{"symbol":"CGNX","url":"https://intraalpha.com/companies/CGNX","capturedAt":"2026-10-16T01:01:46.693Z","state":"ready","quote":{"symbol":"CGNX","last_price":55.77,"prev_close":57.27,"regular_close":55.67,"change":-1.5,"change_pct":-2.6192,"regular_change":-1.6,"regular_change_pct":-2.7938,"extended_change":0.1,"extended_change_pct":0.1796,"bid":54.7,"ask":55.94,"bid_size":100,"ask_size":2300,"volume":3635278,"vwap":55.120071,"open":55.38,"high":55.9,"low":53.12,"close":55.67,"trade_count":47384,"last_trade_at":"2026-10-15T23:02:00.965083324Z","last_quote_at":"2026-10-15T23:55:58.240902924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CGNX","fetched_at":"2026-10-16T01:01:46.185445+00:00","name":"Cognex Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Cognex Corporation offers machine vision products that capture and analyze visual information to automate manufacturing and distribution tasks globally. The company is headquartered in Natick, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9634179000,"ebitda":267406000,"pe_ratio":55.07,"peg_ratio":2.712,"book_value":9.69,"dividend_per_share":0.335,"dividend_yield":0.0056,"eps":1.04,"revenue_ttm":1088930000,"gross_profit_ttm":749906000,"profit_margin":0.161,"operating_margin_ttm":0.294,"return_on_assets_ttm":0.0713,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":0.792,"quarterly_revenue_growth":0.169,"analyst_target_price":79.37,"analyst_number":5,"beta":1.483,"fifty_two_week_high":72.78,"fifty_two_week_low":34.45,"fifty_day_ma":62.02,"two_hundred_day_ma":56.67,"shares_outstanding":168224000,"forward_pe":29.5,"price_to_sales":8.85,"price_to_book":6.09,"ev_to_revenue":8.68,"ev_to_ebitda":35.37},"optionObservedAt":"2026-10-15T19:49:58.757Z","bars":[{"c":61.39,"h":61.39,"l":61.39,"n":4,"o":61.39,"t":"2026-10-09T08:00:00Z","v":112,"vw":61.39},{"c":61.41,"h":61.41,"l":61.41,"n":3,"o":61.41,"t":"2026-10-09T11:00:00Z","v":170,"vw":61.41},{"c":61.85,"h":61.85,"l":61.85,"n":1,"o":61.85,"t":"2026-10-09T13:00:00Z","v":100,"vw":61.85},{"c":61.63,"h":62.25,"l":61.4385,"n":185,"o":61.67,"t":"2026-10-09T13:30:00Z","v":12575,"vw":61.649651},{"c":61.7606,"h":61.7606,"l":61.2214,"n":130,"o":61.7548,"t":"2026-10-09T13:35:00Z","v":5757,"vw":61.647884},{"c":61.06,"h":61.595,"l":61.05,"n":186,"o":61.595,"t":"2026-10-09T13:40:00Z","v":15082,"vw":61.373631},{"c":61.15,"h":61.245,"l":61.0001,"n":212,"o":61.19,"t":"2026-10-09T13:45:00Z","v":15754,"vw":61.138446},{"c":61.225,"h":61.32,"l":61.135,"n":109,"o":61.135,"t":"2026-10-09T13:50:00Z","v":4466,"vw":61.249643},{"c":61.45,"h":61.45,"l":61.16,"n":103,"o":61.25,"t":"2026-10-09T13:55:00Z","v":5113,"vw":61.244443},{"c":61.375,"h":61.55,"l":61.375,"n":125,"o":61.44,"t":"2026-10-09T14:00:00Z","v":4253,"vw":61.427904},{"c":61.14,"h":61.43,"l":61.14,"n":215,"o":61.37,"t":"2026-10-09T14:05:00Z","v":11978,"vw":61.316226},{"c":61.44,"h":61.44,"l":60.9101,"n":370,"o":61.11,"t":"2026-10-09T14:10:00Z","v":25769,"vw":61.109489},{"c":61.48,"h":61.49,"l":61.31,"n":157,"o":61.31,"t":"2026-10-09T14:15:00Z","v":5150,"vw":61.433966},{"c":61.6,"h":61.66,"l":61.34,"n":243,"o":61.375,"t":"2026-10-09T14:20:00Z","v":10885,"vw":61.536523},{"c":61.525,"h":61.605,"l":61.495,"n":172,"o":61.605,"t":"2026-10-09T14:25:00Z","v":4650,"vw":61.514645},{"c":61.79,"h":61.79,"l":61.45,"n":393,"o":61.58,"t":"2026-10-09T14:30:00Z","v":13553,"vw":61.657132},{"c":61.77,"h":61.82,"l":61.69,"n":283,"o":61.79,"t":"2026-10-09T14:35:00Z","v":8147,"vw":61.745475},{"c":61.93,"h":61.94,"l":61.735,"n":279,"o":61.735,"t":"2026-10-09T14:40:00Z","v":8586,"vw":61.832794},{"c":62.2,"h":62.21,"l":61.88,"n":659,"o":61.92,"t":"2026-10-09T14:45:00Z","v":38642,"vw":61.972755},{"c":62.42,"h":62.62,"l":62.25,"n":370,"o":62.25,"t":"2026-10-09T14:50:00Z","v":15532,"vw":62.471643},{"c":62.52,"h":62.59,"l":62.42,"n":197,"o":62.42,"t":"2026-10-09T14:55:00Z","v":5330,"vw":62.514985},{"c":62.68,"h":62.815,"l":62.5,"n":292,"o":62.5,"t":"2026-10-09T15:00:00Z","v":8628,"vw":62.676655},{"c":62.7,"h":62.74,"l":62.62,"n":305,"o":62.68,"t":"2026-10-09T15:05:00Z","v":10646,"vw":62.69184},{"c":62.66,"h":62.98,"l":62.66,"n":388,"o":62.78,"t":"2026-10-09T15:10:00Z","v":30594,"vw":62.841605},{"c":62.835,"h":62.85,"l":62.75,"n":184,"o":62.77,"t":"2026-10-09T15:15:00Z","v":5701,"vw":62.809287},{"c":62.59,"h":62.865,"l":62.565,"n":281,"o":62.825,"t":"2026-10-09T15:20:00Z","v":16035,"vw":62.666769},{"c":62.625,"h":62.71,"l":62.59,"n":103,"o":62.625,"t":"2026-10-09T15:25:00Z","v":2997,"vw":62.632361},{"c":62.575,"h":62.68,"l":62.5,"n":161,"o":62.625,"t":"2026-10-09T15:30:00Z","v":7122,"vw":62.566595},{"c":62.795,"h":62.84,"l":62.63,"n":257,"o":62.66,"t":"2026-10-09T15:35:00Z","v":8787,"vw":62.752453},{"c":62.725,"h":62.875,"l":62.72,"n":207,"o":62.795,"t":"2026-10-09T15:40:00Z","v":6947,"vw":62.80483},{"c":62.7573,"h":62.7573,"l":62.63,"n":133,"o":62.725,"t":"2026-10-09T15:45:00Z","v":2521,"vw":62.715136},{"c":62.79,"h":62.87,"l":62.73,"n":118,"o":62.73,"t":"2026-10-09T15:50:00Z","v":4993,"vw":62.802},{"c":62.88,"h":62.9,"l":62.775,"n":244,"o":62.84,"t":"2026-10-09T15:55:00Z","v":8385,"vw":62.846332},{"c":63.14,"h":63.14,"l":62.84,"n":590,"o":62.88,"t":"2026-10-09T16:00:00Z","v":40664,"vw":62.992322},{"c":63.225,"h":63.29,"l":63.14,"n":377,"o":63.14,"t":"2026-10-09T16:05:00Z","v":14524,"vw":63.225451},{"c":63.1,"h":63.225,"l":62.9603,"n":386,"o":63.225,"t":"2026-10-09T16:10:00Z","v":15979,"vw":63.073232},{"c":63.18,"h":63.21,"l":63.075,"n":302,"o":63.075,"t":"2026-10-09T16:15:00Z","v":11005,"vw":63.174077},{"c":63.075,"h":63.2,"l":63.06,"n":283,"o":63.19,"t":"2026-10-09T16:20:00Z","v":10263,"vw":63.132004},{"c":63.15,"h":63.15,"l":63.035,"n":248,"o":63.035,"t":"2026-10-09T16:25:00Z","v":8371,"vw":63.080647},{"c":63.22,"h":63.32,"l":63.15,"n":317,"o":63.15,"t":"2026-10-09T16:30:00Z","v":24603,"vw":63.205001},{"c":63.25,"h":63.27,"l":63.15,"n":236,"o":63.27,"t":"2026-10-09T16:35:00Z","v":6824,"vw":63.220432},{"c":63.385,"h":63.39,"l":63.18,"n":305,"o":63.23,"t":"2026-10-09T16:40:00Z","v":10275,"vw":63.298508},{"c":63.25,"h":63.43,"l":63.2025,"n":605,"o":63.43,"t":"2026-10-09T16:45:00Z","v":27058,"vw":63.336127},{"c":63.095,"h":63.33,"l":63.095,"n":365,"o":63.19,"t":"2026-10-09T16:50:00Z","v":17227,"vw":63.24758},{"c":62.965,"h":63.075,"l":62.88,"n":426,"o":63.075,"t":"2026-10-09T16:55:00Z","v":36348,"vw":62.973967},{"c":63.01,"h":63.01,"l":62.86,"n":388,"o":62.965,"t":"2026-10-09T17:00:00Z","v":15843,"vw":62.948337},{"c":62.975,"h":63.0799,"l":62.87,"n":306,"o":63.03,"t":"2026-10-09T17:05:00Z","v":13333,"vw":62.965993},{"c":62.91,"h":63.0499,"l":62.9,"n":225,"o":62.9,"t":"2026-10-09T17:10:00Z","v":7854,"vw":62.982289},{"c":62.99,"h":63.0002,"l":62.9,"n":132,"o":62.9,"t":"2026-10-09T17:15:00Z","v":5055,"vw":62.963455},{"c":63.145,"h":63.24,"l":62.88,"n":627,"o":62.975,"t":"2026-10-09T17:20:00Z","v":28371,"vw":63.088509},{"c":63.13,"h":63.335,"l":63.13,"n":219,"o":63.155,"t":"2026-10-09T17:25:00Z","v":7185,"vw":63.23346},{"c":63.215,"h":63.34,"l":63.145,"n":267,"o":63.18,"t":"2026-10-09T17:30:00Z","v":24317,"vw":63.286405},{"c":63.095,"h":63.21,"l":63.02,"n":184,"o":63.16,"t":"2026-10-09T17:35:00Z","v":4725,"vw":63.116476},{"c":63.26,"h":63.285,"l":63.16,"n":196,"o":63.16,"t":"2026-10-09T17:40:00Z","v":4882,"vw":63.221534},{"c":63.32,"h":63.325,"l":63.235,"n":474,"o":63.235,"t":"2026-10-09T17:45:00Z","v":23995,"vw":63.27216},{"c":63.33,"h":63.41,"l":63.32,"n":419,"o":63.32,"t":"2026-10-09T17:50:00Z","v":14892,"vw":63.355308},{"c":63.295,"h":63.32,"l":63.28,"n":212,"o":63.28,"t":"2026-10-09T17:55:00Z","v":7763,"vw":63.297986},{"c":63.28,"h":63.28,"l":63.1575,"n":292,"o":63.26,"t":"2026-10-09T18:00:00Z","v":8331,"vw":63.239728},{"c":63.36,"h":63.3871,"l":63.21,"n":398,"o":63.265,"t":"2026-10-09T18:05:00Z","v":20363,"vw":63.31466},{"c":63.45,"h":63.5,"l":63.35,"n":335,"o":63.39,"t":"2026-10-09T18:10:00Z","v":17844,"vw":63.390696},{"c":63.395,"h":63.5,"l":63.395,"n":219,"o":63.49,"t":"2026-10-09T18:15:00Z","v":8629,"vw":63.460029},{"c":63.52,"h":63.52,"l":63.42,"n":348,"o":63.44,"t":"2026-10-09T18:20:00Z","v":15170,"vw":63.460513},{"c":63.295,"h":63.52,"l":63.29,"n":324,"o":63.515,"t":"2026-10-09T18:25:00Z","v":11704,"vw":63.429574},{"c":63.23,"h":63.27,"l":63.23,"n":254,"o":63.2536,"t":"2026-10-09T18:30:00Z","v":5801,"vw":63.257819},{"c":63.26,"h":63.28,"l":63.22,"n":264,"o":63.23,"t":"2026-10-09T18:35:00Z","v":6130,"vw":63.248997},{"c":63.155,"h":63.27,"l":63.15,"n":297,"o":63.24,"t":"2026-10-09T18:40:00Z","v":7750,"vw":63.205471},{"c":63.075,"h":63.17,"l":63.06,"n":344,"o":63.15,"t":"2026-10-09T18:45:00Z","v":14558,"vw":63.094619},{"c":63.245,"h":63.325,"l":63.105,"n":378,"o":63.12,"t":"2026-10-09T18:50:00Z","v":13292,"vw":63.219851},{"c":63.2125,"h":63.24,"l":63.14,"n":253,"o":63.235,"t":"2026-10-09T18:55:00Z","v":8978,"vw":63.192451},{"c":63.26,"h":63.3,"l":63.18,"n":328,"o":63.205,"t":"2026-10-09T19:00:00Z","v":9458,"vw":63.238944},{"c":63.4,"h":63.4,"l":63.23,"n":308,"o":63.26,"t":"2026-10-09T19:05:00Z","v":11469,"vw":63.317054},{"c":63.33,"h":63.46,"l":63.31,"n":579,"o":63.395,"t":"2026-10-09T19:10:00Z","v":37532,"vw":63.369046},{"c":63.215,"h":63.35,"l":63.17,"n":356,"o":63.33,"t":"2026-10-09T19:15:00Z","v":14707,"vw":63.27072},{"c":63.105,"h":63.24,"l":63.105,"n":359,"o":63.215,"t":"2026-10-09T19:20:00Z","v":13474,"vw":63.172994},{"c":63.32,"h":63.41,"l":63.02,"n":829,"o":63.15,"t":"2026-10-09T19:25:00Z","v":46359,"vw":63.236976},{"c":63.35,"h":63.46,"l":63.2895,"n":463,"o":63.33,"t":"2026-10-09T19:30:00Z","v":30102,"vw":63.355456},{"c":63.36,"h":63.47,"l":63.34,"n":463,"o":63.34,"t":"2026-10-09T19:35:00Z","v":17981,"vw":63.385454},{"c":63.29,"h":63.4,"l":63.27,"n":348,"o":63.375,"t":"2026-10-09T19:40:00Z","v":13166,"vw":63.341915},{"c":63.225,"h":63.33,"l":63.16,"n":443,"o":63.29,"t":"2026-10-09T19:45:00Z","v":19221,"vw":63.238435},{"c":62.97,"h":63.29,"l":62.91,"n":912,"o":63.27,"t":"2026-10-09T19:50:00Z","v":53654,"vw":63.124176},{"c":62.92,"h":62.96,"l":62.74,"n":3250,"o":62.94,"t":"2026-10-09T19:55:00Z","v":231905,"vw":62.861442},{"c":62.92,"h":62.92,"l":62.92,"n":58,"o":62.92,"t":"2026-10-09T20:00:00Z","v":355921,"vw":62.92},{"c":62.73,"h":63.03,"l":62.73,"n":13,"o":63.03,"t":"2026-10-12T08:00:00Z","v":2319,"vw":62.780916},{"c":62.8503,"h":62.92,"l":62.8503,"n":4,"o":62.92,"t":"2026-10-12T08:40:00Z","v":720,"vw":62.878483},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-12T09:25:00Z","v":100,"vw":63.1},{"c":62.4054,"h":62.4054,"l":62.4054,"n":1,"o":62.4054,"t":"2026-10-12T11:00:00Z","v":170,"vw":62.4054},{"c":62.47,"h":62.47,"l":62.3,"n":33,"o":62.33,"t":"2026-10-12T12:40:00Z","v":854,"vw":62.354829},{"c":62.335,"h":62.82,"l":62.24,"n":194,"o":62.82,"t":"2026-10-12T13:30:00Z","v":20492,"vw":62.781976},{"c":62.37,"h":62.41,"l":62.01,"n":132,"o":62.335,"t":"2026-10-12T13:35:00Z","v":6820,"vw":62.28245},{"c":62.605,"h":62.655,"l":62.33,"n":106,"o":62.37,"t":"2026-10-12T13:40:00Z","v":4981,"vw":62.519668},{"c":63,"h":63.04,"l":62.63,"n":253,"o":62.63,"t":"2026-10-12T13:45:00Z","v":17248,"vw":62.839664},{"c":63.18,"h":63.35,"l":62.99,"n":154,"o":62.99,"t":"2026-10-12T13:50:00Z","v":7198,"vw":63.209561},{"c":63.085,"h":63.3399,"l":63.04,"n":113,"o":63.2,"t":"2026-10-12T13:55:00Z","v":7034,"vw":63.17473},{"c":63.025,"h":63.125,"l":62.98,"n":158,"o":63.125,"t":"2026-10-12T14:00:00Z","v":7397,"vw":63.06524},{"c":62.28,"h":63.025,"l":62.28,"n":154,"o":63.025,"t":"2026-10-12T14:05:00Z","v":10145,"vw":62.711574},{"c":62.645,"h":62.72,"l":62.23,"n":156,"o":62.34,"t":"2026-10-12T14:10:00Z","v":8316,"vw":62.538647},{"c":62.6413,"h":62.8,"l":62.61,"n":161,"o":62.71,"t":"2026-10-12T14:15:00Z","v":6200,"vw":62.709092},{"c":62.81,"h":62.85,"l":62.7072,"n":220,"o":62.82,"t":"2026-10-12T14:20:00Z","v":7408,"vw":62.775217},{"c":62.885,"h":62.94,"l":62.8,"n":185,"o":62.81,"t":"2026-10-12T14:25:00Z","v":5177,"vw":62.842066},{"c":62.81,"h":62.895,"l":62.74,"n":198,"o":62.895,"t":"2026-10-12T14:30:00Z","v":5941,"vw":62.797699},{"c":62.79,"h":62.84,"l":62.74,"n":153,"o":62.74,"t":"2026-10-12T14:35:00Z","v":3925,"vw":62.798092},{"c":63.025,"h":63.03,"l":62.83,"n":319,"o":62.83,"t":"2026-10-12T14:40:00Z","v":10961,"vw":62.976864},{"c":62.9075,"h":62.95,"l":62.8118,"n":116,"o":62.95,"t":"2026-10-12T14:45:00Z","v":3313,"vw":62.916358},{"c":63.2,"h":63.27,"l":62.905,"n":205,"o":62.905,"t":"2026-10-12T14:50:00Z","v":7409,"vw":63.124722},{"c":63.235,"h":63.33,"l":63.15,"n":392,"o":63.27,"t":"2026-10-12T14:55:00Z","v":21366,"vw":63.225222},{"c":63.12,"h":63.3199,"l":63.12,"n":186,"o":63.235,"t":"2026-10-12T15:00:00Z","v":7621,"vw":63.22073},{"c":63.17,"h":63.28,"l":63.105,"n":198,"o":63.105,"t":"2026-10-12T15:05:00Z","v":5773,"vw":63.195305},{"c":63.08,"h":63.235,"l":63.08,"n":213,"o":63.175,"t":"2026-10-12T15:10:00Z","v":7704,"vw":63.1638},{"c":63.12,"h":63.125,"l":63.09,"n":81,"o":63.125,"t":"2026-10-12T15:15:00Z","v":2414,"vw":63.09712},{"c":63.045,"h":63.17,"l":63.03,"n":204,"o":63.12,"t":"2026-10-12T15:20:00Z","v":6962,"vw":63.090684},{"c":63,"h":63.05,"l":62.98,"n":96,"o":63.05,"t":"2026-10-12T15:25:00Z","v":2477,"vw":63.021101},{"c":62.97,"h":63.03,"l":62.895,"n":250,"o":63.02,"t":"2026-10-12T15:30:00Z","v":8097,"vw":62.968206},{"c":63.06,"h":63.075,"l":62.96,"n":207,"o":63.01,"t":"2026-10-12T15:35:00Z","v":7616,"vw":63.032107},{"c":62.97,"h":63.03,"l":62.93,"n":153,"o":63.02,"t":"2026-10-12T15:40:00Z","v":4865,"vw":62.982759},{"c":62.935,"h":63,"l":62.925,"n":135,"o":62.98,"t":"2026-10-12T15:45:00Z","v":3766,"vw":62.953951},{"c":62.935,"h":62.9532,"l":62.8705,"n":184,"o":62.935,"t":"2026-10-12T15:50:00Z","v":5325,"vw":62.902934},{"c":62.88,"h":62.92,"l":62.84,"n":116,"o":62.92,"t":"2026-10-12T15:55:00Z","v":2781,"vw":62.871852},{"c":62.97,"h":63,"l":62.895,"n":150,"o":62.905,"t":"2026-10-12T16:00:00Z","v":4281,"vw":62.957885},{"c":62.96,"h":62.995,"l":62.93,"n":116,"o":62.96,"t":"2026-10-12T16:05:00Z","v":3243,"vw":62.958626},{"c":63.04,"h":63.04,"l":62.95,"n":195,"o":62.95,"t":"2026-10-12T16:10:00Z","v":6180,"vw":62.984941},{"c":62.99,"h":62.99,"l":62.91,"n":146,"o":62.99,"t":"2026-10-12T16:15:00Z","v":4289,"vw":62.965384},{"c":62.94,"h":63.04,"l":62.94,"n":180,"o":63,"t":"2026-10-12T16:20:00Z","v":8329,"vw":62.993453},{"c":62.9833,"h":62.9833,"l":62.9,"n":65,"o":62.93,"t":"2026-10-12T16:25:00Z","v":2288,"vw":62.924036},{"c":62.95,"h":62.96,"l":62.91,"n":145,"o":62.93,"t":"2026-10-12T16:30:00Z","v":4252,"vw":62.938566},{"c":62.905,"h":62.99,"l":62.87,"n":288,"o":62.97,"t":"2026-10-12T16:35:00Z","v":26827,"vw":62.933661},{"c":62.84,"h":62.88,"l":62.83,"n":142,"o":62.86,"t":"2026-10-12T16:40:00Z","v":4428,"vw":62.851604},{"c":62.84,"h":62.93,"l":62.84,"n":189,"o":62.89,"t":"2026-10-12T16:45:00Z","v":6725,"vw":62.884494},{"c":62.81,"h":62.9,"l":62.77,"n":323,"o":62.82,"t":"2026-10-12T16:50:00Z","v":14139,"vw":62.839025},{"c":62.89,"h":62.93,"l":62.78,"n":291,"o":62.815,"t":"2026-10-12T16:55:00Z","v":20558,"vw":62.859629},{"c":62.86,"h":62.89,"l":62.755,"n":448,"o":62.89,"t":"2026-10-12T17:00:00Z","v":23494,"vw":62.816317},{"c":62.615,"h":62.81,"l":62.615,"n":294,"o":62.78,"t":"2026-10-12T17:05:00Z","v":13859,"vw":62.736475},{"c":62.66,"h":62.7118,"l":62.62,"n":210,"o":62.64,"t":"2026-10-12T17:10:00Z","v":6938,"vw":62.67236},{"c":62.565,"h":62.625,"l":62.565,"n":248,"o":62.62,"t":"2026-10-12T17:15:00Z","v":8083,"vw":62.594785},{"c":62.6,"h":62.655,"l":62.56,"n":171,"o":62.59,"t":"2026-10-12T17:20:00Z","v":3780,"vw":62.608206},{"c":62.62,"h":62.62,"l":62.54,"n":102,"o":62.55,"t":"2026-10-12T17:25:00Z","v":2491,"vw":62.565024},{"c":62.6,"h":62.63,"l":62.53,"n":201,"o":62.59,"t":"2026-10-12T17:30:00Z","v":5440,"vw":62.570796},{"c":62.55,"h":62.61,"l":62.52,"n":133,"o":62.58,"t":"2026-10-12T17:35:00Z","v":4390,"vw":62.544808},{"c":62.5,"h":62.555,"l":62.5,"n":148,"o":62.545,"t":"2026-10-12T17:40:00Z","v":4974,"vw":62.537442},{"c":62.44,"h":62.495,"l":62.44,"n":124,"o":62.495,"t":"2026-10-12T17:45:00Z","v":3948,"vw":62.475083},{"c":62.44,"h":62.47,"l":62.41,"n":148,"o":62.45,"t":"2026-10-12T17:50:00Z","v":4828,"vw":62.439143},{"c":62.32,"h":62.47,"l":62.3,"n":347,"o":62.47,"t":"2026-10-12T17:55:00Z","v":14077,"vw":62.367243},{"c":62.36,"h":62.4,"l":62.32,"n":138,"o":62.32,"t":"2026-10-12T18:00:00Z","v":3631,"vw":62.362222},{"c":62.37,"h":62.42,"l":62.34,"n":126,"o":62.34,"t":"2026-10-12T18:05:00Z","v":4685,"vw":62.377256},{"c":62.43,"h":62.43,"l":62.37,"n":163,"o":62.37,"t":"2026-10-12T18:10:00Z","v":3254,"vw":62.391429},{"c":62.3867,"h":62.425,"l":62.355,"n":146,"o":62.425,"t":"2026-10-12T18:15:00Z","v":4636,"vw":62.376413},{"c":62.32,"h":62.36,"l":62.32,"n":135,"o":62.355,"t":"2026-10-12T18:20:00Z","v":3086,"vw":62.33844},{"c":62.155,"h":62.31,"l":62.13,"n":420,"o":62.31,"t":"2026-10-12T18:25:00Z","v":17572,"vw":62.198162},{"c":62.17,"h":62.24,"l":62.11,"n":256,"o":62.155,"t":"2026-10-12T18:30:00Z","v":9021,"vw":62.1708},{"c":62.11,"h":62.17,"l":62.08,"n":239,"o":62.17,"t":"2026-10-12T18:35:00Z","v":8907,"vw":62.122144},{"c":62.245,"h":62.29,"l":62.15,"n":221,"o":62.15,"t":"2026-10-12T18:40:00Z","v":5736,"vw":62.230582},{"c":62.1,"h":62.19,"l":62.09,"n":140,"o":62.19,"t":"2026-10-12T18:45:00Z","v":3831,"vw":62.141755},{"c":61.74,"h":61.96,"l":61.72,"n":204,"o":61.96,"t":"2026-10-12T18:50:00Z","v":10017,"vw":61.751639},{"c":61.735,"h":61.8,"l":61.69,"n":149,"o":61.75,"t":"2026-10-12T18:55:00Z","v":15799,"vw":61.741608},{"c":61.9,"h":61.9,"l":61.7,"n":253,"o":61.745,"t":"2026-10-12T19:00:00Z","v":12622,"vw":61.781502},{"c":61.7725,"h":61.85,"l":61.76,"n":196,"o":61.85,"t":"2026-10-12T19:05:00Z","v":7864,"vw":61.818549},{"c":62.01,"h":62.01,"l":61.685,"n":275,"o":61.73,"t":"2026-10-12T19:10:00Z","v":10960,"vw":61.785495},{"c":61.8,"h":62.02,"l":61.74,"n":270,"o":62.02,"t":"2026-10-12T19:15:00Z","v":8823,"vw":61.872795},{"c":61.765,"h":61.8099,"l":61.73,"n":226,"o":61.77,"t":"2026-10-12T19:20:00Z","v":7739,"vw":61.766146},{"c":61.655,"h":61.81,"l":61.635,"n":486,"o":61.74,"t":"2026-10-12T19:25:00Z","v":30822,"vw":61.73523},{"c":61.66,"h":61.68,"l":61.51,"n":427,"o":61.66,"t":"2026-10-12T19:30:00Z","v":18448,"vw":61.612624},{"c":61.83,"h":61.83,"l":61.68,"n":273,"o":61.7,"t":"2026-10-12T19:35:00Z","v":10085,"vw":61.759989},{"c":61.67,"h":61.81,"l":61.64,"n":291,"o":61.81,"t":"2026-10-12T19:40:00Z","v":11961,"vw":61.73196},{"c":61.5,"h":61.65,"l":61.5,"n":460,"o":61.64,"t":"2026-10-12T19:45:00Z","v":27235,"vw":61.577278},{"c":61.56,"h":61.61,"l":61.39,"n":829,"o":61.51,"t":"2026-10-12T19:50:00Z","v":46294,"vw":61.486742},{"c":61.83,"h":61.87,"l":61.51,"n":2427,"o":61.55,"t":"2026-10-12T19:55:00Z","v":164782,"vw":61.791052},{"c":61.82,"h":61.82,"l":61.82,"n":35,"o":61.82,"t":"2026-10-12T20:00:00Z","v":277703,"vw":61.82},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-12T20:25:00Z","v":400,"vw":62},{"c":61.78,"h":61.78,"l":61.78,"n":1,"o":61.78,"t":"2026-10-12T21:45:00Z","v":100,"vw":61.78},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-12T22:05:00Z","v":100,"vw":63.01},{"c":61.22,"h":61.4,"l":61.11,"n":25,"o":61.11,"t":"2026-10-13T08:00:00Z","v":1512,"vw":61.271312},{"c":61.43,"h":61.43,"l":61.2,"n":6,"o":61.2,"t":"2026-10-13T08:20:00Z","v":218,"vw":61.315},{"c":61.21,"h":61.21,"l":61.21,"n":8,"o":61.21,"t":"2026-10-13T11:15:00Z","v":127,"vw":61.21},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-13T12:20:00Z","v":336,"vw":61.1},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-13T12:25:00Z","v":125,"vw":61},{"c":61.3,"h":61.3,"l":61.3,"n":9,"o":61.3,"t":"2026-10-13T13:25:00Z","v":325,"vw":61.3},{"c":60.75,"h":61.2,"l":60.17,"n":431,"o":60.91,"t":"2026-10-13T13:30:00Z","v":53049,"vw":60.584457},{"c":61.14,"h":61.14,"l":60.57,"n":128,"o":60.57,"t":"2026-10-13T13:35:00Z","v":3949,"vw":60.867816},{"c":61.26,"h":61.48,"l":61.19,"n":108,"o":61.39,"t":"2026-10-13T13:40:00Z","v":7267,"vw":61.43549},{"c":61.01,"h":61.4,"l":61.01,"n":116,"o":61.4,"t":"2026-10-13T13:45:00Z","v":2601,"vw":61.113521},{"c":61.03,"h":61.175,"l":61,"n":52,"o":61.04,"t":"2026-10-13T13:50:00Z","v":6937,"vw":61.080013},{"c":60.55,"h":61.09,"l":60.55,"n":273,"o":61.09,"t":"2026-10-13T13:55:00Z","v":38192,"vw":60.991059},{"c":60.595,"h":60.8775,"l":60.5,"n":224,"o":60.65,"t":"2026-10-13T14:00:00Z","v":10106,"vw":60.66509},{"c":60.62,"h":60.72,"l":60.395,"n":147,"o":60.49,"t":"2026-10-13T14:05:00Z","v":3366,"vw":60.628086},{"c":60.62,"h":60.8,"l":60.61,"n":280,"o":60.645,"t":"2026-10-13T14:10:00Z","v":8174,"vw":60.67876},{"c":60.64,"h":60.92,"l":60.55,"n":297,"o":60.55,"t":"2026-10-13T14:15:00Z","v":9117,"vw":60.765617},{"c":60.675,"h":60.725,"l":60.57,"n":159,"o":60.725,"t":"2026-10-13T14:20:00Z","v":4179,"vw":60.694288},{"c":60.3,"h":60.61,"l":60.205,"n":254,"o":60.61,"t":"2026-10-13T14:25:00Z","v":6714,"vw":60.393078},{"c":60.175,"h":60.31,"l":60.12,"n":229,"o":60.31,"t":"2026-10-13T14:30:00Z","v":9030,"vw":60.226416},{"c":60.18,"h":60.185,"l":60.06,"n":277,"o":60.185,"t":"2026-10-13T14:35:00Z","v":8571,"vw":60.138044},{"c":60.12,"h":60.32,"l":60.12,"n":206,"o":60.175,"t":"2026-10-13T14:40:00Z","v":6560,"vw":60.229823},{"c":59.99,"h":60.06,"l":59.94,"n":329,"o":60.06,"t":"2026-10-13T14:45:00Z","v":10313,"vw":59.999564},{"c":59.8854,"h":59.99,"l":59.8854,"n":239,"o":59.99,"t":"2026-10-13T14:50:00Z","v":8175,"vw":59.924416},{"c":59.815,"h":59.97,"l":59.815,"n":259,"o":59.915,"t":"2026-10-13T14:55:00Z","v":7217,"vw":59.899039},{"c":59.76,"h":59.85,"l":59.755,"n":235,"o":59.85,"t":"2026-10-13T15:00:00Z","v":6804,"vw":59.807288},{"c":59.885,"h":59.885,"l":59.815,"n":196,"o":59.815,"t":"2026-10-13T15:05:00Z","v":5560,"vw":59.863409},{"c":59.93,"h":59.97,"l":59.8,"n":283,"o":59.885,"t":"2026-10-13T15:10:00Z","v":8798,"vw":59.876321},{"c":59.73,"h":59.92,"l":59.7,"n":243,"o":59.92,"t":"2026-10-13T15:15:00Z","v":6906,"vw":59.796822},{"c":59.685,"h":59.7,"l":59.6,"n":315,"o":59.66,"t":"2026-10-13T15:20:00Z","v":10857,"vw":59.645093},{"c":59.34,"h":59.63,"l":59.34,"n":171,"o":59.63,"t":"2026-10-13T15:25:00Z","v":6325,"vw":59.509578},{"c":59.15,"h":59.33,"l":59.11,"n":407,"o":59.305,"t":"2026-10-13T15:30:00Z","v":18559,"vw":59.178314},{"c":59.16,"h":59.28,"l":58.97,"n":507,"o":59.17,"t":"2026-10-13T15:35:00Z","v":23513,"vw":59.111181},{"c":59.47,"h":59.49,"l":59.07,"n":278,"o":59.13,"t":"2026-10-13T15:40:00Z","v":25237,"vw":59.256944},{"c":59.39,"h":59.42,"l":59.26,"n":233,"o":59.42,"t":"2026-10-13T15:45:00Z","v":12928,"vw":59.350427},{"c":59.7,"h":59.7875,"l":59.48,"n":256,"o":59.48,"t":"2026-10-13T15:50:00Z","v":13486,"vw":59.638109},{"c":59.765,"h":59.79,"l":59.71,"n":286,"o":59.775,"t":"2026-10-13T15:55:00Z","v":5866,"vw":59.744653},{"c":59.67,"h":59.765,"l":59.55,"n":395,"o":59.71,"t":"2026-10-13T16:00:00Z","v":15563,"vw":59.676069},{"c":59.7,"h":59.71,"l":59.57,"n":210,"o":59.67,"t":"2026-10-13T16:05:00Z","v":6190,"vw":59.63286},{"c":59.565,"h":59.71,"l":59.5327,"n":244,"o":59.67,"t":"2026-10-13T16:10:00Z","v":7409,"vw":59.626345},{"c":59.61,"h":59.67,"l":59.47,"n":390,"o":59.565,"t":"2026-10-13T16:15:00Z","v":14634,"vw":59.601099},{"c":59.41,"h":59.66,"l":59.41,"n":304,"o":59.615,"t":"2026-10-13T16:20:00Z","v":11714,"vw":59.555591},{"c":59.53,"h":59.61,"l":59.3601,"n":263,"o":59.38,"t":"2026-10-13T16:25:00Z","v":8272,"vw":59.475405},{"c":59.79,"h":59.855,"l":59.585,"n":310,"o":59.585,"t":"2026-10-13T16:30:00Z","v":10360,"vw":59.744954},{"c":59.81,"h":59.82,"l":59.73,"n":188,"o":59.79,"t":"2026-10-13T16:35:00Z","v":5113,"vw":59.791111},{"c":59.775,"h":59.81,"l":59.73,"n":182,"o":59.81,"t":"2026-10-13T16:40:00Z","v":4329,"vw":59.781903},{"c":59.7775,"h":59.84,"l":59.74,"n":300,"o":59.81,"t":"2026-10-13T16:45:00Z","v":8313,"vw":59.800408},{"c":59.76,"h":59.8199,"l":59.7301,"n":231,"o":59.79,"t":"2026-10-13T16:50:00Z","v":7376,"vw":59.766776},{"c":59.71,"h":59.755,"l":59.68,"n":209,"o":59.74,"t":"2026-10-13T16:55:00Z","v":8182,"vw":59.708589},{"c":59.575,"h":59.75,"l":59.52,"n":323,"o":59.71,"t":"2026-10-13T17:00:00Z","v":13098,"vw":59.681981},{"c":59.48,"h":59.66,"l":59.47,"n":290,"o":59.575,"t":"2026-10-13T17:05:00Z","v":8964,"vw":59.575604},{"c":59.56,"h":59.595,"l":59.48,"n":231,"o":59.48,"t":"2026-10-13T17:10:00Z","v":7383,"vw":59.554331},{"c":59.645,"h":59.645,"l":59.52,"n":245,"o":59.57,"t":"2026-10-13T17:15:00Z","v":10149,"vw":59.591304},{"c":59.64,"h":59.7,"l":59.62,"n":231,"o":59.64,"t":"2026-10-13T17:20:00Z","v":6178,"vw":59.650914},{"c":59.58,"h":59.65,"l":59.53,"n":270,"o":59.62,"t":"2026-10-13T17:25:00Z","v":18078,"vw":59.624768},{"c":59.69,"h":59.69,"l":59.535,"n":237,"o":59.55,"t":"2026-10-13T17:30:00Z","v":8416,"vw":59.603261},{"c":59.72,"h":59.77,"l":59.69,"n":200,"o":59.7,"t":"2026-10-13T17:35:00Z","v":6413,"vw":59.7397},{"c":59.8,"h":59.81,"l":59.72,"n":233,"o":59.76,"t":"2026-10-13T17:40:00Z","v":8470,"vw":59.747335},{"c":59.71,"h":59.78,"l":59.71,"n":257,"o":59.78,"t":"2026-10-13T17:45:00Z","v":8467,"vw":59.74268},{"c":59.55,"h":59.705,"l":59.53,"n":293,"o":59.705,"t":"2026-10-13T17:50:00Z","v":9882,"vw":59.625778},{"c":59.51,"h":59.55,"l":59.48,"n":256,"o":59.55,"t":"2026-10-13T17:55:00Z","v":8798,"vw":59.504514},{"c":59.525,"h":59.59,"l":59.51,"n":171,"o":59.51,"t":"2026-10-13T18:00:00Z","v":5313,"vw":59.538351},{"c":59.62,"h":59.73,"l":59.42,"n":648,"o":59.56,"t":"2026-10-13T18:05:00Z","v":29852,"vw":59.546403},{"c":59.57,"h":59.7,"l":59.57,"n":237,"o":59.66,"t":"2026-10-13T18:10:00Z","v":10752,"vw":59.642496},{"c":59.635,"h":59.66,"l":59.45,"n":465,"o":59.58,"t":"2026-10-13T18:15:00Z","v":21627,"vw":59.541336},{"c":59.74,"h":59.74,"l":59.635,"n":235,"o":59.635,"t":"2026-10-13T18:20:00Z","v":9095,"vw":59.697664},{"c":59.7005,"h":59.79,"l":59.7,"n":272,"o":59.75,"t":"2026-10-13T18:25:00Z","v":9723,"vw":59.747058},{"c":59.79,"h":59.82,"l":59.725,"n":264,"o":59.725,"t":"2026-10-13T18:30:00Z","v":11109,"vw":59.757759},{"c":59.79,"h":59.8499,"l":59.73,"n":275,"o":59.795,"t":"2026-10-13T18:35:00Z","v":8777,"vw":59.781987},{"c":59.66,"h":59.82,"l":59.66,"n":492,"o":59.785,"t":"2026-10-13T18:40:00Z","v":31997,"vw":59.75671},{"c":59.535,"h":59.695,"l":59.5,"n":433,"o":59.69,"t":"2026-10-13T18:45:00Z","v":18162,"vw":59.590733},{"c":59.635,"h":59.69,"l":59.5,"n":356,"o":59.535,"t":"2026-10-13T18:50:00Z","v":16394,"vw":59.608113},{"c":59.61,"h":59.775,"l":59.6,"n":432,"o":59.635,"t":"2026-10-13T18:55:00Z","v":30770,"vw":59.655573},{"c":59.805,"h":59.81,"l":59.54,"n":388,"o":59.6,"t":"2026-10-13T19:00:00Z","v":21967,"vw":59.609723},{"c":59.88,"h":59.88,"l":59.785,"n":215,"o":59.805,"t":"2026-10-13T19:05:00Z","v":11801,"vw":59.828502},{"c":59.84,"h":59.885,"l":59.78,"n":430,"o":59.8601,"t":"2026-10-13T19:10:00Z","v":23558,"vw":59.83191},{"c":59.92,"h":59.92,"l":59.81,"n":297,"o":59.84,"t":"2026-10-13T19:15:00Z","v":11710,"vw":59.855608},{"c":59.96,"h":59.97,"l":59.9,"n":313,"o":59.925,"t":"2026-10-13T19:20:00Z","v":14172,"vw":59.938616},{"c":59.91,"h":60,"l":59.89,"n":528,"o":59.95,"t":"2026-10-13T19:25:00Z","v":29288,"vw":59.940943},{"c":60.02,"h":60.05,"l":59.955,"n":596,"o":59.96,"t":"2026-10-13T19:30:00Z","v":30212,"vw":60.010559},{"c":60.0975,"h":60.0975,"l":60.01,"n":609,"o":60.015,"t":"2026-10-13T19:35:00Z","v":31945,"vw":60.040905},{"c":60.05,"h":60.16,"l":59.985,"n":623,"o":60.07,"t":"2026-10-13T19:40:00Z","v":32541,"vw":60.052954},{"c":60.18,"h":60.21,"l":60.03,"n":633,"o":60.03,"t":"2026-10-13T19:45:00Z","v":41843,"vw":60.113465},{"c":60.1,"h":60.235,"l":59.98,"n":1525,"o":60.18,"t":"2026-10-13T19:50:00Z","v":129064,"vw":60.145494},{"c":60,"h":60.165,"l":60,"n":3761,"o":60.13,"t":"2026-10-13T19:55:00Z","v":342353,"vw":60.080685},{"c":60.01,"h":60.01,"l":60.01,"n":60,"o":60.01,"t":"2026-10-13T20:00:00Z","v":392491,"vw":60.01},{"c":60.05,"h":60.05,"l":60.02,"n":6,"o":60.03,"t":"2026-10-14T08:00:00Z","v":403,"vw":60.030929},{"c":58.77,"h":58.77,"l":58.77,"n":9,"o":58.77,"t":"2026-10-14T13:25:00Z","v":182,"vw":58.77},{"c":58.73,"h":59.03,"l":58.45,"n":278,"o":58.73,"t":"2026-10-14T13:30:00Z","v":23860,"vw":58.759208},{"c":58.762,"h":58.79,"l":58.52,"n":223,"o":58.73,"t":"2026-10-14T13:35:00Z","v":8545,"vw":58.698344},{"c":59.04,"h":59.182,"l":58.57,"n":168,"o":58.75,"t":"2026-10-14T13:40:00Z","v":8553,"vw":58.938835},{"c":58.835,"h":59.155,"l":58.8,"n":439,"o":59.01,"t":"2026-10-14T13:45:00Z","v":43101,"vw":59.039761},{"c":58.74,"h":58.97,"l":58.71,"n":194,"o":58.71,"t":"2026-10-14T13:50:00Z","v":8002,"vw":58.777438},{"c":58.67,"h":58.845,"l":58.67,"n":262,"o":58.73,"t":"2026-10-14T13:55:00Z","v":9405,"vw":58.758262},{"c":58.59,"h":58.8375,"l":58.52,"n":465,"o":58.64,"t":"2026-10-14T14:00:00Z","v":52294,"vw":58.726578},{"c":59.05,"h":59.12,"l":58.52,"n":569,"o":58.58,"t":"2026-10-14T14:05:00Z","v":62002,"vw":58.798535},{"c":59.125,"h":59.225,"l":59.055,"n":482,"o":59.1,"t":"2026-10-14T14:10:00Z","v":40089,"vw":59.118308},{"c":59.25,"h":59.27,"l":58.95,"n":266,"o":59.19,"t":"2026-10-14T14:15:00Z","v":23352,"vw":59.174222},{"c":59.03,"h":59.32,"l":58.97,"n":217,"o":59.27,"t":"2026-10-14T14:20:00Z","v":6751,"vw":59.177876},{"c":58.905,"h":59.005,"l":58.86,"n":327,"o":58.98,"t":"2026-10-14T14:25:00Z","v":18476,"vw":58.942118},{"c":59.09,"h":59.19,"l":58.915,"n":185,"o":59.01,"t":"2026-10-14T14:30:00Z","v":4500,"vw":59.02559},{"c":58.8,"h":59.16,"l":58.8,"n":297,"o":59.16,"t":"2026-10-14T14:35:00Z","v":14012,"vw":58.975716},{"c":58.88,"h":59.11,"l":58.745,"n":287,"o":58.745,"t":"2026-10-14T14:40:00Z","v":8004,"vw":58.961436},{"c":58.575,"h":58.885,"l":58.55,"n":276,"o":58.88,"t":"2026-10-14T14:45:00Z","v":14742,"vw":58.744127},{"c":58.53,"h":58.64,"l":58.52,"n":231,"o":58.6,"t":"2026-10-14T14:50:00Z","v":10388,"vw":58.581647},{"c":58.67,"h":58.69,"l":58.55,"n":243,"o":58.58,"t":"2026-10-14T14:55:00Z","v":6226,"vw":58.622972},{"c":58.2441,"h":58.64,"l":58.21,"n":541,"o":58.64,"t":"2026-10-14T15:00:00Z","v":18346,"vw":58.394402},{"c":58.045,"h":58.22,"l":57.99,"n":445,"o":58.215,"t":"2026-10-14T15:05:00Z","v":16391,"vw":58.04016},{"c":58.15,"h":58.19,"l":57.92,"n":358,"o":58.045,"t":"2026-10-14T15:10:00Z","v":16951,"vw":58.066888},{"c":58.09,"h":58.27,"l":58.055,"n":320,"o":58.155,"t":"2026-10-14T15:15:00Z","v":12389,"vw":58.169227},{"c":58.065,"h":58.065,"l":57.96,"n":281,"o":58.065,"t":"2026-10-14T15:20:00Z","v":9453,"vw":58.015591},{"c":58.005,"h":58.095,"l":57.9401,"n":268,"o":58.055,"t":"2026-10-14T15:25:00Z","v":10551,"vw":58.011123},{"c":57.94,"h":58.055,"l":57.93,"n":352,"o":57.985,"t":"2026-10-14T15:30:00Z","v":16543,"vw":57.977602},{"c":57.695,"h":58,"l":57.69,"n":391,"o":57.99,"t":"2026-10-14T15:35:00Z","v":15795,"vw":57.835375},{"c":57.63,"h":57.715,"l":57.53,"n":289,"o":57.71,"t":"2026-10-14T15:40:00Z","v":8169,"vw":57.629902},{"c":57.79,"h":57.85,"l":57.66,"n":313,"o":57.66,"t":"2026-10-14T15:45:00Z","v":10912,"vw":57.755911},{"c":57.96,"h":57.96,"l":57.74,"n":312,"o":57.795,"t":"2026-10-14T15:50:00Z","v":9856,"vw":57.840118},{"c":58,"h":58.0425,"l":57.73,"n":442,"o":57.96,"t":"2026-10-14T15:55:00Z","v":14245,"vw":57.854032},{"c":57.6425,"h":58,"l":57.565,"n":402,"o":57.99,"t":"2026-10-14T16:00:00Z","v":15989,"vw":57.706795},{"c":57.795,"h":57.82,"l":57.61,"n":348,"o":57.65,"t":"2026-10-14T16:05:00Z","v":14941,"vw":57.734063},{"c":57.61,"h":57.835,"l":57.55,"n":369,"o":57.795,"t":"2026-10-14T16:10:00Z","v":14805,"vw":57.679088},{"c":57.58,"h":57.61,"l":57.46,"n":411,"o":57.61,"t":"2026-10-14T16:15:00Z","v":14366,"vw":57.511842},{"c":57.1935,"h":57.57,"l":57.1935,"n":480,"o":57.57,"t":"2026-10-14T16:20:00Z","v":23393,"vw":57.452185},{"c":57.31,"h":57.31,"l":57.155,"n":492,"o":57.22,"t":"2026-10-14T16:25:00Z","v":18389,"vw":57.233304},{"c":57.39,"h":57.39,"l":57.235,"n":321,"o":57.3,"t":"2026-10-14T16:30:00Z","v":11474,"vw":57.319046},{"c":57.61,"h":57.66,"l":57.4,"n":346,"o":57.4,"t":"2026-10-14T16:35:00Z","v":11876,"vw":57.542909},{"c":57.79,"h":57.82,"l":57.57,"n":372,"o":57.59,"t":"2026-10-14T16:40:00Z","v":16164,"vw":57.708339},{"c":57.79,"h":57.87,"l":57.78,"n":350,"o":57.78,"t":"2026-10-14T16:45:00Z","v":13378,"vw":57.828918},{"c":57.86,"h":57.91,"l":57.79,"n":319,"o":57.82,"t":"2026-10-14T16:50:00Z","v":11521,"vw":57.855307},{"c":57.95,"h":57.9727,"l":57.81,"n":376,"o":57.91,"t":"2026-10-14T16:55:00Z","v":12428,"vw":57.892698},{"c":57.73,"h":57.92,"l":57.73,"n":368,"o":57.89,"t":"2026-10-14T17:00:00Z","v":18212,"vw":57.84721},{"c":57.625,"h":57.755,"l":57.55,"n":396,"o":57.7,"t":"2026-10-14T17:05:00Z","v":19356,"vw":57.652694},{"c":57.6,"h":57.66,"l":57.53,"n":256,"o":57.65,"t":"2026-10-14T17:10:00Z","v":10899,"vw":57.595361},{"c":57.58,"h":57.58,"l":57.495,"n":231,"o":57.58,"t":"2026-10-14T17:15:00Z","v":8174,"vw":57.534826},{"c":57.54,"h":57.61,"l":57.485,"n":265,"o":57.58,"t":"2026-10-14T17:20:00Z","v":8354,"vw":57.531321},{"c":57.4,"h":57.56,"l":57.335,"n":336,"o":57.56,"t":"2026-10-14T17:25:00Z","v":12097,"vw":57.440313},{"c":57.47,"h":57.47,"l":57.42,"n":288,"o":57.425,"t":"2026-10-14T17:30:00Z","v":10554,"vw":57.436484},{"c":57.405,"h":57.47,"l":57.345,"n":403,"o":57.46,"t":"2026-10-14T17:35:00Z","v":17725,"vw":57.403559},{"c":57.44,"h":57.46,"l":57.375,"n":349,"o":57.4,"t":"2026-10-14T17:40:00Z","v":15561,"vw":57.411872},{"c":57.465,"h":57.53,"l":57.39,"n":335,"o":57.44,"t":"2026-10-14T17:45:00Z","v":14882,"vw":57.434916},{"c":57.17,"h":57.4735,"l":57.125,"n":623,"o":57.4735,"t":"2026-10-14T17:50:00Z","v":24340,"vw":57.236195},{"c":57.11,"h":57.175,"l":57.07,"n":426,"o":57.175,"t":"2026-10-14T17:55:00Z","v":12413,"vw":57.098216},{"c":56.995,"h":57.14,"l":56.89,"n":949,"o":57.13,"t":"2026-10-14T18:00:00Z","v":38960,"vw":56.984929},{"c":57.01,"h":57.1,"l":56.96,"n":546,"o":57.03,"t":"2026-10-14T18:05:00Z","v":20109,"vw":57.025681},{"c":57.215,"h":57.215,"l":57.015,"n":377,"o":57.025,"t":"2026-10-14T18:10:00Z","v":16494,"vw":57.11261},{"c":57.155,"h":57.225,"l":57.12,"n":366,"o":57.21,"t":"2026-10-14T18:15:00Z","v":13267,"vw":57.177915},{"c":57.095,"h":57.245,"l":57.09,"n":371,"o":57.16,"t":"2026-10-14T18:20:00Z","v":17380,"vw":57.18274},{"c":57.135,"h":57.16,"l":57.05,"n":455,"o":57.12,"t":"2026-10-14T18:25:00Z","v":18604,"vw":57.100364},{"c":56.99,"h":57.115,"l":56.97,"n":439,"o":57.115,"t":"2026-10-14T18:30:00Z","v":19004,"vw":57.037334},{"c":57.01,"h":57.02,"l":56.91,"n":362,"o":56.98,"t":"2026-10-14T18:35:00Z","v":15084,"vw":56.967615},{"c":56.955,"h":57.01,"l":56.89,"n":446,"o":57,"t":"2026-10-14T18:40:00Z","v":17724,"vw":56.957697},{"c":57.23,"h":57.23,"l":56.92,"n":442,"o":56.92,"t":"2026-10-14T18:45:00Z","v":20072,"vw":57.025256},{"c":57.37,"h":57.375,"l":57.185,"n":399,"o":57.225,"t":"2026-10-14T18:50:00Z","v":14747,"vw":57.244798},{"c":57.355,"h":57.45,"l":57.31,"n":392,"o":57.385,"t":"2026-10-14T18:55:00Z","v":15040,"vw":57.355213},{"c":57.165,"h":57.34,"l":57.075,"n":536,"o":57.34,"t":"2026-10-14T19:00:00Z","v":21432,"vw":57.210607},{"c":57.2,"h":57.215,"l":57.04,"n":491,"o":57.165,"t":"2026-10-14T19:05:00Z","v":20321,"vw":57.118699},{"c":57.21,"h":57.28,"l":57.16,"n":422,"o":57.185,"t":"2026-10-14T19:10:00Z","v":16870,"vw":57.201791},{"c":57.265,"h":57.265,"l":57.11,"n":452,"o":57.205,"t":"2026-10-14T19:15:00Z","v":21093,"vw":57.177314},{"c":57.5,"h":57.51,"l":57.3,"n":471,"o":57.3615,"t":"2026-10-14T19:20:00Z","v":15521,"vw":57.370899},{"c":57.555,"h":57.58,"l":57.47,"n":590,"o":57.5,"t":"2026-10-14T19:25:00Z","v":25291,"vw":57.527531},{"c":57.6,"h":57.695,"l":57.53,"n":737,"o":57.53,"t":"2026-10-14T19:30:00Z","v":33855,"vw":57.602343},{"c":57.32,"h":57.61,"l":57.32,"n":766,"o":57.61,"t":"2026-10-14T19:35:00Z","v":31400,"vw":57.440439},{"c":57.335,"h":57.43,"l":57.325,"n":822,"o":57.325,"t":"2026-10-14T19:40:00Z","v":37466,"vw":57.373295},{"c":57.28,"h":57.34,"l":57.16,"n":897,"o":57.33,"t":"2026-10-14T19:45:00Z","v":45360,"vw":57.237903},{"c":57.34,"h":57.43,"l":57.18,"n":1651,"o":57.27,"t":"2026-10-14T19:50:00Z","v":101888,"vw":57.293458},{"c":57.27,"h":57.39,"l":57.16,"n":3017,"o":57.33,"t":"2026-10-14T19:55:00Z","v":197239,"vw":57.252052},{"c":57.27,"h":57.27,"l":57.27,"n":80,"o":57.27,"t":"2026-10-14T20:00:00Z","v":572767,"vw":57.27},{"c":57.3,"h":57.4581,"l":57.28,"n":19,"o":57.28,"t":"2026-10-14T22:10:00Z","v":664,"vw":57.332571},{"c":57.16,"h":57.18,"l":57.16,"n":7,"o":57.18,"t":"2026-10-14T22:35:00Z","v":294,"vw":57.17},{"c":57.14,"h":57.14,"l":57.14,"n":3,"o":57.14,"t":"2026-10-14T22:40:00Z","v":306,"vw":57.14},{"c":56.9,"h":56.9,"l":56.9,"n":5,"o":56.9,"t":"2026-10-14T22:45:00Z","v":250,"vw":56.9},{"c":56.97,"h":56.97,"l":56.97,"n":1,"o":56.97,"t":"2026-10-14T22:50:00Z","v":150,"vw":56.97},{"c":56.81,"h":56.85,"l":56.81,"n":6,"o":56.85,"t":"2026-10-14T23:15:00Z","v":362,"vw":56.830057},{"c":56.5,"h":56.85,"l":56.5,"n":17,"o":56.85,"t":"2026-10-14T23:20:00Z","v":630,"vw":56.738764},{"c":56.14,"h":56.14,"l":56.14,"n":8,"o":56.14,"t":"2026-10-14T23:35:00Z","v":1900,"vw":56.14},{"c":56.41,"h":56.73,"l":56.3,"n":21,"o":56.3,"t":"2026-10-15T08:00:00Z","v":844,"vw":56.527099},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-10-15T09:35:00Z","v":146,"vw":56.46},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-15T11:15:00Z","v":476,"vw":56},{"c":55.905,"h":55.905,"l":55.905,"n":4,"o":55.905,"t":"2026-10-15T11:20:00Z","v":140,"vw":55.905},{"c":56.01,"h":56.01,"l":56.01,"n":8,"o":56.01,"t":"2026-10-15T11:40:00Z","v":400,"vw":56.01},{"c":55.7,"h":55.7,"l":55.7,"n":6,"o":55.7,"t":"2026-10-15T12:55:00Z","v":1610,"vw":55.7},{"c":55,"h":55.4,"l":55,"n":35,"o":55.38,"t":"2026-10-15T13:25:00Z","v":1566,"vw":55.224434},{"c":53.442,"h":55.47,"l":53.12,"n":2102,"o":55.38,"t":"2026-10-15T13:30:00Z","v":249217,"vw":54.465653},{"c":54.47,"h":54.51,"l":53.2247,"n":537,"o":53.445,"t":"2026-10-15T13:35:00Z","v":53836,"vw":53.671347},{"c":54.725,"h":54.725,"l":54.22,"n":453,"o":54.345,"t":"2026-10-15T13:40:00Z","v":24930,"vw":54.393742},{"c":54.06,"h":54.64,"l":53.9,"n":508,"o":54.58,"t":"2026-10-15T13:45:00Z","v":33296,"vw":54.194986},{"c":53.59,"h":54.255,"l":53.59,"n":666,"o":54.11,"t":"2026-10-15T13:50:00Z","v":49715,"vw":53.852765},{"c":53.65,"h":53.74,"l":53.2,"n":790,"o":53.58,"t":"2026-10-15T13:55:00Z","v":52359,"vw":53.481597},{"c":53.85,"h":54.045,"l":53.58,"n":810,"o":53.65,"t":"2026-10-15T14:00:00Z","v":55124,"vw":53.814241},{"c":54.07,"h":54.255,"l":53.63,"n":1191,"o":53.78,"t":"2026-10-15T14:05:00Z","v":57727,"vw":53.927817},{"c":53.945,"h":54.345,"l":53.7,"n":1153,"o":54.155,"t":"2026-10-15T14:10:00Z","v":75815,"vw":53.929159},{"c":54.28,"h":54.36,"l":53.7,"n":782,"o":53.99,"t":"2026-10-15T14:15:00Z","v":46478,"vw":53.904598},{"c":54.27,"h":54.58,"l":54.27,"n":441,"o":54.3,"t":"2026-10-15T14:20:00Z","v":17113,"vw":54.410786},{"c":54.43,"h":54.5599,"l":54.26,"n":381,"o":54.26,"t":"2026-10-15T14:25:00Z","v":27559,"vw":54.403731},{"c":54.63,"h":54.7,"l":54.3,"n":402,"o":54.39,"t":"2026-10-15T14:30:00Z","v":15821,"vw":54.452732},{"c":55.03,"h":55.1,"l":54.56,"n":390,"o":54.63,"t":"2026-10-15T14:35:00Z","v":19578,"vw":54.788337},{"c":55.59,"h":55.635,"l":55.01,"n":408,"o":55.075,"t":"2026-10-15T14:40:00Z","v":18416,"vw":55.358226},{"c":55.42,"h":55.79,"l":55.18,"n":1028,"o":55.67,"t":"2026-10-15T14:45:00Z","v":68031,"vw":55.493171},{"c":55.43,"h":55.46,"l":55.1,"n":1413,"o":55.35,"t":"2026-10-15T14:50:00Z","v":94569,"vw":55.293105},{"c":55.56,"h":55.7,"l":55.23,"n":974,"o":55.5,"t":"2026-10-15T14:55:00Z","v":78356,"vw":55.412836},{"c":55.46,"h":55.595,"l":55.17,"n":1089,"o":55.51,"t":"2026-10-15T15:00:00Z","v":83906,"vw":55.376287},{"c":55.34,"h":55.66,"l":55.17,"n":1404,"o":55.505,"t":"2026-10-15T15:05:00Z","v":95027,"vw":55.373268},{"c":55.69,"h":55.69,"l":55.21,"n":943,"o":55.33,"t":"2026-10-15T15:10:00Z","v":46609,"vw":55.362663},{"c":55.75,"h":55.9,"l":55.695,"n":576,"o":55.695,"t":"2026-10-15T15:15:00Z","v":24378,"vw":55.780151},{"c":55.8383,"h":55.8383,"l":55.67,"n":359,"o":55.68,"t":"2026-10-15T15:20:00Z","v":20508,"vw":55.783244},{"c":55.615,"h":55.83,"l":55.55,"n":507,"o":55.815,"t":"2026-10-15T15:25:00Z","v":17186,"vw":55.637011},{"c":55.43,"h":55.605,"l":55.41,"n":353,"o":55.605,"t":"2026-10-15T15:30:00Z","v":17002,"vw":55.517834},{"c":55.37,"h":55.555,"l":55.37,"n":300,"o":55.49,"t":"2026-10-15T15:35:00Z","v":13816,"vw":55.485319},{"c":55.305,"h":55.5009,"l":55.255,"n":269,"o":55.4,"t":"2026-10-15T15:40:00Z","v":12481,"vw":55.396637},{"c":55.435,"h":55.435,"l":55.22,"n":313,"o":55.3,"t":"2026-10-15T15:45:00Z","v":10500,"vw":55.325928},{"c":55.52,"h":55.56,"l":55.4,"n":234,"o":55.445,"t":"2026-10-15T15:50:00Z","v":9194,"vw":55.470341},{"c":55.475,"h":55.54,"l":55.32,"n":415,"o":55.54,"t":"2026-10-15T15:55:00Z","v":18159,"vw":55.446928},{"c":55.2,"h":55.635,"l":55.2,"n":520,"o":55.5,"t":"2026-10-15T16:00:00Z","v":23213,"vw":55.492603},{"c":55.14,"h":55.23,"l":55.05,"n":338,"o":55.21,"t":"2026-10-15T16:05:00Z","v":16809,"vw":55.134636},{"c":55.15,"h":55.16,"l":55.01,"n":353,"o":55.06,"t":"2026-10-15T16:10:00Z","v":12090,"vw":55.075746},{"c":55.155,"h":55.175,"l":55.07,"n":391,"o":55.12,"t":"2026-10-15T16:15:00Z","v":15093,"vw":55.127382},{"c":54.97,"h":55.15,"l":54.895,"n":477,"o":55.1,"t":"2026-10-15T16:20:00Z","v":21084,"vw":54.998227},{"c":54.775,"h":54.935,"l":54.725,"n":422,"o":54.935,"t":"2026-10-15T16:25:00Z","v":16217,"vw":54.788516},{"c":54.94,"h":55,"l":54.74,"n":432,"o":54.785,"t":"2026-10-15T16:30:00Z","v":17134,"vw":54.907357},{"c":54.86,"h":55.04,"l":54.84,"n":473,"o":54.9,"t":"2026-10-15T16:35:00Z","v":19974,"vw":54.952359},{"c":54.84,"h":54.9359,"l":54.77,"n":333,"o":54.885,"t":"2026-10-15T16:40:00Z","v":13545,"vw":54.839898},{"c":55.03,"h":55.03,"l":54.89,"n":413,"o":54.89,"t":"2026-10-15T16:45:00Z","v":20209,"vw":54.992813},{"c":55.03,"h":55.1,"l":54.96,"n":1234,"o":55.02,"t":"2026-10-15T16:50:00Z","v":118224,"vw":55.023799},{"c":55.075,"h":55.1,"l":55.035,"n":166,"o":55.035,"t":"2026-10-15T16:55:00Z","v":17075,"vw":55.061246},{"c":54.61,"h":54.84,"l":54.61,"n":411,"o":54.84,"t":"2026-10-15T18:10:00Z","v":16070,"vw":54.755068},{"c":54.96,"h":54.965,"l":54.63,"n":420,"o":54.63,"t":"2026-10-15T18:15:00Z","v":15550,"vw":54.863316},{"c":54.86,"h":54.97,"l":54.821,"n":566,"o":54.935,"t":"2026-10-15T18:20:00Z","v":28663,"vw":54.882539},{"c":55.15,"h":55.15,"l":54.845,"n":455,"o":54.845,"t":"2026-10-15T18:25:00Z","v":16530,"vw":54.997329},{"c":55.25,"h":55.29,"l":55.175,"n":531,"o":55.18,"t":"2026-10-15T18:30:00Z","v":21149,"vw":55.23387},{"c":55.17,"h":55.27,"l":55.17,"n":532,"o":55.225,"t":"2026-10-15T18:35:00Z","v":23804,"vw":55.229411},{"c":55.42,"h":55.5,"l":55.155,"n":779,"o":55.185,"t":"2026-10-15T18:40:00Z","v":38878,"vw":55.333622},{"c":55.195,"h":55.425,"l":55.17,"n":465,"o":55.425,"t":"2026-10-15T18:45:00Z","v":17502,"vw":55.307202},{"c":55.3,"h":55.3,"l":55.085,"n":706,"o":55.161,"t":"2026-10-15T18:50:00Z","v":41114,"vw":55.195929},{"c":55.355,"h":55.37,"l":55.255,"n":575,"o":55.33,"t":"2026-10-15T18:55:00Z","v":22233,"vw":55.333427},{"c":55.5,"h":55.57,"l":55.36,"n":689,"o":55.36,"t":"2026-10-15T19:00:00Z","v":28955,"vw":55.501037},{"c":55.58,"h":55.63,"l":55.485,"n":609,"o":55.5,"t":"2026-10-15T19:05:00Z","v":23694,"vw":55.535411},{"c":55.69,"h":55.75,"l":55.6,"n":449,"o":55.61,"t":"2026-10-15T19:10:00Z","v":12730,"vw":55.671737},{"c":55.74,"h":55.74,"l":55.61,"n":649,"o":55.705,"t":"2026-10-15T19:15:00Z","v":22141,"vw":55.680793},{"c":55.76,"h":55.85,"l":55.705,"n":791,"o":55.725,"t":"2026-10-15T19:20:00Z","v":28009,"vw":55.774567},{"c":55.81,"h":55.89,"l":55.77,"n":895,"o":55.79,"t":"2026-10-15T19:25:00Z","v":41556,"vw":55.807648},{"c":55.62,"h":55.84,"l":55.62,"n":907,"o":55.82,"t":"2026-10-15T19:30:00Z","v":38206,"vw":55.729944},{"c":55.77,"h":55.83,"l":55.61,"n":767,"o":55.625,"t":"2026-10-15T19:35:00Z","v":35141,"vw":55.753969},{"c":55.625,"h":55.79,"l":55.615,"n":1342,"o":55.79,"t":"2026-10-15T19:40:00Z","v":68943,"vw":55.706135},{"c":55.56,"h":55.71,"l":55.53,"n":1239,"o":55.63,"t":"2026-10-15T19:45:00Z","v":56115,"vw":55.636034},{"c":55.63,"h":55.72,"l":55.48,"n":1945,"o":55.6,"t":"2026-10-15T19:50:00Z","v":94477,"vw":55.591953},{"c":55.67,"h":55.82,"l":55.6,"n":4510,"o":55.61,"t":"2026-10-15T19:55:00Z","v":302325,"vw":55.71133},{"c":55.67,"h":55.67,"l":55.67,"n":70,"o":55.67,"t":"2026-10-15T20:00:00Z","v":645694,"vw":55.67},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-10-15T20:05:00Z","v":125,"vw":55.6},{"c":55.5,"h":55.55,"l":55.5,"n":8,"o":55.55,"t":"2026-10-15T21:00:00Z","v":1140,"vw":55.523083},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-15T21:05:00Z","v":550,"vw":55},{"c":55.77,"h":55.77,"l":55.77,"n":2,"o":55.77,"t":"2026-10-15T23:00:00Z","v":149,"vw":55.77}],"history":[{"c":40.15,"h":40.25,"l":39.41,"n":13188,"o":39.61,"t":"2024-10-14T04:00:00Z","v":798355,"vw":39.993941},{"c":39.69,"h":40.56,"l":39.59,"n":15804,"o":40.06,"t":"2024-10-15T04:00:00Z","v":934084,"vw":39.860364},{"c":40.18,"h":40.6,"l":40,"n":17277,"o":40.58,"t":"2024-10-16T04:00:00Z","v":1255567,"vw":40.311079},{"c":39.99,"h":40.51,"l":39.7,"n":14919,"o":40.36,"t":"2024-10-17T04:00:00Z","v":1052750,"vw":40.065672},{"c":40.75,"h":41.11,"l":39.97,"n":12583,"o":40.33,"t":"2024-10-18T04:00:00Z","v":928982,"vw":40.702549},{"c":39.63,"h":40.59,"l":39.48,"n":14086,"o":40.41,"t":"2024-10-21T04:00:00Z","v":791091,"vw":39.752152},{"c":39.23,"h":39.55,"l":39.19,"n":15372,"o":39.27,"t":"2024-10-22T04:00:00Z","v":796694,"vw":39.325832},{"c":38.76,"h":39.36,"l":38.43,"n":23697,"o":39.03,"t":"2024-10-23T04:00:00Z","v":1534576,"vw":38.781109},{"c":38.69,"h":39.025,"l":38.42,"n":24016,"o":38.86,"t":"2024-10-24T04:00:00Z","v":1757703,"vw":38.661852},{"c":38.84,"h":39.4,"l":38.75,"n":18046,"o":38.9,"t":"2024-10-25T04:00:00Z","v":2022381,"vw":38.960773},{"c":39.22,"h":39.57,"l":39.0002,"n":23779,"o":39.16,"t":"2024-10-28T04:00:00Z","v":1434694,"vw":39.248175},{"c":40.6,"h":40.695,"l":39,"n":19763,"o":39.13,"t":"2024-10-29T04:00:00Z","v":1102611,"vw":40.34511},{"c":40.46,"h":40.89,"l":40.1,"n":19641,"o":40.11,"t":"2024-10-30T04:00:00Z","v":1140933,"vw":40.578684},{"c":40.23,"h":44.165,"l":40.195,"n":28786,"o":43.39,"t":"2024-10-31T04:00:00Z","v":2764452,"vw":41.445336},{"c":40.41,"h":40.67,"l":39.395,"n":23869,"o":40.23,"t":"2024-11-01T04:00:00Z","v":1460817,"vw":40.204421},{"c":40.85,"h":41.22,"l":40.295,"n":16650,"o":40.31,"t":"2024-11-04T05:00:00Z","v":962187,"vw":40.842016},{"c":39.84,"h":40.69,"l":39.64,"n":18961,"o":40.38,"t":"2024-11-05T05:00:00Z","v":1120690,"vw":40.021854},{"c":42.6,"h":42.84,"l":41.4,"n":29367,"o":42.21,"t":"2024-11-06T05:00:00Z","v":2174182,"vw":42.40651},{"c":43.05,"h":43.3,"l":42.47,"n":22955,"o":42.72,"t":"2024-11-07T05:00:00Z","v":1483705,"vw":42.979191},{"c":42.91,"h":43.0999,"l":42.32,"n":15562,"o":42.72,"t":"2024-11-08T05:00:00Z","v":1311656,"vw":42.852685},{"c":42.86,"h":43.18,"l":42.57,"n":14291,"o":42.87,"t":"2024-11-11T05:00:00Z","v":751865,"vw":42.901308},{"c":42.19,"h":42.94,"l":42.0063,"n":13410,"o":42.63,"t":"2024-11-12T05:00:00Z","v":670956,"vw":42.331667},{"c":41.45,"h":42.34,"l":41.36,"n":15910,"o":42.16,"t":"2024-11-13T05:00:00Z","v":899227,"vw":41.656446},{"c":40.53,"h":41.6,"l":40.37,"n":16529,"o":41.37,"t":"2024-11-14T05:00:00Z","v":947221,"vw":40.691664},{"c":39.61,"h":40.49,"l":39.555,"n":14503,"o":40.49,"t":"2024-11-15T05:00:00Z","v":911416,"vw":39.816997},{"c":38.6,"h":39.965,"l":38.56,"n":14439,"o":39.75,"t":"2024-11-18T05:00:00Z","v":917207,"vw":38.807704},{"c":39.26,"h":39.31,"l":38.1,"n":15928,"o":38.15,"t":"2024-11-19T05:00:00Z","v":1005665,"vw":39.055886},{"c":39.05,"h":39.24,"l":38.18,"n":16465,"o":39.03,"t":"2024-11-20T05:00:00Z","v":1162647,"vw":38.739337},{"c":39.2,"h":39.5,"l":38.52,"n":15094,"o":39.13,"t":"2024-11-21T05:00:00Z","v":905663,"vw":39.16022},{"c":40.67,"h":40.7,"l":39.48,"n":17628,"o":39.48,"t":"2024-11-22T05:00:00Z","v":1102725,"vw":40.449888},{"c":41.53,"h":41.92,"l":40.86,"n":16088,"o":41.12,"t":"2024-11-25T05:00:00Z","v":1150133,"vw":41.559197},{"c":40.24,"h":41.398,"l":40.15,"n":16434,"o":41.17,"t":"2024-11-26T05:00:00Z","v":900662,"vw":40.343382},{"c":40.11,"h":40.8,"l":39.71,"n":14271,"o":40.39,"t":"2024-11-27T05:00:00Z","v":785418,"vw":40.001193},{"c":39.98,"h":40.59,"l":39.83,"n":7589,"o":40.2,"t":"2024-11-29T05:00:00Z","v":484289,"vw":40.056706},{"c":40.33,"h":40.51,"l":39.81,"n":18276,"o":40.09,"t":"2024-12-02T05:00:00Z","v":968948,"vw":40.194259},{"c":39.26,"h":40.2,"l":39.034,"n":15235,"o":40.09,"t":"2024-12-03T05:00:00Z","v":774127,"vw":39.322381},{"c":38.8,"h":39.49,"l":38.64,"n":16836,"o":39.28,"t":"2024-12-04T05:00:00Z","v":838971,"vw":38.886789},{"c":37.62,"h":38.845,"l":37.585,"n":22685,"o":38.74,"t":"2024-12-05T05:00:00Z","v":1139144,"vw":37.84805},{"c":37.76,"h":38.365,"l":37.68,"n":21147,"o":37.87,"t":"2024-12-06T05:00:00Z","v":1220108,"vw":37.883367},{"c":38.36,"h":38.98,"l":37.5,"n":17808,"o":37.95,"t":"2024-12-09T05:00:00Z","v":956714,"vw":38.510541},{"c":37.93,"h":38.63,"l":37.67,"n":17599,"o":38.26,"t":"2024-12-10T05:00:00Z","v":967308,"vw":38.094737},{"c":37.49,"h":38.62,"l":37.23,"n":18808,"o":38.16,"t":"2024-12-11T05:00:00Z","v":1712857,"vw":37.549285},{"c":37.71,"h":38.105,"l":37,"n":19113,"o":37.09,"t":"2024-12-12T05:00:00Z","v":1312881,"vw":37.714112},{"c":37.08,"h":37.9,"l":36.88,"n":14970,"o":37.65,"t":"2024-12-13T05:00:00Z","v":858497,"vw":37.121042},{"c":37.47,"h":37.99,"l":36.99,"n":18645,"o":37.21,"t":"2024-12-16T05:00:00Z","v":1273834,"vw":37.569113},{"c":36.57,"h":37.55,"l":36.55,"n":17158,"o":36.88,"t":"2024-12-17T05:00:00Z","v":993410,"vw":36.773113},{"c":35.61,"h":37.6332,"l":35.28,"n":26140,"o":37.01,"t":"2024-12-18T05:00:00Z","v":2132196,"vw":36.475125},{"c":36.07,"h":36.41,"l":35.69,"n":25762,"o":35.98,"t":"2024-12-19T05:00:00Z","v":2141356,"vw":36.029904},{"c":35.77,"h":36.45,"l":35.64,"n":19406,"o":35.82,"t":"2024-12-20T05:00:00Z","v":2773049,"vw":35.893997},{"c":36.15,"h":36.39,"l":35.7449,"n":14073,"o":35.84,"t":"2024-12-23T05:00:00Z","v":949427,"vw":36.115906},{"c":36.69,"h":36.73,"l":35.835,"n":7000,"o":36,"t":"2024-12-24T05:00:00Z","v":392557,"vw":36.520532},{"c":36.94,"h":37.03,"l":36.475,"n":12742,"o":36.48,"t":"2024-12-26T05:00:00Z","v":662467,"vw":36.891644},{"c":36.04,"h":37.01,"l":35.95,"n":16897,"o":36.75,"t":"2024-12-27T05:00:00Z","v":963556,"vw":36.17863},{"c":35.67,"h":36,"l":35.08,"n":12451,"o":35.7,"t":"2024-12-30T05:00:00Z","v":739109,"vw":35.661211},{"c":35.86,"h":36.33,"l":35.72,"n":12491,"o":35.81,"t":"2024-12-31T05:00:00Z","v":590424,"vw":35.921901},{"c":35.7,"h":36.73,"l":35.6,"n":13899,"o":35.93,"t":"2025-01-02T05:00:00Z","v":677756,"vw":35.89944},{"c":36.25,"h":36.35,"l":35.53,"n":13251,"o":35.95,"t":"2025-01-03T05:00:00Z","v":656215,"vw":36.113739},{"c":36.63,"h":37.41,"l":36.495,"n":15527,"o":36.75,"t":"2025-01-06T05:00:00Z","v":903511,"vw":36.877096},{"c":37.48,"h":37.81,"l":36.76,"n":21597,"o":36.76,"t":"2025-01-07T05:00:00Z","v":1725452,"vw":37.381433},{"c":37.5,"h":37.55,"l":36.34,"n":14142,"o":37.38,"t":"2025-01-08T05:00:00Z","v":956715,"vw":37.288534},{"c":36.99,"h":37.41,"l":36.66,"n":21205,"o":37.05,"t":"2025-01-10T05:00:00Z","v":1433193,"vw":37.029686},{"c":37.19,"h":37.32,"l":36.4875,"n":18809,"o":36.62,"t":"2025-01-13T05:00:00Z","v":1210447,"vw":37.041391},{"c":38.57,"h":38.75,"l":37.34,"n":21877,"o":37.34,"t":"2025-01-14T05:00:00Z","v":1788275,"vw":38.359813},{"c":38.52,"h":39.4,"l":37.75,"n":16827,"o":39.39,"t":"2025-01-15T05:00:00Z","v":1539933,"vw":38.475888},{"c":39.36,"h":39.43,"l":38.385,"n":16577,"o":38.7,"t":"2025-01-16T05:00:00Z","v":1132547,"vw":39.137362},{"c":39.73,"h":39.97,"l":39.5,"n":14266,"o":39.97,"t":"2025-01-17T05:00:00Z","v":802556,"vw":39.68187},{"c":41.02,"h":41.43,"l":39.915,"n":18338,"o":40.03,"t":"2025-01-21T05:00:00Z","v":1052523,"vw":40.996336},{"c":40.38,"h":41.204,"l":40.1,"n":19638,"o":41.16,"t":"2025-01-22T05:00:00Z","v":1340958,"vw":40.634765},{"c":40.52,"h":40.64,"l":39.82,"n":16816,"o":40.18,"t":"2025-01-23T05:00:00Z","v":1005053,"vw":40.363831},{"c":40.55,"h":40.89,"l":40.22,"n":14685,"o":40.63,"t":"2025-01-24T05:00:00Z","v":1011834,"vw":40.559376},{"c":39.07,"h":40.51,"l":38.87,"n":23744,"o":40.15,"t":"2025-01-27T05:00:00Z","v":1184155,"vw":39.373852},{"c":39.71,"h":39.74,"l":38.44,"n":18562,"o":39.17,"t":"2025-01-28T05:00:00Z","v":929720,"vw":39.408395},{"c":39.2,"h":39.8,"l":39,"n":13224,"o":39.71,"t":"2025-01-29T05:00:00Z","v":764421,"vw":39.30614},{"c":39.72,"h":40.235,"l":39.13,"n":15198,"o":39.57,"t":"2025-01-30T05:00:00Z","v":834694,"vw":39.782939},{"c":39.9,"h":40.89,"l":39.8,"n":21494,"o":39.89,"t":"2025-01-31T05:00:00Z","v":1438929,"vw":40.148769},{"c":38.95,"h":39.465,"l":38.2401,"n":19530,"o":38.67,"t":"2025-02-03T05:00:00Z","v":993278,"vw":39.007571},{"c":38.4,"h":39.06,"l":38.38,"n":17195,"o":38.93,"t":"2025-02-04T05:00:00Z","v":1044855,"vw":38.597721},{"c":38.92,"h":39.04,"l":38.05,"n":16607,"o":38.43,"t":"2025-02-05T05:00:00Z","v":952030,"vw":38.697535},{"c":38.66,"h":39.3,"l":38.46,"n":15308,"o":39.3,"t":"2025-02-06T05:00:00Z","v":826589,"vw":38.675208},{"c":38.21,"h":39.05,"l":37.8744,"n":16216,"o":38.65,"t":"2025-02-07T05:00:00Z","v":863322,"vw":38.261427},{"c":39.46,"h":39.465,"l":38.385,"n":18378,"o":38.56,"t":"2025-02-10T05:00:00Z","v":1125748,"vw":39.1747},{"c":39.62,"h":40,"l":38.96,"n":25762,"o":38.96,"t":"2025-02-11T05:00:00Z","v":1518101,"vw":39.657883},{"c":39.25,"h":39.5,"l":38.4501,"n":27193,"o":39.16,"t":"2025-02-12T05:00:00Z","v":1730743,"vw":39.087461},{"c":33.92,"h":38.25,"l":32.5,"n":73429,"o":38.25,"t":"2025-02-13T05:00:00Z","v":6422412,"vw":34.347595},{"c":33.2,"h":33.96,"l":32.41,"n":41839,"o":33.96,"t":"2025-02-14T05:00:00Z","v":3008394,"vw":32.94704},{"c":33.04,"h":33.38,"l":32.67,"n":25370,"o":32.92,"t":"2025-02-18T05:00:00Z","v":1846779,"vw":33.032744},{"c":33.64,"h":33.96,"l":32.79,"n":26197,"o":32.93,"t":"2025-02-19T05:00:00Z","v":1896281,"vw":33.589213},{"c":33.4,"h":33.87,"l":32.9,"n":26885,"o":33.76,"t":"2025-02-20T05:00:00Z","v":1930901,"vw":33.418625},{"c":32.78,"h":33.25,"l":32.35,"n":28685,"o":33.25,"t":"2025-02-21T05:00:00Z","v":1669668,"vw":32.737292},{"c":32.84,"h":33.025,"l":32.14,"n":24564,"o":32.78,"t":"2025-02-24T05:00:00Z","v":1611091,"vw":32.770645},{"c":32.81,"h":33.41,"l":32.77,"n":22336,"o":32.8,"t":"2025-02-25T05:00:00Z","v":1300275,"vw":32.985864},{"c":33.19,"h":33.47,"l":32.68,"n":16024,"o":32.88,"t":"2025-02-26T05:00:00Z","v":1161969,"vw":33.079352},{"c":32.71,"h":33.38,"l":32.63,"n":17305,"o":33.13,"t":"2025-02-27T05:00:00Z","v":1268513,"vw":32.970216},{"c":32.8,"h":33.076,"l":32.34,"n":17113,"o":32.56,"t":"2025-02-28T05:00:00Z","v":1501889,"vw":32.725649},{"c":31.87,"h":33.13,"l":31.71,"n":29787,"o":32.86,"t":"2025-03-03T05:00:00Z","v":2043557,"vw":32.352575},{"c":31.56,"h":32.18,"l":31.06,"n":40991,"o":31.5,"t":"2025-03-04T05:00:00Z","v":3876375,"vw":31.760368},{"c":32.09,"h":32.18,"l":31.37,"n":31718,"o":31.67,"t":"2025-03-05T05:00:00Z","v":2126469,"vw":31.879796},{"c":32.62,"h":32.94,"l":31.47,"n":20778,"o":31.75,"t":"2025-03-06T05:00:00Z","v":1495048,"vw":32.451019},{"c":33.97,"h":34.0826,"l":32.62,"n":17615,"o":32.62,"t":"2025-03-07T05:00:00Z","v":1152235,"vw":33.579346},{"c":33.64,"h":34.32,"l":33.33,"n":23562,"o":33.82,"t":"2025-03-10T04:00:00Z","v":1716520,"vw":33.732867},{"c":32.17,"h":33.8328,"l":32.14,"n":23190,"o":33.63,"t":"2025-03-11T04:00:00Z","v":1713843,"vw":32.47682},{"c":31.01,"h":32.63,"l":30.97,"n":23942,"o":32.26,"t":"2025-03-12T04:00:00Z","v":1972834,"vw":31.45811},{"c":30.26,"h":31,"l":30.04,"n":36402,"o":30.81,"t":"2025-03-13T04:00:00Z","v":2452360,"vw":30.445813},{"c":31.51,"h":31.53,"l":30.6,"n":22582,"o":30.76,"t":"2025-03-14T04:00:00Z","v":3943235,"vw":31.345068},{"c":32.14,"h":32.26,"l":31.1901,"n":18538,"o":31.43,"t":"2025-03-17T04:00:00Z","v":2947300,"vw":32.066842},{"c":32.34,"h":32.5,"l":31.73,"n":22264,"o":31.95,"t":"2025-03-18T04:00:00Z","v":1762907,"vw":32.267592},{"c":31.21,"h":32.505,"l":30.61,"n":36159,"o":32.22,"t":"2025-03-19T04:00:00Z","v":5256491,"vw":31.29128},{"c":31.15,"h":31.49,"l":30.91,"n":23655,"o":30.99,"t":"2025-03-20T04:00:00Z","v":1705365,"vw":31.211273},{"c":30.92,"h":30.94,"l":30.36,"n":24843,"o":30.64,"t":"2025-03-21T04:00:00Z","v":4113937,"vw":30.828923},{"c":31.57,"h":31.62,"l":31.04,"n":17669,"o":31.08,"t":"2025-03-24T04:00:00Z","v":1490903,"vw":31.417354},{"c":31.25,"h":31.8,"l":31.04,"n":18845,"o":31.44,"t":"2025-03-25T04:00:00Z","v":1664830,"vw":31.274022},{"c":31.28,"h":31.48,"l":30.76,"n":17049,"o":31.2,"t":"2025-03-26T04:00:00Z","v":1336442,"vw":31.185265},{"c":30.74,"h":31.27,"l":30.48,"n":18692,"o":31.15,"t":"2025-03-27T04:00:00Z","v":1416961,"vw":30.770705},{"c":30.01,"h":30.89,"l":29.58,"n":16119,"o":30.53,"t":"2025-03-28T04:00:00Z","v":1198584,"vw":30.025025},{"c":29.83,"h":29.96,"l":29.39,"n":29233,"o":29.73,"t":"2025-03-31T04:00:00Z","v":4407576,"vw":29.747677},{"c":30.01,"h":30.36,"l":29.29,"n":23941,"o":29.83,"t":"2025-04-01T04:00:00Z","v":1763074,"vw":29.937829},{"c":30.59,"h":30.79,"l":29.5642,"n":16638,"o":29.8,"t":"2025-04-02T04:00:00Z","v":1386377,"vw":30.421684},{"c":26.99,"h":29.115,"l":26.7,"n":42842,"o":29.065,"t":"2025-04-03T04:00:00Z","v":3157609,"vw":27.3025},{"c":24.95,"h":26.35,"l":24.48,"n":40811,"o":26.24,"t":"2025-04-04T04:00:00Z","v":3264645,"vw":25.073955},{"c":24.51,"h":25.72,"l":23.1,"n":34636,"o":24.29,"t":"2025-04-07T04:00:00Z","v":3085249,"vw":24.521132},{"c":23.27,"h":25.56,"l":22.97,"n":41943,"o":25.56,"t":"2025-04-08T04:00:00Z","v":3579332,"vw":23.923258},{"c":25.78,"h":25.82,"l":22.67,"n":74470,"o":23,"t":"2025-04-09T04:00:00Z","v":8807494,"vw":24.23029},{"c":23.45,"h":25.24,"l":23.09,"n":51045,"o":25.24,"t":"2025-04-10T04:00:00Z","v":4670698,"vw":23.556054},{"c":23.95,"h":24.12,"l":22.845,"n":67742,"o":23.66,"t":"2025-04-11T04:00:00Z","v":7225517,"vw":23.674311},{"c":24.45,"h":24.99,"l":23.93,"n":43994,"o":24.63,"t":"2025-04-14T04:00:00Z","v":5967163,"vw":24.397552},{"c":24,"h":24.98,"l":23.86,"n":25746,"o":24.34,"t":"2025-04-15T04:00:00Z","v":2633129,"vw":24.079582},{"c":23.55,"h":24.14,"l":23.3,"n":28912,"o":23.74,"t":"2025-04-16T04:00:00Z","v":3964391,"vw":23.618049},{"c":23.77,"h":23.8,"l":23.17,"n":29830,"o":23.55,"t":"2025-04-17T04:00:00Z","v":4864597,"vw":23.661245},{"c":23.49,"h":23.67,"l":22.85,"n":27574,"o":23.42,"t":"2025-04-21T04:00:00Z","v":5166424,"vw":23.356478},{"c":24.17,"h":24.39,"l":23.71,"n":25064,"o":23.79,"t":"2025-04-22T04:00:00Z","v":3805765,"vw":24.102234},{"c":24.98,"h":25.7302,"l":24.75,"n":25800,"o":25.25,"t":"2025-04-23T04:00:00Z","v":2711348,"vw":25.092756},{"c":26.09,"h":26.1,"l":25.1162,"n":23872,"o":25.27,"t":"2025-04-24T04:00:00Z","v":2015102,"vw":25.91944},{"c":26.16,"h":26.34,"l":25.7,"n":19570,"o":25.83,"t":"2025-04-25T04:00:00Z","v":1407666,"vw":26.119535},{"c":26.92,"h":27.355,"l":26.64,"n":35333,"o":26.69,"t":"2025-04-28T04:00:00Z","v":2840656,"vw":26.93988},{"c":26.8,"h":27.324,"l":26.76,"n":31412,"o":26.92,"t":"2025-04-29T04:00:00Z","v":4678171,"vw":26.890039},{"c":27.3,"h":27.35,"l":26.135,"n":35400,"o":26.27,"t":"2025-04-30T04:00:00Z","v":4077754,"vw":27.103398},{"c":27.82,"h":28.81,"l":27.2,"n":35913,"o":27.525,"t":"2025-05-01T04:00:00Z","v":2901998,"vw":27.869632},{"c":27.83,"h":28.775,"l":27.68,"n":21965,"o":28.31,"t":"2025-05-02T04:00:00Z","v":1775841,"vw":27.947806},{"c":27.99,"h":28.38,"l":27.54,"n":24682,"o":27.72,"t":"2025-05-05T04:00:00Z","v":1894911,"vw":28.115627},{"c":27.83,"h":28.32,"l":27.61,"n":20546,"o":27.68,"t":"2025-05-06T04:00:00Z","v":1556627,"vw":27.935245},{"c":28.41,"h":28.58,"l":27.815,"n":22024,"o":28,"t":"2025-05-07T04:00:00Z","v":2075762,"vw":28.31086},{"c":29.42,"h":29.58,"l":28.56,"n":26745,"o":28.76,"t":"2025-05-08T04:00:00Z","v":1996444,"vw":29.353838},{"c":29.47,"h":30.01,"l":29.435,"n":31463,"o":29.58,"t":"2025-05-09T04:00:00Z","v":2988050,"vw":29.57249},{"c":31.62,"h":31.86,"l":31.14,"n":25318,"o":31.19,"t":"2025-05-12T04:00:00Z","v":1929560,"vw":31.547926},{"c":31.61,"h":32.09,"l":31.485,"n":26556,"o":31.69,"t":"2025-05-13T04:00:00Z","v":1805209,"vw":31.762174},{"c":32.07,"h":32.15,"l":31.355,"n":27749,"o":31.49,"t":"2025-05-14T04:00:00Z","v":2386517,"vw":31.909171},{"c":31.61,"h":32.02,"l":31.505,"n":22517,"o":31.59,"t":"2025-05-15T04:00:00Z","v":1575537,"vw":31.671936},{"c":31.58,"h":31.675,"l":31.34,"n":17576,"o":31.57,"t":"2025-05-16T04:00:00Z","v":1607104,"vw":31.571621},{"c":30.99,"h":31.27,"l":30.845,"n":17971,"o":31.03,"t":"2025-05-19T04:00:00Z","v":1306182,"vw":30.997117},{"c":30.97,"h":31.23,"l":30.78,"n":17016,"o":30.86,"t":"2025-05-20T04:00:00Z","v":1175213,"vw":31.006156},{"c":29.68,"h":30.71,"l":29.56,"n":18015,"o":30.63,"t":"2025-05-21T04:00:00Z","v":2212199,"vw":29.869853},{"c":29.89,"h":30.445,"l":29.41,"n":22079,"o":29.61,"t":"2025-05-22T04:00:00Z","v":1687397,"vw":30.01633},{"c":29.72,"h":29.845,"l":29,"n":19000,"o":29.09,"t":"2025-05-23T04:00:00Z","v":2310435,"vw":29.661576},{"c":30.72,"h":30.74,"l":29.79,"n":19990,"o":30.38,"t":"2025-05-27T04:00:00Z","v":1410339,"vw":30.548392},{"c":30.32,"h":30.78,"l":30.15,"n":20272,"o":30.7,"t":"2025-05-28T04:00:00Z","v":1342855,"vw":30.415702},{"c":30.72,"h":30.93,"l":30.405,"n":19894,"o":30.76,"t":"2025-05-29T04:00:00Z","v":1018620,"vw":30.698682},{"c":29.97,"h":30.48,"l":29.7766,"n":15899,"o":30.48,"t":"2025-05-30T04:00:00Z","v":1623775,"vw":30.002929},{"c":29.68,"h":29.96,"l":29.25,"n":24266,"o":29.86,"t":"2025-06-02T04:00:00Z","v":1476047,"vw":29.646575},{"c":30.53,"h":30.645,"l":29.45,"n":20701,"o":29.68,"t":"2025-06-03T04:00:00Z","v":1399469,"vw":30.339148},{"c":29.82,"h":30.67,"l":29.77,"n":26996,"o":30.6,"t":"2025-06-04T04:00:00Z","v":1800941,"vw":30.053477},{"c":30.24,"h":30.85,"l":29.77,"n":25784,"o":29.97,"t":"2025-06-05T04:00:00Z","v":1854260,"vw":30.416589},{"c":30.28,"h":30.9,"l":30.1,"n":23665,"o":30.7,"t":"2025-06-06T04:00:00Z","v":1779123,"vw":30.342082},{"c":31.14,"h":31.41,"l":30.68,"n":27264,"o":30.69,"t":"2025-06-09T04:00:00Z","v":1929582,"vw":31.128093},{"c":31.43,"h":31.81,"l":31.23,"n":24595,"o":31.48,"t":"2025-06-10T04:00:00Z","v":1707669,"vw":31.487405},{"c":30.84,"h":31.85,"l":30.805,"n":24293,"o":31.76,"t":"2025-06-11T04:00:00Z","v":1462279,"vw":31.113132},{"c":30.6,"h":31.085,"l":30.5,"n":22451,"o":30.55,"t":"2025-06-12T04:00:00Z","v":1528420,"vw":30.764487},{"c":30.15,"h":30.43,"l":29.885,"n":23922,"o":30,"t":"2025-06-13T04:00:00Z","v":2224182,"vw":30.216666},{"c":30.54,"h":30.66,"l":30.23,"n":21339,"o":30.42,"t":"2025-06-16T04:00:00Z","v":1317458,"vw":30.489624},{"c":29.9,"h":30.53,"l":29.84,"n":17456,"o":30.32,"t":"2025-06-17T04:00:00Z","v":1242838,"vw":30.047871},{"c":29.97,"h":30.41,"l":29.77,"n":21756,"o":29.9,"t":"2025-06-18T04:00:00Z","v":1317010,"vw":30.056721},{"c":29.61,"h":30.22,"l":29.38,"n":18324,"o":30.2,"t":"2025-06-20T04:00:00Z","v":2067076,"vw":29.657055},{"c":29.83,"h":29.92,"l":29.22,"n":20120,"o":29.41,"t":"2025-06-23T04:00:00Z","v":1551174,"vw":29.767257},{"c":30.71,"h":30.9,"l":30,"n":24662,"o":30.09,"t":"2025-06-24T04:00:00Z","v":1622245,"vw":30.641305},{"c":30.78,"h":31.05,"l":30.51,"n":22009,"o":30.85,"t":"2025-06-25T04:00:00Z","v":1512328,"vw":30.783512},{"c":31.6,"h":31.62,"l":30.91,"n":21001,"o":30.96,"t":"2025-06-26T04:00:00Z","v":1374601,"vw":31.427777},{"c":31.46,"h":32.09,"l":31.195,"n":25725,"o":31.71,"t":"2025-06-27T04:00:00Z","v":2909580,"vw":31.530626},{"c":31.72,"h":31.875,"l":31.42,"n":18773,"o":31.6,"t":"2025-06-30T04:00:00Z","v":1679674,"vw":31.699174},{"c":32.05,"h":32.845,"l":31.5,"n":24224,"o":31.53,"t":"2025-07-01T04:00:00Z","v":1421867,"vw":32.163285},{"c":32.78,"h":32.81,"l":32.02,"n":18702,"o":32.11,"t":"2025-07-02T04:00:00Z","v":1156332,"vw":32.5598},{"c":32.52,"h":33.41,"l":32.39,"n":16970,"o":33.09,"t":"2025-07-03T04:00:00Z","v":1385894,"vw":32.777327},{"c":31.85,"h":32.5,"l":31.77,"n":20061,"o":32.26,"t":"2025-07-07T04:00:00Z","v":1397675,"vw":32.041832},{"c":33.13,"h":33.14,"l":32.09,"n":24993,"o":32.16,"t":"2025-07-08T04:00:00Z","v":1725626,"vw":32.9457},{"c":33.32,"h":33.7,"l":32.655,"n":29090,"o":33.23,"t":"2025-07-09T04:00:00Z","v":2151579,"vw":33.312179},{"c":34.74,"h":35.04,"l":33.34,"n":46427,"o":33.4,"t":"2025-07-10T04:00:00Z","v":2943609,"vw":34.683423},{"c":34.34,"h":34.735,"l":33.75,"n":36924,"o":34.26,"t":"2025-07-11T04:00:00Z","v":3036573,"vw":34.21425},{"c":33.78,"h":34.175,"l":33.455,"n":19551,"o":34.15,"t":"2025-07-14T04:00:00Z","v":1259622,"vw":33.841835},{"c":33.22,"h":34.19,"l":33.19,"n":18751,"o":34,"t":"2025-07-15T04:00:00Z","v":1186458,"vw":33.439762},{"c":33.32,"h":33.365,"l":32.55,"n":19041,"o":33.31,"t":"2025-07-16T04:00:00Z","v":1206158,"vw":33.205316},{"c":33.81,"h":34.105,"l":33.41,"n":17677,"o":33.41,"t":"2025-07-17T04:00:00Z","v":1090383,"vw":33.854882},{"c":34.07,"h":34.4,"l":33.48,"n":31698,"o":34.16,"t":"2025-07-18T04:00:00Z","v":1987148,"vw":34.059226},{"c":33.73,"h":34.38,"l":33.65,"n":31306,"o":34.29,"t":"2025-07-21T04:00:00Z","v":2199828,"vw":33.993668},{"c":34.26,"h":34.4,"l":33.73,"n":21251,"o":33.76,"t":"2025-07-22T04:00:00Z","v":1336095,"vw":34.174426},{"c":34.61,"h":34.85,"l":34.28,"n":23205,"o":34.5,"t":"2025-07-23T04:00:00Z","v":2109961,"vw":34.612297},{"c":34.17,"h":34.605,"l":33.98,"n":23144,"o":34.605,"t":"2025-07-24T04:00:00Z","v":1666188,"vw":34.164528},{"c":34.08,"h":34.43,"l":33.52,"n":22484,"o":34.3,"t":"2025-07-25T04:00:00Z","v":1263297,"vw":33.942117},{"c":34.63,"h":34.64,"l":34,"n":21950,"o":34.33,"t":"2025-07-28T04:00:00Z","v":1648393,"vw":34.507148},{"c":34.26,"h":34.975,"l":34.2035,"n":28828,"o":34.83,"t":"2025-07-29T04:00:00Z","v":2127055,"vw":34.400035},{"c":33.76,"h":35,"l":33.45,"n":32061,"o":34.54,"t":"2025-07-30T04:00:00Z","v":2167766,"vw":34.173888},{"c":40.77,"h":42.14,"l":38.47,"n":90180,"o":38.52,"t":"2025-07-31T04:00:00Z","v":7008204,"vw":40.871287},{"c":40.47,"h":41.05,"l":39.02,"n":57213,"o":40.925,"t":"2025-08-01T04:00:00Z","v":3512937,"vw":40.225731},{"c":41.43,"h":41.47,"l":40.54,"n":38952,"o":40.91,"t":"2025-08-04T04:00:00Z","v":2374678,"vw":41.111754},{"c":41.86,"h":42.04,"l":41.065,"n":42552,"o":41.59,"t":"2025-08-05T04:00:00Z","v":3388820,"vw":41.735644},{"c":40.89,"h":41.94,"l":40.77,"n":34547,"o":41.8,"t":"2025-08-06T04:00:00Z","v":2455135,"vw":41.271923},{"c":41.36,"h":41.58,"l":40.66,"n":25659,"o":41.4,"t":"2025-08-07T04:00:00Z","v":1917320,"vw":41.130555},{"c":40.91,"h":41.71,"l":40.91,"n":23482,"o":41.54,"t":"2025-08-08T04:00:00Z","v":1458040,"vw":41.102994},{"c":40.47,"h":41.12,"l":40.23,"n":28744,"o":40.91,"t":"2025-08-11T04:00:00Z","v":1554951,"vw":40.478805},{"c":42.2,"h":42.225,"l":40.39,"n":24459,"o":40.91,"t":"2025-08-12T04:00:00Z","v":2074996,"vw":41.671525},{"c":44.18,"h":44.21,"l":42.95,"n":41656,"o":42.995,"t":"2025-08-13T04:00:00Z","v":2452443,"vw":43.742567},{"c":43.52,"h":44.385,"l":42.89,"n":41568,"o":44.385,"t":"2025-08-14T04:00:00Z","v":3109732,"vw":43.535738},{"c":42.7,"h":44.3138,"l":42.58,"n":32672,"o":44.255,"t":"2025-08-15T04:00:00Z","v":1964844,"vw":42.93936},{"c":43.01,"h":43.29,"l":42.61,"n":21864,"o":42.7,"t":"2025-08-18T04:00:00Z","v":1701600,"vw":43.008333},{"c":43.4,"h":43.83,"l":42.95,"n":27124,"o":43.045,"t":"2025-08-19T04:00:00Z","v":2213747,"vw":43.335626},{"c":42.71,"h":43.175,"l":41.89,"n":25888,"o":43.01,"t":"2025-08-20T04:00:00Z","v":1660602,"vw":42.5594},{"c":42.74,"h":42.975,"l":42.32,"n":23501,"o":42.38,"t":"2025-08-21T04:00:00Z","v":1707213,"vw":42.753433},{"c":44.76,"h":44.87,"l":42.9,"n":24789,"o":43.1832,"t":"2025-08-22T04:00:00Z","v":1594761,"vw":44.576088},{"c":44.02,"h":45.03,"l":43.89,"n":30441,"o":45.03,"t":"2025-08-25T04:00:00Z","v":1759034,"vw":44.246536},{"c":43.89,"h":44.31,"l":43.53,"n":28361,"o":43.845,"t":"2025-08-26T04:00:00Z","v":2521456,"vw":44.018859},{"c":44.25,"h":44.355,"l":43.51,"n":24724,"o":43.54,"t":"2025-08-27T04:00:00Z","v":2234593,"vw":44.165582},{"c":44.03,"h":44.56,"l":43.98,"n":26867,"o":44.29,"t":"2025-08-28T04:00:00Z","v":1858368,"vw":44.206769},{"c":43.94,"h":44.19,"l":43.66,"n":21278,"o":44,"t":"2025-08-29T04:00:00Z","v":1101178,"vw":43.884543},{"c":44.27,"h":44.35,"l":42.75,"n":37416,"o":43.01,"t":"2025-09-02T04:00:00Z","v":2610821,"vw":43.814609},{"c":43.97,"h":44.54,"l":43.39,"n":24000,"o":44.27,"t":"2025-09-03T04:00:00Z","v":1408507,"vw":43.788228},{"c":44.27,"h":44.3,"l":43.5227,"n":24973,"o":44,"t":"2025-09-04T04:00:00Z","v":1582979,"vw":44.103042},{"c":44.94,"h":45.2253,"l":44.1905,"n":28450,"o":44.8,"t":"2025-09-05T04:00:00Z","v":2069921,"vw":44.741683},{"c":44.61,"h":45.08,"l":44.52,"n":31835,"o":45.03,"t":"2025-09-08T04:00:00Z","v":1723927,"vw":44.762506},{"c":44.36,"h":44.65,"l":43.84,"n":25771,"o":44.4,"t":"2025-09-09T04:00:00Z","v":1607618,"vw":44.29005},{"c":44.4,"h":44.7,"l":44.155,"n":24958,"o":44.39,"t":"2025-09-10T04:00:00Z","v":1499858,"vw":44.42261},{"c":44.95,"h":45.097,"l":44.465,"n":26226,"o":44.53,"t":"2025-09-11T04:00:00Z","v":3124965,"vw":44.845643},{"c":44.39,"h":44.72,"l":44.16,"n":20422,"o":44.72,"t":"2025-09-12T04:00:00Z","v":1405683,"vw":44.376994},{"c":44.16,"h":44.84,"l":43.872,"n":26776,"o":44.23,"t":"2025-09-15T04:00:00Z","v":1818099,"vw":44.356445},{"c":44.24,"h":44.345,"l":43.725,"n":25181,"o":44.14,"t":"2025-09-16T04:00:00Z","v":2089182,"vw":44.104245},{"c":44.08,"h":44.71,"l":43.42,"n":25532,"o":44.25,"t":"2025-09-17T04:00:00Z","v":1567766,"vw":44.076055},{"c":46.19,"h":46.38,"l":44.455,"n":34262,"o":44.7,"t":"2025-09-18T04:00:00Z","v":3679292,"vw":45.738603},{"c":46.48,"h":46.52,"l":45.7101,"n":30889,"o":46.12,"t":"2025-09-19T04:00:00Z","v":4088291,"vw":46.338426},{"c":46.54,"h":47.18,"l":46.43,"n":29125,"o":46.49,"t":"2025-09-22T04:00:00Z","v":1770726,"vw":46.711872},{"c":46.43,"h":47.52,"l":46.175,"n":23912,"o":46.94,"t":"2025-09-23T04:00:00Z","v":1742346,"vw":46.784627},{"c":45.52,"h":46.62,"l":45.3,"n":20240,"o":46.41,"t":"2025-09-24T04:00:00Z","v":1386707,"vw":45.634195},{"c":44.87,"h":45.15,"l":44.48,"n":25717,"o":45,"t":"2025-09-25T04:00:00Z","v":1270035,"vw":44.822764},{"c":45.79,"h":45.965,"l":44.76,"n":24100,"o":44.88,"t":"2025-09-26T04:00:00Z","v":1968470,"vw":45.530508},{"c":45.55,"h":46.32,"l":45.25,"n":22974,"o":46.16,"t":"2025-09-29T04:00:00Z","v":1804490,"vw":45.524644},{"c":45.3,"h":45.775,"l":44.52,"n":24098,"o":45.5,"t":"2025-09-30T04:00:00Z","v":1552409,"vw":45.091986},{"c":45.83,"h":45.845,"l":45,"n":24681,"o":45.17,"t":"2025-10-01T04:00:00Z","v":1703686,"vw":45.652844},{"c":45.64,"h":46.4109,"l":45.3,"n":26749,"o":46.19,"t":"2025-10-02T04:00:00Z","v":1355199,"vw":45.669141},{"c":46.3,"h":47.23,"l":45.8,"n":27189,"o":45.9,"t":"2025-10-03T04:00:00Z","v":1356734,"vw":46.553666},{"c":46.87,"h":46.98,"l":46.1571,"n":22098,"o":46.59,"t":"2025-10-06T04:00:00Z","v":1313925,"vw":46.674023},{"c":45.95,"h":47.19,"l":45.2601,"n":25777,"o":47,"t":"2025-10-07T04:00:00Z","v":1248238,"vw":45.89131},{"c":46.75,"h":47.49,"l":46.2036,"n":21784,"o":46.54,"t":"2025-10-08T04:00:00Z","v":1321732,"vw":46.874711},{"c":46.57,"h":47.02,"l":46.02,"n":16660,"o":46.93,"t":"2025-10-09T04:00:00Z","v":865866,"vw":46.488381},{"c":40.78,"h":46.6,"l":40.145,"n":63284,"o":46.57,"t":"2025-10-10T04:00:00Z","v":4846089,"vw":42.326803},{"c":43.74,"h":44.79,"l":42.07,"n":36755,"o":42.08,"t":"2025-10-13T04:00:00Z","v":1949881,"vw":43.677178},{"c":45.23,"h":45.29,"l":42.54,"n":27540,"o":42.54,"t":"2025-10-14T04:00:00Z","v":1418021,"vw":44.790775},{"c":45.79,"h":46.08,"l":44.815,"n":25483,"o":45.94,"t":"2025-10-15T04:00:00Z","v":1788071,"vw":45.645153},{"c":46.32,"h":46.34,"l":45.41,"n":21690,"o":46.26,"t":"2025-10-16T04:00:00Z","v":1029584,"vw":46.063777},{"c":46.04,"h":46.37,"l":45.26,"n":19653,"o":46.28,"t":"2025-10-17T04:00:00Z","v":1001495,"vw":45.912765},{"c":47.31,"h":47.99,"l":46.31,"n":27590,"o":46.48,"t":"2025-10-20T04:00:00Z","v":1714262,"vw":47.436124},{"c":48.27,"h":49.76,"l":47.1033,"n":44065,"o":47.26,"t":"2025-10-21T04:00:00Z","v":2763767,"vw":48.621657},{"c":46.29,"h":48.1,"l":45.87,"n":34992,"o":47.68,"t":"2025-10-22T04:00:00Z","v":2285832,"vw":46.516223},{"c":48.04,"h":48.3,"l":46.5,"n":22648,"o":46.53,"t":"2025-10-23T04:00:00Z","v":1535578,"vw":47.562116},{"c":48.35,"h":49.3699,"l":48.18,"n":22412,"o":48.83,"t":"2025-10-24T04:00:00Z","v":966662,"vw":48.559285},{"c":48.28,"h":49.2049,"l":48.06,"n":21863,"o":49.2,"t":"2025-10-27T04:00:00Z","v":1123421,"vw":48.3863},{"c":47.29,"h":48.49,"l":46.93,"n":24211,"o":48.28,"t":"2025-10-28T04:00:00Z","v":1350964,"vw":47.349849},{"c":47.44,"h":48.12,"l":46.9,"n":34836,"o":47.85,"t":"2025-10-29T04:00:00Z","v":2587086,"vw":47.61577},{"c":41.31,"h":44.42,"l":40.2268,"n":65876,"o":44.235,"t":"2025-10-30T04:00:00Z","v":4430299,"vw":41.559615},{"c":41.39,"h":42.55,"l":40.21,"n":43597,"o":41.76,"t":"2025-10-31T04:00:00Z","v":2975814,"vw":41.141401},{"c":41.7,"h":42.205,"l":40.865,"n":34013,"o":41.51,"t":"2025-11-03T05:00:00Z","v":2576049,"vw":41.741924},{"c":40,"h":41.33,"l":39.9,"n":27809,"o":40.63,"t":"2025-11-04T05:00:00Z","v":1540974,"vw":40.401361},{"c":40.5,"h":40.71,"l":39.615,"n":28523,"o":40.11,"t":"2025-11-05T05:00:00Z","v":1954038,"vw":40.297005},{"c":39.54,"h":40.55,"l":39.18,"n":28080,"o":40.06,"t":"2025-11-06T05:00:00Z","v":1555006,"vw":39.654233},{"c":39.27,"h":39.3,"l":38.16,"n":33542,"o":38.91,"t":"2025-11-07T05:00:00Z","v":1852153,"vw":38.788449},{"c":38.58,"h":40.155,"l":38.105,"n":34609,"o":40.113,"t":"2025-11-10T05:00:00Z","v":2283944,"vw":38.541077},{"c":38.4,"h":39.04,"l":38.3,"n":23358,"o":38.63,"t":"2025-11-11T05:00:00Z","v":2044453,"vw":38.592308},{"c":38.18,"h":38.99,"l":38.14,"n":24954,"o":38.62,"t":"2025-11-12T05:00:00Z","v":1412265,"vw":38.386171},{"c":37.05,"h":38.22,"l":36.615,"n":28097,"o":37.95,"t":"2025-11-13T05:00:00Z","v":2007172,"vw":37.238852},{"c":36.77,"h":37.24,"l":35.98,"n":25592,"o":36.16,"t":"2025-11-14T05:00:00Z","v":1654407,"vw":36.833267},{"c":35.98,"h":36.58,"l":35.47,"n":28389,"o":36.58,"t":"2025-11-17T05:00:00Z","v":2195265,"vw":36.001772},{"c":35.905,"h":36.47,"l":35.42,"n":25879,"o":35.57,"t":"2025-11-18T05:00:00Z","v":1704524,"vw":35.958826},{"c":36.1,"h":36.46,"l":35.575,"n":26672,"o":35.95,"t":"2025-11-19T05:00:00Z","v":1878852,"vw":36.064086},{"c":34.86,"h":37.23,"l":34.68,"n":26650,"o":37.01,"t":"2025-11-20T05:00:00Z","v":1529541,"vw":35.432886},{"c":36.89,"h":36.95,"l":34.8801,"n":25729,"o":35.08,"t":"2025-11-21T05:00:00Z","v":1756833,"vw":36.549676},{"c":37.12,"h":37.52,"l":36.68,"n":20796,"o":37.13,"t":"2025-11-24T05:00:00Z","v":1598504,"vw":37.147421},{"c":37.76,"h":38.05,"l":36.93,"n":23349,"o":37.14,"t":"2025-11-25T05:00:00Z","v":1602821,"vw":37.67327},{"c":38.21,"h":38.69,"l":37.72,"n":23134,"o":37.76,"t":"2025-11-26T05:00:00Z","v":1487321,"vw":38.378691},{"c":38.1,"h":38.6,"l":38.06,"n":11593,"o":38.24,"t":"2025-11-28T05:00:00Z","v":659048,"vw":38.222839},{"c":37.95,"h":38.42,"l":37.61,"n":23602,"o":37.83,"t":"2025-12-01T05:00:00Z","v":1378287,"vw":38.01707},{"c":38.19,"h":38.53,"l":37.88,"n":21517,"o":38.3,"t":"2025-12-02T05:00:00Z","v":1110966,"vw":38.272669},{"c":37.69,"h":37.96,"l":37.17,"n":29744,"o":37.17,"t":"2025-12-03T05:00:00Z","v":2438382,"vw":37.612444},{"c":38.9,"h":39.14,"l":37.55,"n":27253,"o":37.66,"t":"2025-12-04T05:00:00Z","v":1728870,"vw":38.670832},{"c":38.42,"h":39.18,"l":38.32,"n":25088,"o":38.88,"t":"2025-12-05T05:00:00Z","v":1465903,"vw":38.582489},{"c":38.42,"h":39.19,"l":38.19,"n":20893,"o":38.55,"t":"2025-12-08T05:00:00Z","v":1442206,"vw":38.540598},{"c":38.22,"h":38.65,"l":38.06,"n":22455,"o":38.13,"t":"2025-12-09T05:00:00Z","v":1331715,"vw":38.317773},{"c":37.91,"h":38.44,"l":36.52,"n":34552,"o":38.25,"t":"2025-12-10T05:00:00Z","v":2365767,"vw":37.613083},{"c":36.88,"h":37.78,"l":36.45,"n":40196,"o":37.78,"t":"2025-12-11T05:00:00Z","v":3122973,"vw":36.905938},{"c":35.65,"h":37.2212,"l":35.34,"n":34798,"o":36.96,"t":"2025-12-12T05:00:00Z","v":2317774,"vw":35.715707},{"c":34.8,"h":36.01,"l":34.6,"n":38610,"o":36.01,"t":"2025-12-15T05:00:00Z","v":2630631,"vw":34.912985},{"c":36.83,"h":37.16,"l":35.08,"n":36179,"o":36.768,"t":"2025-12-16T05:00:00Z","v":3233675,"vw":36.64046},{"c":35.76,"h":37.05,"l":35.67,"n":22607,"o":36.74,"t":"2025-12-17T05:00:00Z","v":1296794,"vw":35.983961},{"c":36.17,"h":36.62,"l":36.04,"n":26933,"o":36.15,"t":"2025-12-18T05:00:00Z","v":2319691,"vw":36.255228},{"c":36.8,"h":36.94,"l":35.85,"n":30486,"o":36.49,"t":"2025-12-19T05:00:00Z","v":4499943,"vw":36.578519},{"c":36.58,"h":37.3,"l":36.48,"n":20805,"o":37.3,"t":"2025-12-22T05:00:00Z","v":1272442,"vw":36.641939},{"c":36.66,"h":36.8,"l":36.21,"n":19779,"o":36.39,"t":"2025-12-23T05:00:00Z","v":1512653,"vw":36.574913},{"c":36.6,"h":36.76,"l":36.25,"n":8103,"o":36.69,"t":"2025-12-24T05:00:00Z","v":400439,"vw":36.584464},{"c":36.55,"h":36.8,"l":36.27,"n":14022,"o":36.6,"t":"2025-12-26T05:00:00Z","v":815649,"vw":36.52151},{"c":36.47,"h":36.675,"l":36.12,"n":18650,"o":36.49,"t":"2025-12-29T05:00:00Z","v":1312885,"vw":36.342507},{"c":36.37,"h":36.649,"l":36.26,"n":17446,"o":36.51,"t":"2025-12-30T05:00:00Z","v":1328350,"vw":36.413821},{"c":35.98,"h":36.6448,"l":35.93,"n":15560,"o":36.39,"t":"2025-12-31T05:00:00Z","v":954904,"vw":36.076676},{"c":36.93,"h":37,"l":36.195,"n":19136,"o":36.43,"t":"2026-01-02T05:00:00Z","v":1201933,"vw":36.724499},{"c":37.37,"h":38.11,"l":37.1,"n":22408,"o":37.28,"t":"2026-01-05T05:00:00Z","v":1486501,"vw":37.349254},{"c":38.6,"h":38.805,"l":37.26,"n":25697,"o":37.35,"t":"2026-01-06T05:00:00Z","v":1771104,"vw":38.424353},{"c":37.925,"h":38.55,"l":37.57,"n":21604,"o":38.51,"t":"2026-01-07T05:00:00Z","v":1186693,"vw":37.869004},{"c":37.74,"h":38.19,"l":37.55,"n":22071,"o":37.77,"t":"2026-01-08T05:00:00Z","v":1415611,"vw":37.807064},{"c":39.01,"h":39.195,"l":37.83,"n":27533,"o":38,"t":"2026-01-09T05:00:00Z","v":1861679,"vw":38.88141},{"c":39.43,"h":39.6206,"l":38.5,"n":26875,"o":38.87,"t":"2026-01-12T05:00:00Z","v":1756878,"vw":39.325525},{"c":39.63,"h":39.81,"l":39.23,"n":24446,"o":39.52,"t":"2026-01-13T05:00:00Z","v":1472137,"vw":39.582983},{"c":40.06,"h":40.14,"l":39.405,"n":25455,"o":39.56,"t":"2026-01-14T05:00:00Z","v":1358420,"vw":39.870654},{"c":40.59,"h":40.97,"l":39.945,"n":25933,"o":40.635,"t":"2026-01-15T05:00:00Z","v":1160066,"vw":40.493747},{"c":40.92,"h":40.99,"l":39.84,"n":28701,"o":40.4,"t":"2026-01-16T05:00:00Z","v":2125934,"vw":40.672418},{"c":38.92,"h":40.25,"l":38.6,"n":28009,"o":39.53,"t":"2026-01-20T05:00:00Z","v":1895092,"vw":39.189706},{"c":40.41,"h":40.6,"l":39.175,"n":23161,"o":39.49,"t":"2026-01-21T05:00:00Z","v":1276409,"vw":40.102414},{"c":41.71,"h":42.325,"l":40.94,"n":41063,"o":40.97,"t":"2026-01-22T05:00:00Z","v":3039391,"vw":41.860033},{"c":39.76,"h":41.745,"l":39.45,"n":26270,"o":41.51,"t":"2026-01-23T05:00:00Z","v":1479672,"vw":40.212418},{"c":39.37,"h":39.985,"l":39.12,"n":25792,"o":39.76,"t":"2026-01-26T05:00:00Z","v":1372766,"vw":39.423219},{"c":39.46,"h":39.82,"l":39.2,"n":21641,"o":39.5,"t":"2026-01-27T05:00:00Z","v":1491492,"vw":39.519001},{"c":39.05,"h":39.9899,"l":38.86,"n":21881,"o":39.83,"t":"2026-01-28T05:00:00Z","v":1244223,"vw":39.144335},{"c":39.09,"h":39.72,"l":38.33,"n":27080,"o":39.26,"t":"2026-01-29T05:00:00Z","v":1636230,"vw":39.018331},{"c":38.74,"h":39.525,"l":38.57,"n":27893,"o":38.57,"t":"2026-01-30T05:00:00Z","v":1543136,"vw":38.964737},{"c":39.76,"h":40.15,"l":38.23,"n":30363,"o":38.52,"t":"2026-02-02T05:00:00Z","v":1882080,"vw":39.56495},{"c":40.85,"h":41.47,"l":39.76,"n":40353,"o":40.07,"t":"2026-02-03T05:00:00Z","v":2808781,"vw":40.608483},{"c":40.73,"h":42.08,"l":39.94,"n":32855,"o":41.07,"t":"2026-02-04T05:00:00Z","v":2217093,"vw":40.923138},{"c":39.49,"h":40.3406,"l":38.88,"n":28875,"o":39.9,"t":"2026-02-05T05:00:00Z","v":1703810,"vw":39.528212},{"c":42.37,"h":42.65,"l":40.13,"n":33513,"o":40.13,"t":"2026-02-06T05:00:00Z","v":2232156,"vw":42.232237},{"c":43.72,"h":44.27,"l":42.0359,"n":40080,"o":42.34,"t":"2026-02-09T05:00:00Z","v":2621248,"vw":43.699083},{"c":43.58,"h":44.23,"l":43.42,"n":26508,"o":43.9,"t":"2026-02-10T05:00:00Z","v":1470465,"vw":43.843661},{"c":43.03,"h":44.78,"l":42.08,"n":46174,"o":44.1,"t":"2026-02-11T05:00:00Z","v":3075045,"vw":43.068034},{"c":58.67,"h":59.88,"l":55,"n":139585,"o":56.5,"t":"2026-02-12T05:00:00Z","v":12613108,"vw":58.223507},{"c":58.79,"h":59.54,"l":56.01,"n":68164,"o":58.65,"t":"2026-02-13T05:00:00Z","v":4792062,"vw":58.470201},{"c":57.09,"h":58.71,"l":56.64,"n":53674,"o":58,"t":"2026-02-17T05:00:00Z","v":3572231,"vw":57.312594},{"c":56.72,"h":57.86,"l":56.27,"n":39516,"o":57.02,"t":"2026-02-18T05:00:00Z","v":2274775,"vw":56.895036},{"c":55.94,"h":56.9999,"l":55.37,"n":30194,"o":56.69,"t":"2026-02-19T05:00:00Z","v":1921454,"vw":55.961108},{"c":56.03,"h":56.78,"l":55.1305,"n":45575,"o":55.99,"t":"2026-02-20T05:00:00Z","v":2906980,"vw":55.986186},{"c":56.47,"h":56.9899,"l":55.25,"n":35397,"o":55.44,"t":"2026-02-23T05:00:00Z","v":2606066,"vw":56.079111},{"c":57.88,"h":58.267,"l":56.5,"n":32546,"o":56.82,"t":"2026-02-24T05:00:00Z","v":2531253,"vw":57.633219},{"c":57.42,"h":58.34,"l":56.77,"n":32998,"o":58.16,"t":"2026-02-25T05:00:00Z","v":2076310,"vw":57.413391},{"c":55.36,"h":57.42,"l":54.82,"n":34327,"o":57.31,"t":"2026-02-26T05:00:00Z","v":2077944,"vw":55.603735},{"c":54.4,"h":54.98,"l":53.13,"n":47349,"o":54.76,"t":"2026-02-27T05:00:00Z","v":4095194,"vw":54.201354},{"c":53.83,"h":54.58,"l":53.34,"n":37241,"o":53.77,"t":"2026-03-02T05:00:00Z","v":2634128,"vw":53.861403},{"c":53.61,"h":54.26,"l":51.55,"n":30176,"o":52.41,"t":"2026-03-03T05:00:00Z","v":2058983,"vw":53.201366},{"c":53.17,"h":54.53,"l":52.855,"n":25272,"o":53.86,"t":"2026-03-04T05:00:00Z","v":1526510,"vw":53.364928},{"c":51.25,"h":53.72,"l":50.585,"n":26769,"o":52.23,"t":"2026-03-05T05:00:00Z","v":1541346,"vw":51.577842},{"c":49.45,"h":50.205,"l":48.98,"n":28609,"o":50,"t":"2026-03-06T05:00:00Z","v":2263137,"vw":49.511146},{"c":50.82,"h":50.895,"l":48.29,"n":44821,"o":48.95,"t":"2026-03-09T04:00:00Z","v":2954356,"vw":49.918073},{"c":50.58,"h":51.85,"l":50.355,"n":31434,"o":50.84,"t":"2026-03-10T04:00:00Z","v":1798568,"vw":51.002611},{"c":50.99,"h":51.13,"l":50.39,"n":23087,"o":50.72,"t":"2026-03-11T04:00:00Z","v":1343137,"vw":50.865569},{"c":48.77,"h":50.06,"l":47.765,"n":33908,"o":50.01,"t":"2026-03-12T04:00:00Z","v":2114970,"vw":48.610142},{"c":47.98,"h":49.4499,"l":47.7,"n":27541,"o":48.98,"t":"2026-03-13T04:00:00Z","v":2773891,"vw":48.072906},{"c":49.56,"h":49.59,"l":48.76,"n":26751,"o":49.19,"t":"2026-03-16T04:00:00Z","v":1737343,"vw":49.270738},{"c":50.12,"h":51.31,"l":49.5,"n":31268,"o":49.56,"t":"2026-03-17T04:00:00Z","v":1865477,"vw":50.258482},{"c":49.87,"h":50.82,"l":49.75,"n":24589,"o":50.05,"t":"2026-03-18T04:00:00Z","v":1582749,"vw":50.069827},{"c":50.25,"h":50.6253,"l":48.54,"n":26337,"o":48.7,"t":"2026-03-19T04:00:00Z","v":1566843,"vw":49.793555},{"c":49.24,"h":50.49,"l":48.69,"n":24847,"o":50.01,"t":"2026-03-20T04:00:00Z","v":3708867,"vw":49.286383},{"c":50.8,"h":51.65,"l":50.33,"n":27518,"o":50.33,"t":"2026-03-23T04:00:00Z","v":1598630,"vw":50.869191},{"c":51.01,"h":51.52,"l":50.03,"n":28811,"o":50.03,"t":"2026-03-24T04:00:00Z","v":1764771,"vw":51.029314},{"c":51.61,"h":51.98,"l":50.75,"n":25965,"o":51.55,"t":"2026-03-25T04:00:00Z","v":1591405,"vw":51.474892},{"c":49.33,"h":51.38,"l":49.2,"n":27043,"o":50.76,"t":"2026-03-26T04:00:00Z","v":1680927,"vw":49.846637},{"c":47.59,"h":49.37,"l":47.36,"n":28975,"o":49.04,"t":"2026-03-27T04:00:00Z","v":1488805,"vw":47.916668},{"c":45.94,"h":48.25,"l":45.61,"n":27942,"o":48.25,"t":"2026-03-30T04:00:00Z","v":1503237,"vw":46.170068},{"c":48.99,"h":49.13,"l":46.69,"n":27798,"o":46.715,"t":"2026-03-31T04:00:00Z","v":1881622,"vw":48.330896},{"c":49.34,"h":50.03,"l":49.295,"n":25383,"o":49.4,"t":"2026-04-01T04:00:00Z","v":1357311,"vw":49.516139},{"c":49.17,"h":50.1,"l":46.9084,"n":21059,"o":47.37,"t":"2026-04-02T04:00:00Z","v":1098071,"vw":48.910414},{"c":49.52,"h":49.58,"l":48.28,"n":19664,"o":49.02,"t":"2026-04-06T04:00:00Z","v":1313989,"vw":49.230946},{"c":51.69,"h":51.94,"l":49.34,"n":39808,"o":49.805,"t":"2026-04-07T04:00:00Z","v":2362942,"vw":51.137469},{"c":53.78,"h":55.18,"l":52.9452,"n":35578,"o":53.99,"t":"2026-04-08T04:00:00Z","v":2180781,"vw":53.91491},{"c":53.91,"h":54.68,"l":53.14,"n":29129,"o":53.48,"t":"2026-04-09T04:00:00Z","v":1822240,"vw":53.976534},{"c":53.41,"h":54.44,"l":53.19,"n":21596,"o":54.135,"t":"2026-04-10T04:00:00Z","v":1137699,"vw":53.596463},{"c":54.39,"h":54.44,"l":52.635,"n":24632,"o":53.21,"t":"2026-04-13T04:00:00Z","v":1369616,"vw":53.910967},{"c":55.58,"h":56.54,"l":54.31,"n":40243,"o":54.9,"t":"2026-04-14T04:00:00Z","v":2590661,"vw":55.597515},{"c":54.64,"h":55.48,"l":53.83,"n":25871,"o":55.11,"t":"2026-04-15T04:00:00Z","v":1407296,"vw":54.614722},{"c":54.97,"h":55.08,"l":54.06,"n":21334,"o":54.71,"t":"2026-04-16T04:00:00Z","v":1048931,"vw":54.780435},{"c":55.5,"h":56,"l":55.07,"n":33813,"o":55.25,"t":"2026-04-17T04:00:00Z","v":2159998,"vw":55.595648},{"c":55.48,"h":55.94,"l":54.93,"n":20183,"o":55.38,"t":"2026-04-20T04:00:00Z","v":1179246,"vw":55.392241},{"c":53.72,"h":56.38,"l":53.5431,"n":28655,"o":55.81,"t":"2026-04-21T04:00:00Z","v":1827905,"vw":54.445694},{"c":54.03,"h":54.815,"l":53.37,"n":19577,"o":54.815,"t":"2026-04-22T04:00:00Z","v":1109675,"vw":53.848307},{"c":54.1,"h":54.92,"l":52.833,"n":21420,"o":54.76,"t":"2026-04-23T04:00:00Z","v":1244727,"vw":53.8927},{"c":54.26,"h":54.94,"l":53.79,"n":21950,"o":54.64,"t":"2026-04-24T04:00:00Z","v":1127728,"vw":54.322224},{"c":55.09,"h":57.3,"l":53.57,"n":37138,"o":55.7,"t":"2026-04-27T04:00:00Z","v":2375805,"vw":55.123985},{"c":53.74,"h":54.73,"l":53.01,"n":26742,"o":54.29,"t":"2026-04-28T04:00:00Z","v":1810583,"vw":53.75632},{"c":53.52,"h":53.9,"l":52.36,"n":26783,"o":53.52,"t":"2026-04-29T04:00:00Z","v":1589756,"vw":53.252677},{"c":55.51,"h":55.81,"l":54.0001,"n":30616,"o":54.46,"t":"2026-04-30T04:00:00Z","v":2178265,"vw":55.323679},{"c":55.94,"h":56.39,"l":54.52,"n":28386,"o":55.42,"t":"2026-05-01T04:00:00Z","v":1610110,"vw":55.680806},{"c":56.3,"h":57.13,"l":55.5,"n":37734,"o":56.08,"t":"2026-05-04T04:00:00Z","v":2421724,"vw":56.261422},{"c":58.83,"h":58.9,"l":56.5,"n":50900,"o":57.125,"t":"2026-05-05T04:00:00Z","v":3381196,"vw":58.038074},{"c":62.26,"h":63.01,"l":59.1101,"n":76291,"o":59.81,"t":"2026-05-06T04:00:00Z","v":6936276,"vw":61.967603},{"c":65.92,"h":71.9,"l":64.31,"n":89703,"o":64.65,"t":"2026-05-07T04:00:00Z","v":8013801,"vw":67.881564},{"c":65.66,"h":68.5199,"l":64.58,"n":58230,"o":66.77,"t":"2026-05-08T04:00:00Z","v":4256848,"vw":66.14097},{"c":67.26,"h":67.815,"l":65.925,"n":40514,"o":66.14,"t":"2026-05-11T04:00:00Z","v":3077906,"vw":67.107997},{"c":65.68,"h":67.03,"l":64.28,"n":38543,"o":66.9,"t":"2026-05-12T04:00:00Z","v":2360082,"vw":65.33314},{"c":63.64,"h":66.41,"l":63.21,"n":42648,"o":66.165,"t":"2026-05-13T04:00:00Z","v":2750399,"vw":64.132805},{"c":66.09,"h":66.25,"l":63.38,"n":37554,"o":63.94,"t":"2026-05-14T04:00:00Z","v":2687426,"vw":65.534738},{"c":64.26,"h":65.05,"l":63.4716,"n":26706,"o":64.54,"t":"2026-05-15T04:00:00Z","v":1531311,"vw":64.386042},{"c":61.905,"h":65.2286,"l":61.625,"n":29924,"o":64.74,"t":"2026-05-18T04:00:00Z","v":1570141,"vw":62.576495},{"c":60.65,"h":61.75,"l":59.945,"n":29766,"o":61.67,"t":"2026-05-19T04:00:00Z","v":1712800,"vw":60.753387},{"c":63.37,"h":63.98,"l":60.9474,"n":33535,"o":61.66,"t":"2026-05-20T04:00:00Z","v":2198971,"vw":63.024908},{"c":64.27,"h":64.43,"l":62.62,"n":32918,"o":62.83,"t":"2026-05-21T04:00:00Z","v":2128526,"vw":63.793043},{"c":66.09,"h":66.6,"l":64.51,"n":29105,"o":64.99,"t":"2026-05-22T04:00:00Z","v":2040456,"vw":65.996781},{"c":68.33,"h":68.73,"l":66.26,"n":32665,"o":68.05,"t":"2026-05-26T04:00:00Z","v":2009272,"vw":67.727563},{"c":66.7,"h":69,"l":65.62,"n":33503,"o":69,"t":"2026-05-27T04:00:00Z","v":2461345,"vw":66.681092},{"c":66.01,"h":66.575,"l":64.73,"n":31434,"o":65.98,"t":"2026-05-28T04:00:00Z","v":1983086,"vw":65.946091},{"c":65.85,"h":66.681,"l":64.0894,"n":28251,"o":66.22,"t":"2026-05-29T04:00:00Z","v":2676723,"vw":65.688184},{"c":64.64,"h":65.37,"l":63.73,"n":24567,"o":65.345,"t":"2026-06-01T04:00:00Z","v":1492079,"vw":64.611227},{"c":66.08,"h":67.38,"l":64.99,"n":41961,"o":65.14,"t":"2026-06-02T04:00:00Z","v":3135885,"vw":66.439307},{"c":66.06,"h":68.33,"l":65.3,"n":37599,"o":66.31,"t":"2026-06-03T04:00:00Z","v":2372350,"vw":66.392336},{"c":64.67,"h":65.8999,"l":64.24,"n":24260,"o":64.73,"t":"2026-06-04T04:00:00Z","v":1840941,"vw":64.875874},{"c":60.82,"h":64,"l":60.505,"n":32068,"o":64,"t":"2026-06-05T04:00:00Z","v":1817215,"vw":61.50543},{"c":62.39,"h":63.13,"l":61.02,"n":27103,"o":61.74,"t":"2026-06-08T04:00:00Z","v":1816516,"vw":62.31967},{"c":61.32,"h":64.3,"l":58.94,"n":34137,"o":63.31,"t":"2026-06-09T04:00:00Z","v":2181954,"vw":61.335545},{"c":58.69,"h":61.3,"l":58.06,"n":40488,"o":60.2,"t":"2026-06-10T04:00:00Z","v":2551433,"vw":59.441877},{"c":62.11,"h":62.145,"l":59.09,"n":29030,"o":59.69,"t":"2026-06-11T04:00:00Z","v":1994331,"vw":60.847781},{"c":63.61,"h":63.99,"l":62.16,"n":23406,"o":62.34,"t":"2026-06-12T04:00:00Z","v":1303925,"vw":63.541102},{"c":65.9,"h":67.58,"l":65.62,"n":26502,"o":66.05,"t":"2026-06-15T04:00:00Z","v":1546251,"vw":66.095299},{"c":65.41,"h":68.3225,"l":65.33,"n":35241,"o":67.26,"t":"2026-06-16T04:00:00Z","v":2047115,"vw":66.419535},{"c":64.77,"h":67.43,"l":64.6,"n":34155,"o":66.1,"t":"2026-06-17T04:00:00Z","v":1953331,"vw":65.648545},{"c":66.1,"h":67.1597,"l":65.685,"n":26771,"o":66.56,"t":"2026-06-18T04:00:00Z","v":3834211,"vw":66.169641},{"c":67.6,"h":67.77,"l":66.35,"n":26450,"o":67.29,"t":"2026-06-22T04:00:00Z","v":1631876,"vw":67.32},{"c":63.96,"h":65.33,"l":63.6128,"n":32622,"o":64.725,"t":"2026-06-23T04:00:00Z","v":1905976,"vw":64.31438},{"c":63.64,"h":64.88,"l":62.755,"n":23422,"o":63.98,"t":"2026-06-24T04:00:00Z","v":1389863,"vw":63.606988},{"c":66.54,"h":67.71,"l":65.01,"n":26413,"o":65.28,"t":"2026-06-25T04:00:00Z","v":2189015,"vw":66.289649},{"c":66.56,"h":66.77,"l":64.325,"n":46712,"o":65.35,"t":"2026-06-26T04:00:00Z","v":4351722,"vw":66.314526},{"c":68.36,"h":69.7799,"l":65.5,"n":54878,"o":67.905,"t":"2026-06-29T04:00:00Z","v":3635834,"vw":68.018022},{"c":72.42,"h":72.88,"l":67.92,"n":64306,"o":69.06,"t":"2026-06-30T04:00:00Z","v":4149801,"vw":71.546617},{"c":71.305,"h":72.865,"l":68,"n":51733,"o":70.23,"t":"2026-07-01T04:00:00Z","v":3413759,"vw":71.412365},{"c":67.8,"h":71.8,"l":66.33,"n":43701,"o":71.31,"t":"2026-07-02T04:00:00Z","v":3320608,"vw":67.913639},{"c":69.49,"h":71.73,"l":68.3,"n":32687,"o":68.77,"t":"2026-07-06T04:00:00Z","v":2024069,"vw":70.186899},{"c":64.205,"h":67.71,"l":62.5,"n":53986,"o":67.49,"t":"2026-07-07T04:00:00Z","v":3371887,"vw":64.314249},{"c":64.11,"h":64.39,"l":62.51,"n":32994,"o":62.54,"t":"2026-07-08T04:00:00Z","v":2114046,"vw":63.868468},{"c":65.76,"h":66.91,"l":65.27,"n":28689,"o":66.06,"t":"2026-07-09T04:00:00Z","v":2166803,"vw":65.911323},{"c":66.8,"h":67.56,"l":64.7,"n":28049,"o":65.69,"t":"2026-07-10T04:00:00Z","v":1696327,"vw":66.665686},{"c":63.91,"h":65.89,"l":63.54,"n":23747,"o":65.18,"t":"2026-07-13T04:00:00Z","v":1389324,"vw":64.389468},{"c":65.03,"h":66.44,"l":63.5905,"n":25529,"o":65.76,"t":"2026-07-14T04:00:00Z","v":1696696,"vw":65.022204},{"c":63.24,"h":65.235,"l":61.33,"n":40577,"o":64.99,"t":"2026-07-15T04:00:00Z","v":2645801,"vw":63.13036},{"c":63.89,"h":64.49,"l":61.27,"n":28135,"o":61.27,"t":"2026-07-16T04:00:00Z","v":1654894,"vw":63.481514},{"c":64.07,"h":64.67,"l":60.73,"n":23066,"o":62.03,"t":"2026-07-17T04:00:00Z","v":1372565,"vw":63.462442},{"c":63.08,"h":64.8,"l":62.73,"n":20426,"o":64.76,"t":"2026-07-20T04:00:00Z","v":1235829,"vw":63.412934},{"c":62.94,"h":64.75,"l":62.62,"n":28340,"o":64.26,"t":"2026-07-21T04:00:00Z","v":1790397,"vw":63.154112},{"c":62.54,"h":63.5,"l":61.8,"n":22463,"o":61.8,"t":"2026-07-22T04:00:00Z","v":1685601,"vw":62.653265},{"c":63.44,"h":63.505,"l":61.18,"n":27274,"o":61.82,"t":"2026-07-23T04:00:00Z","v":2028865,"vw":62.745187},{"c":62.05,"h":63.84,"l":61.49,"n":24717,"o":63.455,"t":"2026-07-24T04:00:00Z","v":1649028,"vw":62.453785},{"c":61.29,"h":62.93,"l":59.77,"n":26419,"o":62.58,"t":"2026-07-27T04:00:00Z","v":1532340,"vw":60.905647},{"c":60.36,"h":60.74,"l":57.7,"n":31292,"o":59.76,"t":"2026-07-28T04:00:00Z","v":1884325,"vw":59.554778},{"c":57.82,"h":60.42,"l":57.17,"n":34444,"o":59.68,"t":"2026-07-29T04:00:00Z","v":1959633,"vw":58.099805},{"c":62.62,"h":62.72,"l":59.9,"n":32268,"o":60.21,"t":"2026-07-30T04:00:00Z","v":2042278,"vw":62.000199},{"c":65.24,"h":65.97,"l":63.28,"n":34971,"o":64.545,"t":"2026-07-31T04:00:00Z","v":1830832,"vw":65.04234},{"c":67.44,"h":67.55,"l":64.25,"n":26176,"o":64.63,"t":"2026-08-03T04:00:00Z","v":1416094,"vw":66.875582},{"c":71.52,"h":72.21,"l":69.43,"n":41227,"o":70.15,"t":"2026-08-04T04:00:00Z","v":2864572,"vw":71.337577},{"c":70.71,"h":72.7,"l":70.42,"n":53110,"o":71.52,"t":"2026-08-05T04:00:00Z","v":2899025,"vw":71.20879},{"c":67.38,"h":72.35,"l":66.9,"n":51053,"o":72.15,"t":"2026-08-06T04:00:00Z","v":3920042,"vw":68.24186},{"c":66.89,"h":70.135,"l":66.79,"n":30536,"o":68.39,"t":"2026-08-07T04:00:00Z","v":2382574,"vw":67.429861},{"c":64.36,"h":66.48,"l":63.68,"n":47301,"o":66.48,"t":"2026-08-10T04:00:00Z","v":3366341,"vw":64.375133},{"c":62.9,"h":65.64,"l":62.8,"n":39543,"o":65.36,"t":"2026-08-11T04:00:00Z","v":1915324,"vw":63.463651},{"c":60.67,"h":64.24,"l":60.46,"n":68507,"o":64.24,"t":"2026-08-12T04:00:00Z","v":5535688,"vw":61.181778},{"c":61.59,"h":62.35,"l":60.445,"n":32315,"o":60.61,"t":"2026-08-13T04:00:00Z","v":2799941,"vw":61.598124},{"c":65.63,"h":65.66,"l":61.5,"n":34758,"o":61.51,"t":"2026-08-14T04:00:00Z","v":2394905,"vw":64.929905},{"c":66.6,"h":67.33,"l":64.88,"n":31207,"o":65.65,"t":"2026-08-17T04:00:00Z","v":2033994,"vw":66.663344},{"c":63.41,"h":65.31,"l":62.815,"n":36878,"o":64.72,"t":"2026-08-18T04:00:00Z","v":2606018,"vw":63.449673},{"c":60.64,"h":63.65,"l":60.46,"n":42110,"o":63.39,"t":"2026-08-19T04:00:00Z","v":2594398,"vw":61.233978},{"c":59.72,"h":60.47,"l":59.26,"n":24570,"o":60.47,"t":"2026-08-20T04:00:00Z","v":1257025,"vw":59.801459},{"c":60.54,"h":60.92,"l":59.03,"n":26194,"o":60.36,"t":"2026-08-21T04:00:00Z","v":1697756,"vw":60.271254},{"c":58.54,"h":59.75,"l":58.22,"n":22065,"o":59.69,"t":"2026-08-24T04:00:00Z","v":1717150,"vw":58.630236},{"c":59.82,"h":60.23,"l":59.18,"n":23836,"o":60,"t":"2026-08-25T04:00:00Z","v":1436278,"vw":59.785912},{"c":61.72,"h":62.04,"l":59.87,"n":26135,"o":59.87,"t":"2026-08-26T04:00:00Z","v":1592438,"vw":61.600996},{"c":62.97,"h":63.14,"l":62.07,"n":21515,"o":62.8,"t":"2026-08-27T04:00:00Z","v":997801,"vw":62.815174},{"c":60.46,"h":63.35,"l":60.43,"n":21980,"o":62.82,"t":"2026-08-28T04:00:00Z","v":1088155,"vw":60.84219},{"c":60.96,"h":61.03,"l":60.1101,"n":21848,"o":60.46,"t":"2026-08-31T04:00:00Z","v":1633212,"vw":60.73353},{"c":60.08,"h":60.2,"l":59.01,"n":23529,"o":59.72,"t":"2026-09-01T04:00:00Z","v":1543414,"vw":59.861248},{"c":59.94,"h":61.355,"l":59.585,"n":28371,"o":60.37,"t":"2026-09-02T04:00:00Z","v":1575260,"vw":60.004085},{"c":60.79,"h":60.93,"l":58.58,"n":26327,"o":59.96,"t":"2026-09-03T04:00:00Z","v":1256186,"vw":60.424379},{"c":62.25,"h":62.45,"l":60.79,"n":24609,"o":60.96,"t":"2026-09-04T04:00:00Z","v":1246300,"vw":62.10537},{"c":62.23,"h":63.21,"l":62.01,"n":23064,"o":62.49,"t":"2026-09-08T04:00:00Z","v":1418939,"vw":62.383202},{"c":61.87,"h":62.995,"l":61.62,"n":21196,"o":61.67,"t":"2026-09-09T04:00:00Z","v":1216106,"vw":62.072029},{"c":61.69,"h":61.81,"l":60.715,"n":20084,"o":61.125,"t":"2026-09-10T04:00:00Z","v":1149131,"vw":61.509147},{"c":64.22,"h":64.34,"l":62.54,"n":21588,"o":62.54,"t":"2026-09-11T04:00:00Z","v":1374703,"vw":64.02786},{"c":59.9,"h":61.7326,"l":59.45,"n":34132,"o":61.105,"t":"2026-09-14T04:00:00Z","v":1857095,"vw":60.126742},{"c":59.15,"h":61.4282,"l":57.8,"n":28760,"o":60.56,"t":"2026-09-15T04:00:00Z","v":1787221,"vw":59.020017},{"c":60.1,"h":60.99,"l":59.355,"n":26173,"o":60.15,"t":"2026-09-16T04:00:00Z","v":1418366,"vw":60.163762},{"c":60.85,"h":62.01,"l":60.565,"n":19462,"o":62,"t":"2026-09-17T04:00:00Z","v":1048174,"vw":60.854671},{"c":61.56,"h":61.82,"l":60.965,"n":21247,"o":61.51,"t":"2026-09-18T04:00:00Z","v":1905009,"vw":61.478572},{"c":61.99,"h":62.96,"l":61.29,"n":24412,"o":62.92,"t":"2026-09-21T04:00:00Z","v":1554231,"vw":62.070902},{"c":58.97,"h":63.39,"l":58.08,"n":37707,"o":63.39,"t":"2026-09-22T04:00:00Z","v":2417849,"vw":59.310379},{"c":58.19,"h":59.36,"l":57.54,"n":32567,"o":58.26,"t":"2026-09-23T04:00:00Z","v":1846299,"vw":58.494478},{"c":57.7,"h":58.28,"l":57.1,"n":25780,"o":57.32,"t":"2026-09-24T04:00:00Z","v":1302057,"vw":57.686908},{"c":58.66,"h":58.94,"l":57.6,"n":25395,"o":57.79,"t":"2026-09-25T04:00:00Z","v":1689721,"vw":58.434971},{"c":58.75,"h":59.36,"l":57.8,"n":25995,"o":57.965,"t":"2026-09-28T04:00:00Z","v":1555209,"vw":58.709448},{"c":59.67,"h":59.695,"l":58.5,"n":17579,"o":59.52,"t":"2026-09-29T04:00:00Z","v":870946,"vw":59.325078},{"c":60.65,"h":61.15,"l":59.795,"n":27231,"o":59.9,"t":"2026-09-30T04:00:00Z","v":1829777,"vw":60.612817},{"c":62.22,"h":62.27,"l":60.39,"n":28958,"o":60.8,"t":"2026-10-01T04:00:00Z","v":1692105,"vw":61.766995},{"c":64.97,"h":65.555,"l":63.43,"n":29510,"o":63.43,"t":"2026-10-02T04:00:00Z","v":1901646,"vw":64.923339},{"c":64.37,"h":65.68,"l":63.8701,"n":32253,"o":65.2,"t":"2026-10-05T04:00:00Z","v":2283517,"vw":64.580347},{"c":66.35,"h":66.61,"l":64.4,"n":28629,"o":64.86,"t":"2026-10-06T04:00:00Z","v":1914746,"vw":65.835177},{"c":61.21,"h":64.96,"l":60.05,"n":42932,"o":64.64,"t":"2026-10-07T04:00:00Z","v":2936657,"vw":61.474178},{"c":60.91,"h":61.27,"l":59.77,"n":28480,"o":60.5,"t":"2026-10-08T04:00:00Z","v":1824851,"vw":60.684452},{"c":62.92,"h":63.52,"l":60.9101,"n":28215,"o":61.67,"t":"2026-10-09T04:00:00Z","v":2011532,"vw":62.854712},{"c":61.82,"h":63.35,"l":61.39,"n":20394,"o":62.82,"t":"2026-10-12T04:00:00Z","v":1210222,"vw":62.167919},{"c":60.01,"h":61.48,"l":58.97,"n":28767,"o":60.91,"t":"2026-10-13T04:00:00Z","v":1898127,"vw":59.982553},{"c":57.27,"h":59.32,"l":56.89,"n":35431,"o":58.73,"t":"2026-10-14T04:00:00Z","v":2249056,"vw":57.623814},{"c":55.67,"h":55.9,"l":53.12,"n":47384,"o":55.38,"t":"2026-10-15T04:00:00Z","v":3635278,"vw":55.120071}],"volatilityBars":[{"c":61.39,"h":61.39,"l":61.39,"n":4,"o":61.39,"t":"2026-10-09T08:00:00Z","v":112,"vw":61.39},{"c":61.41,"h":61.41,"l":61.41,"n":3,"o":61.41,"t":"2026-10-09T11:00:00Z","v":170,"vw":61.41},{"c":61.85,"h":61.85,"l":61.85,"n":1,"o":61.85,"t":"2026-10-09T13:00:00Z","v":100,"vw":61.85},{"c":61.06,"h":62.25,"l":61.05,"n":501,"o":61.67,"t":"2026-10-09T13:30:00Z","v":33414,"vw":61.520191},{"c":61.45,"h":61.45,"l":61.0001,"n":424,"o":61.19,"t":"2026-10-09T13:45:00Z","v":25333,"vw":61.176716},{"c":61.44,"h":61.55,"l":60.9101,"n":710,"o":61.44,"t":"2026-10-09T14:00:00Z","v":42000,"vw":61.197812},{"c":61.525,"h":61.66,"l":61.31,"n":572,"o":61.31,"t":"2026-10-09T14:15:00Z","v":20685,"vw":61.508804},{"c":61.93,"h":61.94,"l":61.45,"n":955,"o":61.58,"t":"2026-10-09T14:30:00Z","v":30286,"vw":61.727624},{"c":62.52,"h":62.62,"l":61.88,"n":1226,"o":61.92,"t":"2026-10-09T14:45:00Z","v":59504,"vw":62.145729},{"c":62.66,"h":62.98,"l":62.5,"n":985,"o":62.5,"t":"2026-10-09T15:00:00Z","v":49868,"vw":62.799717},{"c":62.625,"h":62.865,"l":62.565,"n":568,"o":62.77,"t":"2026-10-09T15:15:00Z","v":24733,"vw":62.690677},{"c":62.725,"h":62.875,"l":62.5,"n":625,"o":62.625,"t":"2026-10-09T15:30:00Z","v":22856,"vw":62.706114},{"c":62.88,"h":62.9,"l":62.63,"n":495,"o":62.725,"t":"2026-10-09T15:45:00Z","v":15899,"vw":62.812974},{"c":63.1,"h":63.29,"l":62.84,"n":1353,"o":62.88,"t":"2026-10-09T16:00:00Z","v":71167,"vw":63.051293},{"c":63.15,"h":63.21,"l":63.035,"n":833,"o":63.075,"t":"2026-10-09T16:15:00Z","v":29639,"vw":63.136002},{"c":63.385,"h":63.39,"l":63.15,"n":858,"o":63.15,"t":"2026-10-09T16:30:00Z","v":41702,"vw":63.225841},{"c":62.965,"h":63.43,"l":62.88,"n":1396,"o":63.43,"t":"2026-10-09T16:45:00Z","v":80633,"vw":63.135728},{"c":62.91,"h":63.0799,"l":62.86,"n":919,"o":62.965,"t":"2026-10-09T17:00:00Z","v":37030,"vw":62.961753},{"c":63.13,"h":63.335,"l":62.88,"n":978,"o":62.9,"t":"2026-10-09T17:15:00Z","v":40611,"vw":63.094204},{"c":63.26,"h":63.34,"l":63.02,"n":647,"o":63.18,"t":"2026-10-09T17:30:00Z","v":33924,"vw":63.263031},{"c":63.295,"h":63.41,"l":63.235,"n":1105,"o":63.235,"t":"2026-10-09T17:45:00Z","v":46650,"vw":63.298773},{"c":63.45,"h":63.5,"l":63.1575,"n":1025,"o":63.26,"t":"2026-10-09T18:00:00Z","v":46538,"vw":63.33815},{"c":63.295,"h":63.52,"l":63.29,"n":891,"o":63.49,"t":"2026-10-09T18:15:00Z","v":35503,"vw":63.450225},{"c":63.155,"h":63.28,"l":63.15,"n":815,"o":63.2536,"t":"2026-10-09T18:30:00Z","v":19681,"vw":63.230248},{"c":63.2125,"h":63.325,"l":63.06,"n":975,"o":63.15,"t":"2026-10-09T18:45:00Z","v":36828,"vw":63.158439},{"c":63.33,"h":63.46,"l":63.18,"n":1215,"o":63.205,"t":"2026-10-09T19:00:00Z","v":58459,"vw":63.346435},{"c":63.32,"h":63.41,"l":63.02,"n":1544,"o":63.33,"t":"2026-10-09T19:15:00Z","v":74540,"vw":63.233964},{"c":63.29,"h":63.47,"l":63.27,"n":1274,"o":63.33,"t":"2026-10-09T19:30:00Z","v":61249,"vw":63.360002},{"c":62.92,"h":63.33,"l":62.74,"n":4605,"o":63.29,"t":"2026-10-09T19:45:00Z","v":304780,"vw":62.923286},{"c":62.92,"h":62.92,"l":62.92,"n":58,"o":62.92,"t":"2026-10-09T20:00:00Z","v":355921,"vw":62.92},{"c":62.73,"h":63.03,"l":62.73,"n":13,"o":63.03,"t":"2026-10-12T08:00:00Z","v":2319,"vw":62.780916},{"c":62.8503,"h":62.92,"l":62.8503,"n":4,"o":62.92,"t":"2026-10-12T08:30:00Z","v":720,"vw":62.878483},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-12T09:15:00Z","v":100,"vw":63.1},{"c":62.4054,"h":62.4054,"l":62.4054,"n":1,"o":62.4054,"t":"2026-10-12T11:00:00Z","v":170,"vw":62.4054},{"c":62.47,"h":62.47,"l":62.3,"n":33,"o":62.33,"t":"2026-10-12T12:30:00Z","v":854,"vw":62.354829},{"c":62.605,"h":62.82,"l":62.01,"n":432,"o":62.82,"t":"2026-10-12T13:30:00Z","v":32293,"vw":62.655973},{"c":63.085,"h":63.35,"l":62.63,"n":520,"o":62.63,"t":"2026-10-12T13:45:00Z","v":31480,"vw":62.999079},{"c":62.645,"h":63.125,"l":62.23,"n":468,"o":63.125,"t":"2026-10-12T14:00:00Z","v":25858,"vw":62.766362},{"c":62.885,"h":62.94,"l":62.61,"n":566,"o":62.71,"t":"2026-10-12T14:15:00Z","v":18785,"vw":62.771485},{"c":63.025,"h":63.03,"l":62.74,"n":670,"o":62.895,"t":"2026-10-12T14:30:00Z","v":20827,"vw":62.90306},{"c":63.235,"h":63.33,"l":62.8118,"n":713,"o":62.95,"t":"2026-10-12T14:45:00Z","v":32088,"vw":63.173842},{"c":63.08,"h":63.3199,"l":63.08,"n":597,"o":63.235,"t":"2026-10-12T15:00:00Z","v":21098,"vw":63.197816},{"c":63,"h":63.17,"l":62.98,"n":381,"o":63.125,"t":"2026-10-12T15:15:00Z","v":11853,"vw":63.08235},{"c":62.97,"h":63.075,"l":62.895,"n":610,"o":63.02,"t":"2026-10-12T15:30:00Z","v":20578,"vw":62.998154},{"c":62.88,"h":63,"l":62.84,"n":435,"o":62.98,"t":"2026-10-12T15:45:00Z","v":11872,"vw":62.91339},{"c":63.04,"h":63.04,"l":62.895,"n":461,"o":62.905,"t":"2026-10-12T16:00:00Z","v":13704,"vw":62.971856},{"c":62.9833,"h":63.04,"l":62.9,"n":391,"o":62.99,"t":"2026-10-12T16:15:00Z","v":14906,"vw":62.977783},{"c":62.84,"h":62.99,"l":62.83,"n":575,"o":62.93,"t":"2026-10-12T16:30:00Z","v":35507,"vw":62.927323},{"c":62.89,"h":62.93,"l":62.77,"n":803,"o":62.89,"t":"2026-10-12T16:45:00Z","v":41422,"vw":62.856275},{"c":62.66,"h":62.89,"l":62.615,"n":952,"o":62.89,"t":"2026-10-12T17:00:00Z","v":44291,"vw":62.775048},{"c":62.62,"h":62.655,"l":62.54,"n":521,"o":62.62,"t":"2026-10-12T17:15:00Z","v":14354,"vw":62.593685},{"c":62.5,"h":62.63,"l":62.5,"n":482,"o":62.59,"t":"2026-10-12T17:30:00Z","v":14804,"vw":62.551379},{"c":62.32,"h":62.495,"l":62.3,"n":619,"o":62.495,"t":"2026-10-12T17:45:00Z","v":22853,"vw":62.395522},{"c":62.43,"h":62.43,"l":62.32,"n":427,"o":62.32,"t":"2026-10-12T18:00:00Z","v":11570,"vw":62.376367},{"c":62.155,"h":62.425,"l":62.13,"n":701,"o":62.425,"t":"2026-10-12T18:15:00Z","v":25294,"vw":62.242973},{"c":62.245,"h":62.29,"l":62.08,"n":716,"o":62.155,"t":"2026-10-12T18:30:00Z","v":23664,"vw":62.163563},{"c":61.735,"h":62.19,"l":61.69,"n":493,"o":62.19,"t":"2026-10-12T18:45:00Z","v":29647,"vw":61.766815},{"c":62.01,"h":62.01,"l":61.685,"n":724,"o":61.745,"t":"2026-10-12T19:00:00Z","v":31446,"vw":61.788461},{"c":61.655,"h":62.02,"l":61.635,"n":982,"o":62.02,"t":"2026-10-12T19:15:00Z","v":47384,"vw":61.756312},{"c":61.67,"h":61.83,"l":61.51,"n":991,"o":61.66,"t":"2026-10-12T19:30:00Z","v":40494,"vw":61.680384},{"c":61.83,"h":61.87,"l":61.39,"n":3716,"o":61.64,"t":"2026-10-12T19:45:00Z","v":238311,"vw":61.725995},{"c":61.82,"h":61.82,"l":61.82,"n":35,"o":61.82,"t":"2026-10-12T20:00:00Z","v":277703,"vw":61.82},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-12T20:15:00Z","v":400,"vw":62},{"c":61.78,"h":61.78,"l":61.78,"n":1,"o":61.78,"t":"2026-10-12T21:45:00Z","v":100,"vw":61.78},{"c":63.01,"h":63.01,"l":63.01,"n":1,"o":63.01,"t":"2026-10-12T22:00:00Z","v":100,"vw":63.01},{"c":61.22,"h":61.4,"l":61.11,"n":25,"o":61.11,"t":"2026-10-13T08:00:00Z","v":1512,"vw":61.271312},{"c":61.43,"h":61.43,"l":61.2,"n":6,"o":61.2,"t":"2026-10-13T08:15:00Z","v":218,"vw":61.315},{"c":61.21,"h":61.21,"l":61.21,"n":8,"o":61.21,"t":"2026-10-13T11:15:00Z","v":127,"vw":61.21},{"c":61,"h":61.1,"l":61,"n":4,"o":61.1,"t":"2026-10-13T12:15:00Z","v":461,"vw":61.077064},{"c":61.3,"h":61.3,"l":61.3,"n":9,"o":61.3,"t":"2026-10-13T13:15:00Z","v":325,"vw":61.3},{"c":61.26,"h":61.48,"l":60.17,"n":667,"o":60.91,"t":"2026-10-13T13:30:00Z","v":64265,"vw":60.687673},{"c":60.55,"h":61.4,"l":60.55,"n":441,"o":61.4,"t":"2026-10-13T13:45:00Z","v":47730,"vw":61.00877},{"c":60.62,"h":60.8775,"l":60.395,"n":651,"o":60.65,"t":"2026-10-13T14:00:00Z","v":21646,"vw":60.66423},{"c":60.3,"h":60.92,"l":60.205,"n":710,"o":60.55,"t":"2026-10-13T14:15:00Z","v":20010,"vw":60.631728},{"c":60.12,"h":60.32,"l":60.06,"n":712,"o":60.31,"t":"2026-10-13T14:30:00Z","v":24161,"vw":60.197577},{"c":59.815,"h":60.06,"l":59.815,"n":827,"o":60.06,"t":"2026-10-13T14:45:00Z","v":25705,"vw":59.949156},{"c":59.93,"h":59.97,"l":59.755,"n":714,"o":59.85,"t":"2026-10-13T15:00:00Z","v":21162,"vw":59.84906},{"c":59.34,"h":59.92,"l":59.34,"n":729,"o":59.92,"t":"2026-10-13T15:15:00Z","v":24088,"vw":59.640132},{"c":59.47,"h":59.49,"l":58.97,"n":1192,"o":59.305,"t":"2026-10-13T15:30:00Z","v":67309,"vw":59.1903},{"c":59.765,"h":59.79,"l":59.26,"n":775,"o":59.42,"t":"2026-10-13T15:45:00Z","v":32280,"vw":59.517985},{"c":59.565,"h":59.765,"l":59.5327,"n":849,"o":59.71,"t":"2026-10-13T16:00:00Z","v":29162,"vw":59.656878},{"c":59.53,"h":59.67,"l":59.3601,"n":957,"o":59.565,"t":"2026-10-13T16:15:00Z","v":34620,"vw":59.556707},{"c":59.775,"h":59.855,"l":59.585,"n":680,"o":59.585,"t":"2026-10-13T16:30:00Z","v":19802,"vw":59.763802},{"c":59.71,"h":59.84,"l":59.68,"n":740,"o":59.81,"t":"2026-10-13T16:45:00Z","v":23871,"vw":59.753942},{"c":59.56,"h":59.75,"l":59.47,"n":844,"o":59.71,"t":"2026-10-13T17:00:00Z","v":29445,"vw":59.622432},{"c":59.58,"h":59.7,"l":59.52,"n":746,"o":59.57,"t":"2026-10-13T17:15:00Z","v":34405,"vw":59.619304},{"c":59.8,"h":59.81,"l":59.535,"n":670,"o":59.55,"t":"2026-10-13T17:30:00Z","v":23299,"vw":59.696068},{"c":59.51,"h":59.78,"l":59.48,"n":806,"o":59.78,"t":"2026-10-13T17:45:00Z","v":27147,"vw":59.620181},{"c":59.57,"h":59.73,"l":59.42,"n":1056,"o":59.51,"t":"2026-10-13T18:00:00Z","v":45917,"vw":59.571681},{"c":59.7005,"h":59.79,"l":59.45,"n":972,"o":59.58,"t":"2026-10-13T18:15:00Z","v":40445,"vw":59.619357},{"c":59.66,"h":59.8499,"l":59.66,"n":1031,"o":59.725,"t":"2026-10-13T18:30:00Z","v":51883,"vw":59.759982},{"c":59.61,"h":59.775,"l":59.5,"n":1221,"o":59.69,"t":"2026-10-13T18:45:00Z","v":65326,"vw":59.627215},{"c":59.84,"h":59.885,"l":59.54,"n":1033,"o":59.6,"t":"2026-10-13T19:00:00Z","v":57326,"vw":59.745465},{"c":59.91,"h":60,"l":59.81,"n":1138,"o":59.84,"t":"2026-10-13T19:15:00Z","v":55170,"vw":59.924433},{"c":60.05,"h":60.16,"l":59.955,"n":1828,"o":59.96,"t":"2026-10-13T19:30:00Z","v":94698,"vw":60.034595},{"c":60,"h":60.235,"l":59.98,"n":5919,"o":60.03,"t":"2026-10-13T19:45:00Z","v":513260,"vw":60.099178},{"c":60.01,"h":60.01,"l":60.01,"n":60,"o":60.01,"t":"2026-10-13T20:00:00Z","v":392491,"vw":60.01},{"c":60.05,"h":60.05,"l":60.02,"n":6,"o":60.03,"t":"2026-10-14T08:00:00Z","v":403,"vw":60.030929},{"c":58.77,"h":58.77,"l":58.77,"n":9,"o":58.77,"t":"2026-10-14T13:15:00Z","v":182,"vw":58.77},{"c":59.04,"h":59.182,"l":58.45,"n":669,"o":58.73,"t":"2026-10-14T13:30:00Z","v":40958,"vw":58.783393},{"c":58.67,"h":59.155,"l":58.67,"n":895,"o":59.01,"t":"2026-10-14T13:45:00Z","v":60508,"vw":58.978537},{"c":59.125,"h":59.225,"l":58.52,"n":1516,"o":58.64,"t":"2026-10-14T14:00:00Z","v":154385,"vw":58.852082},{"c":58.905,"h":59.32,"l":58.86,"n":810,"o":59.19,"t":"2026-10-14T14:15:00Z","v":48579,"vw":59.087011},{"c":58.88,"h":59.19,"l":58.745,"n":769,"o":59.01,"t":"2026-10-14T14:30:00Z","v":26516,"vw":58.979366},{"c":58.67,"h":58.885,"l":58.52,"n":750,"o":58.88,"t":"2026-10-14T14:45:00Z","v":31356,"vw":58.672099},{"c":58.15,"h":58.64,"l":57.92,"n":1344,"o":58.64,"t":"2026-10-14T15:00:00Z","v":51688,"vw":58.155895},{"c":58.005,"h":58.27,"l":57.9401,"n":869,"o":58.155,"t":"2026-10-14T15:15:00Z","v":32393,"vw":58.078101},{"c":57.63,"h":58.055,"l":57.53,"n":1032,"o":57.985,"t":"2026-10-14T15:30:00Z","v":40507,"vw":57.865049},{"c":58,"h":58.0425,"l":57.66,"n":1067,"o":57.66,"t":"2026-10-14T15:45:00Z","v":35013,"vw":57.817895},{"c":57.61,"h":58,"l":57.55,"n":1119,"o":57.99,"t":"2026-10-14T16:00:00Z","v":45735,"vw":57.70809},{"c":57.31,"h":57.61,"l":57.155,"n":1383,"o":57.61,"t":"2026-10-14T16:15:00Z","v":56148,"vw":57.402887},{"c":57.79,"h":57.82,"l":57.235,"n":1039,"o":57.3,"t":"2026-10-14T16:30:00Z","v":39514,"vw":57.547283},{"c":57.95,"h":57.9727,"l":57.78,"n":1045,"o":57.78,"t":"2026-10-14T16:45:00Z","v":37327,"vw":57.857821},{"c":57.6,"h":57.92,"l":57.53,"n":1020,"o":57.89,"t":"2026-10-14T17:00:00Z","v":48467,"vw":57.707503},{"c":57.4,"h":57.61,"l":57.335,"n":832,"o":57.58,"t":"2026-10-14T17:15:00Z","v":28625,"vw":57.494234},{"c":57.44,"h":57.47,"l":57.345,"n":1040,"o":57.425,"t":"2026-10-14T17:30:00Z","v":43840,"vw":57.413586},{"c":57.11,"h":57.53,"l":57.07,"n":1384,"o":57.44,"t":"2026-10-14T17:45:00Z","v":51635,"vw":57.276606},{"c":57.215,"h":57.215,"l":56.89,"n":1872,"o":57.13,"t":"2026-10-14T18:00:00Z","v":75563,"vw":57.026807},{"c":57.135,"h":57.245,"l":57.05,"n":1192,"o":57.21,"t":"2026-10-14T18:15:00Z","v":49251,"vw":57.150081},{"c":56.955,"h":57.115,"l":56.89,"n":1247,"o":57.115,"t":"2026-10-14T18:30:00Z","v":51812,"vw":56.990348},{"c":57.355,"h":57.45,"l":56.92,"n":1233,"o":56.92,"t":"2026-10-14T18:45:00Z","v":49859,"vw":57.175264},{"c":57.21,"h":57.34,"l":57.04,"n":1449,"o":57.34,"t":"2026-10-14T19:00:00Z","v":58623,"vw":57.175155},{"c":57.555,"h":57.58,"l":57.11,"n":1513,"o":57.205,"t":"2026-10-14T19:15:00Z","v":61905,"vw":57.37055},{"c":57.335,"h":57.695,"l":57.32,"n":2325,"o":57.53,"t":"2026-10-14T19:30:00Z","v":102721,"vw":57.471443},{"c":57.27,"h":57.43,"l":57.16,"n":5565,"o":57.33,"t":"2026-10-14T19:45:00Z","v":344487,"vw":57.262457},{"c":57.27,"h":57.27,"l":57.27,"n":80,"o":57.27,"t":"2026-10-14T20:00:00Z","v":572767,"vw":57.27},{"c":57.3,"h":57.4581,"l":57.28,"n":19,"o":57.28,"t":"2026-10-14T22:00:00Z","v":664,"vw":57.332571},{"c":57.14,"h":57.18,"l":57.14,"n":10,"o":57.18,"t":"2026-10-14T22:30:00Z","v":600,"vw":57.153333},{"c":56.97,"h":56.97,"l":56.9,"n":6,"o":56.9,"t":"2026-10-14T22:45:00Z","v":400,"vw":56.942},{"c":56.5,"h":56.85,"l":56.5,"n":23,"o":56.85,"t":"2026-10-14T23:15:00Z","v":992,"vw":56.778892},{"c":56.14,"h":56.14,"l":56.14,"n":8,"o":56.14,"t":"2026-10-14T23:30:00Z","v":1900,"vw":56.14},{"c":56.41,"h":56.73,"l":56.3,"n":21,"o":56.3,"t":"2026-10-15T08:00:00Z","v":844,"vw":56.527099},{"c":56.46,"h":56.46,"l":56.46,"n":2,"o":56.46,"t":"2026-10-15T09:30:00Z","v":146,"vw":56.46},{"c":55.905,"h":56,"l":55.905,"n":6,"o":56,"t":"2026-10-15T11:15:00Z","v":616,"vw":55.983507},{"c":56.01,"h":56.01,"l":56.01,"n":8,"o":56.01,"t":"2026-10-15T11:30:00Z","v":400,"vw":56.01},{"c":55.7,"h":55.7,"l":55.7,"n":6,"o":55.7,"t":"2026-10-15T12:45:00Z","v":1610,"vw":55.7},{"c":55,"h":55.4,"l":55,"n":35,"o":55.38,"t":"2026-10-15T13:15:00Z","v":1566,"vw":55.224434},{"c":54.725,"h":55.47,"l":53.12,"n":3092,"o":55.38,"t":"2026-10-15T13:30:00Z","v":327983,"vw":54.331412},{"c":53.65,"h":54.64,"l":53.2,"n":1964,"o":54.58,"t":"2026-10-15T13:45:00Z","v":135370,"vw":53.794528},{"c":53.945,"h":54.345,"l":53.58,"n":3154,"o":53.65,"t":"2026-10-15T14:00:00Z","v":188666,"vw":53.8925},{"c":54.43,"h":54.58,"l":53.7,"n":1604,"o":53.99,"t":"2026-10-15T14:15:00Z","v":91150,"vw":54.153693},{"c":55.59,"h":55.635,"l":54.3,"n":1200,"o":54.39,"t":"2026-10-15T14:30:00Z","v":53815,"vw":54.892882},{"c":55.56,"h":55.79,"l":55.1,"n":3415,"o":55.67,"t":"2026-10-15T14:45:00Z","v":240956,"vw":55.390417},{"c":55.69,"h":55.69,"l":55.17,"n":3436,"o":55.51,"t":"2026-10-15T15:00:00Z","v":225542,"vw":55.372671},{"c":55.615,"h":55.9,"l":55.55,"n":1442,"o":55.695,"t":"2026-10-15T15:15:00Z","v":62072,"vw":55.749889},{"c":55.305,"h":55.605,"l":55.255,"n":922,"o":55.605,"t":"2026-10-15T15:30:00Z","v":43299,"vw":55.472524},{"c":55.475,"h":55.56,"l":55.22,"n":962,"o":55.3,"t":"2026-10-15T15:45:00Z","v":37853,"vw":55.420783},{"c":55.15,"h":55.635,"l":55.01,"n":1211,"o":55.5,"t":"2026-10-15T16:00:00Z","v":52112,"vw":55.281419},{"c":54.775,"h":55.175,"l":54.725,"n":1290,"o":55.12,"t":"2026-10-15T16:15:00Z","v":52394,"vw":54.980142},{"c":54.84,"h":55.04,"l":54.74,"n":1238,"o":54.785,"t":"2026-10-15T16:30:00Z","v":50653,"vw":54.908488},{"c":55.075,"h":55.1,"l":54.89,"n":1813,"o":54.89,"t":"2026-10-15T16:45:00Z","v":155508,"vw":55.024563},{"c":54.61,"h":54.84,"l":54.61,"n":411,"o":54.84,"t":"2026-10-15T18:00:00Z","v":16070,"vw":54.755068},{"c":55.15,"h":55.15,"l":54.63,"n":1441,"o":54.63,"t":"2026-10-15T18:15:00Z","v":60743,"vw":54.899885},{"c":55.42,"h":55.5,"l":55.155,"n":1842,"o":55.18,"t":"2026-10-15T18:30:00Z","v":83831,"vw":55.281735},{"c":55.355,"h":55.425,"l":55.085,"n":1746,"o":55.425,"t":"2026-10-15T18:45:00Z","v":80849,"vw":55.250781},{"c":55.69,"h":55.75,"l":55.36,"n":1747,"o":55.36,"t":"2026-10-15T19:00:00Z","v":65379,"vw":55.542575},{"c":55.81,"h":55.89,"l":55.61,"n":2335,"o":55.705,"t":"2026-10-15T19:15:00Z","v":91706,"vw":55.771594},{"c":55.625,"h":55.84,"l":55.61,"n":3016,"o":55.82,"t":"2026-10-15T19:30:00Z","v":142290,"vw":55.723911},{"c":55.67,"h":55.82,"l":55.48,"n":7694,"o":55.63,"t":"2026-10-15T19:45:00Z","v":452917,"vw":55.681557},{"c":55.6,"h":55.67,"l":55.6,"n":71,"o":55.67,"t":"2026-10-15T20:00:00Z","v":645819,"vw":55.669981},{"c":55,"h":55.55,"l":55,"n":9,"o":55.55,"t":"2026-10-15T21:00:00Z","v":1690,"vw":55.341914},{"c":55.77,"h":55.77,"l":55.77,"n":2,"o":55.77,"t":"2026-10-15T23:00:00Z","v":149,"vw":55.77}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8186539308822867,"strike":91.3328941683547,"iv":7.271388443672132,"gamma":0.009830021689086008,"theta":-2.1493759597017905,"vega":0.004533222785286136,"rho":0.00010312849106634487,"breakevenPct":65.2349795575345},{"delta":0.15,"premium":0.28000391629526766,"strike":59.968725523154575,"iv":1.4402558455187393,"gamma":0.062200046557119346,"theta":-0.5441940474928539,"vega":0.005984119668453783,"rho":0.00017467328697534735,"breakevenPct":8.030714433297184},{"delta":0.2,"premium":0.35243431750743354,"strike":59.516035515578544,"iv":1.3571148246077755,"gamma":0.0771326224903264,"theta":-0.5194223594924117,"vega":0.006368219552887659,"rho":0.0002357818045291916,"breakevenPct":7.348879026512407},{"delta":0.25,"premium":0.4248647187195994,"strike":59.063345508002506,"iv":1.2739738036968116,"gamma":0.09206519842353346,"theta":-0.49465067149196945,"vega":0.006752319437321535,"rho":0.00029689032208303576,"breakevenPct":6.66704361972763},{"delta":0.3,"premium":0.49729511993176523,"strike":58.61065550042647,"iv":1.1908327827858478,"gamma":0.10699777435674052,"theta":-0.46987898349152724,"vega":0.007136419321755409,"rho":0.00035799883963688,"breakevenPct":5.985208212942853},{"delta":0.35,"premium":0.569725521143931,"strike":58.15796549285043,"iv":1.107691761874884,"gamma":0.12193035028994756,"theta":-0.445107295491085,"vega":0.007520519206189285,"rho":0.0004191073571907242,"breakevenPct":5.303372806158075},{"delta":0.4,"premium":0.6421559223560969,"strike":57.70527548527439,"iv":1.02455074096392,"gamma":0.13686292622315463,"theta":-0.4203356074906428,"vega":0.00790461909062316,"rho":0.0004802158747445685,"breakevenPct":4.621537399373298},{"delta":0.45,"premium":0.7145863235682628,"strike":57.25258547769836,"iv":0.9414097200529562,"gamma":0.15179550215636167,"theta":-0.39556391949020053,"vega":0.008288718975057036,"rho":0.0005413243922984127,"breakevenPct":3.939701992588521},{"delta":0.5,"premium":0.7870167247804286,"strike":56.79989547012232,"iv":0.8582686991419923,"gamma":0.16672807808956874,"theta":-0.3707922314897583,"vega":0.008672818859490911,"rho":0.0006024329098522569,"breakevenPct":3.257866585803743},{"delta":0.55,"premium":0.8594471259925944,"strike":56.347205462546285,"iv":0.7751276782310285,"gamma":0.1816606540227758,"theta":-0.3460205434893161,"vega":0.009056918743924787,"rho":0.0006635414274061011,"breakevenPct":2.5760311790189663},{"delta":0.6,"premium":0.9318775272047601,"strike":55.89451545497025,"iv":0.6919866573200647,"gamma":0.19659322995598283,"theta":-0.3212488554888739,"vega":0.009441018628358663,"rho":0.0007246499449599453,"breakevenPct":1.8941957722341902},{"delta":0.65,"premium":1.0043079284169263,"strike":55.44182544739421,"iv":0.6088456364091006,"gamma":0.21152580588918993,"theta":-0.29647716748843156,"vega":0.009825118512792538,"rho":0.0007857584625137895,"breakevenPct":1.2123603654494115}],"put":[{"delta":0.1,"premium":0.6450510377341763,"strike":43.58290801888187,"iv":4.613523885758192,"gamma":0.015472739453843426,"theta":-1.3468389053395688,"vega":0.004550758157934025,"rho":-0.0001346889144957964,"breakevenPct":23.00904252976926},{"delta":0.15,"premium":0.9163914466323388,"strike":43.06984296840634,"iv":5.443641489087347,"gamma":0.05486224566782679,"theta":-1.7133736941266247,"vega":0.0059939366866058295,"rho":-0.0001957641023074331,"breakevenPct":24.415543263808498},{"delta":0.2,"premium":0.7128275606903511,"strike":47.009789147928686,"iv":3.8204111426252108,"gamma":0.11131460839311517,"theta":-1.2357073486422703,"vega":0.007382993263023984,"rho":-0.0002451411264000664,"breakevenPct":16.98590355524774},{"delta":0.25,"premium":0.5092636747483634,"strike":50.94973532745103,"iv":2.1971807961630754,"gamma":0.16776697111840355,"theta":-0.7580410031579161,"vega":0.008772049839442138,"rho":-0.00029451815049269964,"breakevenPct":9.556263846686988},{"delta":0.3,"premium":0.3056997888063757,"strike":54.889681506973375,"iv":0.5739504497009404,"gamma":0.22421933384369191,"theta":-0.28037465767356196,"vega":0.010161106415860292,"rho":-0.00034389517458533294,"breakevenPct":2.1266241381262354},{"delta":0.35,"premium":0.7119446609508961,"strike":55.473499610288385,"iv":0.6198854247856586,"gamma":0.2102218628215121,"theta":-0.29639485580670305,"vega":0.009972720187061575,"rho":-0.0004185163717115915,"breakevenPct":1.8082213567554424},{"delta":0.4,"premium":1.135756040530008,"strike":55.96063912704599,"iv":0.7139033515198754,"gamma":0.19419497272018704,"theta":-0.3266364770070148,"vega":0.009738893219017927,"rho":-0.0004938647672379958,"breakevenPct":1.6946690218469111},{"delta":0.45,"premium":1.5595674201091196,"strike":56.44777864380359,"iv":0.807921278254092,"gamma":0.17816808261886202,"theta":-0.35687809820732663,"vega":0.009505066250974279,"rho":-0.0005692131627644,"breakevenPct":1.5811166869383801},{"delta":0.5,"premium":1.983378799688231,"strike":56.93491816056118,"iv":0.9019392049883086,"gamma":0.162141192517537,"theta":-0.38711971940763834,"vega":0.009271239282930631,"rho":-0.0006445615582908042,"breakevenPct":1.4675643520298491},{"delta":0.55,"premium":2.4071901792673427,"strike":57.42205767731878,"iv":0.9959571317225254,"gamma":0.14611430241621198,"theta":-0.41736134060795016,"vega":0.009037412314886983,"rho":-0.0007199099538172085,"breakevenPct":1.354012017121318},{"delta":0.6,"premium":2.8310015588464537,"strike":57.909197194076384,"iv":1.089975058456742,"gamma":0.130087412314887,"theta":-0.44760296180826187,"vega":0.008803585346843336,"rho":-0.0007952583493436126,"breakevenPct":1.2404596822127871},{"delta":0.65,"premium":3.2548129384255655,"strike":58.396336710833985,"iv":1.1839929851909587,"gamma":0.11406052221356196,"theta":-0.4778445830085737,"vega":0.008569758378799688,"rho":-0.0008706067448700169,"breakevenPct":1.126907347304256},{"delta":0.7,"premium":3.6786243180046765,"strike":58.88347622759158,"iv":1.2780109119251755,"gamma":0.09803363211223695,"theta":-0.5080862042088854,"vega":0.008335931410756042,"rho":-0.0009459551403964209,"breakevenPct":1.013355012395725},{"delta":0.75,"premium":4.102435697583789,"strike":59.37061574434918,"iv":1.372028838659392,"gamma":0.08200674201091193,"theta":-0.5383278254091972,"vega":0.008102104442712393,"rho":-0.0010213035359228253,"breakevenPct":0.8998026774871937},{"delta":0.8,"premium":4.526247077162901,"strike":59.85775526110678,"iv":1.466046765393609,"gamma":0.06597985190958688,"theta":-0.568569446609509,"vega":0.007868277474668745,"rho":-0.0010966519314492295,"breakevenPct":0.7862503425786627},{"delta":0.85,"premium":15.891296088199013,"strike":70.86533600796021,"iv":4.412815537306692,"gamma":0.022117515491938418,"theta":-1.6711552658281783,"vega":0.006046851045755016,"rho":-0.0013700302300970017,"breakevenPct":1.4272190787857435},{"delta":0.9,"premium":29.496772855811805,"strike":84.59269985435536,"iv":6.2098202870111825,"gamma":0.011022093929728652,"theta":-1.7717512191397284,"vega":0.004541950515701891,"rho":-0.0017246624043165378,"breakevenPct":1.208665952046707}]},"raw":{"call":[{"delta":0.1,"premium":0.8186539308822867,"strike":91.3328941683547,"iv":7.271388443672132,"gamma":0.009830021689086008,"theta":-2.1493759597017905,"vega":0.004533222785286136,"rho":0.00010312849106634487,"breakevenPct":65.2349795575345},{"delta":0.15,"premium":0.28000391629526766,"strike":59.968725523154575,"iv":1.4402558455187393,"gamma":0.062200046557119346,"theta":-0.5441940474928539,"vega":0.005984119668453783,"rho":0.00017467328697534735,"breakevenPct":8.030714433297184},{"delta":0.2,"premium":0.35243431750743354,"strike":59.516035515578544,"iv":1.3571148246077755,"gamma":0.0771326224903264,"theta":-0.5194223594924117,"vega":0.006368219552887659,"rho":0.0002357818045291916,"breakevenPct":7.348879026512407},{"delta":0.25,"premium":0.4248647187195994,"strike":59.063345508002506,"iv":1.2739738036968116,"gamma":0.09206519842353346,"theta":-0.49465067149196945,"vega":0.006752319437321535,"rho":0.00029689032208303576,"breakevenPct":6.66704361972763},{"delta":0.3,"premium":0.49729511993176523,"strike":58.61065550042647,"iv":1.1908327827858478,"gamma":0.10699777435674052,"theta":-0.46987898349152724,"vega":0.007136419321755409,"rho":0.00035799883963688,"breakevenPct":5.985208212942853},{"delta":0.35,"premium":0.569725521143931,"strike":58.15796549285043,"iv":1.107691761874884,"gamma":0.12193035028994756,"theta":-0.445107295491085,"vega":0.007520519206189285,"rho":0.0004191073571907242,"breakevenPct":5.303372806158075},{"delta":0.4,"premium":0.6421559223560969,"strike":57.70527548527439,"iv":1.02455074096392,"gamma":0.13686292622315463,"theta":-0.4203356074906428,"vega":0.00790461909062316,"rho":0.0004802158747445685,"breakevenPct":4.621537399373298},{"delta":0.45,"premium":0.7145863235682628,"strike":57.25258547769836,"iv":0.9414097200529562,"gamma":0.15179550215636167,"theta":-0.39556391949020053,"vega":0.008288718975057036,"rho":0.0005413243922984127,"breakevenPct":3.939701992588521},{"delta":0.5,"premium":0.7870167247804286,"strike":56.79989547012232,"iv":0.8582686991419923,"gamma":0.16672807808956874,"theta":-0.3707922314897583,"vega":0.008672818859490911,"rho":0.0006024329098522569,"breakevenPct":3.257866585803743},{"delta":0.55,"premium":0.8594471259925944,"strike":56.347205462546285,"iv":0.7751276782310285,"gamma":0.1816606540227758,"theta":-0.3460205434893161,"vega":0.009056918743924787,"rho":0.0006635414274061011,"breakevenPct":2.5760311790189663},{"delta":0.6,"premium":0.9318775272047601,"strike":55.89451545497025,"iv":0.6919866573200647,"gamma":0.19659322995598283,"theta":-0.3212488554888739,"vega":0.009441018628358663,"rho":0.0007246499449599453,"breakevenPct":1.8941957722341902},{"delta":0.65,"premium":1.0043079284169263,"strike":55.44182544739421,"iv":0.6088456364091006,"gamma":0.21152580588918993,"theta":-0.29647716748843156,"vega":0.009825118512792538,"rho":0.0007857584625137895,"breakevenPct":1.2123603654494115}],"put":[{"delta":0.1,"premium":0.6450510377341763,"strike":43.58290801888187,"iv":4.613523885758192,"gamma":0.015472739453843426,"theta":-1.3468389053395688,"vega":0.004550758157934025,"rho":-0.0001346889144957964,"breakevenPct":23.00904252976926},{"delta":0.15,"premium":0.9163914466323388,"strike":43.06984296840634,"iv":5.443641489087347,"gamma":0.05486224566782679,"theta":-1.7133736941266247,"vega":0.0059939366866058295,"rho":-0.0001957641023074331,"breakevenPct":24.415543263808498},{"delta":0.2,"premium":0.7128275606903511,"strike":47.009789147928686,"iv":3.8204111426252108,"gamma":0.11131460839311517,"theta":-1.2357073486422703,"vega":0.007382993263023984,"rho":-0.0002451411264000664,"breakevenPct":16.98590355524774},{"delta":0.25,"premium":0.5092636747483634,"strike":50.94973532745103,"iv":2.1971807961630754,"gamma":0.16776697111840355,"theta":-0.7580410031579161,"vega":0.008772049839442138,"rho":-0.00029451815049269964,"breakevenPct":9.556263846686988},{"delta":0.3,"premium":0.3056997888063757,"strike":54.889681506973375,"iv":0.5739504497009404,"gamma":0.22421933384369191,"theta":-0.28037465767356196,"vega":0.010161106415860292,"rho":-0.00034389517458533294,"breakevenPct":2.1266241381262354},{"delta":0.35,"premium":0.7119446609508961,"strike":55.473499610288385,"iv":0.6198854247856586,"gamma":0.2102218628215121,"theta":-0.29639485580670305,"vega":0.009972720187061575,"rho":-0.0004185163717115915,"breakevenPct":1.8082213567554424},{"delta":0.4,"premium":1.135756040530008,"strike":55.96063912704599,"iv":0.7139033515198754,"gamma":0.19419497272018704,"theta":-0.3266364770070148,"vega":0.009738893219017927,"rho":-0.0004938647672379958,"breakevenPct":1.6946690218469111},{"delta":0.45,"premium":1.5595674201091196,"strike":56.44777864380359,"iv":0.807921278254092,"gamma":0.17816808261886202,"theta":-0.35687809820732663,"vega":0.009505066250974279,"rho":-0.0005692131627644,"breakevenPct":1.5811166869383801},{"delta":0.5,"premium":1.983378799688231,"strike":56.93491816056118,"iv":0.9019392049883086,"gamma":0.162141192517537,"theta":-0.38711971940763834,"vega":0.009271239282930631,"rho":-0.0006445615582908042,"breakevenPct":1.4675643520298491},{"delta":0.55,"premium":2.4071901792673427,"strike":57.42205767731878,"iv":0.9959571317225254,"gamma":0.14611430241621198,"theta":-0.41736134060795016,"vega":0.009037412314886983,"rho":-0.0007199099538172085,"breakevenPct":1.354012017121318},{"delta":0.6,"premium":2.8310015588464537,"strike":57.909197194076384,"iv":1.089975058456742,"gamma":0.130087412314887,"theta":-0.44760296180826187,"vega":0.008803585346843336,"rho":-0.0007952583493436126,"breakevenPct":1.2404596822127871},{"delta":0.65,"premium":3.2548129384255655,"strike":58.396336710833985,"iv":1.1839929851909587,"gamma":0.11406052221356196,"theta":-0.4778445830085737,"vega":0.008569758378799688,"rho":-0.0008706067448700169,"breakevenPct":1.126907347304256},{"delta":0.7,"premium":3.6786243180046765,"strike":58.88347622759158,"iv":1.2780109119251755,"gamma":0.09803363211223695,"theta":-0.5080862042088854,"vega":0.008335931410756042,"rho":-0.0009459551403964209,"breakevenPct":1.013355012395725},{"delta":0.75,"premium":4.102435697583789,"strike":59.37061574434918,"iv":1.372028838659392,"gamma":0.08200674201091193,"theta":-0.5383278254091972,"vega":0.008102104442712393,"rho":-0.0010213035359228253,"breakevenPct":0.8998026774871937},{"delta":0.8,"premium":4.526247077162901,"strike":59.85775526110678,"iv":1.466046765393609,"gamma":0.06597985190958688,"theta":-0.568569446609509,"vega":0.007868277474668745,"rho":-0.0010966519314492295,"breakevenPct":0.7862503425786627},{"delta":0.85,"premium":15.891296088199013,"strike":70.86533600796021,"iv":4.412815537306692,"gamma":0.022117515491938418,"theta":-1.6711552658281783,"vega":0.006046851045755016,"rho":-0.0013700302300970017,"breakevenPct":1.4272190787857435},{"delta":0.9,"premium":29.496772855811805,"strike":84.59269985435536,"iv":6.2098202870111825,"gamma":0.011022093929728652,"theta":-1.7717512191397284,"vega":0.004541950515701891,"rho":-0.0017246624043165378,"breakevenPct":1.208665952046707}]}},"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"}}