw":56.081189},{"c":56.19,"h":56.19,"l":56.1099,"n":432,"o":56.1099,"t":"2026-10-22T17:30:00Z","v":22818,"vw":56.140442},{"c":56.34,"h":56.34,"l":56.18,"n":436,"o":56.2,"t":"2026-10-22T17:35:00Z","v":17419,"vw":56.259844},{"c":56.32,"h":56.34,"l":56.3,"n":360,"o":56.34,"t":"2026-10-22T17:40:00Z","v":12483,"vw":56.319116},{"c":56.32,"h":56.33,"l":56.305,"n":240,"o":56.31,"t":"2026-10-22T17:45:00Z","v":7797,"vw":56.3175},{"c":56.33,"h":56.35,"l":56.255,"n":408,"o":56.32,"t":"2026-10-22T17:50:00Z","v":17492,"vw":56.298405},{"c":56.35,"h":56.41,"l":56.34,"n":308,"o":56.34,"t":"2026-10-22T17:55:00Z","v":10793,"vw":56.367384},{"c":56.2803,"h":56.33,"l":56.24,"n":479,"o":56.33,"t":"2026-10-22T18:00:00Z","v":19676,"vw":56.275749},{"c":56.51,"h":56.51,"l":56.29,"n":276,"o":56.29,"t":"2026-10-22T18:05:00Z","v":7490,"vw":56.403595},{"c":56.45,"h":56.5,"l":56.41,"n":402,"o":56.44,"t":"2026-10-22T18:10:00Z","v":25251,"vw":56.463789},{"c":56.54,"h":56.55,"l":56.45,"n":282,"o":56.45,"t":"2026-10-22T18:15:00Z","v":9697,"vw":56.502209},{"c":56.54,"h":56.56,"l":56.49,"n":458,"o":56.54,"t":"2026-10-22T18:20:00Z","v":25712,"vw":56.532338},{"c":56.515,"h":56.57,"l":56.515,"n":393,"o":56.535,"t":"2026-10-22T18:25:00Z","v":15931,"vw":56.543906},{"c":56.57,"h":56.59,"l":56.44,"n":453,"o":56.48,"t":"2026-10-22T18:30:00Z","v":25112,"vw":56.491348},{"c":56.56,"h":56.595,"l":56.545,"n":396,"o":56.585,"t":"2026-10-22T18:35:00Z","v":16433,"vw":56.571718},{"c":56.48,"h":56.65,"l":56.425,"n":435,"o":56.55,"t":"2026-10-22T18:40:00Z","v":17921,"vw":56.536542},{"c":56.485,"h":56.5201,"l":56.45,"n":449,"o":56.46,"t":"2026-10-22T18:45:00Z","v":22183,"vw":56.497318},{"c":56.5,"h":56.51,"l":56.48,"n":288,"o":56.495,"t":"2026-10-22T18:50:00Z","v":9118,"vw":56.48979},{"c":56.525,"h":56.54,"l":56.47,"n":407,"o":56.5,"t":"2026-10-22T18:55:00Z","v":14598,"vw":56.518277},{"c":56.48,"h":56.54,"l":56.44,"n":519,"o":56.51,"t":"2026-10-22T19:00:00Z","v":21707,"vw":56.501628},{"c":56.5,"h":56.5425,"l":56.47,"n":407,"o":56.47,"t":"2026-10-22T19:05:00Z","v":16406,"vw":56.500834},{"c":56.475,"h":56.51,"l":56.45,"n":502,"o":56.51,"t":"2026-10-22T19:10:00Z","v":23955,"vw":56.476146},{"c":56.52,"h":56.53,"l":56.41,"n":740,"o":56.475,"t":"2026-10-22T19:15:00Z","v":41226,"vw":56.472207},{"c":56.55,"h":56.59,"l":56.495,"n":489,"o":56.5265,"t":"2026-10-22T19:20:00Z","v":24028,"vw":56.544701},{"c":56.5765,"h":56.6,"l":56.51,"n":705,"o":56.58,"t":"2026-10-22T19:25:00Z","v":36601,"vw":56.551088},{"c":56.84,"h":56.91,"l":56.54,"n":1257,"o":56.58,"t":"2026-10-22T19:30:00Z","v":84454,"vw":56.762756},{"c":56.675,"h":56.905,"l":56.6,"n":1710,"o":56.84,"t":"2026-10-22T19:35:00Z","v":150685,"vw":56.796818},{"c":56.67,"h":56.71,"l":56.6,"n":673,"o":56.6501,"t":"2026-10-22T19:40:00Z","v":34108,"vw":56.661626},{"c":56.62,"h":56.69,"l":56.595,"n":1037,"o":56.675,"t":"2026-10-22T19:45:00Z","v":61633,"vw":56.647985},{"c":56.575,"h":56.785,"l":56.49,"n":1385,"o":56.63,"t":"2026-10-22T19:50:00Z","v":89077,"vw":56.598441},{"c":56.66,"h":56.7,"l":56.5,"n":2968,"o":56.54,"t":"2026-10-22T19:55:00Z","v":233554,"vw":56.6488},{"c":56.63,"h":56.65,"l":56.63,"n":36,"o":56.65,"t":"2026-10-22T20:00:00Z","v":483652,"vw":56.630117},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-10-22T21:00:00Z","v":100,"vw":56.63}],"history":[{"c":70.28,"h":70.81,"l":69.555,"n":23110,"o":69.99,"t":"2024-10-21T04:00:00Z","v":1554633,"vw":70.26806},{"c":70.53,"h":70.735,"l":69.5,"n":18317,"o":69.72,"t":"2024-10-22T04:00:00Z","v":1220104,"vw":70.410867},{"c":69.98,"h":70.37,"l":69.395,"n":24303,"o":70.23,"t":"2024-10-23T04:00:00Z","v":1544510,"vw":69.846925},{"c":70.39,"h":70.98,"l":69.58,"n":21140,"o":70.05,"t":"2024-10-24T04:00:00Z","v":1120295,"vw":70.421252},{"c":69.73,"h":70.98,"l":69.66,"n":19810,"o":70.68,"t":"2024-10-25T04:00:00Z","v":1059252,"vw":70.138867},{"c":70.13,"h":70.71,"l":69.6,"n":22803,"o":69.92,"t":"2024-10-28T04:00:00Z","v":1543995,"vw":70.051086},{"c":69.91,"h":70.56,"l":69.1999,"n":28944,"o":69.78,"t":"2024-10-29T04:00:00Z","v":1847946,"vw":69.874456},{"c":66.68,"h":69.67,"l":65.78,"n":39511,"o":69.67,"t":"2024-10-30T04:00:00Z","v":2784306,"vw":67.333223},{"c":65.89,"h":66.92,"l":65.35,"n":27891,"o":66.68,"t":"2024-10-31T04:00:00Z","v":1843332,"vw":66.119208},{"c":66.6,"h":66.81,"l":65.6,"n":24914,"o":65.7,"t":"2024-11-01T04:00:00Z","v":1644395,"vw":66.353763},{"c":66.01,"h":66.59,"l":65.555,"n":20481,"o":66.24,"t":"2024-11-04T05:00:00Z","v":2038669,"vw":66.058112},{"c":66.04,"h":66.23,"l":65.45,"n":27356,"o":66.23,"t":"2024-11-05T05:00:00Z","v":1613770,"vw":65.958206},{"c":66.15,"h":67.64,"l":65.79,"n":31701,"o":67.31,"t":"2024-11-06T05:00:00Z","v":1970161,"vw":66.177319},{"c":66.94,"h":67.3,"l":65.755,"n":20642,"o":66.32,"t":"2024-11-07T05:00:00Z","v":1350612,"vw":66.841233},{"c":67.07,"h":67.44,"l":66.671,"n":20581,"o":66.76,"t":"2024-11-08T05:00:00Z","v":1052791,"vw":67.10856},{"c":66.37,"h":67.95,"l":66.325,"n":19226,"o":67.21,"t":"2024-11-11T05:00:00Z","v":904817,"vw":66.745309},{"c":66.13,"h":66.69,"l":65.8,"n":18987,"o":65.96,"t":"2024-11-12T05:00:00Z","v":1151634,"vw":66.24646},{"c":66.66,"h":67,"l":66.0001,"n":19207,"o":66.18,"t":"2024-11-13T05:00:00Z","v":1455062,"vw":66.525315},{"c":65.6,"h":67,"l":65.53,"n":23938,"o":66.37,"t":"2024-11-14T05:00:00Z","v":1389795,"vw":66.122644},{"c":63.42,"h":66.05,"l":63.22,"n":26401,"o":66.05,"t":"2024-11-15T05:00:00Z","v":1687439,"vw":63.668288},{"c":61.93,"h":63.52,"l":61.4,"n":26391,"o":63.15,"t":"2024-11-18T05:00:00Z","v":2061277,"vw":62.14567},{"c":61.97,"h":62.03,"l":61.15,"n":26959,"o":61.57,"t":"2024-11-19T05:00:00Z","v":1893988,"vw":61.710154},{"c":62.56,"h":62.7,"l":61.61,"n":16895,"o":61.97,"t":"2024-11-20T05:00:00Z","v":1245536,"vw":62.404963},{"c":63.45,"h":63.76,"l":61.41,"n":21864,"o":62.4,"t":"2024-11-21T05:00:00Z","v":1362616,"vw":63.032258},{"c":64.26,"h":64.46,"l":63.78,"n":19256,"o":63.88,"t":"2024-11-22T05:00:00Z","v":1304426,"vw":64.237028},{"c":65.09,"h":65.69,"l":64.315,"n":24514,"o":64.35,"t":"2024-11-25T05:00:00Z","v":2172614,"vw":65.181999},{"c":64.88,"h":65.09,"l":64.113,"n":18044,"o":65,"t":"2024-11-26T05:00:00Z","v":999740,"vw":64.72613},{"c":65.42,"h":65.52,"l":64.64,"n":17130,"o":65.16,"t":"2024-11-27T05:00:00Z","v":950545,"vw":65.181752},{"c":66.03,"h":66.17,"l":65.23,"n":9274,"o":65.33,"t":"2024-11-29T05:00:00Z","v":700252,"vw":65.895777},{"c":65.04,"h":65.86,"l":64.97,"n":19025,"o":65.71,"t":"2024-12-02T05:00:00Z","v":1185228,"vw":65.216477},{"c":63.19,"h":65.13,"l":63.09,"n":21154,"o":64.7,"t":"2024-12-03T05:00:00Z","v":1291944,"vw":63.550302},{"c":66.51,"h":66.71,"l":62.84,"n":25893,"o":63.14,"t":"2024-12-04T05:00:00Z","v":2917315,"vw":65.711142},{"c":66.16,"h":66.92,"l":65.38,"n":33187,"o":66.05,"t":"2024-12-05T05:00:00Z","v":3805327,"vw":66.123794},{"c":66.74,"h":67.2,"l":65.79,"n":18766,"o":66.89,"t":"2024-12-06T05:00:00Z","v":1643210,"vw":66.63245},{"c":66.81,"h":67.87,"l":66.33,"n":21910,"o":66.33,"t":"2024-12-09T05:00:00Z","v":1786298,"vw":67.052455},{"c":66.43,"h":67.065,"l":66.13,"n":14467,"o":67,"t":"2024-12-10T05:00:00Z","v":838751,"vw":66.52346},{"c":65.97,"h":67.05,"l":65.49,"n":14717,"o":66.42,"t":"2024-12-11T05:00:00Z","v":807435,"vw":65.988722},{"c":66.26,"h":66.68,"l":65.3501,"n":17337,"o":65.45,"t":"2024-12-12T05:00:00Z","v":1043353,"vw":66.298896},{"c":66.01,"h":66.2699,"l":64.89,"n":14449,"o":66.08,"t":"2024-12-13T05:00:00Z","v":772385,"vw":65.794541},{"c":65.54,"h":67.17,"l":65.42,"n":19592,"o":66.5,"t":"2024-12-16T05:00:00Z","v":1453055,"vw":65.845731},{"c":67.19,"h":67.85,"l":64.8,"n":23328,"o":64.89,"t":"2024-12-17T05:00:00Z","v":1707482,"vw":67.15044},{"c":64.69,"h":67.58,"l":64.6,"n":21667,"o":67.19,"t":"2024-12-18T05:00:00Z","v":1190800,"vw":65.580223},{"c":65,"h":65.62,"l":63.93,"n":21970,"o":64.63,"t":"2024-12-19T05:00:00Z","v":1506499,"vw":64.924482},{"c":65.66,"h":66.27,"l":64.07,"n":20585,"o":64.9,"t":"2024-12-20T05:00:00Z","v":3974387,"vw":65.638807},{"c":66.27,"h":66.46,"l":64.65,"n":16042,"o":65.07,"t":"2024-12-23T05:00:00Z","v":1110643,"vw":65.985662},{"c":66.63,"h":67.09,"l":65.245,"n":7545,"o":65.96,"t":"2024-12-24T05:00:00Z","v":439028,"vw":66.601398},{"c":67.02,"h":67.1,"l":66.2101,"n":11564,"o":66.3,"t":"2024-12-26T05:00:00Z","v":926182,"vw":66.920199},{"c":66.89,"h":67.47,"l":66.378,"n":12859,"o":66.89,"t":"2024-12-27T05:00:00Z","v":774144,"vw":66.840906},{"c":65.45,"h":66.46,"l":65.24,"n":14792,"o":66.3,"t":"2024-12-30T05:00:00Z","v":1208555,"vw":65.692243},{"c":65.73,"h":66.16,"l":65.33,"n":13954,"o":65.74,"t":"2024-12-31T05:00:00Z","v":790726,"vw":65.685819},{"c":66.49,"h":66.74,"l":65.86,"n":15221,"o":65.97,"t":"2025-01-02T05:00:00Z","v":869539,"vw":66.475733},{"c":66.83,"h":67.5,"l":66.44,"n":14534,"o":66.56,"t":"2025-01-03T05:00:00Z","v":843082,"vw":66.861125},{"c":67.07,"h":67.75,"l":66.7,"n":15688,"o":66.93,"t":"2025-01-06T05:00:00Z","v":1030612,"vw":67.245676},{"c":67.9,"h":68.85,"l":66.91,"n":18079,"o":67.07,"t":"2025-01-07T05:00:00Z","v":1349377,"vw":68.06055},{"c":68.38,"h":69.7,"l":67.425,"n":20974,"o":67.9,"t":"2025-01-08T05:00:00Z","v":1465862,"vw":68.799029},{"c":67.38,"h":67.94,"l":66.01,"n":18803,"o":67.262,"t":"2025-01-10T05:00:00Z","v":1227980,"vw":66.92814},{"c":66.99,"h":67.58,"l":65.95,"n":16505,"o":67.58,"t":"2025-01-13T05:00:00Z","v":1181398,"vw":66.85794},{"c":63.81,"h":67.38,"l":63.58,"n":29586,"o":67.35,"t":"2025-01-14T05:00:00Z","v":1786356,"vw":64.631547},{"c":61.58,"h":64.72,"l":61.38,"n":40233,"o":64.04,"t":"2025-01-15T05:00:00Z","v":3132439,"vw":62.25791},{"c":61.25,"h":61.85,"l":60.63,"n":39916,"o":61.85,"t":"2025-01-16T05:00:00Z","v":2912324,"vw":61.14131},{"c":61.53,"h":62.371,"l":61.37,"n":29418,"o":61.67,"t":"2025-01-17T05:00:00Z","v":2637066,"vw":61.656455},{"c":62.53,"h":63.03,"l":61.56,"n":27353,"o":61.7,"t":"2025-01-21T05:00:00Z","v":2324105,"vw":62.337191},{"c":62.02,"h":62.72,"l":61.59,"n":22711,"o":62.69,"t":"2025-01-22T05:00:00Z","v":1555101,"vw":62.051301},{"c":62.19,"h":62.59,"l":61.17,"n":32194,"o":61.85,"t":"2025-01-23T05:00:00Z","v":2497789,"vw":62.099201},{"c":61.73,"h":63.06,"l":61.36,"n":30399,"o":62.505,"t":"2025-01-24T05:00:00Z","v":2672826,"vw":62.070728},{"c":61.8,"h":63.15,"l":61.23,"n":32348,"o":62.1,"t":"2025-01-27T05:00:00Z","v":2436957,"vw":61.88047},{"c":63.25,"h":63.48,"l":61.61,"n":25582,"o":62.03,"t":"2025-01-28T05:00:00Z","v":1528504,"vw":63.047567},{"c":63.46,"h":64.05,"l":62.97,"n":18019,"o":62.97,"t":"2025-01-29T05:00:00Z","v":938066,"vw":63.583052},{"c":63.88,"h":64.23,"l":63.43,"n":19570,"o":63.77,"t":"2025-01-30T05:00:00Z","v":1096360,"vw":63.873807},{"c":63.36,"h":64.33,"l":63.29,"n":20000,"o":63.88,"t":"2025-01-31T05:00:00Z","v":1209221,"vw":63.541053},{"c":62.44,"h":63.14,"l":61.71,"n":18144,"o":62.55,"t":"2025-02-03T05:00:00Z","v":958936,"vw":62.559915},{"c":62.87,"h":63.53,"l":61.83,"n":18248,"o":62.03,"t":"2025-02-04T05:00:00Z","v":1162407,"vw":62.750117},{"c":64.185,"h":64.53,"l":62.98,"n":16751,"o":63,"t":"2025-02-05T05:00:00Z","v":1088657,"vw":64.116377},{"c":64.34,"h":64.71,"l":63.87,"n":16822,"o":64.19,"t":"2025-02-06T05:00:00Z","v":1143563,"vw":64.344032},{"c":63.93,"h":65.015,"l":63.8,"n":15895,"o":64.5,"t":"2025-02-07T05:00:00Z","v":950695,"vw":64.125547},{"c":63.5,"h":64.5,"l":63.29,"n":16691,"o":64.12,"t":"2025-02-10T05:00:00Z","v":763057,"vw":63.587632},{"c":63.55,"h":63.61,"l":62.49,"n":14367,"o":63.17,"t":"2025-02-11T05:00:00Z","v":776486,"vw":63.321408},{"c":65.86,"h":65.92,"l":62.941,"n":19023,"o":63.16,"t":"2025-02-12T05:00:00Z","v":1187704,"vw":65.112492},{"c":64.42,"h":65.95,"l":64.03,"n":23401,"o":65.76,"t":"2025-02-13T05:00:00Z","v":1661376,"vw":64.542637},{"c":64.85,"h":65.47,"l":63.55,"n":17972,"o":64.68,"t":"2025-02-14T05:00:00Z","v":1048910,"vw":64.529146},{"c":64.86,"h":65.9,"l":64.3501,"n":19172,"o":64.92,"t":"2025-02-18T05:00:00Z","v":1040492,"vw":65.124823},{"c":65.61,"h":65.69,"l":64.39,"n":27296,"o":64.65,"t":"2025-02-19T05:00:00Z","v":1788590,"vw":65.19824},{"c":68.73,"h":70.4999,"l":67.11,"n":54809,"o":70,"t":"2025-02-20T05:00:00Z","v":4347178,"vw":68.883287},{"c":68.25,"h":70.26,"l":67.76,"n":31666,"o":68.77,"t":"2025-02-21T05:00:00Z","v":2349026,"vw":68.492979},{"c":69.005,"h":70.14,"l":67.685,"n":25560,"o":68.38,"t":"2025-02-24T05:00:00Z","v":1632950,"vw":69.104621},{"c":71.17,"h":71.58,"l":69.29,"n":31053,"o":69.59,"t":"2025-02-25T05:00:00Z","v":2080145,"vw":70.83602},{"c":68.81,"h":71.3,"l":68.45,"n":22522,"o":71.3,"t":"2025-02-26T05:00:00Z","v":1415544,"vw":69.219759},{"c":69.12,"h":70.07,"l":68.63,"n":20087,"o":68.8,"t":"2025-02-27T05:00:00Z","v":1211954,"vw":69.240033},{"c":71.16,"h":71.22,"l":69.12,"n":18637,"o":69.25,"t":"2025-02-28T05:00:00Z","v":1285308,"vw":70.703903},{"c":71.02,"h":71.7,"l":70.475,"n":28303,"o":71.07,"t":"2025-03-03T05:00:00Z","v":1724630,"vw":71.035974},{"c":70.51,"h":71.575,"l":70.05,"n":28900,"o":70.96,"t":"2025-03-04T05:00:00Z","v":1441029,"vw":70.60202},{"c":71.19,"h":71.475,"l":69.89,"n":19985,"o":70.47,"t":"2025-03-05T05:00:00Z","v":1721579,"vw":70.936444},{"c":71.21,"h":71.59,"l":70.4,"n":20654,"o":70.89,"t":"2025-03-06T05:00:00Z","v":1183813,"vw":71.111297},{"c":72.23,"h":73.51,"l":71.16,"n":30511,"o":71.49,"t":"2025-03-07T05:00:00Z","v":1682013,"vw":72.550453},{"c":72.03,"h":72.99,"l":71.605,"n":24701,"o":72.848,"t":"2025-03-10T04:00:00Z","v":1539376,"vw":72.1672},{"c":70.49,"h":72.35,"l":70.05,"n":24941,"o":71.54,"t":"2025-03-11T04:00:00Z","v":1224544,"vw":70.796032},{"c":70.54,"h":70.82,"l":69.635,"n":20729,"o":70,"t":"2025-03-12T04:00:00Z","v":1120998,"vw":70.410564},{"c":70.6,"h":71.93,"l":70.19,"n":18069,"o":70.44,"t":"2025-03-13T04:00:00Z","v":968366,"vw":70.842178},{"c":69.44,"h":70.41,"l":68.42,"n":20897,"o":70.41,"t":"2025-03-14T04:00:00Z","v":1268936,"vw":69.541537},{"c":71.55,"h":71.63,"l":69.2301,"n":20248,"o":69.6,"t":"2025-03-17T04:00:00Z","v":918997,"vw":71.028084},{"c":71.52,"h":72.18,"l":70.83,"n":23418,"o":71.27,"t":"2025-03-18T04:00:00Z","v":1167714,"vw":71.594883},{"c":71.32,"h":72.08,"l":70.92,"n":22663,"o":71.52,"t":"2025-03-19T04:00:00Z","v":1799252,"vw":71.352802},{"c":71.6,"h":72.24,"l":70.82,"n":19065,"o":71.09,"t":"2025-03-20T04:00:00Z","v":1355711,"vw":71.618073},{"c":71.24,"h":72.06,"l":70.68,"n":19338,"o":71.55,"t":"2025-03-21T04:00:00Z","v":3096684,"vw":71.299478},{"c":71.99,"h":72.37,"l":71.285,"n":18122,"o":71.29,"t":"2025-03-24T04:00:00Z","v":1466208,"vw":71.935611},{"c":71.53,"h":72.255,"l":70.94,"n":16674,"o":72.13,"t":"2025-03-25T04:00:00Z","v":1512973,"vw":71.51311},{"c":71.48,"h":71.92,"l":69.595,"n":22409,"o":71.58,"t":"2025-03-26T04:00:00Z","v":1393427,"vw":71.247495},{"c":72.83,"h":73.18,"l":71.8729,"n":24085,"o":71.99,"t":"2025-03-27T04:00:00Z","v":1364582,"vw":72.659777},{"c":71.44,"h":72.805,"l":70.82,"n":21879,"o":72.59,"t":"2025-03-28T04:00:00Z","v":1245487,"vw":71.618429},{"c":70.69,"h":71.28,"l":69.05,"n":26440,"o":70.61,"t":"2025-03-31T04:00:00Z","v":1649043,"vw":70.508737},{"c":67.94,"h":70.6271,"l":67.835,"n":26074,"o":70.36,"t":"2025-04-01T04:00:00Z","v":1297979,"vw":68.423268},{"c":68.32,"h":69.87,"l":67.47,"n":23112,"o":67.86,"t":"2025-04-02T04:00:00Z","v":1448652,"vw":68.213565},{"c":67.48,"h":68.54,"l":67.28,"n":29376,"o":67.83,"t":"2025-04-03T04:00:00Z","v":1834098,"vw":67.701174},{"c":60.26,"h":66.49,"l":59.99,"n":54741,"o":66.25,"t":"2025-04-04T04:00:00Z","v":3545489,"vw":61.786843},{"c":59.16,"h":60.605,"l":56.855,"n":53171,"o":59.105,"t":"2025-04-07T04:00:00Z","v":4049968,"vw":58.814757},{"c":55.89,"h":61.07,"l":55.55,"n":41025,"o":60.5,"t":"2025-04-08T04:00:00Z","v":2484697,"vw":57.116233},{"c":59.43,"h":59.88,"l":52.93,"n":42565,"o":54.34,"t":"2025-04-09T04:00:00Z","v":3581526,"vw":57.083234},{"c":56.32,"h":58.33,"l":54.79,"n":34315,"o":57.57,"t":"2025-04-10T04:00:00Z","v":2116832,"vw":56.319258},{"c":56.82,"h":57,"l":55.0815,"n":33971,"o":56.89,"t":"2025-04-11T04:00:00Z","v":2390102,"vw":56.443067},{"c":59.67,"h":59.99,"l":57.39,"n":28237,"o":58.19,"t":"2025-04-14T04:00:00Z","v":1975022,"vw":59.261499},{"c":60.02,"h":60.93,"l":59.62,"n":26385,"o":59.62,"t":"2025-04-15T04:00:00Z","v":1714887,"vw":60.086086},{"c":58.82,"h":60.46,"l":58.355,"n":20752,"o":59.66,"t":"2025-04-16T04:00:00Z","v":1244458,"vw":58.863311},{"c":59.17,"h":59.62,"l":58,"n":19664,"o":58.44,"t":"2025-04-17T04:00:00Z","v":1247162,"vw":59.155966},{"c":58.65,"h":59.91,"l":58.29,"n":21262,"o":58.49,"t":"2025-04-21T04:00:00Z","v":1352726,"vw":58.909396},{"c":61.5,"h":61.53,"l":59.25,"n":28663,"o":59.56,"t":"2025-04-22T04:00:00Z","v":5179242,"vw":61.112523},{"c":61.94,"h":63.39,"l":61.63,"n":24529,"o":62.16,"t":"2025-04-23T04:00:00Z","v":1294216,"vw":62.267715},{"c":62.74,"h":63.09,"l":61.45,"n":16713,"o":61.96,"t":"2025-04-24T04:00:00Z","v":924365,"vw":62.611509},{"c":63.3,"h":63.435,"l":61.56,"n":16444,"o":62.64,"t":"2025-04-25T04:00:00Z","v":750688,"vw":63.095393},{"c":62.98,"h":63.87,"l":62.19,"n":21805,"o":63.22,"t":"2025-04-28T04:00:00Z","v":1582372,"vw":62.968244},{"c":63.28,"h":64.08,"l":62.33,"n":23925,"o":62.72,"t":"2025-04-29T04:00:00Z","v":1226142,"vw":63.403701},{"c":63.69,"h":64,"l":62.8,"n":20134,"o":63.38,"t":"2025-04-30T04:00:00Z","v":1296536,"vw":63.495447},{"c":62.71,"h":63.615,"l":62.2,"n":24285,"o":63.2,"t":"2025-05-01T04:00:00Z","v":1568156,"vw":62.884588},{"c":62.03,"h":65.4,"l":60.92,"n":37621,"o":64.255,"t":"2025-05-02T04:00:00Z","v":2235183,"vw":62.107585},{"c":62.06,"h":62.83,"l":61.5581,"n":23664,"o":61.83,"t":"2025-05-05T04:00:00Z","v":1214610,"vw":62.179893},{"c":59.64,"h":62.06,"l":59.405,"n":25336,"o":61.95,"t":"2025-05-06T04:00:00Z","v":1537004,"vw":59.972326},{"c":59.32,"h":60.16,"l":58.85,"n":26755,"o":59.96,"t":"2025-05-07T04:00:00Z","v":1295255,"vw":59.358121},{"c":59.82,"h":61.255,"l":58.74,"n":23216,"o":58.81,"t":"2025-05-08T04:00:00Z","v":1466226,"vw":60.056885},{"c":58.86,"h":60.66,"l":58.81,"n":17995,"o":59.82,"t":"2025-05-09T04:00:00Z","v":1022760,"vw":59.256576},{"c":61.37,"h":62.2999,"l":59.6,"n":27251,"o":60.06,"t":"2025-05-12T04:00:00Z","v":1689919,"vw":61.384449},{"c":59.78,"h":61.3,"l":59.385,"n":27515,"o":61.23,"t":"2025-05-13T04:00:00Z","v":1670854,"vw":59.850482},{"c":58.7,"h":60.03,"l":58.52,"n":27919,"o":59.76,"t":"2025-05-14T04:00:00Z","v":1871435,"vw":58.906516},{"c":58.27,"h":58.9424,"l":57.595,"n":45761,"o":58.7,"t":"2025-05-15T04:00:00Z","v":3288209,"vw":58.270234},{"c":59.27,"h":59.73,"l":57.82,"n":41214,"o":59.125,"t":"2025-05-16T04:00:00Z","v":3493064,"vw":59.212626},{"c":59.41,"h":60,"l":58.58,"n":33498,"o":59.28,"t":"2025-05-19T04:00:00Z","v":2007344,"vw":59.196603},{"c":59.93,"h":60.48,"l":58.84,"n":32880,"o":59.31,"t":"2025-05-20T04:00:00Z","v":2964287,"vw":59.856982},{"c":58.48,"h":59.51,"l":58.145,"n":26859,"o":59.51,"t":"2025-05-21T04:00:00Z","v":2285376,"vw":58.692898},{"c":58.01,"h":58.4,"l":57.73,"n":33600,"o":58.21,"t":"2025-05-22T04:00:00Z","v":2436896,"vw":58.077124},{"c":57.55,"h":57.84,"l":57.27,"n":23638,"o":57.41,"t":"2025-05-23T04:00:00Z","v":1732322,"vw":57.525842},{"c":58.11,"h":58.605,"l":57.62,"n":40810,"o":58.24,"t":"2025-05-27T04:00:00Z","v":3657361,"vw":58.064951},{"c":58.09,"h":59.115,"l":57.78,"n":30871,"o":58.26,"t":"2025-05-28T04:00:00Z","v":2100004,"vw":58.14236},{"c":58.55,"h":58.75,"l":57.81,"n":50353,"o":58.475,"t":"2025-05-29T04:00:00Z","v":3982519,"vw":58.327428},{"c":58.07,"h":58.48,"l":57.11,"n":29067,"o":58.48,"t":"2025-05-30T04:00:00Z","v":2312261,"vw":57.977148},{"c":57.05,"h":58.59,"l":56.9,"n":32089,"o":57.995,"t":"2025-06-02T04:00:00Z","v":1912176,"vw":57.222689},{"c":56.79,"h":57.81,"l":56.08,"n":37409,"o":56.87,"t":"2025-06-03T04:00:00Z","v":2509322,"vw":57.069908},{"c":56.11,"h":57.565,"l":56.06,"n":29558,"o":56.92,"t":"2025-06-04T04:00:00Z","v":2035857,"vw":56.474959},{"c":55.27,"h":56.35,"l":55.15,"n":31406,"o":56.08,"t":"2025-06-05T04:00:00Z","v":2539785,"vw":55.594901},{"c":56.65,"h":57.81,"l":55.64,"n":32204,"o":55.64,"t":"2025-06-06T04:00:00Z","v":2125120,"vw":56.635905},{"c":56.88,"h":57.46,"l":56.2,"n":38808,"o":56.91,"t":"2025-06-09T04:00:00Z","v":3315859,"vw":57.039885},{"c":57.48,"h":58.17,"l":56.53,"n":26301,"o":57.1,"t":"2025-06-10T04:00:00Z","v":1709517,"vw":57.642343},{"c":57.16,"h":57.985,"l":57.02,"n":22865,"o":57.48,"t":"2025-06-11T04:00:00Z","v":1849152,"vw":57.294272},{"c":57.28,"h":57.645,"l":56.84,"n":21022,"o":57.18,"t":"2025-06-12T04:00:00Z","v":1428427,"vw":57.259581},{"c":56.22,"h":57.355,"l":56.035,"n":25703,"o":56.41,"t":"2025-06-13T04:00:00Z","v":1623371,"vw":56.547008},{"c":56.24,"h":56.51,"l":55.4521,"n":29480,"o":56.2,"t":"2025-06-16T04:00:00Z","v":1574673,"vw":56.119962},{"c":55,"h":56.28,"l":54.89,"n":30245,"o":56.05,"t":"2025-06-17T04:00:00Z","v":2205841,"vw":55.464261},{"c":55.24,"h":55.77,"l":54.46,"n":33415,"o":55.23,"t":"2025-06-18T04:00:00Z","v":2310437,"vw":55.245309},{"c":55,"h":56.25,"l":54.79,"n":27808,"o":55.64,"t":"2025-06-20T04:00:00Z","v":4712392,"vw":55.10108},{"c":54.08,"h":56,"l":53.715,"n":32050,"o":55.08,"t":"2025-06-23T04:00:00Z","v":2309785,"vw":54.259018},{"c":54.69,"h":54.86,"l":53.715,"n":27275,"o":54.5,"t":"2025-06-24T04:00:00Z","v":2307109,"vw":54.576129},{"c":54.14,"h":54.605,"l":53.98,"n":18218,"o":54.42,"t":"2025-06-25T04:00:00Z","v":1129385,"vw":54.190061},{"c":54.1,"h":54.55,"l":53.76,"n":26195,"o":54.46,"t":"2025-06-26T04:00:00Z","v":1464734,"vw":54.101076},{"c":55.17,"h":55.2,"l":53.985,"n":34145,"o":54.23,"t":"2025-06-27T04:00:00Z","v":3332975,"vw":54.969267},{"c":54.97,"h":55.9611,"l":54.4,"n":24453,"o":55.395,"t":"2025-06-30T04:00:00Z","v":1555443,"vw":54.869452},{"c":56.19,"h":56.66,"l":54.625,"n":32978,"o":54.64,"t":"2025-07-01T04:00:00Z","v":2841063,"vw":55.846196},{"c":57.17,"h":57.61,"l":56.19,"n":35240,"o":56.19,"t":"2025-07-02T04:00:00Z","v":2986861,"vw":57.137343},{"c":57.5,"h":58.07,"l":57.03,"n":17139,"o":57.46,"t":"2025-07-03T04:00:00Z","v":1376747,"vw":57.433179},{"c":57.41,"h":58,"l":56.76,"n":34127,"o":56.97,"t":"2025-07-07T04:00:00Z","v":2479737,"vw":57.328447},{"c":57.99,"h":59.37,"l":57.19,"n":31601,"o":57.31,"t":"2025-07-08T04:00:00Z","v":2449195,"vw":58.304127},{"c":59.67,"h":59.98,"l":58.205,"n":31436,"o":58.35,"t":"2025-07-09T04:00:00Z","v":2086381,"vw":59.517807},{"c":58.82,"h":59.57,"l":58.21,"n":27525,"o":59.57,"t":"2025-07-10T04:00:00Z","v":1670217,"vw":58.849143},{"c":58.1,"h":58.5,"l":57.64,"n":24778,"o":58.228,"t":"2025-07-11T04:00:00Z","v":2032257,"vw":58.063602},{"c":58.23,"h":58.98,"l":57.7001,"n":26048,"o":58.06,"t":"2025-07-14T04:00:00Z","v":1517406,"vw":58.424752},{"c":56.62,"h":58.665,"l":56.52,"n":23330,"o":58.6,"t":"2025-07-15T04:00:00Z","v":1266564,"vw":56.983073},{"c":58.39,"h":58.58,"l":56.82,"n":29138,"o":56.94,"t":"2025-07-16T04:00:00Z","v":1661388,"vw":58.173762},{"c":58.37,"h":59.35,"l":58.22,"n":25872,"o":58.48,"t":"2025-07-17T04:00:00Z","v":1324834,"vw":58.580036},{"c":57.29,"h":58.79,"l":57.02,"n":28095,"o":58.47,"t":"2025-07-18T04:00:00Z","v":1741182,"vw":57.623649},{"c":56.56,"h":57.55,"l":56.4821,"n":19010,"o":57.28,"t":"2025-07-21T04:00:00Z","v":1060271,"vw":56.846916},{"c":59.2,"h":59.22,"l":56.81,"n":25960,"o":56.81,"t":"2025-07-22T04:00:00Z","v":1774515,"vw":58.695186},{"c":59.67,"h":60.4263,"l":59.15,"n":24618,"o":59.56,"t":"2025-07-23T04:00:00Z","v":1381234,"vw":59.739269},{"c":59.76,"h":60.29,"l":59.26,"n":27915,"o":59.58,"t":"2025-07-24T04:00:00Z","v":1879078,"vw":59.85501},{"c":59.01,"h":60.09,"l":58.87,"n":21237,"o":60.06,"t":"2025-07-25T04:00:00Z","v":1244680,"vw":59.291001},{"c":58.14,"h":59.395,"l":58.11,"n":21357,"o":59.13,"t":"2025-07-28T04:00:00Z","v":1155068,"vw":58.538097},{"c":58.23,"h":58.65,"l":57.58,"n":26037,"o":58.07,"t":"2025-07-29T04:00:00Z","v":1423107,"vw":58.296583},{"c":58.81,"h":59.62,"l":58.26,"n":32481,"o":58.68,"t":"2025-07-30T04:00:00Z","v":2543562,"vw":58.985732},{"c":57.85,"h":59.01,"l":57.36,"n":31748,"o":58.24,"t":"2025-07-31T04:00:00Z","v":2325203,"vw":58.065412},{"c":58.14,"h":58.19,"l":56.52,"n":39669,"o":57.5,"t":"2025-08-01T04:00:00Z","v":3817498,"vw":57.740871},{"c":60.31,"h":60.625,"l":58,"n":64767,"o":58.19,"t":"2025-08-04T04:00:00Z","v":6732288,"vw":60.066378},{"c":61.93,"h":63.97,"l":58.72,"n":76074,"o":63.335,"t":"2025-08-05T04:00:00Z","v":6989578,"vw":62.447576},{"c":60.67,"h":61.75,"l":60.4,"n":34636,"o":61.58,"t":"2025-08-06T04:00:00Z","v":2198641,"vw":60.857936},{"c":59.46,"h":61,"l":58.92,"n":29020,"o":61,"t":"2025-08-07T04:00:00Z","v":2104345,"vw":59.515981},{"c":57.33,"h":60.09,"l":56.36,"n":52749,"o":59.31,"t":"2025-08-08T04:00:00Z","v":3523401,"vw":57.624355},{"c":56.8,"h":57.63,"l":56.48,"n":29560,"o":56.92,"t":"2025-08-11T04:00:00Z","v":1908179,"vw":56.933803},{"c":56.86,"h":57.46,"l":56.45,"n":34174,"o":56.8,"t":"2025-08-12T04:00:00Z","v":1797617,"vw":56.819516},{"c":58.3,"h":58.615,"l":56.94,"n":35627,"o":56.94,"t":"2025-08-13T04:00:00Z","v":2686977,"vw":57.999004},{"c":58,"h":58.12,"l":57.32,"n":26041,"o":57.84,"t":"2025-08-14T04:00:00Z","v":1477633,"vw":57.806971},{"c":57.54,"h":59.09,"l":57.19,"n":39857,"o":58.27,"t":"2025-08-15T04:00:00Z","v":2525599,"vw":57.679879},{"c":57.44,"h":58.35,"l":57.31,"n":28480,"o":57.68,"t":"2025-08-18T04:00:00Z","v":1690746,"vw":57.554361},{"c":57.31,"h":58.14,"l":57.16,"n":26844,"o":57.8,"t":"2025-08-19T04:00:00Z","v":1434138,"vw":57.486944},{"c":57.96,"h":58.7,"l":57.27,"n":31923,"o":57.5,"t":"2025-08-20T04:00:00Z","v":1763244,"vw":58.086013},{"c":58.07,"h":58.68,"l":57.44,"n":28120,"o":57.48,"t":"2025-08-21T04:00:00Z","v":1408133,"vw":58.133276},{"c":58.58,"h":58.855,"l":57.74,"n":31277,"o":58.23,"t":"2025-08-22T04:00:00Z","v":1654877,"vw":58.380091},{"c":58.5,"h":58.935,"l":57.55,"n":31296,"o":58.88,"t":"2025-08-25T04:00:00Z","v":1720406,"vw":58.256405},{"c":57.45,"h":58.725,"l":57.145,"n":27905,"o":58.65,"t":"2025-08-26T04:00:00Z","v":2216518,"vw":57.548198},{"c":58.66,"h":58.8,"l":57.415,"n":27842,"o":57.5,"t":"2025-08-27T04:00:00Z","v":1700927,"vw":58.573509},{"c":57.68,"h":58.64,"l":57.32,"n":23380,"o":58.47,"t":"2025-08-28T04:00:00Z","v":1244631,"vw":57.651917},{"c":58.2701,"h":58.35,"l":57.3,"n":23289,"o":57.54,"t":"2025-08-29T04:00:00Z","v":935767,"vw":58.03436},{"c":59.09,"h":59.24,"l":58.25,"n":28554,"o":58.4,"t":"2025-09-02T04:00:00Z","v":1716164,"vw":58.789445},{"c":58.98,"h":59.79,"l":58.53,"n":24492,"o":59.23,"t":"2025-09-03T04:00:00Z","v":1419804,"vw":58.997157},{"c":56.75,"h":58.91,"l":55.99,"n":37583,"o":58.91,"t":"2025-09-04T04:00:00Z","v":2401557,"vw":56.7611},{"c":57.77,"h":58.03,"l":56.58,"n":26525,"o":56.64,"t":"2025-09-05T04:00:00Z","v":1202482,"vw":57.525364},{"c":56.38,"h":57.77,"l":55.59,"n":31372,"o":57.5,"t":"2025-09-08T04:00:00Z","v":1845869,"vw":56.220605},{"c":55.69,"h":56.5,"l":55.13,"n":27776,"o":56.25,"t":"2025-09-09T04:00:00Z","v":1529990,"vw":55.654864},{"c":54.5,"h":55.515,"l":54.245,"n":33481,"o":55.31,"t":"2025-09-10T04:00:00Z","v":2152243,"vw":54.691979},{"c":55.91,"h":55.945,"l":54.2,"n":34606,"o":54.46,"t":"2025-09-11T04:00:00Z","v":2027911,"vw":55.368086},{"c":54.09,"h":56.07,"l":54.05,"n":29727,"o":55.65,"t":"2025-09-12T04:00:00Z","v":1930102,"vw":54.57328},{"c":53.14,"h":54.39,"l":52.94,"n":34284,"o":54.25,"t":"2025-09-15T04:00:00Z","v":1829421,"vw":53.322949},{"c":53.94,"h":54.42,"l":53.15,"n":30205,"o":53.2,"t":"2025-09-16T04:00:00Z","v":2331271,"vw":53.850275},{"c":54.37,"h":55.18,"l":53.62,"n":41858,"o":53.85,"t":"2025-09-17T04:00:00Z","v":2706143,"vw":54.51447},{"c":55.14,"h":55.22,"l":54.43,"n":26863,"o":54.57,"t":"2025-09-18T04:00:00Z","v":1522404,"vw":54.957559},{"c":54.36,"h":55.52,"l":54.21,"n":29501,"o":55.52,"t":"2025-09-19T04:00:00Z","v":4993096,"vw":54.460022},{"c":53.94,"h":54.7,"l":53.81,"n":28775,"o":54.35,"t":"2025-09-22T04:00:00Z","v":2014446,"vw":54.100401},{"c":53.41,"h":54.12,"l":52.91,"n":36673,"o":54.09,"t":"2025-09-23T04:00:00Z","v":2047328,"vw":53.399847},{"c":53.77,"h":53.87,"l":53,"n":23185,"o":53.2,"t":"2025-09-24T04:00:00Z","v":1418280,"vw":53.582404},{"c":52.62,"h":54.5,"l":52.475,"n":30858,"o":54.18,"t":"2025-09-25T04:00:00Z","v":2725925,"vw":52.926029},{"c":53.85,"h":53.97,"l":52.65,"n":28243,"o":53,"t":"2025-09-26T04:00:00Z","v":1843340,"vw":53.527692},{"c":54.02,"h":54.38,"l":53.5,"n":26101,"o":53.76,"t":"2025-09-29T04:00:00Z","v":1593218,"vw":54.032736},{"c":54.16,"h":54.42,"l":53.185,"n":26319,"o":53.96,"t":"2025-09-30T04:00:00Z","v":1764245,"vw":54.040824},{"c":54.86,"h":55.75,"l":54.26,"n":37940,"o":54.29,"t":"2025-10-01T04:00:00Z","v":2949435,"vw":55.006814},{"c":55.57,"h":55.99,"l":54.58,"n":32034,"o":54.905,"t":"2025-10-02T04:00:00Z","v":2141484,"vw":55.414476},{"c":55.43,"h":56,"l":55.01,"n":35995,"o":55.5,"t":"2025-10-03T04:00:00Z","v":2361472,"vw":55.425253},{"c":55.61,"h":56.06,"l":55.285,"n":30163,"o":56.06,"t":"2025-10-06T04:00:00Z","v":1833578,"vw":55.591659},{"c":54.7,"h":56.26,"l":54.581,"n":24650,"o":55.92,"t":"2025-10-07T04:00:00Z","v":1581500,"vw":54.894343},{"c":54.69,"h":55.2,"l":54.18,"n":24600,"o":54.57,"t":"2025-10-08T04:00:00Z","v":1313406,"vw":54.805931},{"c":53.85,"h":55.39,"l":53.74,"n":36776,"o":55.39,"t":"2025-10-09T04:00:00Z","v":3361322,"vw":54.194611},{"c":52.32,"h":54.25,"l":51.785,"n":46261,"o":54.16,"t":"2025-10-10T04:00:00Z","v":2961830,"vw":52.376792},{"c":52.45,"h":52.9,"l":51.85,"n":35874,"o":52.585,"t":"2025-10-13T04:00:00Z","v":2251133,"vw":52.499009},{"c":52.47,"h":52.805,"l":51.565,"n":34256,"o":51.78,"t":"2025-10-14T04:00:00Z","v":2469682,"vw":52.371998},{"c":53.09,"h":53.76,"l":52.185,"n":33454,"o":52.34,"t":"2025-10-15T04:00:00Z","v":1949048,"vw":53.139032},{"c":52.95,"h":53.96,"l":52.38,"n":35252,"o":53.09,"t":"2025-10-16T04:00:00Z","v":2211857,"vw":53.007753},{"c":53.29,"h":53.49,"l":52.58,"n":30152,"o":52.6,"t":"2025-10-17T04:00:00Z","v":1785819,"vw":53.083796},{"c":53.07,"h":53.545,"l":52.1448,"n":34996,"o":53.545,"t":"2025-10-20T04:00:00Z","v":2041012,"vw":53.056165},{"c":53.81,"h":53.98,"l":52.62,"n":32740,"o":53.08,"t":"2025-10-21T04:00:00Z","v":1912844,"vw":53.611337},{"c":53.37,"h":54.41,"l":53.225,"n":40489,"o":53.81,"t":"2025-10-22T04:00:00Z","v":2459709,"vw":53.678398},{"c":54.55,"h":54.61,"l":53.14,"n":42456,"o":53.485,"t":"2025-10-23T04:00:00Z","v":2343456,"vw":54.21227},{"c":54.48,"h":55.03,"l":54.19,"n":32761,"o":54.485,"t":"2025-10-24T04:00:00Z","v":2101249,"vw":54.604068},{"c":52.67,"h":55.84,"l":52.264,"n":69394,"o":54.98,"t":"2025-10-27T04:00:00Z","v":5512267,"vw":53.6912},{"c":53.49,"h":56.8,"l":53.27,"n":75331,"o":53.4,"t":"2025-10-28T04:00:00Z","v":6452951,"vw":54.267696},{"c":51.86,"h":54.75,"l":51.74,"n":64277,"o":53.46,"t":"2025-10-29T04:00:00Z","v":4754117,"vw":52.616819},{"c":51.91,"h":52.485,"l":51.1,"n":37335,"o":51.86,"t":"2025-10-30T04:00:00Z","v":2666720,"vw":51.992832},{"c":53.57,"h":53.62,"l":51,"n":40383,"o":51.33,"t":"2025-10-31T04:00:00Z","v":3250538,"vw":52.787672},{"c":52.85,"h":54.2499,"l":52.06,"n":39242,"o":53.03,"t":"2025-11-03T05:00:00Z","v":2685806,"vw":52.800056},{"c":52.52,"h":52.765,"l":51.8,"n":32858,"o":52.56,"t":"2025-11-04T05:00:00Z","v":1990822,"vw":52.456251},{"c":52.8,"h":53.5,"l":51.86,"n":35607,"o":52.17,"t":"2025-11-05T05:00:00Z","v":2120506,"vw":52.854527},{"c":51.84,"h":52.68,"l":51.42,"n":49207,"o":52.03,"t":"2025-11-06T05:00:00Z","v":2957635,"vw":51.900515},{"c":51.46,"h":51.9,"l":50.76,"n":38516,"o":51.9,"t":"2025-11-07T05:00:00Z","v":3097012,"vw":51.216159},{"c":52.67,"h":52.8,"l":51.81,"n":33694,"o":51.945,"t":"2025-11-10T05:00:00Z","v":2068801,"vw":52.500564},{"c":54.93,"h":54.97,"l":52.855,"n":37117,"o":53,"t":"2025-11-11T05:00:00Z","v":2312282,"vw":54.506639},{"c":55.32,"h":55.33,"l":54.305,"n":32381,"o":54.94,"t":"2025-11-12T05:00:00Z","v":2083117,"vw":55.120029},{"c":54.22,"h":55.34,"l":54.16,"n":37114,"o":55,"t":"2025-11-13T05:00:00Z","v":2264972,"vw":54.586737},{"c":54.73,"h":55.295,"l":53.67,"n":34776,"o":54.18,"t":"2025-11-14T05:00:00Z","v":1975965,"vw":54.713492},{"c":54.46,"h":55.24,"l":54,"n":34497,"o":54.13,"t":"2025-11-17T05:00:00Z","v":2222701,"vw":54.549763},{"c":54.16,"h":54.52,"l":52.91,"n":35302,"o":54.32,"t":"2025-11-18T05:00:00Z","v":2013765,"vw":53.956185},{"c":52.56,"h":53.88,"l":51.99,"n":33658,"o":53.88,"t":"2025-11-19T05:00:00Z","v":2057453,"vw":52.652697},{"c":52.48,"h":53.725,"l":52.36,"n":37897,"o":52.62,"t":"2025-11-20T05:00:00Z","v":2128227,"vw":52.92542},{"c":54.69,"h":54.76,"l":52.505,"n":38784,"o":52.72,"t":"2025-11-21T05:00:00Z","v":3002466,"vw":54.356858},{"c":55.5,"h":56.13,"l":53.93,"n":60463,"o":54.22,"t":"2025-11-24T05:00:00Z","v":17392210,"vw":55.502563},{"c":56.29,"h":56.45,"l":55.35,"n":37590,"o":55.6,"t":"2025-11-25T05:00:00Z","v":2544620,"vw":56.13351},{"c":55.52,"h":56.39,"l":54.51,"n":39561,"o":56.26,"t":"2025-11-26T05:00:00Z","v":3576418,"vw":55.444243},{"c":55.93,"h":56.05,"l":55.03,"n":19775,"o":55.77,"t":"2025-11-28T05:00:00Z","v":1203380,"vw":55.761456},{"c":55.03,"h":56.0901,"l":54.95,"n":32070,"o":55.5,"t":"2025-12-01T05:00:00Z","v":2339476,"vw":55.174779},{"c":53.89,"h":55.34,"l":53.88,"n":32382,"o":55.22,"t":"2025-12-02T05:00:00Z","v":2109389,"vw":54.232368},{"c":54.31,"h":54.4,"l":53.03,"n":30119,"o":53.52,"t":"2025-12-03T05:00:00Z","v":2230870,"vw":53.95433},{"c":53.82,"h":54.66,"l":53.64,"n":28691,"o":54.33,"t":"2025-12-04T05:00:00Z","v":1886737,"vw":53.842067},{"c":53.4,"h":53.83,"l":52.875,"n":25706,"o":53.55,"t":"2025-12-05T05:00:00Z","v":2164441,"vw":53.323425},{"c":53.3,"h":53.49,"l":52.55,"n":28022,"o":53.48,"t":"2025-12-08T05:00:00Z","v":1960069,"vw":53.163729},{"c":53.74,"h":54.02,"l":53.11,"n":30572,"o":53.35,"t":"2025-12-09T05:00:00Z","v":2265979,"vw":53.648795},{"c":53.7,"h":54.29,"l":53,"n":26816,"o":53.75,"t":"2025-12-10T05:00:00Z","v":2669618,"vw":53.628464},{"c":52.99,"h":54.33,"l":52.89,"n":24116,"o":53.6,"t":"2025-12-11T05:00:00Z","v":1831122,"vw":53.332966},{"c":53.31,"h":53.33,"l":52.575,"n":25551,"o":53.05,"t":"2025-12-12T05:00:00Z","v":1650739,"vw":53.058043},{"c":52.12,"h":53.57,"l":50.9,"n":37783,"o":53.53,"t":"2025-12-15T05:00:00Z","v":2746987,"vw":52.134918},{"c":51.77,"h":52.485,"l":51.47,"n":24504,"o":52.34,"t":"2025-12-16T05:00:00Z","v":1922432,"vw":51.811233},{"c":51.8,"h":52.41,"l":51.675,"n":24956,"o":52.045,"t":"2025-12-17T05:00:00Z","v":1648585,"vw":51.95142},{"c":51.95,"h":52.29,"l":51.5,"n":31092,"o":51.57,"t":"2025-12-18T05:00:00Z","v":2137108,"vw":51.877602},{"c":61.15,"h":63.89,"l":54.39,"n":142600,"o":54.8,"t":"2025-12-19T05:00:00Z","v":18520186,"vw":61.077075},{"c":59.28,"h":61.47,"l":58.75,"n":59268,"o":60.59,"t":"2025-12-22T05:00:00Z","v":5275166,"vw":59.77367},{"c":61.14,"h":61.785,"l":59.24,"n":56885,"o":59.59,"t":"2025-12-23T05:00:00Z","v":4290743,"vw":61.009251},{"c":60.16,"h":61.24,"l":59.81,"n":19739,"o":61.24,"t":"2025-12-24T05:00:00Z","v":1209245,"vw":60.170869},{"c":59.95,"h":60.17,"l":59.36,"n":21544,"o":60.08,"t":"2025-12-26T05:00:00Z","v":1181174,"vw":59.825976},{"c":60.04,"h":60.58,"l":59.5601,"n":20516,"o":59.95,"t":"2025-12-29T05:00:00Z","v":1362710,"vw":60.091376},{"c":58.99,"h":60.07,"l":58.87,"n":22993,"o":59.89,"t":"2025-12-30T05:00:00Z","v":1575511,"vw":59.146236},{"c":59.43,"h":59.715,"l":58.44,"n":22563,"o":58.8,"t":"2025-12-31T05:00:00Z","v":1398781,"vw":59.36861},{"c":59.45,"h":59.82,"l":58.89,"n":19995,"o":59.43,"t":"2026-01-02T05:00:00Z","v":1143440,"vw":59.447495},{"c":58.87,"h":59.6,"l":58.38,"n":29242,"o":59.15,"t":"2026-01-05T05:00:00Z","v":2536775,"vw":58.943553},{"c":60.07,"h":60.4623,"l":58.87,"n":27581,"o":58.87,"t":"2026-01-06T05:00:00Z","v":2019546,"vw":59.964761},{"c":61.31,"h":61.8799,"l":60.34,"n":32504,"o":60.5,"t":"2026-01-07T05:00:00Z","v":2210301,"vw":61.223002},{"c":60.35,"h":61.28,"l":59.8,"n":26242,"o":61,"t":"2026-01-08T05:00:00Z","v":2148140,"vw":60.355607},{"c":58.95,"h":60.8,"l":58.845,"n":33198,"o":60.52,"t":"2026-01-09T05:00:00Z","v":2412602,"vw":59.389415},{"c":57.71,"h":59.03,"l":57.27,"n":27748,"o":58.96,"t":"2026-01-12T05:00:00Z","v":2182796,"vw":57.833304},{"c":55.2,"h":57.95,"l":54.36,"n":36262,"o":57.82,"t":"2026-01-13T05:00:00Z","v":2523873,"vw":55.236457},{"c":56.08,"h":56.365,"l":55.2,"n":33234,"o":55.44,"t":"2026-01-14T05:00:00Z","v":2568792,"vw":55.990398},{"c":55.07,"h":56.35,"l":54.81,"n":26141,"o":56.23,"t":"2026-01-15T05:00:00Z","v":1731189,"vw":55.166206},{"c":54.59,"h":55.23,"l":54.58,"n":27235,"o":55,"t":"2026-01-16T05:00:00Z","v":2076438,"vw":54.823241},{"c":56.31,"h":56.42,"l":54.065,"n":40527,"o":54.73,"t":"2026-01-20T05:00:00Z","v":3344379,"vw":55.56186},{"c":56.77,"h":57.24,"l":56.025,"n":27182,"o":56.31,"t":"2026-01-21T05:00:00Z","v":2066680,"vw":56.749796},{"c":57.18,"h":58.325,"l":56.355,"n":30592,"o":56.74,"t":"2026-01-22T05:00:00Z","v":2051136,"vw":57.240431},{"c":56.21,"h":57.19,"l":56.1,"n":26662,"o":57.135,"t":"2026-01-23T05:00:00Z","v":2106555,"vw":56.383093},{"c":56.78,"h":57.31,"l":55.5,"n":26059,"o":55.82,"t":"2026-01-26T05:00:00Z","v":1550030,"vw":56.766848},{"c":56.85,"h":57.15,"l":56.1601,"n":21305,"o":56.6,"t":"2026-01-27T05:00:00Z","v":1298682,"vw":56.699346},{"c":56.68,"h":57.33,"l":56.005,"n":28972,"o":56.73,"t":"2026-01-28T05:00:00Z","v":1695854,"vw":56.735168},{"c":56.99,"h":57.04,"l":55.8,"n":32486,"o":56.27,"t":"2026-01-29T05:00:00Z","v":2392135,"vw":56.610764},{"c":56.54,"h":56.98,"l":55.28,"n":25845,"o":56.36,"t":"2026-01-30T05:00:00Z","v":1879285,"vw":56.220503},{"c":57.95,"h":58.5,"l":56.255,"n":29324,"o":56.395,"t":"2026-02-02T05:00:00Z","v":1863400,"vw":57.971288},{"c":57.61,"h":58.76,"l":57.1,"n":24713,"o":57.15,"t":"2026-02-03T05:00:00Z","v":1655350,"vw":57.778846},{"c":57.62,"h":58.2555,"l":57.03,"n":30483,"o":57.84,"t":"2026-02-04T05:00:00Z","v":2256576,"vw":57.616543},{"c":57.15,"h":58.29,"l":56.8749,"n":22858,"o":57.69,"t":"2026-02-05T05:00:00Z","v":1256884,"vw":57.425568},{"c":58.13,"h":58.43,"l":57.26,"n":23940,"o":57.26,"t":"2026-02-06T05:00:00Z","v":1643504,"vw":58.061134},{"c":57.81,"h":58.15,"l":57.32,"n":20148,"o":58.13,"t":"2026-02-09T05:00:00Z","v":1314789,"vw":57.845984},{"c":59.66,"h":60.75,"l":57.9,"n":39952,"o":58,"t":"2026-02-10T05:00:00Z","v":3329750,"vw":59.754416},{"c":60.31,"h":60.79,"l":58.62,"n":35643,"o":59.43,"t":"2026-02-11T05:00:00Z","v":2646655,"vw":60.284207},{"c":59.94,"h":61.48,"l":57.84,"n":53652,"o":58.39,"t":"2026-02-12T05:00:00Z","v":4416395,"vw":59.843063},{"c":59.87,"h":60.99,"l":59.45,"n":27374,"o":59.94,"t":"2026-02-13T05:00:00Z","v":1941042,"vw":59.894053},{"c":59.95,"h":60.95,"l":59.38,"n":22193,"o":60.05,"t":"2026-02-17T05:00:00Z","v":1375128,"vw":59.925313},{"c":61.83,"h":61.98,"l":59.6001,"n":26881,"o":60.08,"t":"2026-02-18T05:00:00Z","v":1864433,"vw":61.391552},{"c":63.42,"h":63.745,"l":60.55,"n":38318,"o":61.63,"t":"2026-02-19T05:00:00Z","v":2989051,"vw":63.059896},{"c":64.08,"h":64.25,"l":62.55,"n":41446,"o":63.09,"t":"2026-02-20T05:00:00Z","v":3634256,"vw":63.799367},{"c":62.92,"h":65.945,"l":62.63,"n":54090,"o":64.08,"t":"2026-02-23T05:00:00Z","v":4741375,"vw":63.839918},{"c":62.62,"h":66.275,"l":59.63,"n":49091,"o":60.3,"t":"2026-02-24T05:00:00Z","v":3453931,"vw":62.937378},{"c":61.44,"h":62.525,"l":61.1775,"n":31619,"o":62.14,"t":"2026-02-25T05:00:00Z","v":1881987,"vw":61.6289},{"c":61.11,"h":61.44,"l":59.56,"n":29607,"o":61.36,"t":"2026-02-26T05:00:00Z","v":1784006,"vw":60.614615},{"c":61.73,"h":63.22,"l":60.59,"n":32981,"o":60.89,"t":"2026-02-27T05:00:00Z","v":2180083,"vw":62.127441},{"c":59.74,"h":61.14,"l":59.25,"n":30678,"o":60.71,"t":"2026-03-02T05:00:00Z","v":1953310,"vw":59.958866},{"c":58.53,"h":60.315,"l":58.5,"n":28820,"o":59.98,"t":"2026-03-03T05:00:00Z","v":1789029,"vw":58.925749},{"c":60.43,"h":61.19,"l":58.5,"n":31759,"o":59,"t":"2026-03-04T05:00:00Z","v":2042947,"vw":60.224331},{"c":60.57,"h":61.2,"l":59.72,"n":34873,"o":60.43,"t":"2026-03-05T05:00:00Z","v":2246272,"vw":60.500491},{"c":61.12,"h":61.52,"l":59.1613,"n":38518,"o":60.23,"t":"2026-03-06T05:00:00Z","v":2630953,"vw":60.637663},{"c":60.88,"h":61.88,"l":59.83,"n":24304,"o":60.91,"t":"2026-03-09T04:00:00Z","v":1301068,"vw":60.668503},{"c":60.89,"h":61.97,"l":60.6,"n":22993,"o":60.85,"t":"2026-03-10T04:00:00Z","v":1235208,"vw":61.197701},{"c":60.32,"h":61.255,"l":59.25,"n":23381,"o":60.18,"t":"2026-03-11T04:00:00Z","v":2523190,"vw":60.39499},{"c":59.07,"h":60.98,"l":59.02,"n":28805,"o":59.98,"t":"2026-03-12T04:00:00Z","v":1940961,"vw":59.585036},{"c":58.51,"h":60.71,"l":58.23,"n":22841,"o":59.19,"t":"2026-03-13T04:00:00Z","v":1187476,"vw":58.662544},{"c":57.43,"h":58.805,"l":55.86,"n":34887,"o":56.71,"t":"2026-03-16T04:00:00Z","v":2470758,"vw":57.543282},{"c":56.05,"h":58.38,"l":55.675,"n":34175,"o":57.69,"t":"2026-03-17T04:00:00Z","v":3026177,"vw":56.419383},{"c":55.43,"h":56.28,"l":54.8212,"n":33752,"o":55.6,"t":"2026-03-18T04:00:00Z","v":2436211,"vw":55.355317},{"c":55.03,"h":55.89,"l":54.78,"n":28880,"o":55.45,"t":"2026-03-19T04:00:00Z","v":1890286,"vw":55.113893},{"c":54.13,"h":55.71,"l":53.76,"n":26408,"o":54.86,"t":"2026-03-20T04:00:00Z","v":4353528,"vw":54.254731},{"c":54.78,"h":55.34,"l":54.42,"n":27261,"o":54.87,"t":"2026-03-23T04:00:00Z","v":1868345,"vw":54.860487},{"c":54.09,"h":54.37,"l":53.355,"n":25264,"o":54.36,"t":"2026-03-24T04:00:00Z","v":1696966,"vw":53.985599},{"c":55.59,"h":55.73,"l":54.61,"n":29756,"o":54.61,"t":"2026-03-25T04:00:00Z","v":1947394,"vw":55.462256},{"c":55.55,"h":56.06,"l":55.2,"n":16510,"o":55.36,"t":"2026-03-26T04:00:00Z","v":939897,"vw":55.681671},{"c":54.14,"h":55.6,"l":54.1,"n":21443,"o":55.55,"t":"2026-03-27T04:00:00Z","v":1345801,"vw":54.449142},{"c":54.79,"h":55,"l":53.94,"n":18322,"o":54.42,"t":"2026-03-30T04:00:00Z","v":999636,"vw":54.74187},{"c":56.49,"h":56.59,"l":54.905,"n":32024,"o":54.905,"t":"2026-03-31T04:00:00Z","v":2526822,"vw":56.113951},{"c":57.24,"h":57.5,"l":56.28,"n":27371,"o":56.72,"t":"2026-04-01T04:00:00Z","v":2232984,"vw":57.110612},{"c":55.5,"h":56.5504,"l":54.54,"n":26518,"o":56.42,"t":"2026-04-02T04:00:00Z","v":2315929,"vw":55.488926},{"c":56.21,"h":56.55,"l":55.44,"n":23319,"o":55.5,"t":"2026-04-06T04:00:00Z","v":1859561,"vw":56.179496},{"c":56.22,"h":56.41,"l":55.36,"n":20713,"o":56.14,"t":"2026-04-07T04:00:00Z","v":1257175,"vw":56.109394},{"c":57.2,"h":57.76,"l":56.0001,"n":21914,"o":57.23,"t":"2026-04-08T04:00:00Z","v":1561234,"vw":57.206881},{"c":56.3,"h":57.09,"l":55.81,"n":18377,"o":56.57,"t":"2026-04-09T04:00:00Z","v":1048558,"vw":56.318451},{"c":54.53,"h":56.24,"l":54.16,"n":22800,"o":56.24,"t":"2026-04-10T04:00:00Z","v":1541080,"vw":54.675682},{"c":54.88,"h":55.24,"l":53.885,"n":20177,"o":54.43,"t":"2026-04-13T04:00:00Z","v":1442317,"vw":54.691599},{"c":55.47,"h":55.68,"l":54.72,"n":21664,"o":54.75,"t":"2026-04-14T04:00:00Z","v":1596948,"vw":55.422638},{"c":55.27,"h":56.0499,"l":54.99,"n":18915,"o":56,"t":"2026-04-15T04:00:00Z","v":1152748,"vw":55.350036},{"c":54.1,"h":55.62,"l":53.79,"n":19762,"o":55.365,"t":"2026-04-16T04:00:00Z","v":1459469,"vw":54.334522},{"c":54.64,"h":54.97,"l":54.08,"n":22980,"o":54.51,"t":"2026-04-17T04:00:00Z","v":2070688,"vw":54.570468},{"c":54.88,"h":55.57,"l":54.31,"n":20116,"o":54.53,"t":"2026-04-20T04:00:00Z","v":1598608,"vw":55.019807},{"c":54.62,"h":55.14,"l":54,"n":21201,"o":54.72,"t":"2026-04-21T04:00:00Z","v":1502263,"vw":54.711897},{"c":54.15,"h":54.895,"l":53.7101,"n":19518,"o":54.895,"t":"2026-04-22T04:00:00Z","v":1283519,"vw":54.11208},{"c":53.98,"h":54.255,"l":53.36,"n":21049,"o":53.86,"t":"2026-04-23T04:00:00Z","v":1495484,"vw":53.896882},{"c":53.18,"h":54.32,"l":52.88,"n":19492,"o":53.87,"t":"2026-04-24T04:00:00Z","v":1123259,"vw":53.233124},{"c":53.805,"h":54.59,"l":53.25,"n":24655,"o":53.69,"t":"2026-04-27T04:00:00Z","v":1469701,"vw":53.88675},{"c":53.3,"h":54.7,"l":53.15,"n":18969,"o":54.5,"t":"2026-04-28T04:00:00Z","v":1204330,"vw":53.413516},{"c":54.21,"h":54.3,"l":52.455,"n":22269,"o":53.05,"t":"2026-04-29T04:00:00Z","v":1655115,"vw":53.913378},{"c":53.91,"h":54.88,"l":53.76,"n":20865,"o":54.01,"t":"2026-04-30T04:00:00Z","v":1595022,"vw":54.171659},{"c":54.06,"h":54.29,"l":53.56,"n":23835,"o":53.91,"t":"2026-05-01T04:00:00Z","v":1336208,"vw":54.018624},{"c":55.46,"h":55.53,"l":53.45,"n":39906,"o":53.66,"t":"2026-05-04T04:00:00Z","v":2827555,"vw":55.12294},{"c":53.24,"h":57.44,"l":52.65,"n":46544,"o":55.572,"t":"2026-05-05T04:00:00Z","v":3823353,"vw":53.822093},{"c":54.6,"h":54.94,"l":52.86,"n":32438,"o":53.6,"t":"2026-05-06T04:00:00Z","v":2359754,"vw":54.387105},{"c":54.12,"h":55.31,"l":53.6,"n":31044,"o":54.86,"t":"2026-05-07T04:00:00Z","v":2112523,"vw":54.04361},{"c":54.06,"h":54.55,"l":53.53,"n":26853,"o":54.15,"t":"2026-05-08T04:00:00Z","v":1972471,"vw":53.990678},{"c":52.58,"h":54.5,"l":52.48,"n":31379,"o":53.46,"t":"2026-05-11T04:00:00Z","v":2466565,"vw":52.956838},{"c":52.88,"h":53.15,"l":52.36,"n":22571,"o":52.93,"t":"2026-05-12T04:00:00Z","v":1205356,"vw":52.860101},{"c":53.55,"h":53.7,"l":52.08,"n":31699,"o":52.5,"t":"2026-05-13T04:00:00Z","v":2039847,"vw":53.199923},{"c":53.24,"h":54.09,"l":52.64,"n":19943,"o":53.78,"t":"2026-05-14T04:00:00Z","v":1158940,"vw":53.242216},{"c":51.81,"h":53.41,"l":51.68,"n":28336,"o":53.41,"t":"2026-05-15T04:00:00Z","v":2076213,"vw":52.117138},{"c":49.67,"h":52.25,"l":49.2592,"n":48089,"o":51.61,"t":"2026-05-18T04:00:00Z","v":3486095,"vw":50.177564},{"c":49.81,"h":50.945,"l":49.48,"n":32235,"o":50.245,"t":"2026-05-19T04:00:00Z","v":2598706,"vw":50.100798},{"c":50.2,"h":50.45,"l":49.41,"n":37620,"o":49.81,"t":"2026-05-20T04:00:00Z","v":2189715,"vw":50.048832},{"c":54.1,"h":54.45,"l":52.1329,"n":58088,"o":52.22,"t":"2026-05-21T04:00:00Z","v":4571539,"vw":53.536765},{"c":54.09,"h":55.05,"l":53.56,"n":30364,"o":54.04,"t":"2026-05-22T04:00:00Z","v":2438397,"vw":54.08895},{"c":52.88,"h":54.48,"l":52.76,"n":27662,"o":54.2,"t":"2026-05-26T04:00:00Z","v":1803837,"vw":53.063314},{"c":52.38,"h":53.31,"l":52.2,"n":31130,"o":52.78,"t":"2026-05-27T04:00:00Z","v":2345079,"vw":52.626574},{"c":52.74,"h":53,"l":52.195,"n":23556,"o":52.4,"t":"2026-05-28T04:00:00Z","v":1809121,"vw":52.654255},{"c":57.29,"h":57.51,"l":53.5,"n":50107,"o":53.5,"t":"2026-05-29T04:00:00Z","v":5467741,"vw":56.591858},{"c":55.03,"h":57.405,"l":54.9,"n":39235,"o":56.55,"t":"2026-06-01T04:00:00Z","v":2818238,"vw":55.590424},{"c":53.32,"h":55.045,"l":53.28,"n":36498,"o":54.09,"t":"2026-06-02T04:00:00Z","v":2708119,"vw":53.710476},{"c":54.66,"h":55,"l":53.01,"n":27066,"o":53.32,"t":"2026-06-03T04:00:00Z","v":2268083,"vw":54.516236},{"c":56.47,"h":57.05,"l":55.11,"n":27734,"o":55.51,"t":"2026-06-04T04:00:00Z","v":2077489,"vw":56.528038},{"c":56.77,"h":57.71,"l":56.09,"n":27387,"o":56.09,"t":"2026-06-05T04:00:00Z","v":2232734,"vw":56.957009},{"c":56.55,"h":56.89,"l":56.01,"n":23843,"o":56.89,"t":"2026-06-08T04:00:00Z","v":2063001,"vw":56.475381},{"c":57.91,"h":58.11,"l":56.85,"n":29253,"o":57.41,"t":"2026-06-09T04:00:00Z","v":2764911,"vw":57.648282},{"c":56.17,"h":58.26,"l":55.99,"n":23991,"o":57.77,"t":"2026-06-10T04:00:00Z","v":2056032,"vw":56.828917},{"c":55.54,"h":56.59,"l":55.25,"n":26393,"o":56.17,"t":"2026-06-11T04:00:00Z","v":1603842,"vw":55.644691},{"c":55.95,"h":56.26,"l":55.48,"n":21942,"o":55.54,"t":"2026-06-12T04:00:00Z","v":1099981,"vw":55.971862},{"c":55.65,"h":56.345,"l":54.99,"n":21434,"o":56.08,"t":"2026-06-15T04:00:00Z","v":1458340,"vw":55.491059},{"c":55.12,"h":55.83,"l":54.61,"n":23352,"o":55.65,"t":"2026-06-16T04:00:00Z","v":1524476,"vw":55.083886},{"c":55.02,"h":56.055,"l":54.485,"n":26694,"o":55.11,"t":"2026-06-17T04:00:00Z","v":1739088,"vw":55.121546},{"c":54.69,"h":55.62,"l":54.26,"n":31051,"o":55.04,"t":"2026-06-18T04:00:00Z","v":3481494,"vw":54.749344},{"c":55.9,"h":56.31,"l":54.96,"n":30521,"o":55.51,"t":"2026-06-22T04:00:00Z","v":3014635,"vw":55.71086},{"c":56.5,"h":57,"l":55.735,"n":28339,"o":55.8,"t":"2026-06-23T04:00:00Z","v":2027132,"vw":56.593556},{"c":57.33,"h":57.79,"l":56.525,"n":26419,"o":56.83,"t":"2026-06-24T04:00:00Z","v":1600727,"vw":57.3293},{"c":57.35,"h":57.9499,"l":56.4,"n":25709,"o":57.46,"t":"2026-06-25T04:00:00Z","v":2689951,"vw":57.372215},{"c":59,"h":59.77,"l":57.35,"n":32166,"o":57.35,"t":"2026-06-26T04:00:00Z","v":3709891,"vw":58.958533},{"c":57.67,"h":59.425,"l":56.84,"n":31125,"o":59.41,"t":"2026-06-29T04:00:00Z","v":1797357,"vw":57.538413},{"c":57.22,"h":57.92,"l":56.43,"n":24930,"o":57.92,"t":"2026-06-30T04:00:00Z","v":1707073,"vw":57.203565},{"c":57.82,"h":58.57,"l":57.25,"n":24863,"o":57.47,"t":"2026-07-01T04:00:00Z","v":1491058,"vw":57.925407},{"c":58.99,"h":59.43,"l":58.1001,"n":26441,"o":58.52,"t":"2026-07-02T04:00:00Z","v":1483631,"vw":58.902977},{"c":58.79,"h":58.84,"l":57.545,"n":26453,"o":58.72,"t":"2026-07-06T04:00:00Z","v":1789220,"vw":58.582367},{"c":60.35,"h":60.541,"l":58.63,"n":23533,"o":59.64,"t":"2026-07-07T04:00:00Z","v":1598659,"vw":59.929627},{"c":59.75,"h":60.67,"l":59.63,"n":23819,"o":59.88,"t":"2026-07-08T04:00:00Z","v":1545600,"vw":59.8796},{"c":59.97,"h":60.51,"l":58.45,"n":16723,"o":59.15,"t":"2026-07-09T04:00:00Z","v":946827,"vw":59.911855},{"c":59.12,"h":60.275,"l":58.44,"n":25094,"o":60.15,"t":"2026-07-10T04:00:00Z","v":1556946,"vw":59.154553},{"c":59.2,"h":59.24,"l":58.02,"n":24233,"o":59.12,"t":"2026-07-13T04:00:00Z","v":1587188,"vw":58.99812},{"c":58.64,"h":59.145,"l":57.77,"n":20603,"o":58.45,"t":"2026-07-14T04:00:00Z","v":1393797,"vw":58.649914},{"c":58.95,"h":59.27,"l":58.19,"n":18999,"o":58.82,"t":"2026-07-15T04:00:00Z","v":908093,"vw":58.934225},{"c":60,"h":60.23,"l":58.59,"n":21423,"o":58.95,"t":"2026-07-16T04:00:00Z","v":1302230,"vw":59.866474},{"c":59.59,"h":60.64,"l":59.3972,"n":25447,"o":59.59,"t":"2026-07-17T04:00:00Z","v":1605740,"vw":59.673352},{"c":59.11,"h":59.9399,"l":59,"n":19762,"o":59.59,"t":"2026-07-20T04:00:00Z","v":1177901,"vw":59.311967},{"c":59.21,"h":59.71,"l":58.26,"n":21059,"o":58.96,"t":"2026-07-21T04:00:00Z","v":1621910,"vw":59.186543},{"c":58.4,"h":59.98,"l":58.3,"n":22209,"o":59.5,"t":"2026-07-22T04:00:00Z","v":1428400,"vw":58.92531},{"c":58.87,"h":59.07,"l":57.42,"n":19335,"o":57.99,"t":"2026-07-23T04:00:00Z","v":2503812,"vw":58.726782},{"c":59.33,"h":59.35,"l":58.61,"n":20351,"o":59.24,"t":"2026-07-24T04:00:00Z","v":1937677,"vw":59.131483},{"c":60.27,"h":60.99,"l":59.32,"n":21445,"o":59.89,"t":"2026-07-27T04:00:00Z","v":1626908,"vw":60.484277},{"c":62.07,"h":63.05,"l":60.925,"n":25764,"o":61,"t":"2026-07-28T04:00:00Z","v":1942270,"vw":62.174424},{"c":61.37,"h":62.3,"l":61.19,"n":26680,"o":62.07,"t":"2026-07-29T04:00:00Z","v":1805241,"vw":61.568946},{"c":60.58,"h":60.84,"l":59.72,"n":21456,"o":60.6,"t":"2026-07-30T04:00:00Z","v":1224221,"vw":60.442019},{"c":60.02,"h":60.8,"l":58.92,"n":31476,"o":60.38,"t":"2026-07-31T04:00:00Z","v":2377159,"vw":59.833341},{"c":59.995,"h":60.69,"l":59.75,"n":28916,"o":60.43,"t":"2026-08-03T04:00:00Z","v":1847109,"vw":60.027669},{"c":60.72,"h":60.83,"l":59.33,"n":20765,"o":59.89,"t":"2026-08-04T04:00:00Z","v":1239176,"vw":60.457171},{"c":59.91,"h":61.48,"l":59.78,"n":23426,"o":61.46,"t":"2026-08-05T04:00:00Z","v":1685666,"vw":60.143162},{"c":61.46,"h":61.67,"l":58.89,"n":47003,"o":60.46,"t":"2026-08-06T04:00:00Z","v":3452654,"vw":60.65224},{"c":63.81,"h":64.9199,"l":62.2,"n":56813,"o":64.825,"t":"2026-08-07T04:00:00Z","v":4365328,"vw":63.457631},{"c":68.88,"h":69.27,"l":63.3697,"n":61621,"o":64.225,"t":"2026-08-10T04:00:00Z","v":5036332,"vw":67.844597},{"c":69.55,"h":70.6181,"l":68.71,"n":45069,"o":69.5,"t":"2026-08-11T04:00:00Z","v":3964895,"vw":69.49748},{"c":70.24,"h":70.98,"l":68.29,"n":38952,"o":68.71,"t":"2026-08-12T04:00:00Z","v":2840263,"vw":70.351543},{"c":68.53,"h":70.35,"l":68.36,"n":33397,"o":70.35,"t":"2026-08-13T04:00:00Z","v":2316990,"vw":68.753758},{"c":67.36,"h":68.53,"l":67.12,"n":26219,"o":68.53,"t":"2026-08-14T04:00:00Z","v":1413366,"vw":67.432189},{"c":66.64,"h":67.63,"l":66.21,"n":38152,"o":67,"t":"2026-08-17T04:00:00Z","v":2237614,"vw":66.701339},{"c":66.99,"h":68.265,"l":66.84,"n":29808,"o":67.21,"t":"2026-08-18T04:00:00Z","v":1942568,"vw":67.387914},{"c":69.33,"h":69.62,"l":67.75,"n":27885,"o":68.17,"t":"2026-08-19T04:00:00Z","v":1976935,"vw":69.043526},{"c":67.68,"h":68.75,"l":67.565,"n":20194,"o":68.106,"t":"2026-08-20T04:00:00Z","v":1275695,"vw":67.874274},{"c":66.7,"h":68.34,"l":66.52,"n":25835,"o":67.55,"t":"2026-08-21T04:00:00Z","v":1593281,"vw":66.992701},{"c":65.07,"h":67.18,"l":64.71,"n":31023,"o":66.57,"t":"2026-08-24T04:00:00Z","v":2264253,"vw":65.247656},{"c":66.12,"h":66.36,"l":65.02,"n":24666,"o":65.03,"t":"2026-08-25T04:00:00Z","v":1358416,"vw":65.992203},{"c":65.61,"h":66.5322,"l":65.33,"n":25552,"o":65.62,"t":"2026-08-26T04:00:00Z","v":1884129,"vw":65.833762},{"c":65.29,"h":65.915,"l":64.83,"n":18633,"o":65.28,"t":"2026-08-27T04:00:00Z","v":1245337,"vw":65.178631},{"c":64.665,"h":65.08,"l":64.07,"n":21489,"o":64.99,"t":"2026-08-28T04:00:00Z","v":1098433,"vw":64.468477},{"c":65.23,"h":66.2972,"l":64.33,"n":30701,"o":65.95,"t":"2026-08-31T04:00:00Z","v":2299209,"vw":65.411168},{"c":64.84,"h":66.015,"l":64.49,"n":29940,"o":65.54,"t":"2026-09-01T04:00:00Z","v":1782011,"vw":64.867161},{"c":66.97,"h":67.2,"l":64.99,"n":30230,"o":65,"t":"2026-09-02T04:00:00Z","v":2521207,"vw":66.697072},{"c":66.43,"h":67.695,"l":66.32,"n":25305,"o":67.3,"t":"2026-09-03T04:00:00Z","v":1478178,"vw":66.673297},{"c":66.53,"h":66.64,"l":65.52,"n":24415,"o":65.785,"t":"2026-09-04T04:00:00Z","v":2298444,"vw":66.432348},{"c":64.63,"h":66.26,"l":64.01,"n":24154,"o":65.24,"t":"2026-09-08T04:00:00Z","v":1457328,"vw":64.981844},{"c":64.41,"h":65.325,"l":63.64,"n":22294,"o":63.83,"t":"2026-09-09T04:00:00Z","v":1949468,"vw":64.622314},{"c":65.51,"h":65.59,"l":63.5742,"n":25345,"o":64.41,"t":"2026-09-10T04:00:00Z","v":2201893,"vw":65.319573},{"c":65.68,"h":66.05,"l":65.285,"n":27262,"o":65.96,"t":"2026-09-11T04:00:00Z","v":1603744,"vw":65.593598},{"c":66.41,"h":66.88,"l":65.72,"n":23677,"o":66.27,"t":"2026-09-14T04:00:00Z","v":1335925,"vw":66.37521},{"c":64.45,"h":65.78,"l":63.85,"n":34004,"o":65.78,"t":"2026-09-15T04:00:00Z","v":1853838,"vw":64.541297},{"c":64.73,"h":65.67,"l":64.34,"n":33086,"o":64.48,"t":"2026-09-16T04:00:00Z","v":2251959,"vw":64.800755},{"c":65.08,"h":66.21,"l":64.97,"n":24424,"o":65.34,"t":"2026-09-17T04:00:00Z","v":1379551,"vw":65.369296},{"c":63.94,"h":65.29,"l":63.84,"n":26794,"o":65.25,"t":"2026-09-18T04:00:00Z","v":4452902,"vw":64.156307},{"c":64.06,"h":64.96,"l":63.58,"n":26666,"o":64.35,"t":"2026-09-21T04:00:00Z","v":1876242,"vw":64.150076},{"c":63.37,"h":64.79,"l":63.35,"n":31027,"o":64.34,"t":"2026-09-22T04:00:00Z","v":1961181,"vw":63.8028},{"c":62.21,"h":64,"l":61.58,"n":31170,"o":63.68,"t":"2026-09-23T04:00:00Z","v":2100628,"vw":62.223621},{"c":61.35,"h":62.33,"l":61.125,"n":25446,"o":62.21,"t":"2026-09-24T04:00:00Z","v":1657852,"vw":61.427455},{"c":60.26,"h":61.5,"l":60.17,"n":26431,"o":61.5,"t":"2026-09-25T04:00:00Z","v":1790806,"vw":60.476638},{"c":59.46,"h":60.07,"l":58.74,"n":29864,"o":59.87,"t":"2026-09-28T04:00:00Z","v":2356884,"vw":59.308876},{"c":59.87,"h":60.09,"l":58.96,"n":29122,"o":59.235,"t":"2026-09-29T04:00:00Z","v":1807568,"vw":59.707885},{"c":60,"h":60.705,"l":59.37,"n":24437,"o":59.9,"t":"2026-09-30T04:00:00Z","v":1798036,"vw":60.131083},{"c":58.44,"h":60.16,"l":58.39,"n":30587,"o":59.81,"t":"2026-10-01T04:00:00Z","v":2083242,"vw":58.822774},{"c":57.18,"h":58.73,"l":57.15,"n":31927,"o":58.52,"t":"2026-10-02T04:00:00Z","v":2192592,"vw":57.538272},{"c":57.54,"h":58.11,"l":56.82,"n":31445,"o":57.11,"t":"2026-10-05T04:00:00Z","v":2407592,"vw":57.596785},{"c":56.22,"h":57.875,"l":55.76,"n":40501,"o":57.54,"t":"2026-10-06T04:00:00Z","v":3719058,"vw":56.329059},{"c":55.2,"h":56.6,"l":54.76,"n":30899,"o":56.05,"t":"2026-10-07T04:00:00Z","v":2078929,"vw":55.25694},{"c":54.89,"h":54.97,"l":53.899,"n":33328,"o":54.95,"t":"2026-10-08T04:00:00Z","v":3098943,"vw":54.752248},{"c":54.795,"h":55.975,"l":54.48,"n":30782,"o":54.8,"t":"2026-10-09T04:00:00Z","v":2146446,"vw":54.863443},{"c":55.39,"h":55.96,"l":54.9,"n":27775,"o":55.56,"t":"2026-10-12T04:00:00Z","v":2365409,"vw":55.510229},{"c":54.38,"h":55.655,"l":53.93,"n":29471,"o":55.3,"t":"2026-10-13T04:00:00Z","v":2661769,"vw":54.541834},{"c":55.14,"h":55.56,"l":54.46,"n":26823,"o":54.75,"t":"2026-10-14T04:00:00Z","v":1845770,"vw":55.089497},{"c":56.05,"h":57.59,"l":55.955,"n":38026,"o":56.45,"t":"2026-10-15T04:00:00Z","v":2922584,"vw":56.409638},{"c":54.68,"h":56.53,"l":54.44,"n":30499,"o":56.32,"t":"2026-10-16T04:00:00Z","v":2627944,"vw":54.925236},{"c":54.67,"h":55.1195,"l":54.075,"n":36962,"o":54.78,"t":"2026-10-19T04:00:00Z","v":2995769,"vw":54.595445},{"c":56.44,"h":56.48,"l":54.95,"n":44721,"o":55.08,"t":"2026-10-20T04:00:00Z","v":3474681,"vw":56.104492},{"c":55.21,"h":57,"l":54.91,"n":29426,"o":56.4,"t":"2026-10-21T04:00:00Z","v":2506386,"vw":55.64107},{"c":56.63,"h":56.91,"l":55.02,"n":34370,"o":55.4,"t":"2026-10-22T04:00:00Z","v":2396915,"vw":56.419307}],"volatilityBars":[{"c":64.25,"h":64.25,"l":64.25,"n":1,"o":64.25,"t":"2026-09-22T11:00:00Z","v":500,"vw":64.25},{"c":64.6,"h":64.6,"l":64.6,"n":2,"o":64.6,"t":"2026-09-22T12:15:00Z","v":101,"vw":64.6},{"c":63.8,"h":64.595,"l":63.39,"n":752,"o":64.34,"t":"2026-09-22T13:30:00Z","v":54292,"vw":63.815643},{"c":63.65,"h":63.99,"l":63.65,"n":901,"o":63.805,"t":"2026-09-22T13:45:00Z","v":43989,"vw":63.844304},{"c":63.67,"h":63.895,"l":63.575,"n":1081,"o":63.745,"t":"2026-09-22T14:00:00Z","v":43227,"vw":63.739717},{"c":63.45,"h":63.66,"l":63.37,"n":1196,"o":63.66,"t":"2026-09-22T14:15:00Z","v":52371,"vw":63.459092},{"c":63.92,"h":63.93,"l":63.465,"n":1129,"o":63.495,"t":"2026-09-22T14:30:00Z","v":43864,"vw":63.752729},{"c":64.41,"h":64.41,"l":63.92,"n":1087,"o":63.92,"t":"2026-09-22T14:45:00Z","v":46634,"vw":64.094856},{"c":64.515,"h":64.525,"l":64.22,"n":1299,"o":64.39,"t":"2026-09-22T15:00:00Z","v":62126,"vw":64.373066},{"c":64.72,"h":64.77,"l":64.5348,"n":1001,"o":64.57,"t":"2026-09-22T15:15:00Z","v":41683,"vw":64.648623},{"c":64.57,"h":64.77,"l":64.52,"n":985,"o":64.69,"t":"2026-09-22T15:30:00Z","v":37591,"vw":64.592287},{"c":64.39,"h":64.64,"l":64.31,"n":750,"o":64.58,"t":"2026-09-22T15:45:00Z","v":53010,"vw":64.45482},{"c":64.69,"h":64.72,"l":64.4,"n":981,"o":64.4,"t":"2026-09-22T16:00:00Z","v":40827,"vw":64.555166},{"c":64.58,"h":64.79,"l":64.55,"n":644,"o":64.69,"t":"2026-09-22T16:15:00Z","v":20374,"vw":64.674521},{"c":64.62,"h":64.69,"l":64.58,"n":757,"o":64.58,"t":"2026-09-22T16:30:00Z","v":35559,"vw":64.647178},{"c":64.55,"h":64.65,"l":64.485,"n":786,"o":64.6,"t":"2026-09-22T16:45:00Z","v":30040,"vw":64.561363},{"c":64.4,"h":64.535,"l":64.39,"n":518,"o":64.535,"t":"2026-09-22T17:00:00Z","v":14910,"vw":64.450464},{"c":64.01,"h":64.415,"l":63.8706,"n":1521,"o":64.405,"t":"2026-09-22T17:15:00Z","v":164625,"vw":64.095857},{"c":64.09,"h":64.135,"l":64.015,"n":765,"o":64.015,"t":"2026-09-22T17:30:00Z","v":26934,"vw":64.086144},{"c":64.055,"h":64.11,"l":64.01,"n":885,"o":64.09,"t":"2026-09-22T17:45:00Z","v":30197,"vw":64.07158},{"c":63.98,"h":64.03,"l":63.91,"n":887,"o":64.03,"t":"2026-09-22T18:00:00Z","v":28934,"vw":63.959604},{"c":63.85,"h":63.995,"l":63.85,"n":980,"o":63.98,"t":"2026-09-22T18:15:00Z","v":30486,"vw":63.925902},{"c":63.68,"h":63.925,"l":63.68,"n":1624,"o":63.845,"t":"2026-09-22T18:30:00Z","v":92575,"vw":63.774266},{"c":63.955,"h":63.955,"l":63.65,"n":1024,"o":63.74,"t":"2026-09-22T18:45:00Z","v":37609,"vw":63.781602},{"c":63.78,"h":64.05,"l":63.695,"n":1049,"o":63.955,"t":"2026-09-22T19:00:00Z","v":47572,"vw":63.87909},{"c":63.88,"h":64.09,"l":63.75,"n":1383,"o":63.78,"t":"2026-09-22T19:15:00Z","v":89997,"vw":63.97901},{"c":63.835,"h":63.97,"l":63.78,"n":1783,"o":63.89,"t":"2026-09-22T19:30:00Z","v":73384,"vw":63.882018},{"c":63.37,"h":63.9,"l":63.35,"n":4968,"o":63.82,"t":"2026-09-22T19:45:00Z","v":308178,"vw":63.525071},{"c":63.37,"h":63.41,"l":63.37,"n":60,"o":63.37,"t":"2026-09-22T20:00:00Z","v":406489,"vw":63.370011},{"c":63.8,"h":63.8,"l":63.8,"n":15,"o":63.8,"t":"2026-09-23T08:00:00Z","v":3150,"vw":63.8},{"c":63.65,"h":63.8,"l":63.6,"n":39,"o":63.8,"t":"2026-09-23T11:15:00Z","v":4028,"vw":63.688123},{"c":63.6,"h":63.6,"l":63.6,"n":7,"o":63.6,"t":"2026-09-23T12:00:00Z","v":450,"vw":63.6},{"c":63.39,"h":64,"l":63.1,"n":668,"o":63.68,"t":"2026-09-23T13:30:00Z","v":40377,"vw":63.492361},{"c":62.61,"h":63.37,"l":62.545,"n":1045,"o":63.37,"t":"2026-09-23T13:45:00Z","v":54209,"vw":62.928714},{"c":62.75,"h":62.75,"l":62.3,"n":883,"o":62.5,"t":"2026-09-23T14:00:00Z","v":46345,"vw":62.489358},{"c":62.64,"h":62.82,"l":62.565,"n":829,"o":62.73,"t":"2026-09-23T14:15:00Z","v":35540,"vw":62.668085},{"c":62.21,"h":62.67,"l":62.1,"n":1152,"o":62.665,"t":"2026-09-23T14:30:00Z","v":57297,"vw":62.36996},{"c":61.97,"h":62.25,"l":61.935,"n":935,"o":62.175,"t":"2026-09-23T14:45:00Z","v":37894,"vw":62.090013},{"c":62.155,"h":62.28,"l":61.98,"n":928,"o":62.05,"t":"2026-09-23T15:00:00Z","v":77167,"vw":62.189734},{"c":62.18,"h":62.3,"l":62.15,"n":938,"o":62.155,"t":"2026-09-23T15:15:00Z","v":53978,"vw":62.236253},{"c":62.33,"h":62.33,"l":62.16,"n":997,"o":62.19,"t":"2026-09-23T15:30:00Z","v":62245,"vw":62.226177},{"c":62.26,"h":62.41,"l":62.23,"n":781,"o":62.39,"t":"2026-09-23T15:45:00Z","v":35404,"vw":62.287253},{"c":62.345,"h":62.38,"l":62.26,"n":731,"o":62.27,"t":"2026-09-23T16:00:00Z","v":28878,"vw":62.326926},{"c":62.285,"h":62.4199,"l":62.26,"n":662,"o":62.345,"t":"2026-09-23T16:15:00Z","v":25896,"vw":62.334406},{"c":62.065,"h":62.3,"l":62.025,"n":907,"o":62.3,"t":"2026-09-23T16:30:00Z","v":57688,"vw":62.150632},{"c":62.175,"h":62.245,"l":61.96,"n":959,"o":62.055,"t":"2026-09-23T16:45:00Z","v":56460,"vw":62.13892},{"c":62.235,"h":62.34,"l":62.15,"n":1246,"o":62.175,"t":"2026-09-23T17:00:00Z","v":81551,"vw":62.206892},{"c":62.155,"h":62.24,"l":62.08,"n":677,"o":62.235,"t":"2026-09-23T17:15:00Z","v":28750,"vw":62.159105},{"c":62.27,"h":62.295,"l":62.04,"n":1071,"o":62.13,"t":"2026-09-23T17:30:00Z","v":57806,"vw":62.163285},{"c":62.25,"h":62.3199,"l":62.19,"n":860,"o":62.29,"t":"2026-09-23T17:45:00Z","v":46926,"vw":62.249507},{"c":61.89,"h":62.26,"l":61.8667,"n":1217,"o":62.26,"t":"2026-09-23T18:00:00Z","v":52287,"vw":62.046798},{"c":61.62,"h":61.88,"l":61.62,"n":1186,"o":61.88,"t":"2026-09-23T18:15:00Z","v":55348,"vw":61.781548},{"c":61.73,"h":61.795,"l":61.58,"n":1114,"o":61.625,"t":"2026-09-23T18:30:00Z","v":47841,"vw":61.709668},{"c":61.92,"h":61.92,"l":61.69,"n":1161,"o":61.725,"t":"2026-09-23T18:45:00Z","v":55456,"vw":61.792909},{"c":62.19,"h":62.19,"l":61.88,"n":1125,"o":61.88,"t":"2026-09-23T19:00:00Z","v":71793,"vw":62.042002},{"c":62.19,"h":62.239,"l":62.13,"n":1182,"o":62.185,"t":"2026-09-23T19:15:00Z","v":54190,"vw":62.18593},{"c":61.99,"h":62.31,"l":61.915,"n":2062,"o":62.19,"t":"2026-09-23T19:30:00Z","v":96328,"vw":62.119218},{"c":62.207,"h":62.36,"l":61.97,"n":5482,"o":62,"t":"2026-09-23T19:45:00Z","v":383855,"vw":62.202004},{"c":62.21,"h":62.21,"l":62.21,"n":47,"o":62.21,"t":"2026-09-23T20:00:00Z","v":386822,"vw":62.21},{"c":62.25,"h":62.25,"l":62.25,"n":8,"o":62.25,"t":"2026-09-24T11:00:00Z","v":215,"vw":62.25},{"c":62.02,"h":62.02,"l":62.02,"n":10,"o":62.02,"t":"2026-09-24T13:15:00Z","v":825,"vw":62.02},{"c":61.705,"h":62.33,"l":61.685,"n":820,"o":62.24,"t":"2026-09-24T13:30:00Z","v":62223,"vw":62.069714},{"c":61.85,"h":62.035,"l":61.69,"n":995,"o":61.69,"t":"2026-09-24T13:45:00Z","v":46618,"vw":61.857468},{"c":62.16,"h":62.16,"l":61.8,"n":802,"o":61.84,"t":"2026-09-24T14:00:00Z","v":41522,"vw":61.918854},{"c":62.06,"h":62.28,"l":62,"n":620,"o":62.16,"t":"2026-09-24T14:15:00Z","v":28658,"vw":62.14146},{"c":61.95,"h":62.05,"l":61.92,"n":565,"o":62.05,"t":"2026-09-24T14:30:00Z","v":20993,"vw":61.983122},{"c":61.625,"h":61.96,"l":61.57,"n":699,"o":61.96,"t":"2026-09-24T14:45:00Z","v":31108,"vw":61.759761},{"c":61.4025,"h":61.6,"l":61.385,"n":1053,"o":61.6,"t":"2026-09-24T15:00:00Z","v":51045,"vw":61.512041},{"c":61.2,"h":61.43,"l":61.15,"n":742,"o":61.38,"t":"2026-09-24T15:15:00Z","v":35906,"vw":61.308647},{"c":61.39,"h":61.42,"l":61.125,"n":943,"o":61.2,"t":"2026-09-24T15:30:00Z","v":36896,"vw":61.236364},{"c":61.325,"h":61.42,"l":61.2925,"n":584,"o":61.395,"t":"2026-09-24T15:45:00Z","v":22373,"vw":61.373882},{"c":61.2,"h":61.31,"l":61.165,"n":762,"o":61.3,"t":"2026-09-24T16:00:00Z","v":27550,"vw":61.220715},{"c":61.36,"h":61.525,"l":61.21,"n":800,"o":61.21,"t":"2026-09-24T16:15:00Z","v":29667,"vw":61.394444},{"c":61.52,"h":61.52,"l":61.36,"n":833,"o":61.36,"t":"2026-09-24T16:30:00Z","v":42101,"vw":61.429855},{"c":61.365,"h":61.55,"l":61.335,"n":756,"o":61.52,"t":"2026-09-24T16:45:00Z","v":34749,"vw":61.413335},{"c":61.345,"h":61.36,"l":61.26,"n":569,"o":61.36,"t":"2026-09-24T17:00:00Z","v":20992,"vw":61.299308},{"c":61.205,"h":61.35,"l":61.17,"n":494,"o":61.32,"t":"2026-09-24T17:15:00Z","v":16066,"vw":61.24166},{"c":61.245,"h":61.25,"l":61.16,"n":634,"o":61.2,"t":"2026-09-24T17:30:00Z","v":20381,"vw":61.204213},{"c":61.255,"h":61.29,"l":61.22,"n":606,"o":61.245,"t":"2026-09-24T17:45:00Z","v":30142,"vw":61.258183},{"c":61.24,"h":61.27,"l":61.13,"n":707,"o":61.265,"t":"2026-09-24T18:00:00Z","v":24846,"vw":61.187999},{"c":61.425,"h":61.5375,"l":61.205,"n":1293,"o":61.23,"t":"2026-09-24T18:15:00Z","v":54915,"vw":61.348737},{"c":61.49,"h":61.64,"l":61.4,"n":875,"o":61.41,"t":"2026-09-24T18:30:00Z","v":30263,"vw":61.540849},{"c":61.5,"h":61.565,"l":61.415,"n":567,"o":61.48,"t":"2026-09-24T18:45:00Z","v":15770,"vw":61.486115},{"c":61.31,"h":61.51,"l":61.3,"n":951,"o":61.51,"t":"2026-09-24T19:00:00Z","v":38083,"vw":61.37233},{"c":61.434,"h":61.434,"l":61.245,"n":840,"o":61.32,"t":"2026-09-24T19:15:00Z","v":30654,"vw":61.320997},{"c":61.56,"h":61.57,"l":61.345,"n":1663,"o":61.415,"t":"2026-09-24T19:30:00Z","v":73948,"vw":61.436489},{"c":61.365,"h":61.525,"l":61.14,"n":4775,"o":61.525,"t":"2026-09-24T19:45:00Z","v":282055,"vw":61.316308},{"c":61.35,"h":61.35,"l":61.35,"n":31,"o":61.35,"t":"2026-09-24T20:00:00Z","v":481765,"vw":61.35},{"c":61.41,"h":61.8,"l":61.35,"n":14,"o":61.8,"t":"2026-09-25T08:15:00Z","v":2204,"vw":61.761818},{"c":61.55,"h":61.69,"l":61.52,"n":20,"o":61.52,"t":"2026-09-25T08:30:00Z","v":2653,"vw":61.592563},{"c":61.35,"h":61.35,"l":61.35,"n":5,"o":61.35,"t":"2026-09-25T09:45:00Z","v":173,"vw":61.35},{"c":60.925,"h":61.5,"l":60.925,"n":711,"o":61.5,"t":"2026-09-25T13:30:00Z","v":45559,"vw":61.218006},{"c":60.8,"h":61.05,"l":60.77,"n":584,"o":60.93,"t":"2026-09-25T13:45:00Z","v":31604,"vw":60.923965},{"c":60.95,"h":61.01,"l":60.7967,"n":797,"o":60.83,"t":"2026-09-25T14:00:00Z","v":30637,"vw":60.88416},{"c":60.925,"h":61,"l":60.799,"n":783,"o":60.93,"t":"2026-09-25T14:15:00Z","v":36955,"vw":60.882626},{"c":60.86,"h":61,"l":60.81,"n":722,"o":60.925,"t":"2026-09-25T14:30:00Z","v":31043,"vw":60.90797},{"c":60.9068,"h":60.91,"l":60.75,"n":817,"o":60.855,"t":"2026-09-25T14:45:00Z","v":43866,"vw":60.845483},{"c":60.96,"h":61.07,"l":60.9,"n":737,"o":60.93,"t":"2026-09-25T15:00:00Z","v":38336,"vw":60.981402},{"c":60.86,"h":60.96,"l":60.82,"n":563,"o":60.94,"t":"2026-09-25T15:15:00Z","v":22533,"vw":60.882788},{"c":60.81,"h":60.93,"l":60.77,"n":862,"o":60.87,"t":"2026-09-25T15:30:00Z","v":42616,"vw":60.831219},{"c":60.77,"h":60.87,"l":60.73,"n":805,"o":60.81,"t":"2026-09-25T15:45:00Z","v":35548,"vw":60.797739},{"c":60.79,"h":60.99,"l":60.76,"n":838,"o":60.76,"t":"2026-09-25T16:00:00Z","v":41394,"vw":60.874668},{"c":60.76,"h":60.8,"l":60.72,"n":654,"o":60.8,"t":"2026-09-25T16:15:00Z","v":20391,"vw":60.752579},{"c":60.585,"h":60.77,"l":60.55,"n":1474,"o":60.77,"t":"2026-09-25T16:30:00Z","v":87951,"vw":60.687481},{"c":60.5,"h":60.575,"l":60.5,"n":845,"o":60.565,"t":"2026-09-25T16:45:00Z","v":43375,"vw":60.509728},{"c":60.445,"h":60.55,"l":60.44,"n":590,"o":60.49,"t":"2026-09-25T17:00:00Z","v":22910,"vw":60.499041},{"c":60.335,"h":60.4399,"l":60.3,"n":680,"o":60.43,"t":"2026-09-25T17:15:00Z","v":29095,"vw":60.371459},{"c":60.41,"h":60.44,"l":60.345,"n":757,"o":60.35,"t":"2026-09-25T17:30:00Z","v":45911,"vw":60.374507},{"c":60.445,"h":60.47,"l":60.35,"n":613,"o":60.39,"t":"2026-09-25T17:45:00Z","v":24395,"vw":60.400846},{"c":60.55,"h":60.56,"l":60.45,"n":652,"o":60.45,"t":"2026-09-25T18:00:00Z","v":22866,"vw":60.50024},{"c":60.52,"h":60.56,"l":60.475,"n":615,"o":60.55,"t":"2026-09-25T18:15:00Z","v":20881,"vw":60.524325},{"c":60.61,"h":60.635,"l":60.515,"n":870,"o":60.53,"t":"2026-09-25T18:30:00Z","v":41301,"vw":60.569411},{"c":60.59,"h":60.62,"l":60.54,"n":628,"o":60.59,"t":"2026-09-25T18:45:00Z","v":22918,"vw":60.571787},{"c":60.37,"h":60.64,"l":60.31,"n":1009,"o":60.59,"t":"2026-09-25T19:00:00Z","v":45752,"vw":60.433302},{"c":60.41,"h":60.51,"l":60.23,"n":1456,"o":60.36,"t":"2026-09-25T19:15:00Z","v":181750,"vw":60.31822},{"c":60.385,"h":60.48,"l":60.35,"n":1622,"o":60.42,"t":"2026-09-25T19:30:00Z","v":85031,"vw":60.407542},{"c":60.22,"h":60.52,"l":60.17,"n":5166,"o":60.385,"t":"2026-09-25T19:45:00Z","v":365938,"vw":60.322751},{"c":60.26,"h":60.26,"l":60.26,"n":43,"o":60.26,"t":"2026-09-25T20:00:00Z","v":319653,"vw":60.26},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-09-25T22:30:00Z","v":120,"vw":59.8},{"c":60,"h":60,"l":59.8,"n":5,"o":59.8,"t":"2026-09-28T11:00:00Z","v":412,"vw":59.934853},{"c":59.5,"h":59.5,"l":59.48,"n":12,"o":59.48,"t":"2026-09-28T12:00:00Z","v":700,"vw":59.495},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-09-28T12:30:00Z","v":630,"vw":59.5},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-09-28T13:15:00Z","v":3150,"vw":59.52},{"c":59.34,"h":60.07,"l":59.21,"n":1122,"o":59.87,"t":"2026-09-28T13:30:00Z","v":101019,"vw":59.593857},{"c":59.08,"h":59.45,"l":58.78,"n":1425,"o":59.35,"t":"2026-09-28T13:45:00Z","v":173594,"vw":58.927309},{"c":59.0325,"h":59.115,"l":58.79,"n":1118,"o":59.05,"t":"2026-09-28T14:00:00Z","v":87663,"vw":58.926309},{"c":59.15,"h":59.18,"l":58.74,"n":1437,"o":59.045,"t":"2026-09-28T14:15:00Z","v":171317,"vw":58.898813},{"c":59.31,"h":59.31,"l":59.09,"n":946,"o":59.11,"t":"2026-09-28T14:30:00Z","v":43118,"vw":59.190544},{"c":59.33,"h":59.42,"l":59.27,"n":1014,"o":59.34,"t":"2026-09-28T14:45:00Z","v":50864,"vw":59.345822},{"c":59.495,"h":59.545,"l":59.26,"n":925,"o":59.335,"t":"2026-09-28T15:00:00Z","v":49700,"vw":59.377},{"c":59.49,"h":59.75,"l":59.49,"n":1061,"o":59.5,"t":"2026-09-28T15:15:00Z","v":54609,"vw":59.589651},{"c":59.285,"h":59.49,"l":59.225,"n":1301,"o":59.49,"t":"2026-09-28T15:30:00Z","v":70670,"vw":59.338752},{"c":59.32,"h":59.34,"l":59.16,"n":620,"o":59.25,"t":"2026-09-28T15:45:00Z","v":28657,"vw":59.246218},{"c":59.205,"h":59.38,"l":59.18,"n":806,"o":59.32,"t":"2026-09-28T16:00:00Z","v":41240,"vw":59.284542},{"c":59.54,"h":59.55,"l":59.19,"n":712,"o":59.22,"t":"2026-09-28T16:15:00Z","v":29863,"vw":59.392432},{"c":59.32,"h":59.61,"l":59.31,"n":876,"o":59.55,"t":"2026-09-28T16:30:00Z","v":38300,"vw":59.426674},{"c":59.41,"h":59.41,"l":59.295,"n":856,"o":59.325,"t":"2026-09-28T16:45:00Z","v":42231,"vw":59.343659},{"c":59.51,"h":59.59,"l":59.33,"n":1098,"o":59.39,"t":"2026-09-28T17:00:00Z","v":56323,"vw":59.440575},{"c":59.27,"h":59.51,"l":59.25,"n":676,"o":59.49,"t":"2026-09-28T17:15:00Z","v":28341,"vw":59.351811},{"c":59.25,"h":59.3,"l":59.14,"n":832,"o":59.2675,"t":"2026-09-28T17:30:00Z","v":39987,"vw":59.232797},{"c":59.435,"h":59.44,"l":59.25,"n":743,"o":59.26,"t":"2026-09-28T17:45:00Z","v":35259,"vw":59.312837},{"c":59.4599,"h":59.4599,"l":59.295,"n":851,"o":59.44,"t":"2026-09-28T18:00:00Z","v":43180,"vw":59.382094},{"c":59.3,"h":59.445,"l":59.245,"n":899,"o":59.445,"t":"2026-09-28T18:15:00Z","v":41217,"vw":59.330948},{"c":59.35,"h":59.4,"l":59.28,"n":627,"o":59.29,"t":"2026-09-28T18:30:00Z","v":22677,"vw":59.3455},{"c":59.26,"h":59.43,"l":59.26,"n":824,"o":59.34,"t":"2026-09-28T18:45:00Z","v":42965,"vw":59.324363},{"c":59.32,"h":59.355,"l":59.24,"n":1059,"o":59.25,"t":"2026-09-28T19:00:00Z","v":49508,"vw":59.288669},{"c":59.325,"h":59.375,"l":59.25,"n":1015,"o":59.3,"t":"2026-09-28T19:15:00Z","v":47525,"vw":59.312189},{"c":59.44,"h":59.55,"l":59.31,"n":1623,"o":59.325,"t":"2026-09-28T19:30:00Z","v":90753,"vw":59.436988},{"c":59.47,"h":59.49,"l":59.27,"n":4995,"o":59.44,"t":"2026-09-28T19:45:00Z","v":371529,"vw":59.418132},{"c":59.46,"h":59.48,"l":59.46,"n":46,"o":59.48,"t":"2026-09-28T20:00:00Z","v":492907,"vw":59.460016},{"c":59.78,"h":59.78,"l":59.78,"n":1,"o":59.78,"t":"2026-09-28T20:30:00Z","v":100,"vw":59.78},{"c":59.3,"h":59.3,"l":59.25,"n":20,"o":59.25,"t":"2026-09-29T11:30:00Z","v":1160,"vw":59.260526},{"c":59.6,"h":59.6,"l":59.3,"n":22,"o":59.3,"t":"2026-09-29T12:00:00Z","v":1480,"vw":59.35},{"c":59.51,"h":59.51,"l":59.51,"n":21,"o":59.51,"t":"2026-09-29T12:30:00Z","v":1163,"vw":59.51},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-09-29T12:45:00Z","v":120,"vw":59.6},{"c":58.77,"h":59.4,"l":58.77,"n":19,"o":59.4,"t":"2026-09-29T13:15:00Z","v":2029,"vw":58.945954},{"c":58.975,"h":59.37,"l":58.975,"n":718,"o":59.235,"t":"2026-09-29T13:30:00Z","v":80219,"vw":59.158492},{"c":58.99,"h":59.1066,"l":58.96,"n":530,"o":58.975,"t":"2026-09-29T13:45:00Z","v":34627,"vw":59.040275},{"c":59.475,"h":59.535,"l":59,"n":818,"o":59.01,"t":"2026-09-29T14:00:00Z","v":31460,"vw":59.249153},{"c":59.585,"h":59.66,"l":59.37,"n":1111,"o":59.475,"t":"2026-09-29T14:15:00Z","v":51991,"vw":59.481352},{"c":59.7,"h":59.7,"l":59.505,"n":922,"o":59.575,"t":"2026-09-29T14:30:00Z","v":31048,"vw":59.571668},{"c":59.9,"h":59.9,"l":59.65,"n":736,"o":59.71,"t":"2026-09-29T14:45:00Z","v":24051,"vw":59.785091},{"c":59.68,"h":59.89,"l":59.6,"n":1220,"o":59.88,"t":"2026-09-29T15:00:00Z","v":79870,"vw":59.761738},{"c":60.01,"h":60.09,"l":59.63,"n":1161,"o":59.71,"t":"2026-09-29T15:15:00Z","v":68574,"vw":59.911371},{"c":59.895,"h":60.035,"l":59.895,"n":934,"o":60.02,"t":"2026-09-29T15:30:00Z","v":34892,"vw":59.990166},{"c":59.72,"h":59.965,"l":59.65,"n":1262,"o":59.895,"t":"2026-09-29T15:45:00Z","v":79125,"vw":59.823907},{"c":59.54,"h":59.73,"l":59.53,"n":976,"o":59.73,"t":"2026-09-29T16:00:00Z","v":38526,"vw":59.625654},{"c":59.53,"h":59.57,"l":59.45,"n":648,"o":59.555,"t":"2026-09-29T16:15:00Z","v":26544,"vw":59.516351},{"c":59.49,"h":59.51,"l":59.45,"n":945,"o":59.49,"t":"2026-09-29T16:30:00Z","v":47309,"vw":59.49338},{"c":59.595,"h":59.625,"l":59.47,"n":1011,"o":59.49,"t":"2026-09-29T16:45:00Z","v":32883,"vw":59.563399},{"c":59.595,"h":59.71,"l":59.5636,"n":790,"o":59.6,"t":"2026-09-29T17:00:00Z","v":22273,"vw":59.619019},{"c":59.48,"h":59.595,"l":59.45,"n":634,"o":59.595,"t":"2026-09-29T17:15:00Z","v":17592,"vw":59.521338},{"c":59.495,"h":59.575,"l":59.46,"n":783,"o":59.48,"t":"2026-09-29T17:30:00Z","v":26889,"vw":59.502337},{"c":59.47,"h":59.49,"l":59.4,"n":769,"o":59.485,"t":"2026-09-29T17:45:00Z","v":26148,"vw":59.436736},{"c":59.535,"h":59.605,"l":59.44,"n":764,"o":59.5,"t":"2026-09-29T18:00:00Z","v":22601,"vw":59.511069},{"c":59.545,"h":59.5875,"l":59.51,"n":690,"o":59.535,"t":"2026-09-29T18:15:00Z","v":24155,"vw":59.551043},{"c":59.555,"h":59.65,"l":59.47,"n":1000,"o":59.52,"t":"2026-09-29T18:30:00Z","v":33067,"vw":59.558958},{"c":59.5,"h":59.59,"l":59.47,"n":801,"o":59.555,"t":"2026-09-29T18:45:00Z","v":25765,"vw":59.53222},{"c":59.615,"h":59.67,"l":59.5,"n":913,"o":59.5,"t":"2026-09-29T19:00:00Z","v":30179,"vw":59.597873},{"c":59.55,"h":59.65,"l":59.55,"n":1181,"o":59.615,"t":"2026-09-29T19:15:00Z","v":46306,"vw":59.598255},{"c":59.625,"h":59.7,"l":59.57,"n":1655,"o":59.57,"t":"2026-09-29T19:30:00Z","v":74678,"vw":59.634157},{"c":59.9,"h":59.92,"l":59.59,"n":5539,"o":59.625,"t":"2026-09-29T19:45:00Z","v":377359,"vw":59.835449},{"c":59.87,"h":59.87,"l":59.87,"n":38,"o":59.87,"t":"2026-09-29T20:00:00Z","v":405849,"vw":59.87},{"c":60.34,"h":60.34,"l":60.34,"n":2,"o":60.34,"t":"2026-09-30T09:00:00Z","v":3317,"vw":60.34},{"c":59.85,"h":60.3,"l":59.85,"n":70,"o":60.3,"t":"2026-09-30T11:00:00Z","v":6001,"vw":60.134234},{"c":59.8,"h":59.8,"l":59.75,"n":11,"o":59.75,"t":"2026-09-30T12:00:00Z","v":1553,"vw":59.756452},{"c":60.1,"h":60.1,"l":60.1,"n":4,"o":60.1,"t":"2026-09-30T12:30:00Z","v":361,"vw":60.1},{"c":60.025,"h":60.15,"l":59.37,"n":370,"o":59.9,"t":"2026-09-30T13:30:00Z","v":36144,"vw":59.936434},{"c":59.735,"h":60.22,"l":59.735,"n":786,"o":60.08,"t":"2026-09-30T13:45:00Z","v":47049,"vw":59.981532},{"c":59.76,"h":59.96,"l":59.595,"n":912,"o":59.74,"t":"2026-09-30T14:00:00Z","v":44802,"vw":59.753305},{"c":59.9,"h":59.975,"l":59.7593,"n":575,"o":59.79,"t":"2026-09-30T14:15:00Z","v":26990,"vw":59.861239},{"c":60.055,"h":60.065,"l":59.88,"n":584,"o":59.88,"t":"2026-09-30T14:30:00Z","v":27941,"vw":59.979736},{"c":60.405,"h":60.405,"l":60.1,"n":972,"o":60.1,"t":"2026-09-30T14:45:00Z","v":60223,"vw":60.2657},{"c":60.49,"h":60.5,"l":60.345,"n":717,"o":60.37,"t":"2026-09-30T15:00:00Z","v":25888,"vw":60.418059},{"c":60.615,"h":60.625,"l":60.345,"n":725,"o":60.4579,"t":"2026-09-30T15:15:00Z","v":28826,"vw":60.472087},{"c":60.36,"h":60.705,"l":60.32,"n":500,"o":60.625,"t":"2026-09-30T15:30:00Z","v":15691,"vw":60.501074},{"c":60.51,"h":60.51,"l":60.38,"n":384,"o":60.42,"t":"2026-09-30T15:45:00Z","v":13505,"vw":60.445961},{"c":60.42,"h":60.585,"l":60.4,"n":559,"o":60.515,"t":"2026-09-30T16:00:00Z","v":19915,"vw":60.493798},{"c":60.25,"h":60.39,"l":60.21,"n":602,"o":60.39,"t":"2026-09-30T16:15:00Z","v":22696,"vw":60.28173},{"c":60.26,"h":60.28,"l":60.13,"n":581,"o":60.235,"t":"2026-09-30T16:30:00Z","v":15860,"vw":60.218259},{"c":60.395,"h":60.42,"l":60.28,"n":653,"o":60.28,"t":"2026-09-30T16:45:00Z","v":18540,"vw":60.376288},{"c":60.5648,"h":60.58,"l":60.37,"n":808,"o":60.41,"t":"2026-09-30T17:00:00Z","v":34134,"vw":60.470299},{"c":60.56,"h":60.56,"l":60.42,"n":722,"o":60.56,"t":"2026-09-30T17:15:00Z","v":22794,"vw":60.485056},{"c":60.54,"h":60.6525,"l":60.49,"n":913,"o":60.59,"t":"2026-09-30T17:30:00Z","v":39847,"vw":60.582028},{"c":60.58,"h":60.58,"l":60.425,"n":986,"o":60.52,"t":"2026-09-30T17:45:00Z","v":46647,"vw":60.503117},{"c":60.625,"h":60.655,"l":60.53,"n":697,"o":60.6,"t":"2026-09-30T18:00:00Z","v":23852,"vw":60.605817},{"c":60.595,"h":60.69,"l":60.535,"n":729,"o":60.63,"t":"2026-09-30T18:15:00Z","v":29524,"vw":60.608764},{"c":60.47,"h":60.65,"l":60.47,"n":990,"o":60.595,"t":"2026-09-30T18:30:00Z","v":38212,"vw":60.576655},{"c":60.44,"h":60.56,"l":60.4,"n":823,"o":60.47,"t":"2026-09-30T18:45:00Z","v":31027,"vw":60.459122},{"c":60.46,"h":60.475,"l":60.32,"n":847,"o":60.44,"t":"2026-09-30T19:00:00Z","v":40364,"vw":60.384922},{"c":60.405,"h":60.455,"l":60.35,"n":981,"o":60.44,"t":"2026-09-30T19:15:00Z","v":37991,"vw":60.385936},{"c":60.325,"h":60.42,"l":60.32,"n":1293,"o":60.395,"t":"2026-09-30T19:30:00Z","v":58167,"vw":60.372352},{"c":60,"h":60.37,"l":59.88,"n":5132,"o":60.325,"t":"2026-09-30T19:45:00Z","v":376271,"vw":60.062831},{"c":60,"h":60.03,"l":60,"n":60,"o":60.03,"t":"2026-09-30T20:00:00Z","v":597901,"vw":60.000345},{"c":60.5,"h":61,"l":60.5,"n":8,"o":61,"t":"2026-09-30T20:15:00Z","v":1005,"vw":60.77933},{"c":60.2,"h":60.32,"l":60.2,"n":4,"o":60.32,"t":"2026-10-01T09:15:00Z","v":368,"vw":60.275224},{"c":60.49,"h":60.49,"l":60.2,"n":5,"o":60.2,"t":"2026-10-01T09:30:00Z","v":270,"vw":60.355116},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-01T12:00:00Z","v":361,"vw":60},{"c":60.3,"h":60.4,"l":60.2,"n":36,"o":60.2,"t":"2026-10-01T12:45:00Z","v":2995,"vw":60.321875},{"c":59.8,"h":59.8,"l":59.8,"n":4,"o":59.8,"t":"2026-10-01T13:15:00Z","v":250,"vw":59.8},{"c":59.68,"h":60.16,"l":59.5,"n":805,"o":59.81,"t":"2026-10-01T13:30:00Z","v":104348,"vw":59.890894},{"c":59.365,"h":59.74,"l":59.28,"n":937,"o":59.66,"t":"2026-10-01T13:45:00Z","v":30674,"vw":59.466577},{"c":59.435,"h":59.515,"l":59.2013,"n":1206,"o":59.365,"t":"2026-10-01T14:00:00Z","v":60348,"vw":59.355795},{"c":59.36,"h":59.775,"l":59.36,"n":1022,"o":59.45,"t":"2026-10-01T14:15:00Z","v":49693,"vw":59.583653},{"c":59.345,"h":59.43,"l":59.15,"n":967,"o":59.375,"t":"2026-10-01T14:30:00Z","v":46881,"vw":59.305028},{"c":59.2,"h":59.39,"l":59.15,"n":877,"o":59.355,"t":"2026-10-01T14:45:00Z","v":46406,"vw":59.28902},{"c":59.21,"h":59.29,"l":59.1,"n":858,"o":59.24,"t":"2026-10-01T15:00:00Z","v":35668,"vw":59.187068},{"c":59.105,"h":59.25,"l":59.07,"n":903,"o":59.21,"t":"2026-10-01T15:15:00Z","v":34755,"vw":59.171319},{"c":59.08,"h":59.25,"l":59.03,"n":1243,"o":59.105,"t":"2026-10-01T15:30:00Z","v":61994,"vw":59.137654},{"c":58.98,"h":59.19,"l":58.915,"n":838,"o":59.085,"t":"2026-10-01T15:45:00Z","v":34254,"vw":59.086089},{"c":58.86,"h":59.08,"l":58.78,"n":1046,"o":58.995,"t":"2026-10-01T16:00:00Z","v":54302,"vw":58.912751},{"c":58.9,"h":58.94,"l":58.83,"n":873,"o":58.83,"t":"2026-10-01T16:15:00Z","v":35972,"vw":58.894845},{"c":59.08,"h":59.15,"l":58.915,"n":971,"o":58.94,"t":"2026-10-01T16:30:00Z","v":40093,"vw":59.031682},{"c":59.115,"h":59.14,"l":59.04,"n":830,"o":59.085,"t":"2026-10-01T16:45:00Z","v":31784,"vw":59.091321},{"c":58.995,"h":59.17,"l":58.93,"n":1031,"o":59.115,"t":"2026-10-01T17:00:00Z","v":48981,"vw":59.054971},{"c":59.07,"h":59.15,"l":58.98,"n":748,"o":58.98,"t":"2026-10-01T17:15:00Z","v":28291,"vw":59.074883},{"c":59.1,"h":59.14,"l":58.96,"n":932,"o":59.08,"t":"2026-10-01T17:30:00Z","v":38633,"vw":59.044842},{"c":58.8675,"h":59.12,"l":58.77,"n":928,"o":59.09,"t":"2026-10-01T17:45:00Z","v":40125,"vw":58.925271},{"c":58.89,"h":58.95,"l":58.77,"n":951,"o":58.875,"t":"2026-10-01T18:00:00Z","v":37941,"vw":58.835044},{"c":58.92,"h":59,"l":58.845,"n":1037,"o":58.91,"t":"2026-10-01T18:15:00Z","v":42269,"vw":58.916057},{"c":58.955,"h":59.035,"l":58.91,"n":986,"o":58.94,"t":"2026-10-01T18:30:00Z","v":43395,"vw":58.983586},{"c":58.85,"h":58.955,"l":58.75,"n":1359,"o":58.955,"t":"2026-10-01T18:45:00Z","v":72606,"vw":58.807178},{"c":58.73,"h":58.86,"l":58.68,"n":896,"o":58.84,"t":"2026-10-01T19:00:00Z","v":46675,"vw":58.746922},{"c":58.835,"h":58.89,"l":58.6501,"n":1372,"o":58.72,"t":"2026-10-01T19:15:00Z","v":79105,"vw":58.79162},{"c":58.54,"h":58.84,"l":58.54,"n":1630,"o":58.835,"t":"2026-10-01T19:30:00Z","v":100119,"vw":58.676161},{"c":58.44,"h":58.62,"l":58.39,"n":5145,"o":58.54,"t":"2026-10-01T19:45:00Z","v":346453,"vw":58.495967},{"c":58.5,"h":58.5,"l":58.44,"n":24,"o":58.44,"t":"2026-10-01T20:00:00Z","v":484083,"vw":58.440062},{"c":57.2085,"h":57.2085,"l":57.2085,"n":1,"o":57.2085,"t":"2026-10-01T21:00:00Z","v":700,"vw":57.2085},{"c":57.5086,"h":57.5086,"l":57.5086,"n":1,"o":57.5086,"t":"2026-10-01T22:00:00Z","v":100,"vw":57.5086},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-01T22:45:00Z","v":196,"vw":58.3},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-01T23:00:00Z","v":250,"vw":58.5},{"c":58.2753,"h":58.2753,"l":58.2753,"n":1,"o":58.2753,"t":"2026-10-01T23:15:00Z","v":300,"vw":58.2753},{"c":57.945,"h":58.73,"l":57.84,"n":642,"o":58.39,"t":"2026-10-02T13:30:00Z","v":62548,"vw":58.251306},{"c":57.7,"h":58.08,"l":57.585,"n":907,"o":57.94,"t":"2026-10-02T13:45:00Z","v":42583,"vw":57.794724},{"c":57.88,"h":57.9,"l":57.5279,"n":928,"o":57.725,"t":"2026-10-02T14:00:00Z","v":62042,"vw":57.740999},{"c":57.91,"h":57.95,"l":57.755,"n":774,"o":57.9,"t":"2026-10-02T14:15:00Z","v":33897,"vw":57.849259},{"c":58.13,"h":58.29,"l":57.8,"n":811,"o":57.91,"t":"2026-10-02T14:30:00Z","v":39986,"vw":58.042521},{"c":58.09,"h":58.235,"l":58,"n":752,"o":58.135,"t":"2026-10-02T14:45:00Z","v":45507,"vw":58.103316},{"c":57.65,"h":58.22,"l":57.65,"n":1328,"o":58.1,"t":"2026-10-02T15:00:00Z","v":83170,"vw":57.976344},{"c":57.57,"h":57.75,"l":57.53,"n":998,"o":57.68,"t":"2026-10-02T15:15:00Z","v":41966,"vw":57.646479},{"c":57.65,"h":57.66,"l":57.555,"n":928,"o":57.57,"t":"2026-10-02T15:30:00Z","v":36271,"vw":57.601225},{"c":57.535,"h":57.69,"l":57.53,"n":926,"o":57.645,"t":"2026-10-02T15:45:00Z","v":32781,"vw":57.606364},{"c":57.345,"h":57.65,"l":57.335,"n":950,"o":57.55,"t":"2026-10-02T16:00:00Z","v":41168,"vw":57.527313},{"c":57.27,"h":57.38,"l":57.1668,"n":1230,"o":57.3581,"t":"2026-10-02T16:15:00Z","v":61727,"vw":57.289831},{"c":57.54,"h":57.55,"l":57.24,"n":1141,"o":57.27,"t":"2026-10-02T16:30:00Z","v":57266,"vw":57.385931},{"c":57.775,"h":57.86,"l":57.53,"n":1233,"o":57.53,"t":"2026-10-02T16:45:00Z","v":61702,"vw":57.708935},{"c":57.71,"h":57.91,"l":57.7,"n":995,"o":57.79,"t":"2026-10-02T17:00:00Z","v":45436,"vw":57.779882},{"c":57.66,"h":57.84,"l":57.64,"n":950,"o":57.71,"t":"2026-10-02T17:15:00Z","v":43798,"vw":57.734755},{"c":57.71,"h":57.78,"l":57.575,"n":1034,"o":57.67,"t":"2026-10-02T17:30:00Z","v":51038,"vw":57.676359},{"c":57.68,"h":57.73,"l":57.605,"n":1060,"o":57.71,"t":"2026-10-02T17:45:00Z","v":49092,"vw":57.66831},{"c":57.79,"h":57.8,"l":57.67,"n":1153,"o":57.68,"t":"2026-10-02T18:00:00Z","v":65689,"vw":57.74622},{"c":57.76,"h":57.83,"l":57.735,"n":1082,"o":57.79,"t":"2026-10-02T18:15:00Z","v":60245,"vw":57.770457},{"c":57.715,"h":57.81,"l":57.69,"n":1008,"o":57.74,"t":"2026-10-02T18:30:00Z","v":50077,"vw":57.735823},{"c":57.65,"h":57.75,"l":57.625,"n":1182,"o":57.715,"t":"2026-10-02T18:45:00Z","v":75128,"vw":57.678106},{"c":57.705,"h":57.715,"l":57.63,"n":1110,"o":57.65,"t":"2026-10-02T19:00:00Z","v":63576,"vw":57.682321},{"c":57.595,"h":57.74,"l":57.51,"n":1489,"o":57.7,"t":"2026-10-02T19:15:00Z","v":95444,"vw":57.660134},{"c":57.535,"h":57.63,"l":57.435,"n":2092,"o":57.595,"t":"2026-10-02T19:30:00Z","v":147553,"vw":57.53838},{"c":57.17,"h":57.54,"l":57.15,"n":4993,"o":57.535,"t":"2026-10-02T19:45:00Z","v":366022,"vw":57.304464},{"c":57.18,"h":57.18,"l":57.18,"n":34,"o":57.18,"t":"2026-10-02T20:00:00Z","v":365392,"vw":57.18},{"c":57.34,"h":57.34,"l":57.34,"n":3,"o":57.34,"t":"2026-10-02T23:00:00Z","v":199,"vw":57.34},{"c":57.155,"h":57.65,"l":57.08,"n":783,"o":57.11,"t":"2026-10-05T13:30:00Z","v":63295,"vw":57.311538},{"c":57.095,"h":57.1275,"l":56.82,"n":778,"o":57.1275,"t":"2026-10-05T13:45:00Z","v":65782,"vw":56.98543},{"c":57.42,"h":57.5,"l":57.08,"n":953,"o":57.095,"t":"2026-10-05T14:00:00Z","v":60762,"vw":57.350281},{"c":57.43,"h":57.65,"l":57.4,"n":1089,"o":57.435,"t":"2026-10-05T14:15:00Z","v":70838,"vw":57.518508},{"c":57.385,"h":57.46,"l":57.25,"n":1586,"o":57.44,"t":"2026-10-05T14:30:00Z","v":103716,"vw":57.357513},{"c":57.37,"h":57.52,"l":57.26,"n":944,"o":57.45,"t":"2026-10-05T14:45:00Z","v":60165,"vw":57.358359},{"c":57.347,"h":57.405,"l":57.25,"n":808,"o":57.33,"t":"2026-10-05T15:00:00Z","v":40427,"vw":57.330468},{"c":57.48,"h":57.57,"l":57.35,"n":1096,"o":57.35,"t":"2026-10-05T15:15:00Z","v":48861,"vw":57.452204},{"c":57.5,"h":57.59,"l":57.39,"n":855,"o":57.5,"t":"2026-10-05T15:30:00Z","v":39122,"vw":57.505924},{"c":57.7,"h":57.71,"l":57.485,"n":805,"o":57.53,"t":"2026-10-05T15:45:00Z","v":26441,"vw":57.615293},{"c":57.79,"h":57.79,"l":57.6,"n":1364,"o":57.69,"t":"2026-10-05T16:00:00Z","v":87086,"vw":57.711507},{"c":58.095,"h":58.095,"l":57.745,"n":1137,"o":57.785,"t":"2026-10-05T16:15:00Z","v":56882,"vw":57.850654},{"c":57.99,"h":58.105,"l":57.86,"n":691,"o":58.095,"t":"2026-10-05T16:30:00Z","v":29374,"vw":57.950343},{"c":57.77,"h":58.005,"l":57.765,"n":802,"o":57.97,"t":"2026-10-05T16:45:00Z","v":33628,"vw":57.890371},{"c":57.76,"h":57.86,"l":57.76,"n":711,"o":57.765,"t":"2026-10-05T17:00:00Z","v":30453,"vw":57.792274},{"c":57.93,"h":57.95,"l":57.76,"n":1125,"o":57.765,"t":"2026-10-05T17:15:00Z","v":54563,"vw":57.846366},{"c":57.905,"h":58,"l":57.835,"n":930,"o":57.95,"t":"2026-10-05T17:30:00Z","v":49071,"vw":57.899212},{"c":57.81,"h":57.99,"l":57.81,"n":881,"o":57.89,"t":"2026-10-05T17:45:00Z","v":41308,"vw":57.916296},{"c":57.63,"h":57.82,"l":57.63,"n":996,"o":57.81,"t":"2026-10-05T18:00:00Z","v":57214,"vw":57.728004},{"c":57.575,"h":57.64,"l":57.48,"n":940,"o":57.63,"t":"2026-10-05T18:15:00Z","v":50498,"vw":57.550892},{"c":57.575,"h":57.65,"l":57.555,"n":1046,"o":57.56,"t":"2026-10-05T18:30:00Z","v":45916,"vw":57.59486},{"c":57.84,"h":57.87,"l":57.55,"n":1373,"o":57.57,"t":"2026-10-05T18:45:00Z","v":71460,"vw":57.764391},{"c":58.03,"h":58.05,"l":57.825,"n":1326,"o":57.84,"t":"2026-10-05T19:00:00Z","v":71440,"vw":57.930504},{"c":57.94,"h":58.11,"l":57.94,"n":1321,"o":58.02,"t":"2026-10-05T19:15:00Z","v":86038,"vw":58.032256},{"c":57.94,"h":58.01,"l":57.86,"n":1572,"o":57.95,"t":"2026-10-05T19:30:00Z","v":99594,"vw":57.916071},{"c":57.56,"h":57.98,"l":57.41,"n":5353,"o":57.94,"t":"2026-10-05T19:45:00Z","v":376100,"vw":57.594401},{"c":57.54,"h":57.57,"l":57.54,"n":42,"o":57.57,"t":"2026-10-05T20:00:00Z","v":575684,"vw":57.540011},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-06T11:30:00Z","v":250,"vw":57},{"c":57.55,"h":57.55,"l":57.55,"n":1,"o":57.55,"t":"2026-10-06T13:00:00Z","v":104,"vw":57.55},{"c":57.53,"h":57.53,"l":57.53,"n":1,"o":57.53,"t":"2026-10-06T13:15:00Z","v":100,"vw":57.53},{"c":57.33,"h":57.875,"l":57.27,"n":708,"o":57.54,"t":"2026-10-06T13:30:00Z","v":48576,"vw":57.619511},{"c":57.25,"h":57.48,"l":57.185,"n":741,"o":57.35,"t":"2026-10-06T13:45:00Z","v":42061,"vw":57.338153},{"c":56.36,"h":57.34,"l":56.335,"n":1357,"o":57.27,"t":"2026-10-06T14:00:00Z","v":75569,"vw":56.709523},{"c":56.39,"h":56.63,"l":56.17,"n":1467,"o":56.33,"t":"2026-10-06T14:15:00Z","v":111072,"vw":56.359024},{"c":56.555,"h":56.615,"l":56.355,"n":986,"o":56.38,"t":"2026-10-06T14:30:00Z","v":48619,"vw":56.526835},{"c":56.88,"h":56.96,"l":56.61,"n":929,"o":56.61,"t":"2026-10-06T14:45:00Z","v":35272,"vw":56.770558},{"c":57.05,"h":57.11,"l":56.85,"n":1004,"o":56.875,"t":"2026-10-06T15:00:00Z","v":45243,"vw":56.972981},{"c":57.205,"h":57.25,"l":57.04,"n":1029,"o":57.04,"t":"2026-10-06T15:15:00Z","v":44579,"vw":57.149148},{"c":56.78,"h":57.24,"l":56.74,"n":1206,"o":57.205,"t":"2026-10-06T15:30:00Z","v":54548,"vw":57.012844},{"c":56.84,"h":56.84,"l":56.585,"n":1819,"o":56.785,"t":"2026-10-06T15:45:00Z","v":141357,"vw":56.704987},{"c":56.745,"h":56.84,"l":56.72,"n":1209,"o":56.82,"t":"2026-10-06T16:00:00Z","v":57455,"vw":56.786556},{"c":56.465,"h":56.76,"l":56.23,"n":2197,"o":56.76,"t":"2026-10-06T16:15:00Z","v":222811,"vw":56.460845},{"c":56.495,"h":56.64,"l":56.47,"n":1883,"o":56.49,"t":"2026-10-06T16:30:00Z","v":140911,"vw":56.535857},{"c":56.125,"h":56.5,"l":56.07,"n":2000,"o":56.5,"t":"2026-10-06T16:45:00Z","v":114909,"vw":56.272442},{"c":55.915,"h":56.295,"l":55.88,"n":1710,"o":56.12,"t":"2026-10-06T17:00:00Z","v":117613,"vw":56.083776},{"c":55.935,"h":55.98,"l":55.76,"n":1345,"o":55.915,"t":"2026-10-06T17:15:00Z","v":83268,"vw":55.83169},{"c":55.98,"h":56.06,"l":55.87,"n":1234,"o":55.91,"t":"2026-10-06T17:30:00Z","v":70514,"vw":55.977065},{"c":55.97,"h":56.068,"l":55.88,"n":1128,"o":55.975,"t":"2026-10-06T17:45:00Z","v":53662,"vw":55.974685},{"c":56.075,"h":56.14,"l":55.945,"n":1337,"o":55.985,"t":"2026-10-06T18:00:00Z","v":75306,"vw":56.036074},{"c":56.22,"h":56.27,"l":56.045,"n":1212,"o":56.075,"t":"2026-10-06T18:15:00Z","v":58371,"vw":56.12558},{"c":56.17,"h":56.24,"l":56.1,"n":1027,"o":56.22,"t":"2026-10-06T18:30:00Z","v":52239,"vw":56.171231},{"c":56.04,"h":56.165,"l":55.95,"n":974,"o":56.163,"t":"2026-10-06T18:45:00Z","v":47972,"vw":56.052799},{"c":56,"h":56.16,"l":55.925,"n":1627,"o":56.04,"t":"2026-10-06T19:00:00Z","v":122300,"vw":56.029549},{"c":56.08,"h":56.105,"l":55.9,"n":2163,"o":56,"t":"2026-10-06T19:15:00Z","v":150457,"vw":55.987849},{"c":55.9,"h":56.13,"l":55.86,"n":2153,"o":56.09,"t":"2026-10-06T19:30:00Z","v":134957,"vw":56.036618},{"c":56.24,"h":56.315,"l":55.88,"n":5893,"o":55.9,"t":"2026-10-06T19:45:00Z","v":374098,"vw":56.15241},{"c":56.22,"h":56.29,"l":56.22,"n":52,"o":56.24,"t":"2026-10-06T20:00:00Z","v":1192401,"vw":56.220206},{"c":57.49,"h":57.49,"l":57.49,"n":4,"o":57.49,"t":"2026-10-07T09:30:00Z","v":481,"vw":57.49},{"c":56.25,"h":56.45,"l":56.15,"n":54,"o":56.4,"t":"2026-10-07T11:00:00Z","v":4150,"vw":56.421579},{"c":56.1,"h":56.15,"l":56.1,"n":22,"o":56.1,"t":"2026-10-07T12:00:00Z","v":3307,"vw":56.104545},{"c":55.95,"h":56,"l":55.8,"n":5,"o":56,"t":"2026-10-07T13:15:00Z","v":327,"vw":55.923077},{"c":55.43,"h":56.6,"l":55.24,"n":1379,"o":56.05,"t":"2026-10-07T13:30:00Z","v":112887,"vw":55.664525},{"c":55.415,"h":55.5375,"l":55.225,"n":1044,"o":55.425,"t":"2026-10-07T13:45:00Z","v":72863,"vw":55.388718},{"c":55.44,"h":55.79,"l":55.23,"n":1273,"o":55.475,"t":"2026-10-07T14:00:00Z","v":76759,"vw":55.511419},{"c":55.605,"h":55.69,"l":55.42,"n":887,"o":55.45,"t":"2026-10-07T14:15:00Z","v":36830,"vw":55.519684},{"c":55.615,"h":55.725,"l":55.4301,"n":880,"o":55.595,"t":"2026-10-07T14:30:00Z","v":28233,"vw":55.629993},{"c":55.46,"h":55.61,"l":55.32,"n":957,"o":55.57,"t":"2026-10-07T14:45:00Z","v":85922,"vw":55.500355},{"c":55.52,"h":55.545,"l":55.35,"n":710,"o":55.45,"t":"2026-10-07T15:00:00Z","v":26761,"vw":55.458438},{"c":55.53,"h":55.58,"l":55.45,"n":1054,"o":55.53,"t":"2026-10-07T15:15:00Z","v":72648,"vw":55.515011},{"c":55.48,"h":55.555,"l":55.42,"n":734,"o":55.54,"t":"2026-10-07T15:30:00Z","v":27255,"vw":55.513369},{"c":55.65,"h":55.67,"l":55.495,"n":838,"o":55.5,"t":"2026-10-07T15:45:00Z","v":44276,"vw":55.5925},{"c":55.55,"h":55.73,"l":55.52,"n":814,"o":55.655,"t":"2026-10-07T16:00:00Z","v":27975,"vw":55.632252},{"c":55.55,"h":55.655,"l":55.5,"n":604,"o":55.57,"t":"2026-10-07T16:15:00Z","v":26006,"vw":55.570159},{"c":55.185,"h":55.59,"l":55.175,"n":627,"o":55.55,"t":"2026-10-07T16:30:00Z","v":26559,"vw":55.381901},{"c":55.2,"h":55.28,"l":55.16,"n":572,"o":55.18,"t":"2026-10-07T16:45:00Z","v":28155,"vw":55.224378},{"c":55.2025,"h":55.265,"l":55.175,"n":610,"o":55.2,"t":"2026-10-07T17:00:00Z","v":22185,"vw":55.208644},{"c":55.085,"h":55.17,"l":55.0501,"n":563,"o":55.17,"t":"2026-10-07T17:15:00Z","v":19452,"vw":55.101904},{"c":54.9,"h":55.165,"l":54.845,"n":1162,"o":55.085,"t":"2026-10-07T17:30:00Z","v":52886,"vw":54.959889},{"c":54.85,"h":55.04,"l":54.85,"n":792,"o":54.9,"t":"2026-10-07T17:45:00Z","v":30824,"vw":54.933002},{"c":54.8601,"h":54.88,"l":54.76,"n":1101,"o":54.8101,"t":"2026-10-07T18:00:00Z","v":43099,"vw":54.825417},{"c":54.99,"h":55.07,"l":54.89,"n":758,"o":54.89,"t":"2026-10-07T18:15:00Z","v":28339,"vw":54.984064},{"c":54.81,"h":55.02,"l":54.81,"n":875,"o":55,"t":"2026-10-07T18:30:00Z","v":31094,"vw":54.904791},{"c":54.82,"h":54.9,"l":54.79,"n":926,"o":54.79,"t":"2026-10-07T18:45:00Z","v":33479,"vw":54.843406},{"c":55.22,"h":55.29,"l":54.83,"n":1521,"o":54.83,"t":"2026-10-07T19:00:00Z","v":68419,"vw":55.031433},{"c":55.25,"h":55.345,"l":55.21,"n":1237,"o":55.215,"t":"2026-10-07T19:15:00Z","v":46499,"vw":55.273517},{"c":54.965,"h":55.25,"l":54.93,"n":2679,"o":55.25,"t":"2026-10-07T19:30:00Z","v":236166,"vw":55.068374},{"c":55.21,"h":55.3,"l":54.95,"n":5344,"o":54.97,"t":"2026-10-07T19:45:00Z","v":358367,"vw":55.171864},{"c":55.2,"h":55.2,"l":55.2,"n":63,"o":55.2,"t":"2026-10-07T20:00:00Z","v":392429,"vw":55.2},{"c":55.55,"h":55.55,"l":55.55,"n":2,"o":55.55,"t":"2026-10-07T23:45:00Z","v":101,"vw":55.55},{"c":55.35,"h":55.35,"l":55.11,"n":18,"o":55.11,"t":"2026-10-08T08:45:00Z","v":587,"vw":55.223684},{"c":55.1,"h":55.1,"l":55.1,"n":6,"o":55.1,"t":"2026-10-08T12:30:00Z","v":219,"vw":55.1},{"c":54.79,"h":54.79,"l":54.75,"n":6,"o":54.75,"t":"2026-10-08T13:15:00Z","v":453,"vw":54.779873},{"c":54.605,"h":54.95,"l":54.52,"n":658,"o":54.95,"t":"2026-10-08T13:30:00Z","v":41341,"vw":54.781855},{"c":54.4,"h":54.8,"l":54.4,"n":827,"o":54.625,"t":"2026-10-08T13:45:00Z","v":42006,"vw":54.61317},{"c":54.24,"h":54.5,"l":54.1601,"n":1313,"o":54.395,"t":"2026-10-08T14:00:00Z","v":62582,"vw":54.269682},{"c":54.0175,"h":54.25,"l":53.899,"n":1160,"o":54.245,"t":"2026-10-08T14:15:00Z","v":58184,"vw":54.082556},{"c":54.19,"h":54.3,"l":54.035,"n":1032,"o":54.04,"t":"2026-10-08T14:30:00Z","v":44133,"vw":54.196871},{"c":54.12,"h":54.29,"l":54.05,"n":939,"o":54.19,"t":"2026-10-08T14:45:00Z","v":39604,"vw":54.161847},{"c":54.14,"h":54.25,"l":54.13,"n":1010,"o":54.14,"t":"2026-10-08T15:00:00Z","v":43684,"vw":54.200598},{"c":54.145,"h":54.3,"l":54.145,"n":1132,"o":54.19,"t":"2026-10-08T15:15:00Z","v":40397,"vw":54.23074},{"c":54.03,"h":54.18,"l":53.995,"n":1082,"o":54.15,"t":"2026-10-08T15:30:00Z","v":39277,"vw":54.073803},{"c":54.02,"h":54.02,"l":53.91,"n":1248,"o":54.01,"t":"2026-10-08T15:45:00Z","v":52097,"vw":53.980681},{"c":54,"h":54.05,"l":53.955,"n":933,"o":54.01,"t":"2026-10-08T16:00:00Z","v":35384,"vw":53.998688},{"c":54.06,"h":54.17,"l":53.99,"n":1144,"o":53.99,"t":"2026-10-08T16:15:00Z","v":42484,"vw":54.059059},{"c":54.145,"h":54.19,"l":54.06,"n":1017,"o":54.06,"t":"2026-10-08T16:30:00Z","v":44511,"vw":54.119205},{"c":54.66,"h":54.66,"l":54.1569,"n":1112,"o":54.1569,"t":"2026-10-08T16:45:00Z","v":39097,"vw":54.356377},{"c":54.58,"h":54.73,"l":54.58,"n":1089,"o":54.63,"t":"2026-10-08T17:00:00Z","v":46548,"vw":54.6646},{"c":54.605,"h":54.775,"l":54.445,"n":1142,"o":54.61,"t":"2026-10-08T17:15:00Z","v":52752,"vw":54.575841},{"c":54.68,"h":54.78,"l":54.59,"n":1168,"o":54.59,"t":"2026-10-08T17:30:00Z","v":51046,"vw":54.685167},{"c":54.635,"h":54.715,"l":54.5537,"n":1009,"o":54.67,"t":"2026-10-08T17:45:00Z","v":46124,"vw":54.648134},{"c":54.78,"h":54.79,"l":54.51,"n":1030,"o":54.635,"t":"2026-10-08T18:00:00Z","v":40586,"vw":54.599033},{"c":54.665,"h":54.82,"l":54.57,"n":1016,"o":54.82,"t":"2026-10-08T18:15:00Z","v":37073,"vw":54.672618},{"c":54.69,"h":54.715,"l":54.59,"n":1034,"o":54.66,"t":"2026-10-08T18:30:00Z","v":42918,"vw":54.651597},{"c":54.61,"h":54.735,"l":54.54,"n":1090,"o":54.695,"t":"2026-10-08T18:45:00Z","v":40129,"vw":54.62661},{"c":54.705,"h":54.72,"l":54.55,"n":1224,"o":54.63,"t":"2026-10-08T19:00:00Z","v":53598,"vw":54.636618},{"c":54.715,"h":54.715,"l":54.6,"n":1274,"o":54.69,"t":"2026-10-08T19:15:00Z","v":54593,"vw":54.662251},{"c":54.89,"h":54.97,"l":54.7,"n":2266,"o":54.715,"t":"2026-10-08T19:30:00Z","v":133221,"vw":54.86186},{"c":54.88,"h":54.94,"l":54.75,"n":5052,"o":54.8846,"t":"2026-10-08T19:45:00Z","v":311054,"vw":54.866715},{"c":55.01,"h":55.01,"l":54.89,"n":115,"o":54.89,"t":"2026-10-08T20:00:00Z","v":1559159,"vw":54.890035},{"c":54.8,"h":54.8,"l":54.8,"n":1,"o":54.8,"t":"2026-10-08T21:30:00Z","v":200,"vw":54.8},{"c":55.31,"h":55.43,"l":54.65,"n":692,"o":54.8,"t":"2026-10-09T13:30:00Z","v":38236,"vw":55.12917},{"c":55.87,"h":55.975,"l":55.36,"n":1100,"o":55.38,"t":"2026-10-09T13:45:00Z","v":58303,"vw":55.808284},{"c":55.42,"h":55.94,"l":55.295,"n":1147,"o":55.86,"t":"2026-10-09T14:00:00Z","v":59785,"vw":55.604234},{"c":55,"h":55.51,"l":54.97,"n":956,"o":55.415,"t":"2026-10-09T14:15:00Z","v":44511,"vw":55.163904},{"c":54.785,"h":55.02,"l":54.76,"n":1258,"o":54.99,"t":"2026-10-09T14:30:00Z","v":60810,"vw":54.936278},{"c":54.53,"h":54.785,"l":54.48,"n":1206,"o":54.785,"t":"2026-10-09T14:45:00Z","v":66676,"vw":54.633541},{"c":54.585,"h":54.68,"l":54.48,"n":889,"o":54.52,"t":"2026-10-09T15:00:00Z","v":34405,"vw":54.576647},{"c":54.65,"h":54.65,"l":54.54,"n":848,"o":54.58,"t":"2026-10-09T15:15:00Z","v":34270,"vw":54.585331},{"c":54.61,"h":54.7425,"l":54.56,"n":767,"o":54.65,"t":"2026-10-09T15:30:00Z","v":35759,"vw":54.661491},{"c":54.665,"h":54.75,"l":54.59,"n":703,"o":54.6,"t":"2026-10-09T15:45:00Z","v":28291,"vw":54.672558},{"c":54.66,"h":54.68,"l":54.53,"n":812,"o":54.68,"t":"2026-10-09T16:00:00Z","v":34439,"vw":54.605904},{"c":54.72,"h":54.7201,"l":54.64,"n":735,"o":54.65,"t":"2026-10-09T16:15:00Z","v":28790,"vw":54.687497},{"c":54.715,"h":54.915,"l":54.665,"n":1062,"o":54.72,"t":"2026-10-09T16:30:00Z","v":43220,"vw":54.806253},{"c":54.8,"h":54.83,"l":54.6,"n":981,"o":54.71,"t":"2026-10-09T16:45:00Z","v":39887,"vw":54.695197},{"c":54.84,"h":54.91,"l":54.78,"n":856,"o":54.83,"t":"2026-10-09T17:00:00Z","v":34444,"vw":54.832916},{"c":54.81,"h":54.88,"l":54.77,"n":899,"o":54.85,"t":"2026-10-09T17:15:00Z","v":32531,"vw":54.816303},{"c":54.84,"h":54.93,"l":54.82,"n":759,"o":54.82,"t":"2026-10-09T17:30:00Z","v":26461,"vw":54.882699},{"c":54.84,"h":54.93,"l":54.72,"n":1331,"o":54.84,"t":"2026-10-09T17:45:00Z","v":71877,"vw":54.825129},{"c":54.88,"h":54.905,"l":54.81,"n":909,"o":54.855,"t":"2026-10-09T18:00:00Z","v":43197,"vw":54.847959},{"c":54.9851,"h":55.025,"l":54.81,"n":1145,"o":54.88,"t":"2026-10-09T18:15:00Z","v":56131,"vw":54.875362},{"c":54.935,"h":55.1,"l":54.905,"n":975,"o":54.98,"t":"2026-10-09T18:30:00Z","v":42508,"vw":55.007997},{"c":54.95,"h":55.01,"l":54.91,"n":1010,"o":54.945,"t":"2026-10-09T18:45:00Z","v":44381,"vw":54.960702},{"c":54.97,"h":54.98,"l":54.925,"n":1049,"o":54.95,"t":"2026-10-09T19:00:00Z","v":43805,"vw":54.95329},{"c":54.78,"h":54.98,"l":54.74,"n":1358,"o":54.98,"t":"2026-10-09T19:15:00Z","v":61859,"vw":54.870152},{"c":54.8875,"h":54.91,"l":54.765,"n":1830,"o":54.77,"t":"2026-10-09T19:30:00Z","v":90343,"vw":54.840294},{"c":54.8,"h":54.91,"l":54.7,"n":5158,"o":54.88,"t":"2026-10-09T19:45:00Z","v":301987,"vw":54.802393},{"c":54.8,"h":54.87,"l":54.795,"n":75,"o":54.795,"t":"2026-10-09T20:00:00Z","v":509537,"vw":54.795075},{"c":55.158,"h":55.3297,"l":55.158,"n":3,"o":55.22,"t":"2026-10-12T09:00:00Z","v":400,"vw":55.216425},{"c":55.32,"h":55.33,"l":55.11,"n":29,"o":55.32,"t":"2026-10-12T09:15:00Z","v":4775,"vw":55.264048},{"c":55.32,"h":55.35,"l":55.32,"n":10,"o":55.32,"t":"2026-10-12T09:30:00Z","v":1147,"vw":55.323363},{"c":55.32,"h":55.32,"l":55.31,"n":6,"o":55.31,"t":"2026-10-12T09:45:00Z","v":501,"vw":55.316494},{"c":55.31,"h":55.31,"l":55.31,"n":1,"o":55.31,"t":"2026-10-12T10:00:00Z","v":226,"vw":55.31},{"c":55.63,"h":55.63,"l":55.51,"n":8,"o":55.51,"t":"2026-10-12T10:15:00Z","v":396,"vw":55.577862},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-12T10:30:00Z","v":100,"vw":55.4},{"c":55,"h":55.42,"l":55,"n":8,"o":55.42,"t":"2026-10-12T11:00:00Z","v":601,"vw":55.292299},{"c":56.41,"h":56.41,"l":55.15,"n":10,"o":55.15,"t":"2026-10-12T12:00:00Z","v":624,"vw":55.75},{"c":55.07,"h":55.7,"l":55.07,"n":2,"o":55.7,"t":"2026-10-12T12:30:00Z","v":200,"vw":55.385},{"c":55.23,"h":55.25,"l":54.51,"n":31,"o":55.25,"t":"2026-10-12T13:15:00Z","v":2562,"vw":54.947},{"c":55.27,"h":55.56,"l":54.9,"n":748,"o":55.56,"t":"2026-10-12T13:30:00Z","v":158895,"vw":55.06533},{"c":55.4525,"h":55.6663,"l":55.11,"n":539,"o":55.23,"t":"2026-10-12T13:45:00Z","v":29661,"vw":55.430615},{"c":55.73,"h":55.91,"l":55.325,"n":949,"o":55.48,"t":"2026-10-12T14:00:00Z","v":47217,"vw":55.649612},{"c":55.64,"h":55.75,"l":55.5,"n":734,"o":55.72,"t":"2026-10-12T14:15:00Z","v":36242,"vw":55.665781},{"c":55.44,"h":55.64,"l":55.44,"n":716,"o":55.64,"t":"2026-10-12T14:30:00Z","v":30299,"vw":55.546888},{"c":55.56,"h":55.605,"l":55.37,"n":754,"o":55.45,"t":"2026-10-12T14:45:00Z","v":49566,"vw":55.516261},{"c":55.825,"h":55.825,"l":55.51,"n":985,"o":55.51,"t":"2026-10-12T15:00:00Z","v":153624,"vw":55.689754},{"c":55.74,"h":55.8499,"l":55.73,"n":627,"o":55.76,"t":"2026-10-12T15:15:00Z","v":50473,"vw":55.762196},{"c":55.72,"h":55.77,"l":55.68,"n":783,"o":55.705,"t":"2026-10-12T15:30:00Z","v":44551,"vw":55.712272},{"c":55.635,"h":55.83,"l":55.545,"n":688,"o":55.72,"t":"2026-10-12T15:45:00Z","v":79899,"vw":55.636262},{"c":55.69,"h":55.755,"l":55.59,"n":700,"o":55.635,"t":"2026-10-12T16:00:00Z","v":50279,"vw":55.677358},{"c":55.75,"h":55.87,"l":55.64,"n":933,"o":55.69,"t":"2026-10-12T16:15:00Z","v":74137,"vw":55.715866},{"c":55.45,"h":55.8,"l":55.44,"n":1118,"o":55.76,"t":"2026-10-12T16:30:00Z","v":71199,"vw":55.639384},{"c":55.68,"h":55.75,"l":55.4,"n":1084,"o":55.455,"t":"2026-10-12T16:45:00Z","v":103974,"vw":55.505731},{"c":55.72,"h":55.79,"l":55.69,"n":733,"o":55.72,"t":"2026-10-12T17:00:00Z","v":39783,"vw":55.739134},{"c":55.83,"h":55.88,"l":55.66,"n":1163,"o":55.725,"t":"2026-10-12T17:15:00Z","v":71394,"vw":55.748432},{"c":55.78,"h":55.82,"l":55.7003,"n":768,"o":55.82,"t":"2026-10-12T17:30:00Z","v":39345,"vw":55.766744},{"c":55.885,"h":55.95,"l":55.76,"n":837,"o":55.795,"t":"2026-10-12T17:45:00Z","v":48588,"vw":55.84501},{"c":55.85,"h":55.96,"l":55.79,"n":790,"o":55.885,"t":"2026-10-12T18:00:00Z","v":54640,"vw":55.896201},{"c":55.6,"h":55.85,"l":55.6,"n":576,"o":55.85,"t":"2026-10-12T18:15:00Z","v":29332,"vw":55.721495},{"c":55.6,"h":55.65,"l":55.53,"n":793,"o":55.57,"t":"2026-10-12T18:30:00Z","v":45084,"vw":55.592043},{"c":55.605,"h":55.64,"l":55.56,"n":723,"o":55.61,"t":"2026-10-12T18:45:00Z","v":33942,"vw":55.60634},{"c":55.65,"h":55.82,"l":55.51,"n":1205,"o":55.595,"t":"2026-10-12T19:00:00Z","v":55153,"vw":55.652297},{"c":55.58,"h":55.69,"l":55.56,"n":1184,"o":55.665,"t":"2026-10-12T19:15:00Z","v":57064,"vw":55.640672},{"c":55.39,"h":55.585,"l":55.37,"n":1874,"o":55.56,"t":"2026-10-12T19:30:00Z","v":96807,"vw":55.455001},{"c":55.42,"h":55.5,"l":55.26,"n":5155,"o":55.4,"t":"2026-10-12T19:45:00Z","v":354910,"vw":55.406508},{"c":55.39,"h":55.44,"l":55.39,"n":47,"o":55.42,"t":"2026-10-12T20:00:00Z","v":433748,"vw":55.390038},{"c":55.62,"h":55.68,"l":55.62,"n":3,"o":55.68,"t":"2026-10-12T21:45:00Z","v":1099,"vw":55.631829},{"c":55.62,"h":55.62,"l":55.62,"n":3,"o":55.62,"t":"2026-10-12T23:00:00Z","v":2000,"vw":55.62},{"c":55.63,"h":55.63,"l":55.63,"n":1,"o":55.63,"t":"2026-10-12T23:45:00Z","v":100,"vw":55.63},{"c":55.3,"h":55.3,"l":55.3,"n":7,"o":55.3,"t":"2026-10-13T10:45:00Z","v":113,"vw":55.3},{"c":56,"h":56,"l":55.5,"n":50,"o":55.7,"t":"2026-10-13T12:00:00Z","v":7231,"vw":55.626103},{"c":55.6,"h":55.6,"l":55.6,"n":4,"o":55.6,"t":"2026-10-13T12:15:00Z","v":1305,"vw":55.6},{"c":54.81,"h":55.655,"l":54.59,"n":1162,"o":55.3,"t":"2026-10-13T13:30:00Z","v":94801,"vw":55.062669},{"c":55.11,"h":55.215,"l":54.67,"n":917,"o":54.81,"t":"2026-10-13T13:45:00Z","v":41191,"vw":54.861733},{"c":55.11,"h":55.26,"l":54.9101,"n":954,"o":55.15,"t":"2026-10-13T14:00:00Z","v":58233,"vw":55.074987},{"c":55.18,"h":55.41,"l":54.97,"n":1227,"o":55.11,"t":"2026-10-13T14:15:00Z","v":69514,"vw":55.163217},{"c":55.17,"h":55.29,"l":55.04,"n":1171,"o":55.15,"t":"2026-10-13T14:30:00Z","v":64122,"vw":55.166778},{"c":55.24,"h":55.33,"l":55.055,"n":1095,"o":55.17,"t":"2026-10-13T14:45:00Z","v":65703,"vw":55.187868},{"c":54.97,"h":55.25,"l":54.97,"n":1211,"o":55.235,"t":"2026-10-13T15:00:00Z","v":107573,"vw":55.078354},{"c":54.78,"h":54.97,"l":54.62,"n":1051,"o":54.97,"t":"2026-10-13T15:15:00Z","v":214475,"vw":54.794564},{"c":54.6001,"h":54.855,"l":54.51,"n":827,"o":54.77,"t":"2026-10-13T15:30:00Z","v":48645,"vw":54.743927},{"c":54.345,"h":54.63,"l":54.335,"n":834,"o":54.61,"t":"2026-10-13T15:45:00Z","v":42468,"vw":54.464347},{"c":54.12,"h":54.34,"l":54.12,"n":579,"o":54.335,"t":"2026-10-13T16:00:00Z","v":25228,"vw":54.24584},{"c":54.11,"h":54.17,"l":54.055,"n":806,"o":54.135,"t":"2026-10-13T16:15:00Z","v":40256,"vw":54.113938},{"c":54.3,"h":54.32,"l":54.03,"n":826,"o":54.1075,"t":"2026-10-13T16:30:00Z","v":45321,"vw":54.128863},{"c":54.3,"h":54.395,"l":54.205,"n":547,"o":54.28,"t":"2026-10-13T16:45:00Z","v":19836,"vw":54.281163},{"c":54.26,"h":54.4,"l":54.22,"n":920,"o":54.3,"t":"2026-10-13T17:00:00Z","v":64644,"vw":54.295505},{"c":54.01,"h":54.245,"l":53.93,"n":842,"o":54.24,"t":"2026-10-13T17:15:00Z","v":47534,"vw":54.0699},{"c":54.095,"h":54.16,"l":54,"n":759,"o":54.025,"t":"2026-10-13T17:30:00Z","v":43781,"vw":54.109294},{"c":54.1225,"h":54.26,"l":54.105,"n":883,"o":54.12,"t":"2026-10-13T17:45:00Z","v":51608,"vw":54.186186},{"c":54.14,"h":54.2025,"l":54.07,"n":619,"o":54.14,"t":"2026-10-13T18:00:00Z","v":37848,"vw":54.136056},{"c":54.26,"h":54.35,"l":54.14,"n":911,"o":54.15,"t":"2026-10-13T18:15:00Z","v":45593,"vw":54.220239},{"c":54.275,"h":54.29,"l":54.17,"n":704,"o":54.29,"t":"2026-10-13T18:30:00Z","v":33185,"vw":54.232494},{"c":54.27,"h":54.275,"l":54.19,"n":749,"o":54.275,"t":"2026-10-13T18:45:00Z","v":34248,"vw":54.223813},{"c":54.24,"h":54.265,"l":54,"n":1140,"o":54.265,"t":"2026-10-13T19:00:00Z","v":74977,"vw":54.105758},{"c":54.36,"h":54.375,"l":54.16,"n":1307,"o":54.23,"t":"2026-10-13T19:15:00Z","v":76256,"vw":54.25979},{"c":54.55,"h":54.81,"l":54.2995,"n":2731,"o":54.36,"t":"2026-10-13T19:30:00Z","v":240110,"vw":54.648132},{"c":54.39,"h":54.57,"l":54.305,"n":4464,"o":54.56,"t":"2026-10-13T19:45:00Z","v":309407,"vw":54.39425},{"c":54.38,"h":54.38,"l":54.38,"n":38,"o":54.38,"t":"2026-10-13T20:00:00Z","v":655032,"vw":54.38},{"c":54.37,"h":55.15,"l":54.37,"n":3,"o":55.15,"t":"2026-10-14T08:00:00Z","v":481,"vw":54.539197},{"c":55.29,"h":55.32,"l":54.46,"n":593,"o":54.76,"t":"2026-10-14T13:30:00Z","v":51998,"vw":54.82328},{"c":54.9825,"h":55.56,"l":54.97,"n":820,"o":55.22,"t":"2026-10-14T13:45:00Z","v":68746,"vw":55.250262},{"c":55.125,"h":55.24,"l":54.93,"n":811,"o":54.94,"t":"2026-10-14T14:00:00Z","v":37687,"vw":55.099599},{"c":55.3,"h":55.39,"l":55.16,"n":964,"o":55.18,"t":"2026-10-14T14:15:00Z","v":58941,"vw":55.22951},{"c":55.23,"h":55.5,"l":55.08,"n":1016,"o":55.31,"t":"2026-10-14T14:30:00Z","v":60759,"vw":55.297427},{"c":55.02,"h":55.265,"l":55.01,"n":837,"o":55.265,"t":"2026-10-14T14:45:00Z","v":47750,"vw":55.113641},{"c":55.05,"h":55.07,"l":54.93,"n":751,"o":55,"t":"2026-10-14T15:00:00Z","v":36540,"vw":55.005669},{"c":55.06,"h":55.14,"l":54.97,"n":636,"o":55.05,"t":"2026-10-14T15:15:00Z","v":24529,"vw":55.05566},{"c":55.0356,"h":55.115,"l":54.975,"n":621,"o":55.08,"t":"2026-10-14T15:30:00Z","v":29027,"vw":55.056398},{"c":54.95,"h":55.08,"l":54.94,"n":778,"o":55.035,"t":"2026-10-14T15:45:00Z","v":36896,"vw":55.02085},{"c":54.71,"h":55.01,"l":54.65,"n":599,"o":54.96,"t":"2026-10-14T16:00:00Z","v":31547,"vw":54.876863},{"c":54.78,"h":54.8,"l":54.69,"n":617,"o":54.73,"t":"2026-10-14T16:15:00Z","v":25794,"vw":54.739231},{"c":54.735,"h":54.85,"l":54.71,"n":679,"o":54.78,"t":"2026-10-14T16:30:00Z","v":30619,"vw":54.783753},{"c":55.11,"h":55.11,"l":54.735,"n":788,"o":54.735,"t":"2026-10-14T16:45:00Z","v":38675,"vw":54.918878},{"c":55.19,"h":55.29,"l":55.09,"n":1031,"o":55.12,"t":"2026-10-14T17:00:00Z","v":59230,"vw":55.193124},{"c":55.09,"h":55.24,"l":55.075,"n":840,"o":55.21,"t":"2026-10-14T17:15:00Z","v":43194,"vw":55.1663},{"c":55.13,"h":55.245,"l":55.075,"n":774,"o":55.1,"t":"2026-10-14T17:30:00Z","v":37754,"vw":55.161877},{"c":55.09,"h":55.125,"l":55,"n":729,"o":55.11,"t":"2026-10-14T17:45:00Z","v":31579,"vw":55.066373},{"c":54.935,"h":55.12,"l":54.89,"n":1017,"o":55.1,"t":"2026-10-14T18:00:00Z","v":67920,"vw":54.966354},{"c":54.92,"h":55.01,"l":54.92,"n":740,"o":54.92,"t":"2026-10-14T18:15:00Z","v":24899,"vw":54.968026},{"c":54.855,"h":54.97,"l":54.84,"n":794,"o":54.94,"t":"2026-10-14T18:30:00Z","v":32613,"vw":54.914629},{"c":54.82,"h":54.89,"l":54.745,"n":825,"o":54.86,"t":"2026-10-14T18:45:00Z","v":43312,"vw":54.818702},{"c":55.08,"h":55.089,"l":54.79,"n":1057,"o":54.81,"t":"2026-10-14T19:00:00Z","v":71791,"vw":54.928829},{"c":55.085,"h":55.14,"l":55.04,"n":1212,"o":55.08,"t":"2026-10-14T19:15:00Z","v":66684,"vw":55.09495},{"c":55.1,"h":55.16,"l":55.075,"n":1787,"o":55.1,"t":"2026-10-14T19:30:00Z","v":98758,"vw":55.113407},{"c":55.16,"h":55.27,"l":55.03,"n":5036,"o":55.11,"t":"2026-10-14T19:45:00Z","v":319310,"vw":55.149278},{"c":55.14,"h":55.14,"l":55.14,"n":50,"o":55.14,"t":"2026-10-14T20:00:00Z","v":362086,"vw":55.14},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-14T21:45:00Z","v":200,"vw":55.25},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-10-15T11:00:00Z","v":200,"vw":55.4},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-15T11:30:00Z","v":550,"vw":57},{"c":55.99,"h":55.99,"l":55.99,"n":11,"o":55.99,"t":"2026-10-15T13:00:00Z","v":340,"vw":55.99},{"c":55.8,"h":55.8,"l":55.8,"n":8,"o":55.8,"t":"2026-10-15T13:15:00Z","v":212,"vw":55.8},{"c":56.505,"h":56.57,"l":55.96,"n":723,"o":56.45,"t":"2026-10-15T13:30:00Z","v":55235,"vw":56.318959},{"c":57.06,"h":57.11,"l":56.37,"n":1084,"o":56.4625,"t":"2026-10-15T13:45:00Z","v":71709,"vw":56.862789},{"c":57.235,"h":57.59,"l":56.995,"n":1496,"o":57.05,"t":"2026-10-15T14:00:00Z","v":85423,"vw":57.361349},{"c":56.87,"h":57.305,"l":56.5924,"n":1275,"o":57.2,"t":"2026-10-15T14:15:00Z","v":63831,"vw":56.86422},{"c":56.99,"h":57.04,"l":56.68,"n":1368,"o":56.82,"t":"2026-10-15T14:30:00Z","v":84424,"vw":56.891758},{"c":56.84,"h":57.02,"l":56.83,"n":1182,"o":56.985,"t":"2026-10-15T14:45:00Z","v":72853,"vw":56.96499},{"c":57.03,"h":57.17,"l":56.835,"n":1099,"o":56.835,"t":"2026-10-15T15:00:00Z","v":66597,"vw":57.000684},{"c":57.07,"h":57.14,"l":56.92,"n":1019,"o":57.05,"t":"2026-10-15T15:15:00Z","v":49947,"vw":57.044183},{"c":56.95,"h":57.12,"l":56.84,"n":852,"o":57.09,"t":"2026-10-15T15:30:00Z","v":44100,"vw":56.958601},{"c":56.595,"h":57.07,"l":56.575,"n":826,"o":56.97,"t":"2026-10-15T15:45:00Z","v":46661,"vw":56.869865},{"c":56.43,"h":56.81,"l":56.38,"n":1384,"o":56.61,"t":"2026-10-15T16:00:00Z","v":96768,"vw":56.612398},{"c":56.49,"h":56.525,"l":56.38,"n":1136,"o":56.43,"t":"2026-10-15T16:15:00Z","v":71192,"vw":56.466515},{"c":56.74,"h":56.75,"l":56.43,"n":1574,"o":56.5,"t":"2026-10-15T16:30:00Z","v":90474,"vw":56.618066},{"c":56.65,"h":56.775,"l":56.58,"n":1176,"o":56.75,"t":"2026-10-15T16:45:00Z","v":55443,"vw":56.665728},{"c":56.63,"h":56.77,"l":56.5325,"n":1730,"o":56.655,"t":"2026-10-15T17:00:00Z","v":114380,"vw":56.653479},{"c":56.695,"h":56.745,"l":56.595,"n":1464,"o":56.6474,"t":"2026-10-15T17:15:00Z","v":81723,"vw":56.667244},{"c":56.7,"h":56.78,"l":56.65,"n":1336,"o":56.695,"t":"2026-10-15T17:30:00Z","v":76098,"vw":56.701358},{"c":56.64,"h":56.79,"l":56.61,"n":920,"o":56.7,"t":"2026-10-15T17:45:00Z","v":51766,"vw":56.677235},{"c":56.29,"h":56.65,"l":56.255,"n":904,"o":56.65,"t":"2026-10-15T18:00:00Z","v":53975,"vw":56.378337},{"c":56.09,"h":56.39,"l":56.0755,"n":1460,"o":56.29,"t":"2026-10-15T18:15:00Z","v":131214,"vw":56.292219},{"c":56.155,"h":56.24,"l":56.06,"n":1265,"o":56.09,"t":"2026-10-15T18:30:00Z","v":71913,"vw":56.134724},{"c":56.12,"h":56.305,"l":56.105,"n":1089,"o":56.155,"t":"2026-10-15T18:45:00Z","v":53539,"vw":56.212642},{"c":56.17,"h":56.25,"l":56.0866,"n":1228,"o":56.115,"t":"2026-10-15T19:00:00Z","v":68816,"vw":56.163627},{"c":56.235,"h":56.26,"l":56.08,"n":1335,"o":56.165,"t":"2026-10-15T19:15:00Z","v":71424,"vw":56.17429},{"c":56.505,"h":56.505,"l":56.23,"n":2103,"o":56.235,"t":"2026-10-15T19:30:00Z","v":124762,"vw":56.356387},{"c":56.05,"h":56.52,"l":55.955,"n":6808,"o":56.5,"t":"2026-10-15T19:45:00Z","v":582527,"vw":56.098572},{"c":56.05,"h":56.05,"l":56.05,"n":57,"o":56.05,"t":"2026-10-15T20:00:00Z","v":440380,"vw":56.05},{"c":56.11,"h":56.11,"l":56.11,"n":2,"o":56.11,"t":"2026-10-15T21:15:00Z","v":150,"vw":56.11},{"c":56.4,"h":56.4,"l":56.4,"n":1,"o":56.4,"t":"2026-10-16T09:45:00Z","v":500,"vw":56.4},{"c":56.45,"h":56.62,"l":56.2,"n":38,"o":56.62,"t":"2026-10-16T11:15:00Z","v":2291,"vw":56.324631},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-16T12:00:00Z","v":500,"vw":56.5},{"c":55.94,"h":56.53,"l":55.88,"n":655,"o":56.32,"t":"2026-10-16T13:30:00Z","v":91405,"vw":56.139473},{"c":55.765,"h":55.97,"l":55.5606,"n":653,"o":55.87,"t":"2026-10-16T13:45:00Z","v":37925,"vw":55.749821},{"c":55.6894,"h":55.7575,"l":55.36,"n":778,"o":55.72,"t":"2026-10-16T14:00:00Z","v":63349,"vw":55.577478},{"c":55.49,"h":55.7,"l":55.49,"n":744,"o":55.7,"t":"2026-10-16T14:15:00Z","v":59507,"vw":55.569946},{"c":55.49,"h":55.51,"l":55.18,"n":1113,"o":55.505,"t":"2026-10-16T14:30:00Z","v":81816,"vw":55.386506},{"c":55.635,"h":55.7998,"l":55.475,"n":858,"o":55.49,"t":"2026-10-16T14:45:00Z","v":63077,"vw":55.645939},{"c":55.45,"h":55.66,"l":55.335,"n":1013,"o":55.66,"t":"2026-10-16T15:00:00Z","v":78096,"vw":55.518176},{"c":55.26,"h":55.53,"l":55.175,"n":887,"o":55.44,"t":"2026-10-16T15:15:00Z","v":51793,"vw":55.375482},{"c":54.875,"h":55.36,"l":54.81,"n":1597,"o":55.29,"t":"2026-10-16T15:30:00Z","v":97641,"vw":55.095137},{"c":55.295,"h":55.305,"l":54.84,"n":1169,"o":54.88,"t":"2026-10-16T15:45:00Z","v":70008,"vw":55.095233},{"c":55.11,"h":55.4,"l":55.08,"n":730,"o":55.25,"t":"2026-10-16T16:00:00Z","v":36036,"vw":55.280046},{"c":54.895,"h":55.15,"l":54.885,"n":1043,"o":55.14,"t":"2026-10-16T16:15:00Z","v":69470,"vw":55.007924},{"c":54.835,"h":54.92,"l":54.79,"n":797,"o":54.86,"t":"2026-10-16T16:30:00Z","v":43880,"vw":54.853251},{"c":54.95,"h":54.96,"l":54.78,"n":603,"o":54.83,"t":"2026-10-16T16:45:00Z","v":35881,"vw":54.882309},{"c":54.76,"h":54.98,"l":54.75,"n":1059,"o":54.955,"t":"2026-10-16T17:00:00Z","v":75421,"vw":54.883119},{"c":54.72,"h":54.815,"l":54.64,"n":803,"o":54.775,"t":"2026-10-16T17:15:00Z","v":40662,"vw":54.715119},{"c":54.795,"h":54.87,"l":54.66,"n":937,"o":54.74,"t":"2026-10-16T17:30:00Z","v":52630,"vw":54.766863},{"c":54.75,"h":54.895,"l":54.75,"n":831,"o":54.795,"t":"2026-10-16T17:45:00Z","v":35765,"vw":54.838698},{"c":54.665,"h":54.77,"l":54.65,"n":777,"o":54.75,"t":"2026-10-16T18:00:00Z","v":41203,"vw":54.690886},{"c":54.49,"h":54.665,"l":54.44,"n":1188,"o":54.65,"t":"2026-10-16T18:15:00Z","v":59245,"vw":54.556761},{"c":54.59,"h":54.63,"l":54.485,"n":1145,"o":54.485,"t":"2026-10-16T18:30:00Z","v":64695,"vw":54.554421},{"c":54.565,"h":54.62,"l":54.525,"n":890,"o":54.605,"t":"2026-10-16T18:45:00Z","v":39239,"vw":54.560496},{"c":54.65,"h":54.66,"l":54.47,"n":1168,"o":54.56,"t":"2026-10-16T19:00:00Z","v":56897,"vw":54.55366},{"c":54.62,"h":54.76,"l":54.57,"n":1623,"o":54.66,"t":"2026-10-16T19:15:00Z","v":96652,"vw":54.682346},{"c":54.57,"h":54.72,"l":54.52,"n":2151,"o":54.64,"t":"2026-10-16T19:30:00Z","v":122042,"vw":54.614536},{"c":54.68,"h":54.82,"l":54.485,"n":5132,"o":54.5514,"t":"2026-10-16T19:45:00Z","v":394706,"vw":54.660835},{"c":54.68,"h":54.68,"l":54.68,"n":43,"o":54.68,"t":"2026-10-16T20:00:00Z","v":645859,"vw":54.68},{"c":54.68,"h":54.68,"l":54.68,"n":1,"o":54.68,"t":"2026-10-16T20:15:00Z","v":821,"vw":54.68},{"c":55,"h":55,"l":55,"n":6,"o":55,"t":"2026-10-16T21:30:00Z","v":485,"vw":55},{"c":54.56,"h":54.56,"l":54.56,"n":7,"o":54.56,"t":"2026-10-19T08:00:00Z","v":569,"vw":54.56},{"c":55.24,"h":55.48,"l":54.96,"n":14,"o":54.96,"t":"2026-10-19T09:45:00Z","v":512,"vw":55.181},{"c":54.52,"h":54.52,"l":54.52,"n":1,"o":54.52,"t":"2026-10-19T12:45:00Z","v":117,"vw":54.52},{"c":54.41,"h":55.04,"l":54.36,"n":967,"o":54.76,"t":"2026-10-19T13:30:00Z","v":95985,"vw":54.707699},{"c":54.27,"h":54.565,"l":54.075,"n":909,"o":54.41,"t":"2026-10-19T13:45:00Z","v":67748,"vw":54.246738},{"c":54.4725,"h":54.58,"l":54.19,"n":1120,"o":54.285,"t":"2026-10-19T14:00:00Z","v":60237,"vw":54.423356},{"c":54.4,"h":54.57,"l":54.195,"n":1075,"o":54.465,"t":"2026-10-19T14:15:00Z","v":54687,"vw":54.37894},{"c":54.45,"h":54.62,"l":54.31,"n":1103,"o":54.45,"t":"2026-10-19T14:30:00Z","v":61184,"vw":54.455388},{"c":54.385,"h":54.47,"l":54.305,"n":756,"o":54.47,"t":"2026-10-19T14:45:00Z","v":28525,"vw":54.40406},{"c":54.255,"h":54.4275,"l":54.25,"n":829,"o":54.38,"t":"2026-10-19T15:00:00Z","v":40421,"vw":54.327641},{"c":54.255,"h":54.43,"l":54.21,"n":2197,"o":54.29,"t":"2026-10-19T15:15:00Z","v":122223,"vw":54.308378},{"c":54.345,"h":54.4,"l":54.175,"n":1154,"o":54.255,"t":"2026-10-19T15:30:00Z","v":124059,"vw":54.300158},{"c":54.35,"h":54.44,"l":54.29,"n":1133,"o":54.38,"t":"2026-10-19T15:45:00Z","v":79779,"vw":54.379034},{"c":54.34,"h":54.36,"l":54.225,"n":909,"o":54.33,"t":"2026-10-19T16:00:00Z","v":50239,"vw":54.27937},{"c":54.35,"h":54.35,"l":54.23,"n":834,"o":54.3,"t":"2026-10-19T16:15:00Z","v":41145,"vw":54.291871},{"c":54.56,"h":54.56,"l":54.23,"n":1481,"o":54.35,"t":"2026-10-19T16:30:00Z","v":193580,"vw":54.377405},{"c":54.555,"h":54.58,"l":54.48,"n":1067,"o":54.56,"t":"2026-10-19T16:45:00Z","v":57124,"vw":54.539287},{"c":54.63,"h":54.63,"l":54.53,"n":1284,"o":54.54,"t":"2026-10-19T17:00:00Z","v":69132,"vw":54.592084},{"c":54.765,"h":54.81,"l":54.6,"n":1382,"o":54.63,"t":"2026-10-19T17:15:00Z","v":78561,"vw":54.665669},{"c":54.71,"h":54.8,"l":54.66,"n":1262,"o":54.76,"t":"2026-10-19T17:30:00Z","v":72888,"vw":54.720809},{"c":54.715,"h":54.79,"l":54.69,"n":1256,"o":54.71,"t":"2026-10-19T17:45:00Z","v":77905,"vw":54.73581},{"c":54.72,"h":54.76,"l":54.625,"n":1531,"o":54.715,"t":"2026-10-19T18:00:00Z","v":108012,"vw":54.690078},{"c":54.855,"h":54.87,"l":54.71,"n":1473,"o":54.74,"t":"2026-10-19T18:15:00Z","v":100875,"vw":54.789669},{"c":54.965,"h":54.985,"l":54.78,"n":1284,"o":54.855,"t":"2026-10-19T18:30:00Z","v":91364,"vw":54.871697},{"c":54.745,"h":55.1195,"l":54.74,"n":1344,"o":54.965,"t":"2026-10-19T18:45:00Z","v":82730,"vw":54.928959},{"c":54.7,"h":54.7925,"l":54.69,"n":1441,"o":54.745,"t":"2026-10-19T19:00:00Z","v":76394,"vw":54.748701},{"c":54.71,"h":54.74,"l":54.645,"n":1453,"o":54.695,"t":"2026-10-19T19:15:00Z","v":80582,"vw":54.690829},{"c":54.71,"h":54.83,"l":54.63,"n":1851,"o":54.71,"t":"2026-10-19T19:30:00Z","v":114372,"vw":54.73311},{"c":54.66,"h":54.81,"l":54.6,"n":5690,"o":54.72,"t":"2026-10-19T19:45:00Z","v":472500,"vw":54.691085},{"c":54.6006,"h":54.67,"l":54.55,"n":37,"o":54.67,"t":"2026-10-19T20:00:00Z","v":461885,"vw":54.668818},{"c":54.8,"h":54.8,"l":54.8,"n":19,"o":54.8,"t":"2026-10-20T08:30:00Z","v":209,"vw":54.8},{"c":55.16,"h":55.16,"l":55.16,"n":5,"o":55.16,"t":"2026-10-20T10:15:00Z","v":202,"vw":55.16},{"c":55,"h":55.15,"l":54.7,"n":55,"o":55.05,"t":"2026-10-20T11:00:00Z","v":5280,"vw":55.033397},{"c":54.9,"h":54.9,"l":54.9,"n":1,"o":54.9,"t":"2026-10-20T11:45:00Z","v":100,"vw":54.9},{"c":54.85,"h":54.9,"l":54.85,"n":28,"o":54.85,"t":"2026-10-20T12:00:00Z","v":4408,"vw":54.854545},{"c":55,"h":55,"l":54.84,"n":15,"o":54.84,"t":"2026-10-20T12:30:00Z","v":626,"vw":54.912333},{"c":55.16,"h":55.16,"l":55.16,"n":2,"o":55.16,"t":"2026-10-20T12:45:00Z","v":132,"vw":55.16},{"c":55.16,"h":55.16,"l":55.16,"n":4,"o":55.16,"t":"2026-10-20T13:15:00Z","v":3008,"vw":55.16},{"c":55.345,"h":55.5,"l":54.95,"n":975,"o":55.08,"t":"2026-10-20T13:30:00Z","v":76102,"vw":55.186458},{"c":55.38,"h":55.465,"l":55.16,"n":1276,"o":55.345,"t":"2026-10-20T13:45:00Z","v":93261,"vw":55.293472},{"c":55.385,"h":55.5,"l":55.085,"n":877,"o":55.29,"t":"2026-10-20T14:00:00Z","v":64077,"vw":55.323641},{"c":55.495,"h":55.76,"l":55.4,"n":998,"o":55.43,"t":"2026-10-20T14:15:00Z","v":63729,"vw":55.573969},{"c":55.75,"h":55.76,"l":55.5,"n":868,"o":55.53,"t":"2026-10-20T14:30:00Z","v":36936,"vw":55.656859},{"c":55.78,"h":55.91,"l":55.685,"n":1210,"o":55.75,"t":"2026-10-20T14:45:00Z","v":72296,"vw":55.792379},{"c":55.86,"h":56.02,"l":55.63,"n":1549,"o":55.78,"t":"2026-10-20T15:00:00Z","v":87402,"vw":55.803079},{"c":55.92,"h":56.025,"l":55.755,"n":1292,"o":55.83,"t":"2026-10-20T15:15:00Z","v":75356,"vw":55.892193},{"c":55.995,"h":56.11,"l":55.86,"n":2376,"o":55.895,"t":"2026-10-20T15:30:00Z","v":193382,"vw":55.986108},{"c":55.93,"h":56.07,"l":55.735,"n":1289,"o":55.995,"t":"2026-10-20T15:45:00Z","v":83171,"vw":55.920751},{"c":55.86,"h":56.08,"l":55.84,"n":1363,"o":55.92,"t":"2026-10-20T16:00:00Z","v":70678,"vw":55.931214},{"c":56.015,"h":56.015,"l":55.77,"n":1189,"o":55.91,"t":"2026-10-20T16:15:00Z","v":65052,"vw":55.865448},{"c":55.88,"h":56.05,"l":55.87,"n":1204,"o":56.015,"t":"2026-10-20T16:30:00Z","v":68220,"vw":55.982661},{"c":55.825,"h":55.92,"l":55.8,"n":1172,"o":55.88,"t":"2026-10-20T16:45:00Z","v":63000,"vw":55.868967},{"c":55.88,"h":55.89,"l":55.76,"n":1290,"o":55.84,"t":"2026-10-20T17:00:00Z","v":77061,"vw":55.836328},{"c":55.92,"h":55.935,"l":55.86,"n":944,"o":55.87,"t":"2026-10-20T17:15:00Z","v":49689,"vw":55.903115},{"c":56.035,"h":56.055,"l":55.9,"n":1216,"o":55.92,"t":"2026-10-20T17:30:00Z","v":65642,"vw":55.984946},{"c":56.055,"h":56.14,"l":56.01,"n":2120,"o":56.03,"t":"2026-10-20T17:45:00Z","v":173481,"vw":56.067958},{"c":56.16,"h":56.175,"l":56.0225,"n":1287,"o":56.055,"t":"2026-10-20T18:00:00Z","v":74190,"vw":56.120338},{"c":56.05,"h":56.175,"l":56.04,"n":1211,"o":56.17,"t":"2026-10-20T18:15:00Z","v":68757,"vw":56.123965},{"c":55.965,"h":56.06,"l":55.96,"n":1215,"o":56.05,"t":"2026-10-20T18:30:00Z","v":63277,"vw":56.007436},{"c":56.1,"h":56.14,"l":55.88,"n":2168,"o":55.96,"t":"2026-10-20T18:45:00Z","v":129806,"vw":55.946785},{"c":56.26,"h":56.29,"l":56.08,"n":1834,"o":56.11,"t":"2026-10-20T19:00:00Z","v":128176,"vw":56.192725},{"c":56.2,"h":56.36,"l":56.13,"n":2005,"o":56.27,"t":"2026-10-20T19:15:00Z","v":113435,"vw":56.236582},{"c":56.34,"h":56.37,"l":56.19,"n":2396,"o":56.215,"t":"2026-10-20T19:30:00Z","v":154402,"vw":56.295064},{"c":56.48,"h":56.48,"l":56.18,"n":9036,"o":56.3315,"t":"2026-10-20T19:45:00Z","v":803821,"vw":56.365295},{"c":56.53,"h":56.53,"l":56.44,"n":47,"o":56.44,"t":"2026-10-20T20:00:00Z","v":442217,"vw":56.440021},{"c":56.4831,"h":56.4831,"l":56.4831,"n":2,"o":56.4831,"t":"2026-10-20T22:00:00Z","v":230,"vw":56.4831},{"c":56.23,"h":56.23,"l":56.23,"n":3,"o":56.23,"t":"2026-10-21T09:00:00Z","v":350,"vw":56.23},{"c":56.45,"h":56.9,"l":56.45,"n":53,"o":56.9,"t":"2026-10-21T11:00:00Z","v":5750,"vw":56.669525},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-10-21T11:45:00Z","v":100,"vw":56.8},{"c":56.32,"h":56.4,"l":56.25,"n":70,"o":56.25,"t":"2026-10-21T12:15:00Z","v":7336,"vw":56.26772},{"c":56.11,"h":56.21,"l":56.11,"n":46,"o":56.21,"t":"2026-10-21T12:30:00Z","v":2359,"vw":56.156396},{"c":56.39,"h":56.4,"l":56.01,"n":23,"o":56.04,"t":"2026-10-21T13:15:00Z","v":1012,"vw":56.138652},{"c":56.73,"h":57,"l":56.04,"n":1118,"o":56.4,"t":"2026-10-21T13:30:00Z","v":82673,"vw":56.535101},{"c":56.64,"h":56.8299,"l":56.4,"n":962,"o":56.705,"t":"2026-10-21T13:45:00Z","v":89716,"vw":56.657691},{"c":56.445,"h":56.65,"l":56.35,"n":1060,"o":56.56,"t":"2026-10-21T14:00:00Z","v":85104,"vw":56.511747},{"c":56.39,"h":56.56,"l":56.37,"n":724,"o":56.51,"t":"2026-10-21T14:15:00Z","v":52378,"vw":56.436528},{"c":56.27,"h":56.46,"l":56.265,"n":849,"o":56.42,"t":"2026-10-21T14:30:00Z","v":43105,"vw":56.354515},{"c":56.07,"h":56.295,"l":56.035,"n":924,"o":56.29,"t":"2026-10-21T14:45:00Z","v":62020,"vw":56.093464},{"c":55.72,"h":56.055,"l":55.66,"n":1122,"o":56.055,"t":"2026-10-21T15:00:00Z","v":66755,"vw":55.83438},{"c":55.705,"h":55.715,"l":55.545,"n":1069,"o":55.7,"t":"2026-10-21T15:15:00Z","v":48314,"vw":55.643461},{"c":55.61,"h":55.77,"l":55.55,"n":1036,"o":55.69,"t":"2026-10-21T15:30:00Z","v":46376,"vw":55.65291},{"c":55.75,"h":55.8,"l":55.59,"n":907,"o":55.63,"t":"2026-10-21T15:45:00Z","v":61188,"vw":55.673953},{"c":55.63,"h":55.77,"l":55.58,"n":595,"o":55.74,"t":"2026-10-21T16:00:00Z","v":26491,"vw":55.700547},{"c":55.74,"h":55.75,"l":55.625,"n":586,"o":55.63,"t":"2026-10-21T16:15:00Z","v":26370,"vw":55.682794},{"c":55.7,"h":55.81,"l":55.69,"n":633,"o":55.75,"t":"2026-10-21T16:30:00Z","v":23761,"vw":55.74019},{"c":55.81,"h":55.84,"l":55.705,"n":980,"o":55.71,"t":"2026-10-21T16:45:00Z","v":48628,"vw":55.778043},{"c":55.83,"h":55.93,"l":55.73,"n":849,"o":55.815,"t":"2026-10-21T17:00:00Z","v":56765,"vw":55.819479},{"c":55.75,"h":55.84,"l":55.72,"n":712,"o":55.84,"t":"2026-10-21T17:15:00Z","v":48698,"vw":55.758331},{"c":55.89,"h":55.915,"l":55.705,"n":993,"o":55.75,"t":"2026-10-21T17:30:00Z","v":51759,"vw":55.770404},{"c":55.75,"h":55.89,"l":55.69,"n":930,"o":55.89,"t":"2026-10-21T17:45:00Z","v":55510,"vw":55.749943},{"c":55.8,"h":55.81,"l":55.75,"n":613,"o":55.76,"t":"2026-10-21T18:00:00Z","v":24926,"vw":55.783266},{"c":55.82,"h":55.88,"l":55.8,"n":736,"o":55.82,"t":"2026-10-21T18:15:00Z","v":31568,"vw":55.840601},{"c":55.695,"h":55.815,"l":55.605,"n":1305,"o":55.81,"t":"2026-10-21T18:30:00Z","v":98513,"vw":55.699473},{"c":55.52,"h":55.71,"l":55.51,"n":1143,"o":55.695,"t":"2026-10-21T18:45:00Z","v":61585,"vw":55.636423},{"c":55.29,"h":55.55,"l":55.24,"n":1171,"o":55.54,"t":"2026-10-21T19:00:00Z","v":47337,"vw":55.38036},{"c":55.47,"h":55.5,"l":55.25,"n":1151,"o":55.31,"t":"2026-10-21T19:15:00Z","v":67126,"vw":55.354402},{"c":55.215,"h":55.52,"l":55.2,"n":1498,"o":55.47,"t":"2026-10-21T19:30:00Z","v":78023,"vw":55.374511},{"c":55.21,"h":55.24,"l":54.91,"n":5237,"o":55.22,"t":"2026-10-21T19:45:00Z","v":376283,"vw":55.132029},{"c":55.21,"h":55.28,"l":55.21,"n":63,"o":55.21,"t":"2026-10-21T20:00:00Z","v":687014,"vw":55.210176},{"c":55.75,"h":55.75,"l":55.75,"n":5,"o":55.75,"t":"2026-10-22T13:00:00Z","v":144,"vw":55.75},{"c":55.5,"h":55.54,"l":55.02,"n":290,"o":55.4,"t":"2026-10-22T13:30:00Z","v":41021,"vw":55.315635},{"c":55.74,"h":55.845,"l":55.3025,"n":384,"o":55.5,"t":"2026-10-22T13:45:00Z","v":13357,"vw":55.621481},{"c":55.57,"h":55.83,"l":55.44,"n":755,"o":55.75,"t":"2026-10-22T14:00:00Z","v":69394,"vw":55.565773},{"c":55.75,"h":55.88,"l":55.52,"n":848,"o":55.57,"t":"2026-10-22T14:15:00Z","v":63986,"vw":55.713931},{"c":56.08,"h":56.09,"l":55.5365,"n":930,"o":55.76,"t":"2026-10-22T14:30:00Z","v":40785,"vw":55.828807},{"c":56.04,"h":56.225,"l":55.99,"n":747,"o":56.02,"t":"2026-10-22T14:45:00Z","v":31245,"vw":56.12833},{"c":56.04,"h":56.12,"l":55.96,"n":1026,"o":56.025,"t":"2026-10-22T15:00:00Z","v":51830,"vw":56.045096},{"c":56.1,"h":56.18,"l":56.04,"n":887,"o":56.065,"t":"2026-10-22T15:15:00Z","v":42898,"vw":56.117432},{"c":56.025,"h":56.11,"l":56.02,"n":947,"o":56.1,"t":"2026-10-22T15:30:00Z","v":39335,"vw":56.068757},{"c":56.14,"h":56.15,"l":56.02,"n":882,"o":56.025,"t":"2026-10-22T15:45:00Z","v":31956,"vw":56.072261},{"c":56.08,"h":56.17,"l":55.99,"n":927,"o":56.16,"t":"2026-10-22T16:00:00Z","v":38040,"vw":56.104733},{"c":56.4,"h":56.4,"l":56.03,"n":932,"o":56.065,"t":"2026-10-22T16:15:00Z","v":33301,"vw":56.222981},{"c":56.07,"h":56.45,"l":55.955,"n":1780,"o":56.425,"t":"2026-10-22T16:30:00Z","v":83572,"vw":56.274487},{"c":56.12,"h":56.23,"l":55.97,"n":1123,"o":56.06,"t":"2026-10-22T16:45:00Z","v":41686,"vw":56.088787},{"c":56.105,"h":56.15,"l":55.965,"n":1026,"o":56.13,"t":"2026-10-22T17:00:00Z","v":43526,"vw":56.047521},{"c":56.09,"h":56.135,"l":56.025,"n":1273,"o":56.105,"t":"2026-10-22T17:15:00Z","v":57194,"vw":56.085037},{"c":56.32,"h":56.34,"l":56.1099,"n":1228,"o":56.1099,"t":"2026-10-22T17:30:00Z","v":52720,"vw":56.213893},{"c":56.35,"h":56.41,"l":56.255,"n":956,"o":56.31,"t":"2026-10-22T17:45:00Z","v":36082,"vw":56.32205},{"c":56.45,"h":56.51,"l":56.24,"n":1157,"o":56.33,"t":"2026-10-22T18:00:00Z","v":52417,"vw":56.391298},{"c":56.515,"h":56.57,"l":56.45,"n":1133,"o":56.45,"t":"2026-10-22T18:15:00Z","v":51340,"vw":56.530338},{"c":56.48,"h":56.65,"l":56.425,"n":1284,"o":56.48,"t":"2026-10-22T18:30:00Z","v":59466,"vw":56.524195},{"c":56.525,"h":56.54,"l":56.45,"n":1144,"o":56.46,"t":"2026-10-22T18:45:00Z","v":45899,"vw":56.501977},{"c":56.475,"h":56.5425,"l":56.44,"n":1428,"o":56.51,"t":"2026-10-22T19:00:00Z","v":62068,"vw":56.491327},{"c":56.5765,"h":56.6,"l":56.41,"n":1934,"o":56.475,"t":"2026-10-22T19:15:00Z","v":101855,"vw":56.516645},{"c":56.67,"h":56.91,"l":56.54,"n":3640,"o":56.58,"t":"2026-10-22T19:30:00Z","v":269247,"vw":56.771476},{"c":56.66,"h":56.785,"l":56.49,"n":5390,"o":56.675,"t":"2026-10-22T19:45:00Z","v":384264,"vw":56.637459},{"c":56.63,"h":56.65,"l":56.63,"n":36,"o":56.65,"t":"2026-10-22T20:00:00Z","v":483652,"vw":56.630117},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-10-22T21:00:00Z","v":100,"vw":56.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5718525889988362,"strike":78.28087648331393,"iv":0.8185471488261035,"gamma":0.013541850592935932,"theta":-0.0407220712273804,"vega":0.027818069191689557,"rho":0.0038965024655064915,"breakevenPct":39.241972580456945},{"delta":0.15,"premium":1.0806266390699237,"strike":81.06135265105337,"iv":1.0285979946595278,"gamma":0.015321601749852238,"theta":-0.06516864486718806,"vega":0.03682189403540889,"rho":0.00570861962937246,"breakevenPct":45.05029011146616},{"delta":0.2,"premium":1.0990074369162959,"strike":68.19479415859286,"iv":0.680117923825061,"gamma":0.026117046009954487,"theta":-0.05314905770666807,"vega":0.04458100785380653,"rho":0.007816469695536293,"breakevenPct":22.362354927616366},{"delta":0.25,"premium":0.886272504091653,"strike":61.581423895253685,"iv":0.38615720130932896,"gamma":0.05065613747954174,"theta":-0.03467013093289689,"vega":0.04988265139116203,"rho":0.010031964701087153,"breakevenPct":10.30848737302725},{"delta":0.3,"premium":1.1215425531914893,"strike":60.558510638297875,"iv":0.3864436170212766,"gamma":0.05572978723404256,"theta":-0.03831170212765957,"vega":0.05487446808510638,"rho":0.012047329365214287,"breakevenPct":8.917628803618857},{"delta":0.35,"premium":1.4138069275176395,"strike":59.635984605516356,"iv":0.3918563822963438,"gamma":0.05858736369467608,"theta":-0.041581334188582425,"vega":0.05847363694676074,"rho":0.014036175334314263,"breakevenPct":7.8046822056047915},{"delta":0.4,"premium":1.7746151379089161,"strike":58.83418858242463,"iv":0.40343431686978837,"gamma":0.05877979474021809,"theta":-0.044403656189865304,"vega":0.060397947402180886,"rho":0.015993128775914623,"breakevenPct":7.025964542351305},{"delta":0.45,"premium":2.1354233483001925,"strike":58.032392559332905,"iv":0.41501225144323284,"gamma":0.058972225785760106,"theta":-0.04722597819114817,"vega":0.06232225785760103,"rho":0.017950082217514977,"breakevenPct":6.24724687909782},{"delta":0.5,"premium":2.6294478527607357,"strike":57.17791411042945,"iv":0.43765766871165646,"gamma":0.05721901840490798,"theta":-0.050504294478527605,"vega":0.06327791411042945,"rho":0.019818215876992125,"breakevenPct":5.6107398255168315},{"delta":0.55,"premium":3.386733128834356,"strike":56.219325153374236,"iv":0.48217453987730063,"gamma":0.051620858895705515,"theta":-0.054683742331288344,"vega":0.06231932515337424,"rho":0.021510824728940066,"breakevenPct":5.255268024383872},{"delta":0.6,"premium":4.144018404907975,"strike":55.260736196319016,"iv":0.5266914110429447,"gamma":0.04602269938650307,"theta":-0.05886319018404908,"vega":0.06136073619631902,"rho":0.023203433580888003,"breakevenPct":4.899796223250914},{"delta":0.65,"premium":4.52799511002445,"strike":54.4437652811736,"iv":0.5069611246943765,"gamma":0.045100733496332514,"theta":-0.054815892420537894,"vega":0.05809633251833741,"rho":0.025150040184415207,"breakevenPct":4.135194051206149},{"delta":0.7,"premium":4.772493887530562,"strike":53.679706601467,"iv":0.4632264058679707,"gamma":0.045925916870415646,"theta":-0.047694865525672384,"vega":0.053970415647921766,"rho":0.02719154704677422,"breakevenPct":3.2177299823371937},{"delta":0.75,"premium":5.016992665036675,"strike":52.91564792176039,"iv":0.4194916870415648,"gamma":0.04675110024449878,"theta":-0.04057383863080685,"vega":0.049844498777506116,"rho":0.029233053909133232,"breakevenPct":2.3002659134682366},{"delta":0.8,"premium":5.614150943396227,"strike":51.93396226415094,"iv":0.398733962264151,"gamma":0.04353207547169811,"theta":-0.03459433962264151,"vega":0.04413584905660377,"rho":0.03102624395134245,"breakevenPct":1.6212488213794218},{"delta":0.85,"premium":6.632025819265143,"strike":50.69265143992056,"iv":0.4053873882820258,"gamma":0.03548838133068521,"theta":-0.029976663356504472,"vega":0.03653902681231381,"rho":0.0325231963835484,"breakevenPct":1.2266947893090223},{"delta":0.9,"premium":8.13609576427256,"strike":48.98250460405156,"iv":0.42330423572744014,"gamma":0.025912523020257826,"theta":-0.024673112338858195,"vega":0.027660220994475137,"rho":0.033644555032560766,"breakevenPct":0.8627942227160945}],"put":[{"delta":0.1,"premium":0.47500000000000003,"strike":46.35931493624214,"iv":0.599383993341339,"gamma":0.018996491659278525,"theta":-0.027722238681226443,"vega":0.027927841714455757,"rho":-0.004958431812075983,"breakevenPct":18.975251745996577},{"delta":0.15,"premium":0.6194269741439552,"strike":50.20090845562544,"iv":0.4513230607966457,"gamma":0.03181432564640112,"theta":-0.027944793850454223,"vega":0.036794758909853245,"rho":-0.007394727666165234,"breakevenPct":12.446615784069431},{"delta":0.2,"premium":1.0299790356394132,"strike":51.07442348008386,"iv":0.49272767295597486,"gamma":0.03405052410901468,"theta":-0.036400419287211744,"vega":0.0432937106918239,"rho":-0.00997427946155681,"breakevenPct":11.629093334902981},{"delta":0.25,"premium":1.4405310971348708,"strike":51.94793850454228,"iv":0.534132285115304,"gamma":0.03628672257162823,"theta":-0.04485604472396925,"vega":0.04979266247379455,"rho":-0.01255383125694838,"breakevenPct":10.81157088573653},{"delta":0.3,"premium":1.8415384615384616,"strike":52.94230769230769,"iv":0.5550807692307692,"gamma":0.03900923076923077,"theta":-0.05074846153846154,"vega":0.05515615384615385,"rho":-0.015131842723342549,"breakevenPct":9.76378380581101},{"delta":0.35,"premium":2.226153846153846,"strike":54.14423076923077,"iv":0.540898076923077,"gamma":0.04256692307692307,"theta":-0.05223884615384616,"vega":0.05856961538461539,"rho":-0.01770720884211074,"breakevenPct":8.320542251320997},{"delta":0.4,"premium":2.569284064665127,"strike":55.277136258660505,"iv":0.5198364896073904,"gamma":0.046507852193995385,"theta":-0.05225796766743649,"vega":0.061288221709006926,"rho":-0.020253084940161353,"breakevenPct":6.925918781572702},{"delta":0.45,"premium":2.809853733641263,"strike":56.23941493456505,"iv":0.48176874518860663,"gamma":0.05139622786759046,"theta":-0.04863979984603541,"vega":0.062288991531947654,"rho":-0.022726055153660163,"breakevenPct":5.651490021324765},{"delta":0.5,"premium":3.0504234026173984,"strike":57.20169361046959,"iv":0.44370100076982294,"gamma":0.05628460354118553,"theta":-0.04502163202463433,"vega":0.06328976135488838,"rho":-0.025199025367158973,"breakevenPct":4.377061261076829},{"delta":0.55,"premium":3.37231182795699,"strike":58.0152329749104,"iv":0.41866881720430105,"gamma":0.05839767025089605,"theta":-0.04132383512544802,"vega":0.06221917562724014,"rho":-0.02771411254471335,"breakevenPct":3.5088801925597695},{"delta":0.6,"premium":3.7307347670250897,"strike":58.76194743130227,"iv":0.3994931899641577,"gamma":0.05926385902031063,"theta":-0.037590262843488646,"vega":0.060217980884109915,"rho":-0.030248121836553555,"breakevenPct":2.823216202936295},{"delta":0.65,"premium":4.08915770609319,"strike":59.508661887694146,"iv":0.38031756272401435,"gamma":0.06013004778972521,"theta":-0.03385669056152926,"vega":0.058216786140979686,"rho":-0.03278213112839377,"breakevenPct":2.1375522133128175},{"delta":0.7,"premium":7.25,"strike":62.5,"iv":0.5616,"gamma":0.0388,"theta":-0.0487,"vega":0.0555,"rho":-0.03735079508440809,"breakevenPct":2.436870916475371},{"delta":0.75,"premium":7.701612903225807,"strike":63.306451612903224,"iv":0.5183096774193549,"gamma":0.03705806451612903,"theta":-0.03966774193548386,"vega":0.04933870967741935,"rho":-0.03993230715742784,"breakevenPct":1.8102795167271455},{"delta":0.8,"premium":8.153225806451614,"strike":64.11290322580645,"iv":0.4750193548387096,"gamma":0.03531612903225806,"theta":-0.03063548387096773,"vega":0.0431774193548387,"rho":-0.04251381923044759,"breakevenPct":1.1836881169789202},{"delta":0.85,"premium":8.60483870967742,"strike":64.91935483870968,"iv":0.4317290322580645,"gamma":0.033574193548387095,"theta":-0.02160322580645161,"vega":0.037016129032258066,"rho":-0.045095331303467344,"breakevenPct":0.5570967172306958},{"delta":0.9,"premium":11.54551020408164,"strike":68.05102040816327,"iv":0.47259306122449,"gamma":0.023463265306122437,"theta":-0.015988979591836736,"vega":0.02801591836734693,"rho":-0.049569787787821486,"breakevenPct":0.21983011816770287}]},"raw":{"call":[{"delta":0.1,"premium":0.5718525889988362,"strike":78.28087648331393,"iv":0.8185471488261035,"gamma":0.013541850592935932,"theta":-0.0407220712273804,"vega":0.027818069191689557,"rho":0.0038965024655064915,"breakevenPct":39.241972580456945},{"delta":0.15,"premium":1.0806266390699237,"strike":81.06135265105337,"iv":1.0285979946595278,"gamma":0.015321601749852238,"theta":-0.06516864486718806,"vega":0.03682189403540889,"rho":0.00570861962937246,"breakevenPct":45.05029011146616},{"delta":0.2,"premium":1.0990074369162959,"strike":68.19479415859286,"iv":0.680117923825061,"gamma":0.026117046009954487,"theta":-0.05314905770666807,"vega":0.04458100785380653,"rho":0.007816469695536293,"breakevenPct":22.362354927616366},{"delta":0.25,"premium":0.886272504091653,"strike":61.581423895253685,"iv":0.38615720130932896,"gamma":0.05065613747954174,"theta":-0.03467013093289689,"vega":0.04988265139116203,"rho":0.010031964701087153,"breakevenPct":10.30848737302725},{"delta":0.3,"premium":1.1215425531914893,"strike":60.558510638297875,"iv":0.3864436170212766,"gamma":0.05572978723404256,"theta":-0.03831170212765957,"vega":0.05487446808510638,"rho":0.012047329365214287,"breakevenPct":8.917628803618857},{"delta":0.35,"premium":1.4138069275176395,"strike":59.635984605516356,"iv":0.3918563822963438,"gamma":0.05858736369467608,"theta":-0.041581334188582425,"vega":0.05847363694676074,"rho":0.014036175334314263,"breakevenPct":7.8046822056047915},{"delta":0.4,"premium":1.7746151379089161,"strike":58.83418858242463,"iv":0.40343431686978837,"gamma":0.05877979474021809,"theta":-0.044403656189865304,"vega":0.060397947402180886,"rho":0.015993128775914623,"breakevenPct":7.025964542351305},{"delta":0.45,"premium":2.1354233483001925,"strike":58.032392559332905,"iv":0.41501225144323284,"gamma":0.058972225785760106,"theta":-0.04722597819114817,"vega":0.06232225785760103,"rho":0.017950082217514977,"breakevenPct":6.24724687909782},{"delta":0.5,"premium":2.6294478527607357,"strike":57.17791411042945,"iv":0.43765766871165646,"gamma":0.05721901840490798,"theta":-0.050504294478527605,"vega":0.06327791411042945,"rho":0.019818215876992125,"breakevenPct":5.6107398255168315},{"delta":0.55,"premium":3.386733128834356,"strike":56.219325153374236,"iv":0.48217453987730063,"gamma":0.051620858895705515,"theta":-0.054683742331288344,"vega":0.06231932515337424,"rho":0.021510824728940066,"breakevenPct":5.255268024383872},{"delta":0.6,"premium":4.144018404907975,"strike":55.260736196319016,"iv":0.5266914110429447,"gamma":0.04602269938650307,"theta":-0.05886319018404908,"vega":0.06136073619631902,"rho":0.023203433580888003,"breakevenPct":4.899796223250914},{"delta":0.65,"premium":4.52799511002445,"strike":54.4437652811736,"iv":0.5069611246943765,"gamma":0.045100733496332514,"theta":-0.054815892420537894,"vega":0.05809633251833741,"rho":0.025150040184415207,"breakevenPct":4.135194051206149},{"delta":0.7,"premium":4.772493887530562,"strike":53.679706601467,"iv":0.4632264058679707,"gamma":0.045925916870415646,"theta":-0.047694865525672384,"vega":0.053970415647921766,"rho":0.02719154704677422,"breakevenPct":3.2177299823371937},{"delta":0.75,"premium":5.016992665036675,"strike":52.91564792176039,"iv":0.4194916870415648,"gamma":0.04675110024449878,"theta":-0.04057383863080685,"vega":0.049844498777506116,"rho":0.029233053909133232,"breakevenPct":2.3002659134682366},{"delta":0.8,"premium":5.614150943396227,"strike":51.93396226415094,"iv":0.398733962264151,"gamma":0.04353207547169811,"theta":-0.03459433962264151,"vega":0.04413584905660377,"rho":0.03102624395134245,"breakevenPct":1.6212488213794218},{"delta":0.85,"premium":6.632025819265143,"strike":50.69265143992056,"iv":0.4053873882820258,"gamma":0.03548838133068521,"theta":-0.029976663356504472,"vega":0.03653902681231381,"rho":0.0325231963835484,"breakevenPct":1.2266947893090223},{"delta":0.9,"premium":8.13609576427256,"strike":48.98250460405156,"iv":0.42330423572744014,"gamma":0.025912523020257826,"theta":-0.024673112338858195,"vega":0.027660220994475137,"rho":0.033644555032560766,"breakevenPct":0.8627942227160945}],"put":[{"delta":0.1,"premium":0.47500000000000003,"strike":46.35931493624214,"iv":0.599383993341339,"gamma":0.018996491659278525,"theta":-0.027722238681226443,"vega":0.027927841714455757,"rho":-0.004958431812075983,"breakevenPct":18.975251745996577},{"delta":0.15,"premium":0.6194269741439552,"strike":50.20090845562544,"iv":0.4513230607966457,"gamma":0.03181432564640112,"theta":-0.027944793850454223,"vega":0.036794758909853245,"rho":-0.007394727666165234,"breakevenPct":12.446615784069431},{"delta":0.2,"premium":1.0299790356394132,"strike":51.07442348008386,"iv":0.49272767295597486,"gamma":0.03405052410901468,"theta":-0.036400419287211744,"vega":0.0432937106918239,"rho":-0.00997427946155681,"breakevenPct":11.629093334902981},{"delta":0.25,"premium":1.4405310971348708,"strike":51.94793850454228,"iv":0.534132285115304,"gamma":0.03628672257162823,"theta":-0.04485604472396925,"vega":0.04979266247379455,"rho":-0.01255383125694838,"breakevenPct":10.81157088573653},{"delta":0.3,"premium":1.8415384615384616,"strike":52.94230769230769,"iv":0.5550807692307692,"gamma":0.03900923076923077,"theta":-0.05074846153846154,"vega":0.05515615384615385,"rho":-0.015131842723342549,"breakevenPct":9.76378380581101},{"delta":0.35,"premium":2.226153846153846,"strike":54.14423076923077,"iv":0.540898076923077,"gamma":0.04256692307692307,"theta":-0.05223884615384616,"vega":0.05856961538461539,"rho":-0.01770720884211074,"breakevenPct":8.320542251320997},{"delta":0.4,"premium":2.569284064665127,"strike":55.277136258660505,"iv":0.5198364896073904,"gamma":0.046507852193995385,"theta":-0.05225796766743649,"vega":0.061288221709006926,"rho":-0.020253084940161353,"breakevenPct":6.925918781572702},{"delta":0.45,"premium":2.809853733641263,"strike":56.23941493456505,"iv":0.48176874518860663,"gamma":0.05139622786759046,"theta":-0.04863979984603541,"vega":0.062288991531947654,"rho":-0.022726055153660163,"breakevenPct":5.651490021324765},{"delta":0.5,"premium":3.0504234026173984,"strike":57.20169361046959,"iv":0.44370100076982294,"gamma":0.05628460354118553,"theta":-0.04502163202463433,"vega":0.06328976135488838,"rho":-0.025199025367158973,"breakevenPct":4.377061261076829},{"delta":0.55,"premium":3.37231182795699,"strike":58.0152329749104,"iv":0.41866881720430105,"gamma":0.05839767025089605,"theta":-0.04132383512544802,"vega":0.06221917562724014,"rho":-0.02771411254471335,"breakevenPct":3.5088801925597695},{"delta":0.6,"premium":3.7307347670250897,"strike":58.76194743130227,"iv":0.3994931899641577,"gamma":0.05926385902031063,"theta":-0.037590262843488646,"vega":0.060217980884109915,"rho":-0.030248121836553555,"breakevenPct":2.823216202936295},{"delta":0.65,"premium":4.08915770609319,"strike":59.508661887694146,"iv":0.38031756272401435,"gamma":0.06013004778972521,"theta":-0.03385669056152926,"vega":0.058216786140979686,"rho":-0.03278213112839377,"breakevenPct":2.1375522133128175},{"delta":0.7,"premium":7.25,"strike":62.5,"iv":0.5616,"gamma":0.0388,"theta":-0.0487,"vega":0.0555,"rho":-0.03735079508440809,"breakevenPct":2.436870916475371},{"delta":0.75,"premium":7.701612903225807,"strike":63.306451612903224,"iv":0.5183096774193549,"gamma":0.03705806451612903,"theta":-0.03966774193548386,"vega":0.04933870967741935,"rho":-0.03993230715742784,"breakevenPct":1.8102795167271455},{"delta":0.8,"premium":8.153225806451614,"strike":64.11290322580645,"iv":0.4750193548387096,"gamma":0.03531612903225806,"theta":-0.03063548387096773,"vega":0.0431774193548387,"rho":-0.04251381923044759,"breakevenPct":1.1836881169789202},{"delta":0.85,"premium":8.60483870967742,"strike":64.91935483870968,"iv":0.4317290322580645,"gamma":0.033574193548387095,"theta":-0.02160322580645161,"vega":0.037016129032258066,"rho":-0.045095331303467344,"breakevenPct":0.5570967172306958},{"delta":0.9,"premium":11.54551020408164,"strike":68.05102040816327,"iv":0.47259306122449,"gamma":0.023463265306122437,"theta":-0.015988979591836736,"vega":0.02801591836734693,"rho":-0.049569787787821486,"breakevenPct":0.21983011816770287}]}},"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"}}