{"symbol":"COO","url":"https://intraalpha.com/companies/COO","capturedAt":"2026-10-23T06:07:47.838Z","state":"ready","quote":{"symbol":"COO","last_price":61.6032,"prev_close":58.97,"regular_close":61.65,"change":2.6332,"change_pct":4.4653,"regular_change":2.68,"regular_change_pct":4.5447,"extended_change":-0.0468,"extended_change_pct":-0.0759,"bid":60.27,"ask":62,"bid_size":100,"ask_size":200,"volume":3510437,"vwap":61.027238,"open":59.39,"high":61.66,"low":59.27,"close":61.65,"trade_count":43370,"last_trade_at":"2026-10-22T21:37:43.975715944Z","last_quote_at":"2026-10-22T23:56:59.033393521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:07:42.616413476-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"COO","fetched_at":"2026-10-23T06:07:47.453849+00:00","name":"The Cooper Companies, Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"The Cooper Companies, Inc., branded as CooperCompanies, is a global medical device company headquartered in San Ramon, California.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":11213458000,"ebitda":932000000,"pe_ratio":20.26,"peg_ratio":0.52,"book_value":43.81,"dividend_per_share":null,"dividend_yield":null,"eps":2.91,"revenue_ttm":4236900000,"gross_profit_ttm":2793300000,"profit_margin":0.135,"operating_margin_ttm":0.208,"return_on_assets_ttm":0.0274,"return_on_equity_ttm":0.0684,"quarterly_earnings_growth":3.571,"quarterly_revenue_growth":0.006,"analyst_target_price":65.8,"analyst_number":2,"beta":0.825,"fifty_two_week_high":89.83,"fifty_two_week_low":51.01,"fifty_day_ma":62.53,"two_hundred_day_ma":69.69,"shares_outstanding":190155000,"forward_pe":11.34,"price_to_sales":2.647,"price_to_book":1.263,"ev_to_revenue":3.046,"ev_to_ebitda":13.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:07:47.453849+00:00"},"optionObservedAt":"2026-10-22T19:58:30.727Z","bars":[{"c":57.3,"h":57.3,"l":57.3,"n":25,"o":57.3,"t":"2026-10-16T08:30:00Z","v":5005,"vw":57.3},{"c":57.55,"h":57.55,"l":57.55,"n":16,"o":57.55,"t":"2026-10-16T08:35:00Z","v":685,"vw":57.55},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-16T09:40:00Z","v":108,"vw":58},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T09:45:00Z","v":108,"vw":57.5},{"c":57.6,"h":57.6,"l":57.6,"n":16,"o":57.6,"t":"2026-10-16T09:50:00Z","v":4000,"vw":57.6},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-16T11:50:00Z","v":398,"vw":57.6},{"c":57.25,"h":57.25,"l":57.25,"n":13,"o":57.25,"t":"2026-10-16T12:40:00Z","v":128,"vw":57.25},{"c":57.6,"h":57.6,"l":57.6,"n":6,"o":57.6,"t":"2026-10-16T12:55:00Z","v":524,"vw":57.6},{"c":57.75,"h":57.75,"l":57.48,"n":6,"o":57.48,"t":"2026-10-16T13:25:00Z","v":831,"vw":57.64875},{"c":57.705,"h":58,"l":57.59,"n":214,"o":58,"t":"2026-10-16T13:30:00Z","v":60084,"vw":57.795985},{"c":57.929,"h":58.05,"l":57.58,"n":259,"o":57.7,"t":"2026-10-16T13:35:00Z","v":13379,"vw":57.926728},{"c":58.05,"h":58.15,"l":57.93,"n":134,"o":58.04,"t":"2026-10-16T13:40:00Z","v":6403,"vw":58.020629},{"c":57.935,"h":58.12,"l":57.755,"n":335,"o":57.97,"t":"2026-10-16T13:45:00Z","v":171764,"vw":57.776161},{"c":58.09,"h":58.09,"l":57.95,"n":198,"o":57.95,"t":"2026-10-16T13:50:00Z","v":8684,"vw":58.019165},{"c":58.13,"h":58.25,"l":58.07,"n":410,"o":58.11,"t":"2026-10-16T13:55:00Z","v":26089,"vw":58.154218},{"c":57.63,"h":58.22,"l":57.62,"n":493,"o":58.13,"t":"2026-10-16T14:00:00Z","v":33219,"vw":57.876295},{"c":57.555,"h":57.75,"l":57.51,"n":240,"o":57.63,"t":"2026-10-16T14:05:00Z","v":8936,"vw":57.623617},{"c":57.46,"h":57.65,"l":57.41,"n":453,"o":57.6,"t":"2026-10-16T14:10:00Z","v":24565,"vw":57.564329},{"c":57.48,"h":57.5104,"l":57.37,"n":387,"o":57.46,"t":"2026-10-16T14:15:00Z","v":19491,"vw":57.442501},{"c":57.62,"h":57.65,"l":57.47,"n":315,"o":57.4715,"t":"2026-10-16T14:20:00Z","v":13921,"vw":57.547614},{"c":57.505,"h":57.61,"l":57.45,"n":289,"o":57.61,"t":"2026-10-16T14:25:00Z","v":7600,"vw":57.563065},{"c":57.63,"h":57.66,"l":57.495,"n":349,"o":57.53,"t":"2026-10-16T14:30:00Z","v":13403,"vw":57.574916},{"c":57.49,"h":57.61,"l":57.44,"n":247,"o":57.61,"t":"2026-10-16T14:35:00Z","v":7284,"vw":57.520466},{"c":57.475,"h":57.5,"l":57.4,"n":268,"o":57.465,"t":"2026-10-16T14:40:00Z","v":8467,"vw":57.45208},{"c":57.46,"h":57.46,"l":57.4,"n":340,"o":57.43,"t":"2026-10-16T14:45:00Z","v":10562,"vw":57.432658},{"c":57.635,"h":57.635,"l":57.49,"n":348,"o":57.49,"t":"2026-10-16T14:50:00Z","v":14468,"vw":57.579588},{"c":57.65,"h":57.66,"l":57.54,"n":300,"o":57.63,"t":"2026-10-16T14:55:00Z","v":11312,"vw":57.606801},{"c":57.75,"h":57.78,"l":57.56,"n":371,"o":57.655,"t":"2026-10-16T15:00:00Z","v":11505,"vw":57.657581},{"c":57.83,"h":57.84,"l":57.7,"n":327,"o":57.75,"t":"2026-10-16T15:05:00Z","v":15286,"vw":57.753367},{"c":57.725,"h":57.86,"l":57.7,"n":349,"o":57.85,"t":"2026-10-16T15:10:00Z","v":13911,"vw":57.760863},{"c":57.69,"h":57.725,"l":57.645,"n":301,"o":57.7,"t":"2026-10-16T15:15:00Z","v":12493,"vw":57.683944},{"c":57.925,"h":58.005,"l":57.68,"n":606,"o":57.705,"t":"2026-10-16T15:20:00Z","v":41196,"vw":57.842221},{"c":57.82,"h":57.925,"l":57.73,"n":390,"o":57.925,"t":"2026-10-16T15:25:00Z","v":32228,"vw":57.792805},{"c":57.84,"h":57.9,"l":57.71,"n":614,"o":57.84,"t":"2026-10-16T15:30:00Z","v":112006,"vw":57.8008},{"c":57.91,"h":58.02,"l":57.81,"n":367,"o":57.84,"t":"2026-10-16T15:35:00Z","v":14003,"vw":57.943305},{"c":57.83,"h":57.92,"l":57.82,"n":352,"o":57.89,"t":"2026-10-16T15:40:00Z","v":14864,"vw":57.865573},{"c":57.82,"h":57.89,"l":57.8,"n":291,"o":57.82,"t":"2026-10-16T15:45:00Z","v":11176,"vw":57.843653},{"c":57.835,"h":57.89,"l":57.805,"n":319,"o":57.805,"t":"2026-10-16T15:50:00Z","v":11732,"vw":57.843987},{"c":58.055,"h":58.07,"l":57.8,"n":445,"o":57.835,"t":"2026-10-16T15:55:00Z","v":17393,"vw":57.955281},{"c":58.08,"h":58.08,"l":57.95,"n":344,"o":58.055,"t":"2026-10-16T16:00:00Z","v":12835,"vw":58.008232},{"c":58,"h":58.11,"l":58,"n":310,"o":58.1,"t":"2026-10-16T16:05:00Z","v":14244,"vw":58.043886},{"c":57.96,"h":57.9932,"l":57.93,"n":265,"o":57.9932,"t":"2026-10-16T16:10:00Z","v":9890,"vw":57.955831},{"c":57.82,"h":58.02,"l":57.66,"n":394,"o":57.96,"t":"2026-10-16T16:15:00Z","v":27767,"vw":57.820985},{"c":57.685,"h":57.825,"l":57.67,"n":413,"o":57.82,"t":"2026-10-16T16:20:00Z","v":20509,"vw":57.747229},{"c":57.56,"h":57.71,"l":57.54,"n":333,"o":57.685,"t":"2026-10-16T16:25:00Z","v":27382,"vw":57.620137},{"c":57.6,"h":57.67,"l":57.54,"n":399,"o":57.54,"t":"2026-10-16T16:30:00Z","v":24210,"vw":57.614045},{"c":57.63,"h":57.645,"l":57.57,"n":233,"o":57.57,"t":"2026-10-16T16:35:00Z","v":11087,"vw":57.601809},{"c":57.735,"h":57.735,"l":57.62,"n":290,"o":57.63,"t":"2026-10-16T16:40:00Z","v":12079,"vw":57.69039},{"c":57.705,"h":57.735,"l":57.65,"n":254,"o":57.735,"t":"2026-10-16T16:45:00Z","v":9846,"vw":57.688255},{"c":57.695,"h":57.72,"l":57.66,"n":261,"o":57.7,"t":"2026-10-16T16:50:00Z","v":9315,"vw":57.685798},{"c":57.745,"h":57.745,"l":57.66,"n":375,"o":57.69,"t":"2026-10-16T16:55:00Z","v":17068,"vw":57.703998},{"c":57.73,"h":57.77,"l":57.685,"n":462,"o":57.77,"t":"2026-10-16T17:00:00Z","v":30628,"vw":57.71423},{"c":57.77,"h":57.77,"l":57.63,"n":375,"o":57.73,"t":"2026-10-16T17:05:00Z","v":16312,"vw":57.703947},{"c":57.77,"h":57.78,"l":57.73,"n":335,"o":57.77,"t":"2026-10-16T17:10:00Z","v":11931,"vw":57.759784},{"c":57.71,"h":57.77,"l":57.693,"n":473,"o":57.76,"t":"2026-10-16T17:15:00Z","v":26944,"vw":57.729113},{"c":57.735,"h":57.76,"l":57.68,"n":475,"o":57.71,"t":"2026-10-16T17:20:00Z","v":30738,"vw":57.725679},{"c":57.73,"h":57.8,"l":57.715,"n":322,"o":57.78,"t":"2026-10-16T17:25:00Z","v":14370,"vw":57.748878},{"c":57.79,"h":57.8099,"l":57.71,"n":480,"o":57.745,"t":"2026-10-16T17:30:00Z","v":35791,"vw":57.744308},{"c":57.71,"h":57.825,"l":57.69,"n":594,"o":57.81,"t":"2026-10-16T17:35:00Z","v":50323,"vw":57.736275},{"c":57.82,"h":57.85,"l":57.71,"n":458,"o":57.71,"t":"2026-10-16T17:40:00Z","v":18149,"vw":57.761957},{"c":57.8,"h":57.815,"l":57.77,"n":271,"o":57.815,"t":"2026-10-16T17:45:00Z","v":10585,"vw":57.794348},{"c":57.8,"h":57.84,"l":57.77,"n":473,"o":57.78,"t":"2026-10-16T17:50:00Z","v":20865,"vw":57.80815},{"c":57.77,"h":57.835,"l":57.77,"n":263,"o":57.82,"t":"2026-10-16T17:55:00Z","v":9362,"vw":57.794774},{"c":57.715,"h":57.77,"l":57.66,"n":737,"o":57.76,"t":"2026-10-16T18:00:00Z","v":61306,"vw":57.705926},{"c":57.79,"h":57.83,"l":57.73,"n":474,"o":57.73,"t":"2026-10-16T18:05:00Z","v":23766,"vw":57.780822},{"c":57.79,"h":57.81,"l":57.74,"n":393,"o":57.795,"t":"2026-10-16T18:10:00Z","v":14914,"vw":57.776951},{"c":57.755,"h":57.8,"l":57.715,"n":514,"o":57.79,"t":"2026-10-16T18:15:00Z","v":28801,"vw":57.744424},{"c":57.79,"h":57.795,"l":57.67,"n":712,"o":57.75,"t":"2026-10-16T18:20:00Z","v":51417,"vw":57.711238},{"c":57.67,"h":57.81,"l":57.63,"n":431,"o":57.79,"t":"2026-10-16T18:25:00Z","v":28787,"vw":57.728855},{"c":57.79,"h":57.865,"l":57.685,"n":573,"o":57.685,"t":"2026-10-16T18:30:00Z","v":29361,"vw":57.786676},{"c":57.89,"h":57.89,"l":57.755,"n":424,"o":57.795,"t":"2026-10-16T18:35:00Z","v":18796,"vw":57.817245},{"c":57.84,"h":57.87,"l":57.815,"n":378,"o":57.85,"t":"2026-10-16T18:40:00Z","v":14565,"vw":57.839176},{"c":57.86,"h":57.86,"l":57.805,"n":448,"o":57.85,"t":"2026-10-16T18:45:00Z","v":19640,"vw":57.836177},{"c":57.83,"h":57.86,"l":57.78,"n":406,"o":57.86,"t":"2026-10-16T18:50:00Z","v":19143,"vw":57.824181},{"c":57.83,"h":57.84,"l":57.78,"n":457,"o":57.81,"t":"2026-10-16T18:55:00Z","v":17750,"vw":57.812396},{"c":57.875,"h":57.89,"l":57.82,"n":488,"o":57.82,"t":"2026-10-16T19:00:00Z","v":20782,"vw":57.856937},{"c":57.8,"h":57.88,"l":57.8,"n":410,"o":57.87,"t":"2026-10-16T19:05:00Z","v":14341,"vw":57.856317},{"c":57.875,"h":57.9,"l":57.74,"n":949,"o":57.815,"t":"2026-10-16T19:10:00Z","v":59052,"vw":57.82333},{"c":57.85,"h":57.93,"l":57.815,"n":570,"o":57.875,"t":"2026-10-16T19:15:00Z","v":24455,"vw":57.864785},{"c":57.89,"h":57.925,"l":57.8,"n":650,"o":57.87,"t":"2026-10-16T19:20:00Z","v":30571,"vw":57.875478},{"c":57.66,"h":57.95,"l":57.66,"n":1088,"o":57.88,"t":"2026-10-16T19:25:00Z","v":78516,"vw":57.847911},{"c":57.68,"h":57.69,"l":57.56,"n":1126,"o":57.675,"t":"2026-10-16T19:30:00Z","v":71664,"vw":57.634431},{"c":57.55,"h":57.7,"l":57.515,"n":1093,"o":57.68,"t":"2026-10-16T19:35:00Z","v":81875,"vw":57.590938},{"c":57.66,"h":57.66,"l":57.49,"n":1531,"o":57.55,"t":"2026-10-16T19:40:00Z","v":97931,"vw":57.544628},{"c":57.48,"h":57.66,"l":57.39,"n":2160,"o":57.66,"t":"2026-10-16T19:45:00Z","v":187684,"vw":57.473213},{"c":57.75,"h":57.785,"l":57.48,"n":2435,"o":57.48,"t":"2026-10-16T19:50:00Z","v":194343,"vw":57.663349},{"c":57.935,"h":57.94,"l":57.77,"n":5464,"o":57.77,"t":"2026-10-16T19:55:00Z","v":424299,"vw":57.835135},{"c":57.86,"h":57.94,"l":57.86,"n":90,"o":57.94,"t":"2026-10-16T20:00:00Z","v":892100,"vw":57.939972},{"c":57.66,"h":57.69,"l":57.58,"n":8,"o":57.68,"t":"2026-10-16T20:05:00Z","v":1137,"vw":57.650289},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T22:35:00Z","v":100,"vw":57.5},{"c":57.51,"h":57.51,"l":57.51,"n":5,"o":57.51,"t":"2026-10-19T08:00:00Z","v":278,"vw":57.51},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-10-19T10:40:00Z","v":183,"vw":57.11},{"c":57.7,"h":57.89,"l":57.7,"n":20,"o":57.84,"t":"2026-10-19T12:25:00Z","v":1586,"vw":57.834642},{"c":57.21,"h":58.84,"l":57.09,"n":40,"o":58.84,"t":"2026-10-19T12:45:00Z","v":1477,"vw":57.636554},{"c":57.08,"h":57.1,"l":57.08,"n":7,"o":57.1,"t":"2026-10-19T13:25:00Z","v":423,"vw":57.085},{"c":57.41,"h":57.48,"l":56.95,"n":286,"o":57.29,"t":"2026-10-19T13:30:00Z","v":46140,"vw":57.272727},{"c":57.465,"h":57.68,"l":57.24,"n":270,"o":57.5,"t":"2026-10-19T13:35:00Z","v":16637,"vw":57.531529},{"c":57.37,"h":57.66,"l":57.35,"n":183,"o":57.51,"t":"2026-10-19T13:40:00Z","v":59848,"vw":57.548375},{"c":57.235,"h":57.49,"l":57.235,"n":166,"o":57.37,"t":"2026-10-19T13:45:00Z","v":10651,"vw":57.392603},{"c":57.135,"h":57.31,"l":57.135,"n":216,"o":57.23,"t":"2026-10-19T13:50:00Z","v":18814,"vw":57.19953},{"c":57.09,"h":57.205,"l":57.03,"n":243,"o":57.2,"t":"2026-10-19T13:55:00Z","v":15371,"vw":57.148194},{"c":57.2,"h":57.215,"l":57.14,"n":226,"o":57.145,"t":"2026-10-19T14:00:00Z","v":10232,"vw":57.178997},{"c":57.39,"h":57.39,"l":57.215,"n":168,"o":57.215,"t":"2026-10-19T14:05:00Z","v":13265,"vw":57.264389},{"c":57.495,"h":57.545,"l":57.395,"n":312,"o":57.395,"t":"2026-10-19T14:10:00Z","v":63630,"vw":57.515249},{"c":57.475,"h":57.52,"l":57.47,"n":242,"o":57.485,"t":"2026-10-19T14:15:00Z","v":11753,"vw":57.489552},{"c":57.42,"h":57.53,"l":57.41,"n":323,"o":57.475,"t":"2026-10-19T14:20:00Z","v":13259,"vw":57.478037},{"c":57.58,"h":57.59,"l":57.41,"n":350,"o":57.42,"t":"2026-10-19T14:25:00Z","v":30929,"vw":57.523267},{"c":57.5003,"h":57.615,"l":57.48,"n":267,"o":57.615,"t":"2026-10-19T14:30:00Z","v":17742,"vw":57.544753},{"c":57.555,"h":57.61,"l":57.53,"n":227,"o":57.55,"t":"2026-10-19T14:35:00Z","v":11460,"vw":57.562795},{"c":57.465,"h":57.555,"l":57.4323,"n":433,"o":57.555,"t":"2026-10-19T14:40:00Z","v":20507,"vw":57.485016},{"c":57.35,"h":57.455,"l":57.35,"n":301,"o":57.45,"t":"2026-10-19T14:45:00Z","v":15133,"vw":57.420104},{"c":57.35,"h":57.4,"l":57.34,"n":338,"o":57.35,"t":"2026-10-19T14:50:00Z","v":13480,"vw":57.372003},{"c":57.435,"h":57.45,"l":57.34,"n":387,"o":57.3713,"t":"2026-10-19T14:55:00Z","v":14481,"vw":57.398507},{"c":57.55,"h":57.56,"l":57.46,"n":375,"o":57.46,"t":"2026-10-19T15:00:00Z","v":15424,"vw":57.501788},{"c":57.565,"h":57.58,"l":57.47,"n":729,"o":57.555,"t":"2026-10-19T15:05:00Z","v":33792,"vw":57.53683},{"c":57.76,"h":57.7998,"l":57.59,"n":409,"o":57.59,"t":"2026-10-19T15:10:00Z","v":20774,"vw":57.740219},{"c":57.85,"h":57.91,"l":57.76,"n":340,"o":57.76,"t":"2026-10-19T15:15:00Z","v":15291,"vw":57.861669},{"c":57.87,"h":57.9,"l":57.85,"n":421,"o":57.865,"t":"2026-10-19T15:20:00Z","v":16877,"vw":57.878491},{"c":57.855,"h":57.93,"l":57.855,"n":363,"o":57.87,"t":"2026-10-19T15:25:00Z","v":14060,"vw":57.896846},{"c":57.85,"h":57.905,"l":57.84,"n":263,"o":57.8799,"t":"2026-10-19T15:30:00Z","v":8761,"vw":57.871202},{"c":57.865,"h":57.915,"l":57.81,"n":342,"o":57.835,"t":"2026-10-19T15:35:00Z","v":10560,"vw":57.852293},{"c":57.805,"h":57.86,"l":57.78,"n":425,"o":57.85,"t":"2026-10-19T15:40:00Z","v":13622,"vw":57.820652},{"c":57.79,"h":57.84,"l":57.76,"n":279,"o":57.81,"t":"2026-10-19T15:45:00Z","v":11893,"vw":57.801844},{"c":57.76,"h":57.78,"l":57.73,"n":267,"o":57.78,"t":"2026-10-19T15:50:00Z","v":11360,"vw":57.743647},{"c":57.61,"h":57.76,"l":57.59,"n":312,"o":57.755,"t":"2026-10-19T15:55:00Z","v":14734,"vw":57.649618},{"c":57.61,"h":57.685,"l":57.59,"n":402,"o":57.61,"t":"2026-10-19T16:00:00Z","v":18134,"vw":57.643785},{"c":57.645,"h":57.66,"l":57.6,"n":294,"o":57.61,"t":"2026-10-19T16:05:00Z","v":16701,"vw":57.622256},{"c":57.62,"h":57.68,"l":57.62,"n":284,"o":57.635,"t":"2026-10-19T16:10:00Z","v":12994,"vw":57.646093},{"c":57.65,"h":57.65,"l":57.595,"n":337,"o":57.61,"t":"2026-10-19T16:15:00Z","v":17608,"vw":57.613508},{"c":57.74,"h":57.74,"l":57.646,"n":329,"o":57.66,"t":"2026-10-19T16:20:00Z","v":18178,"vw":57.701754},{"c":57.71,"h":57.76,"l":57.685,"n":273,"o":57.76,"t":"2026-10-19T16:25:00Z","v":9534,"vw":57.718306},{"c":57.74,"h":57.75,"l":57.69,"n":353,"o":57.72,"t":"2026-10-19T16:30:00Z","v":16757,"vw":57.714369},{"c":57.73,"h":57.76,"l":57.71,"n":203,"o":57.75,"t":"2026-10-19T16:35:00Z","v":11038,"vw":57.72723},{"c":57.75,"h":57.75,"l":57.675,"n":303,"o":57.735,"t":"2026-10-19T16:40:00Z","v":15839,"vw":57.707595},{"c":57.755,"h":57.76,"l":57.715,"n":243,"o":57.755,"t":"2026-10-19T16:45:00Z","v":19059,"vw":57.73927},{"c":57.79,"h":57.795,"l":57.75,"n":283,"o":57.75,"t":"2026-10-19T16:50:00Z","v":13858,"vw":57.769574},{"c":57.87,"h":57.87,"l":57.79,"n":318,"o":57.81,"t":"2026-10-19T16:55:00Z","v":16099,"vw":57.835531},{"c":57.76,"h":57.845,"l":57.74,"n":252,"o":57.845,"t":"2026-10-19T17:00:00Z","v":11155,"vw":57.801869},{"c":57.76,"h":57.8,"l":57.745,"n":303,"o":57.78,"t":"2026-10-19T17:05:00Z","v":13189,"vw":57.776285},{"c":57.8,"h":57.82,"l":57.76,"n":302,"o":57.76,"t":"2026-10-19T17:10:00Z","v":17772,"vw":57.796128},{"c":57.785,"h":57.81,"l":57.75,"n":311,"o":57.8,"t":"2026-10-19T17:15:00Z","v":15163,"vw":57.784832},{"c":57.86,"h":57.86,"l":57.795,"n":391,"o":57.8,"t":"2026-10-19T17:20:00Z","v":29839,"vw":57.823547},{"c":57.82,"h":57.87,"l":57.815,"n":341,"o":57.86,"t":"2026-10-19T17:25:00Z","v":14896,"vw":57.838414},{"c":57.83,"h":57.83,"l":57.75,"n":570,"o":57.82,"t":"2026-10-19T17:30:00Z","v":32653,"vw":57.79954},{"c":57.85,"h":57.89,"l":57.794,"n":494,"o":57.83,"t":"2026-10-19T17:35:00Z","v":43278,"vw":57.832691},{"c":57.945,"h":57.98,"l":57.88,"n":371,"o":57.88,"t":"2026-10-19T17:40:00Z","v":17470,"vw":57.935323},{"c":57.98,"h":58,"l":57.94,"n":365,"o":57.945,"t":"2026-10-19T17:45:00Z","v":13990,"vw":57.96165},{"c":58.05,"h":58.07,"l":57.98,"n":361,"o":57.99,"t":"2026-10-19T17:50:00Z","v":14091,"vw":58.020277},{"c":58.185,"h":58.19,"l":58.04,"n":631,"o":58.045,"t":"2026-10-19T17:55:00Z","v":56951,"vw":58.116845},{"c":58.17,"h":58.25,"l":58.15,"n":532,"o":58.2,"t":"2026-10-19T18:00:00Z","v":24050,"vw":58.217246},{"c":57.95,"h":58.235,"l":57.95,"n":539,"o":58.17,"t":"2026-10-19T18:05:00Z","v":62632,"vw":58.156363},{"c":57.98,"h":57.98,"l":57.92,"n":446,"o":57.97,"t":"2026-10-19T18:10:00Z","v":18206,"vw":57.943633},{"c":58.03,"h":58.03,"l":57.96,"n":395,"o":57.97,"t":"2026-10-19T18:15:00Z","v":17285,"vw":57.996866},{"c":57.98,"h":58.02,"l":57.96,"n":342,"o":58.02,"t":"2026-10-19T18:20:00Z","v":15424,"vw":57.98876},{"c":57.98,"h":58.02,"l":57.98,"n":287,"o":57.98,"t":"2026-10-19T18:25:00Z","v":10175,"vw":57.99242},{"c":58.06,"h":58.09,"l":57.965,"n":448,"o":57.97,"t":"2026-10-19T18:30:00Z","v":24133,"vw":58.039578},{"c":58.11,"h":58.125,"l":58.04,"n":409,"o":58.04,"t":"2026-10-19T18:35:00Z","v":19305,"vw":58.092886},{"c":58.0199,"h":58.11,"l":58,"n":400,"o":58.11,"t":"2026-10-19T18:40:00Z","v":23346,"vw":58.080909},{"c":57.985,"h":58.04,"l":57.98,"n":365,"o":58.0199,"t":"2026-10-19T18:45:00Z","v":13072,"vw":58.019097},{"c":57.99,"h":58.03,"l":57.97,"n":389,"o":58.03,"t":"2026-10-19T18:50:00Z","v":13201,"vw":57.996694},{"c":58,"h":58.01,"l":57.9501,"n":299,"o":57.99,"t":"2026-10-19T18:55:00Z","v":10916,"vw":57.994312},{"c":57.915,"h":58,"l":57.87,"n":424,"o":58,"t":"2026-10-19T19:00:00Z","v":25857,"vw":57.92577},{"c":57.985,"h":58.015,"l":57.8941,"n":561,"o":57.915,"t":"2026-10-19T19:05:00Z","v":36315,"vw":57.972336},{"c":57.945,"h":58,"l":57.88,"n":657,"o":58,"t":"2026-10-19T19:10:00Z","v":46844,"vw":57.942065},{"c":58.125,"h":58.155,"l":57.935,"n":695,"o":57.94,"t":"2026-10-19T19:15:00Z","v":57334,"vw":58.082772},{"c":58.14,"h":58.19,"l":58.12,"n":723,"o":58.125,"t":"2026-10-19T19:20:00Z","v":50036,"vw":58.170499},{"c":58.165,"h":58.195,"l":58.14,"n":781,"o":58.14,"t":"2026-10-19T19:25:00Z","v":43523,"vw":58.173003},{"c":58.21,"h":58.235,"l":58.17,"n":935,"o":58.17,"t":"2026-10-19T19:30:00Z","v":55803,"vw":58.20334},{"c":58.21,"h":58.23,"l":58.12,"n":1216,"o":58.2,"t":"2026-10-19T19:35:00Z","v":89412,"vw":58.191071},{"c":58.16,"h":58.225,"l":58.13,"n":972,"o":58.2,"t":"2026-10-19T19:40:00Z","v":62575,"vw":58.169884},{"c":58.185,"h":58.19,"l":58.15,"n":1099,"o":58.16,"t":"2026-10-19T19:45:00Z","v":58559,"vw":58.168119},{"c":58.19,"h":58.27,"l":58.17,"n":1623,"o":58.18,"t":"2026-10-19T19:50:00Z","v":124978,"vw":58.217261},{"c":58.15,"h":58.19,"l":58.08,"n":3957,"o":58.19,"t":"2026-10-19T19:55:00Z","v":300020,"vw":58.14828},{"c":58.16,"h":58.16,"l":58.16,"n":70,"o":58.16,"t":"2026-10-19T20:00:00Z","v":406108,"vw":58.16},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-10-20T10:40:00Z","v":866,"vw":58.3},{"c":58.21,"h":58.21,"l":57.85,"n":32,"o":57.85,"t":"2026-10-20T11:10:00Z","v":1569,"vw":58.09318},{"c":58.5,"h":58.52,"l":58.5,"n":4,"o":58.52,"t":"2026-10-20T12:40:00Z","v":640,"vw":58.516779},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-20T13:10:00Z","v":200,"vw":58.33},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-20T13:25:00Z","v":301,"vw":58.5},{"c":58.91,"h":58.99,"l":58.77,"n":98,"o":58.84,"t":"2026-10-20T13:30:00Z","v":14443,"vw":58.836444},{"c":58.915,"h":59.12,"l":58.73,"n":231,"o":58.95,"t":"2026-10-20T13:35:00Z","v":68808,"vw":59.029394},{"c":59.11,"h":59.11,"l":58.8901,"n":225,"o":58.98,"t":"2026-10-20T13:40:00Z","v":12968,"vw":59.002263},{"c":59.26,"h":59.33,"l":59.03,"n":411,"o":59.17,"t":"2026-10-20T13:45:00Z","v":13832,"vw":59.205209},{"c":59.3,"h":59.47,"l":59.28,"n":315,"o":59.28,"t":"2026-10-20T13:50:00Z","v":38213,"vw":59.367402},{"c":59.115,"h":59.34,"l":59.0601,"n":316,"o":59.34,"t":"2026-10-20T13:55:00Z","v":26578,"vw":59.201529},{"c":58.98,"h":59.15,"l":58.9532,"n":322,"o":59.15,"t":"2026-10-20T14:00:00Z","v":15192,"vw":59.054469},{"c":58.75,"h":58.96,"l":58.701,"n":215,"o":58.93,"t":"2026-10-20T14:05:00Z","v":7807,"vw":58.833958},{"c":58.76,"h":58.85,"l":58.6912,"n":350,"o":58.78,"t":"2026-10-20T14:10:00Z","v":22813,"vw":58.818803},{"c":58.845,"h":58.845,"l":58.6715,"n":181,"o":58.755,"t":"2026-10-20T14:15:00Z","v":6698,"vw":58.771548},{"c":59.005,"h":59.005,"l":58.81,"n":304,"o":58.81,"t":"2026-10-20T14:20:00Z","v":10356,"vw":58.898256},{"c":59.025,"h":59.025,"l":58.83,"n":307,"o":58.945,"t":"2026-10-20T14:25:00Z","v":8871,"vw":58.912368},{"c":59.13,"h":59.17,"l":59.01,"n":195,"o":59.07,"t":"2026-10-20T14:30:00Z","v":5467,"vw":59.0764},{"c":59.03,"h":59.22,"l":59.03,"n":436,"o":59.115,"t":"2026-10-20T14:35:00Z","v":36006,"vw":59.077141},{"c":59.08,"h":59.14,"l":59.05,"n":282,"o":59.05,"t":"2026-10-20T14:40:00Z","v":9527,"vw":59.109841},{"c":59.07,"h":59.095,"l":59.03,"n":379,"o":59.07,"t":"2026-10-20T14:45:00Z","v":11132,"vw":59.061245},{"c":59.18,"h":59.18,"l":59.035,"n":347,"o":59.07,"t":"2026-10-20T14:50:00Z","v":14091,"vw":59.078869},{"c":59.24,"h":59.28,"l":59.14,"n":277,"o":59.21,"t":"2026-10-20T14:55:00Z","v":10612,"vw":59.220945},{"c":59.23,"h":59.27,"l":59.16,"n":334,"o":59.23,"t":"2026-10-20T15:00:00Z","v":9958,"vw":59.223437},{"c":59.19,"h":59.245,"l":59.145,"n":268,"o":59.245,"t":"2026-10-20T15:05:00Z","v":13391,"vw":59.176203},{"c":58.88,"h":59.22,"l":58.8001,"n":684,"o":59.2,"t":"2026-10-20T15:10:00Z","v":125582,"vw":59.132967},{"c":58.93,"h":59.01,"l":58.93,"n":216,"o":58.95,"t":"2026-10-20T15:15:00Z","v":5595,"vw":58.970334},{"c":58.91,"h":58.96,"l":58.88,"n":279,"o":58.96,"t":"2026-10-20T15:20:00Z","v":9165,"vw":58.909008},{"c":58.805,"h":58.945,"l":58.785,"n":168,"o":58.94,"t":"2026-10-20T15:25:00Z","v":5825,"vw":58.875354},{"c":58.89,"h":58.9,"l":58.77,"n":313,"o":58.8,"t":"2026-10-20T15:30:00Z","v":11250,"vw":58.838593},{"c":58.99,"h":59.01,"l":58.89,"n":252,"o":58.89,"t":"2026-10-20T15:35:00Z","v":10902,"vw":58.967746},{"c":59.005,"h":59.05,"l":58.97,"n":233,"o":59.02,"t":"2026-10-20T15:40:00Z","v":8877,"vw":59.02012},{"c":58.95,"h":59.005,"l":58.93,"n":194,"o":59.005,"t":"2026-10-20T15:45:00Z","v":4839,"vw":58.952802},{"c":58.945,"h":58.97,"l":58.92,"n":253,"o":58.94,"t":"2026-10-20T15:50:00Z","v":10695,"vw":58.954666},{"c":58.815,"h":58.85,"l":58.81,"n":172,"o":58.85,"t":"2026-10-20T15:55:00Z","v":4466,"vw":58.822123},{"c":58.845,"h":58.9,"l":58.77,"n":413,"o":58.85,"t":"2026-10-20T16:00:00Z","v":18310,"vw":58.833461},{"c":58.835,"h":58.85,"l":58.82,"n":169,"o":58.845,"t":"2026-10-20T16:05:00Z","v":8073,"vw":58.842404},{"c":58.83,"h":58.89,"l":58.81,"n":244,"o":58.87,"t":"2026-10-20T16:10:00Z","v":13591,"vw":58.854239},{"c":58.74,"h":58.86,"l":58.74,"n":169,"o":58.86,"t":"2026-10-20T16:15:00Z","v":3803,"vw":58.821716},{"c":58.75,"h":58.775,"l":58.74,"n":290,"o":58.75,"t":"2026-10-20T16:20:00Z","v":13428,"vw":58.760945},{"c":58.8,"h":58.8,"l":58.75,"n":191,"o":58.76,"t":"2026-10-20T16:25:00Z","v":8439,"vw":58.767527},{"c":58.77,"h":58.835,"l":58.77,"n":212,"o":58.805,"t":"2026-10-20T16:30:00Z","v":11209,"vw":58.814951},{"c":58.79,"h":58.83,"l":58.78,"n":169,"o":58.79,"t":"2026-10-20T16:35:00Z","v":5919,"vw":58.80562},{"c":58.83,"h":58.855,"l":58.785,"n":231,"o":58.8,"t":"2026-10-20T16:40:00Z","v":14194,"vw":58.823895},{"c":58.81,"h":58.86,"l":58.81,"n":141,"o":58.81,"t":"2026-10-20T16:45:00Z","v":5126,"vw":58.837325},{"c":58.76,"h":58.84,"l":58.76,"n":257,"o":58.84,"t":"2026-10-20T16:50:00Z","v":17537,"vw":58.8117},{"c":58.765,"h":58.795,"l":58.75,"n":188,"o":58.785,"t":"2026-10-20T16:55:00Z","v":6361,"vw":58.772177},{"c":58.79,"h":58.81,"l":58.75,"n":299,"o":58.76,"t":"2026-10-20T17:00:00Z","v":12207,"vw":58.779738},{"c":58.76,"h":58.795,"l":58.745,"n":217,"o":58.795,"t":"2026-10-20T17:05:00Z","v":19850,"vw":58.777637},{"c":58.8,"h":58.8125,"l":58.76,"n":280,"o":58.76,"t":"2026-10-20T17:10:00Z","v":15410,"vw":58.800081},{"c":58.78,"h":58.83,"l":58.78,"n":179,"o":58.8199,"t":"2026-10-20T17:15:00Z","v":6179,"vw":58.814036},{"c":58.81,"h":58.83,"l":58.77,"n":265,"o":58.8,"t":"2026-10-20T17:20:00Z","v":10242,"vw":58.796023},{"c":58.97,"h":58.97,"l":58.82,"n":393,"o":58.82,"t":"2026-10-20T17:25:00Z","v":24709,"vw":58.892235},{"c":59.11,"h":59.17,"l":58.965,"n":424,"o":58.965,"t":"2026-10-20T17:30:00Z","v":19937,"vw":59.0987},{"c":59.1,"h":59.11,"l":59.04,"n":309,"o":59.1,"t":"2026-10-20T17:35:00Z","v":24936,"vw":59.093558},{"c":59.07,"h":59.085,"l":59.04,"n":206,"o":59.04,"t":"2026-10-20T17:40:00Z","v":9169,"vw":59.058597},{"c":59.03,"h":59.13,"l":59.02,"n":320,"o":59.1,"t":"2026-10-20T17:45:00Z","v":15125,"vw":59.068931},{"c":59.015,"h":59.03,"l":58.985,"n":223,"o":59.03,"t":"2026-10-20T17:50:00Z","v":9941,"vw":59.012054},{"c":58.94,"h":59.02,"l":58.94,"n":290,"o":59,"t":"2026-10-20T17:55:00Z","v":11602,"vw":58.99584},{"c":58.945,"h":59,"l":58.88,"n":310,"o":58.975,"t":"2026-10-20T18:00:00Z","v":16625,"vw":58.930548},{"c":59.045,"h":59.08,"l":58.96,"n":354,"o":58.96,"t":"2026-10-20T18:05:00Z","v":14592,"vw":59.005727},{"c":59.05,"h":59.11,"l":59.045,"n":307,"o":59.07,"t":"2026-10-20T18:10:00Z","v":22067,"vw":59.081537},{"c":59.03,"h":59.07,"l":59.03,"n":307,"o":59.07,"t":"2026-10-20T18:15:00Z","v":9948,"vw":59.048699},{"c":59.035,"h":59.05,"l":59.02,"n":250,"o":59.02,"t":"2026-10-20T18:20:00Z","v":10997,"vw":59.035954},{"c":59.07,"h":59.11,"l":59.04,"n":291,"o":59.05,"t":"2026-10-20T18:25:00Z","v":16235,"vw":59.079676},{"c":59.05,"h":59.0799,"l":59.01,"n":349,"o":59.06,"t":"2026-10-20T18:30:00Z","v":15187,"vw":59.050256},{"c":59.015,"h":59.09,"l":59,"n":324,"o":59.06,"t":"2026-10-20T18:35:00Z","v":15512,"vw":59.059806},{"c":59.01,"h":59.035,"l":58.97,"n":339,"o":59.0112,"t":"2026-10-20T18:40:00Z","v":16155,"vw":59.008526},{"c":58.93,"h":59.01,"l":58.915,"n":318,"o":59.01,"t":"2026-10-20T18:45:00Z","v":15474,"vw":58.961168},{"c":58.965,"h":58.97,"l":58.9,"n":369,"o":58.94,"t":"2026-10-20T18:50:00Z","v":14940,"vw":58.949371},{"c":58.96,"h":58.9999,"l":58.93,"n":356,"o":58.98,"t":"2026-10-20T18:55:00Z","v":14723,"vw":58.963707},{"c":58.95,"h":58.97,"l":58.9237,"n":329,"o":58.965,"t":"2026-10-20T19:00:00Z","v":21578,"vw":58.951307},{"c":58.89,"h":58.955,"l":58.89,"n":255,"o":58.93,"t":"2026-10-20T19:05:00Z","v":11596,"vw":58.947945},{"c":58.93,"h":58.945,"l":58.86,"n":366,"o":58.86,"t":"2026-10-20T19:10:00Z","v":15398,"vw":58.914951},{"c":58.955,"h":58.96,"l":58.925,"n":297,"o":58.9495,"t":"2026-10-20T19:15:00Z","v":13079,"vw":58.947148},{"c":58.965,"h":58.97,"l":58.92,"n":430,"o":58.95,"t":"2026-10-20T19:20:00Z","v":17809,"vw":58.949484},{"c":58.945,"h":58.99,"l":58.935,"n":544,"o":58.965,"t":"2026-10-20T19:25:00Z","v":25789,"vw":58.962093},{"c":59.03,"h":59.03,"l":58.94,"n":579,"o":58.96,"t":"2026-10-20T19:30:00Z","v":24050,"vw":58.975135},{"c":59.03,"h":59.04,"l":58.98,"n":550,"o":59.035,"t":"2026-10-20T19:35:00Z","v":28193,"vw":59.027185},{"c":59.03,"h":59.04,"l":58.97,"n":593,"o":59.02,"t":"2026-10-20T19:40:00Z","v":31756,"vw":59.020541},{"c":59.09,"h":59.1,"l":59.015,"n":570,"o":59.02,"t":"2026-10-20T19:45:00Z","v":46032,"vw":59.066219},{"c":59.26,"h":59.26,"l":59.06,"n":1267,"o":59.09,"t":"2026-10-20T19:50:00Z","v":158784,"vw":59.121785},{"c":59.13,"h":59.3,"l":59.08,"n":2790,"o":59.29,"t":"2026-10-20T19:55:00Z","v":210309,"vw":59.160295},{"c":59.12,"h":59.12,"l":59.12,"n":76,"o":59.12,"t":"2026-10-20T20:00:00Z","v":312275,"vw":59.12},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-20T21:10:00Z","v":199,"vw":58.55},{"c":58.749,"h":59.16,"l":58.47,"n":192,"o":58.65,"t":"2026-10-21T13:30:00Z","v":21885,"vw":58.713916},{"c":59.034,"h":59.06,"l":58.755,"n":299,"o":58.85,"t":"2026-10-21T13:35:00Z","v":17150,"vw":58.989301},{"c":59.215,"h":59.26,"l":58.945,"n":254,"o":58.99,"t":"2026-10-21T13:40:00Z","v":10335,"vw":59.174404},{"c":59.115,"h":59.38,"l":59.06,"n":280,"o":59.26,"t":"2026-10-21T13:45:00Z","v":14648,"vw":59.238794},{"c":59.12,"h":59.25,"l":59.055,"n":167,"o":59.055,"t":"2026-10-21T13:50:00Z","v":5866,"vw":59.177881},{"c":59.04,"h":59.12,"l":58.989,"n":273,"o":59.12,"t":"2026-10-21T13:55:00Z","v":10634,"vw":59.036359},{"c":58.55,"h":59.11,"l":58.55,"n":455,"o":59.055,"t":"2026-10-21T14:00:00Z","v":27480,"vw":58.998295},{"c":58.6,"h":58.64,"l":58.425,"n":305,"o":58.55,"t":"2026-10-21T14:05:00Z","v":9698,"vw":58.520149},{"c":58.79,"h":58.79,"l":58.605,"n":237,"o":58.62,"t":"2026-10-21T14:10:00Z","v":15012,"vw":58.747446},{"c":58.73,"h":58.86,"l":58.72,"n":317,"o":58.81,"t":"2026-10-21T14:15:00Z","v":17684,"vw":58.792121},{"c":58.7469,"h":58.79,"l":58.66,"n":220,"o":58.71,"t":"2026-10-21T14:20:00Z","v":16099,"vw":58.700312},{"c":58.63,"h":58.74,"l":58.59,"n":188,"o":58.72,"t":"2026-10-21T14:25:00Z","v":3880,"vw":58.653725},{"c":58.69,"h":58.71,"l":58.58,"n":237,"o":58.58,"t":"2026-10-21T14:30:00Z","v":7091,"vw":58.6723},{"c":58.77,"h":58.8,"l":58.69,"n":368,"o":58.72,"t":"2026-10-21T14:35:00Z","v":24743,"vw":58.721912},{"c":58.625,"h":58.77,"l":58.61,"n":301,"o":58.77,"t":"2026-10-21T14:40:00Z","v":11628,"vw":58.724991},{"c":58.665,"h":58.705,"l":58.61,"n":179,"o":58.65,"t":"2026-10-21T14:45:00Z","v":5226,"vw":58.654915},{"c":58.72,"h":58.735,"l":58.65,"n":240,"o":58.665,"t":"2026-10-21T14:50:00Z","v":18001,"vw":58.697146},{"c":58.69,"h":58.765,"l":58.65,"n":273,"o":58.72,"t":"2026-10-21T14:55:00Z","v":12732,"vw":58.70044},{"c":58.55,"h":58.705,"l":58.515,"n":239,"o":58.705,"t":"2026-10-21T15:00:00Z","v":6419,"vw":58.587891},{"c":58.555,"h":58.56,"l":58.4906,"n":198,"o":58.52,"t":"2026-10-21T15:05:00Z","v":5961,"vw":58.536391},{"c":58.61,"h":58.625,"l":58.55,"n":257,"o":58.555,"t":"2026-10-21T15:10:00Z","v":10349,"vw":58.592894},{"c":58.72,"h":58.75,"l":58.61,"n":377,"o":58.61,"t":"2026-10-21T15:15:00Z","v":13125,"vw":58.709853},{"c":58.7,"h":58.75,"l":58.6725,"n":209,"o":58.72,"t":"2026-10-21T15:20:00Z","v":8260,"vw":58.717777},{"c":58.81,"h":58.81,"l":58.68,"n":365,"o":58.68,"t":"2026-10-21T15:25:00Z","v":21508,"vw":58.762035},{"c":58.75,"h":58.81,"l":58.72,"n":343,"o":58.81,"t":"2026-10-21T15:30:00Z","v":17329,"vw":58.750681},{"c":58.705,"h":58.78,"l":58.695,"n":207,"o":58.76,"t":"2026-10-21T15:35:00Z","v":8629,"vw":58.75102},{"c":58.63,"h":58.72,"l":58.61,"n":280,"o":58.705,"t":"2026-10-21T15:40:00Z","v":11568,"vw":58.682813},{"c":58.575,"h":58.685,"l":58.56,"n":247,"o":58.65,"t":"2026-10-21T15:45:00Z","v":8618,"vw":58.623736},{"c":58.63,"h":58.64,"l":58.55,"n":410,"o":58.58,"t":"2026-10-21T15:50:00Z","v":30649,"vw":58.6135},{"c":58.62,"h":58.66,"l":58.59,"n":282,"o":58.61,"t":"2026-10-21T15:55:00Z","v":6997,"vw":58.618437},{"c":58.665,"h":58.67,"l":58.615,"n":220,"o":58.63,"t":"2026-10-21T16:00:00Z","v":8104,"vw":58.642425},{"c":58.6907,"h":58.73,"l":58.64,"n":295,"o":58.641,"t":"2026-10-21T16:05:00Z","v":12460,"vw":58.690881},{"c":58.755,"h":58.77,"l":58.69,"n":331,"o":58.695,"t":"2026-10-21T16:10:00Z","v":17304,"vw":58.733964},{"c":58.73,"h":58.77,"l":58.73,"n":255,"o":58.73,"t":"2026-10-21T16:15:00Z","v":13579,"vw":58.75105},{"c":58.8,"h":58.81,"l":58.73,"n":301,"o":58.73,"t":"2026-10-21T16:20:00Z","v":13198,"vw":58.773119},{"c":58.89,"h":58.91,"l":58.79,"n":487,"o":58.81,"t":"2026-10-21T16:25:00Z","v":42225,"vw":58.838644},{"c":58.855,"h":58.95,"l":58.84,"n":300,"o":58.91,"t":"2026-10-21T16:30:00Z","v":13317,"vw":58.907889},{"c":58.87,"h":58.925,"l":58.78,"n":363,"o":58.855,"t":"2026-10-21T16:35:00Z","v":16952,"vw":58.829845},{"c":58.89,"h":58.89,"l":58.83,"n":228,"o":58.88,"t":"2026-10-21T16:40:00Z","v":9570,"vw":58.870013},{"c":58.965,"h":58.965,"l":58.86,"n":318,"o":58.865,"t":"2026-10-21T16:45:00Z","v":16594,"vw":58.889232},{"c":58.925,"h":58.95,"l":58.88,"n":298,"o":58.93,"t":"2026-10-21T16:50:00Z","v":11324,"vw":58.920475},{"c":58.935,"h":58.985,"l":58.9244,"n":312,"o":58.94,"t":"2026-10-21T16:55:00Z","v":13430,"vw":58.944956},{"c":58.945,"h":58.96,"l":58.895,"n":416,"o":58.935,"t":"2026-10-21T17:00:00Z","v":15022,"vw":58.931079},{"c":59.09,"h":59.09,"l":58.94,"n":320,"o":58.94,"t":"2026-10-21T17:05:00Z","v":12097,"vw":59.005577},{"c":59.055,"h":59.09,"l":59.04,"n":286,"o":59.09,"t":"2026-10-21T17:10:00Z","v":10636,"vw":59.074345},{"c":59.0399,"h":59.07,"l":59.035,"n":281,"o":59.05,"t":"2026-10-21T17:15:00Z","v":8059,"vw":59.047304},{"c":59.06,"h":59.06,"l":59.035,"n":234,"o":59.045,"t":"2026-10-21T17:20:00Z","v":7978,"vw":59.047772},{"c":59.075,"h":59.09,"l":59.05,"n":209,"o":59.05,"t":"2026-10-21T17:25:00Z","v":7950,"vw":59.066959},{"c":58.93,"h":59.09,"l":58.92,"n":409,"o":59.075,"t":"2026-10-21T17:30:00Z","v":18986,"vw":59.00465},{"c":58.955,"h":58.995,"l":58.93,"n":223,"o":58.93,"t":"2026-10-21T17:35:00Z","v":8069,"vw":58.955989},{"c":58.99,"h":58.99,"l":58.955,"n":227,"o":58.975,"t":"2026-10-21T17:40:00Z","v":6241,"vw":58.979211},{"c":58.98,"h":59.01,"l":58.98,"n":347,"o":59,"t":"2026-10-21T17:45:00Z","v":18340,"vw":58.991776},{"c":59.01,"h":59.01,"l":58.98,"n":178,"o":58.98,"t":"2026-10-21T17:50:00Z","v":4253,"vw":58.994325},{"c":59.045,"h":59.08,"l":59.01,"n":390,"o":59.02,"t":"2026-10-21T17:55:00Z","v":17108,"vw":59.042242},{"c":59.065,"h":59.08,"l":59.015,"n":454,"o":59.04,"t":"2026-10-21T18:00:00Z","v":21365,"vw":59.03547},{"c":59.125,"h":59.16,"l":59.065,"n":452,"o":59.065,"t":"2026-10-21T18:05:00Z","v":15873,"vw":59.127645},{"c":59.16,"h":59.18,"l":59.125,"n":291,"o":59.14,"t":"2026-10-21T18:10:00Z","v":9902,"vw":59.155001},{"c":59.02,"h":59.16,"l":58.98,"n":1029,"o":59.15,"t":"2026-10-21T18:15:00Z","v":78810,"vw":59.045599},{"c":59.06,"h":59.09,"l":59.025,"n":301,"o":59.025,"t":"2026-10-21T18:20:00Z","v":10948,"vw":59.062247},{"c":59.03,"h":59.05,"l":59.01,"n":314,"o":59.04,"t":"2026-10-21T18:25:00Z","v":14154,"vw":59.026601},{"c":59.05,"h":59.05,"l":59.03,"n":247,"o":59.03,"t":"2026-10-21T18:30:00Z","v":8356,"vw":59.037829},{"c":58.97,"h":59.06,"l":58.96,"n":357,"o":59.05,"t":"2026-10-21T18:35:00Z","v":15123,"vw":59.032463},{"c":58.89,"h":58.97,"l":58.865,"n":356,"o":58.96,"t":"2026-10-21T18:40:00Z","v":18102,"vw":58.908833},{"c":58.82,"h":58.885,"l":58.8,"n":363,"o":58.885,"t":"2026-10-21T18:45:00Z","v":15915,"vw":58.853715},{"c":58.79,"h":58.85,"l":58.75,"n":290,"o":58.81,"t":"2026-10-21T18:50:00Z","v":13824,"vw":58.79724},{"c":58.65,"h":58.8,"l":58.645,"n":352,"o":58.79,"t":"2026-10-21T18:55:00Z","v":14610,"vw":58.720523},{"c":58.545,"h":58.64,"l":58.495,"n":397,"o":58.64,"t":"2026-10-21T19:00:00Z","v":15203,"vw":58.567995},{"c":58.5,"h":58.54,"l":58.48,"n":436,"o":58.51,"t":"2026-10-21T19:05:00Z","v":14605,"vw":58.513015},{"c":58.515,"h":58.525,"l":58.475,"n":349,"o":58.5,"t":"2026-10-21T19:10:00Z","v":16947,"vw":58.50694},{"c":58.63,"h":58.65,"l":58.515,"n":393,"o":58.515,"t":"2026-10-21T19:15:00Z","v":15737,"vw":58.617308},{"c":58.68,"h":58.71,"l":58.62,"n":552,"o":58.635,"t":"2026-10-21T19:20:00Z","v":24301,"vw":58.660242},{"c":58.77,"h":58.77,"l":58.68,"n":378,"o":58.68,"t":"2026-10-21T19:25:00Z","v":12347,"vw":58.731423},{"c":58.79,"h":58.8,"l":58.77,"n":453,"o":58.78,"t":"2026-10-21T19:30:00Z","v":22820,"vw":58.78836},{"c":58.86,"h":58.8825,"l":58.77,"n":511,"o":58.785,"t":"2026-10-21T19:35:00Z","v":22974,"vw":58.807737},{"c":58.96,"h":58.96,"l":58.85,"n":652,"o":58.86,"t":"2026-10-21T19:40:00Z","v":32375,"vw":58.887113},{"c":58.94,"h":59.01,"l":58.94,"n":768,"o":58.96,"t":"2026-10-21T19:45:00Z","v":38601,"vw":58.963595},{"c":59.06,"h":59.1,"l":58.94,"n":1136,"o":58.94,"t":"2026-10-21T19:50:00Z","v":63768,"vw":59.042559},{"c":58.97,"h":59.08,"l":58.915,"n":3022,"o":59.06,"t":"2026-10-21T19:55:00Z","v":217861,"vw":58.964213},{"c":58.79,"h":58.97,"l":58.77,"n":81,"o":58.97,"t":"2026-10-21T20:00:00Z","v":693220,"vw":58.969602},{"c":58.71,"h":58.71,"l":58.67,"n":3,"o":58.67,"t":"2026-10-21T20:05:00Z","v":371,"vw":58.687035},{"c":58.73,"h":58.73,"l":58.73,"n":1,"o":58.73,"t":"2026-10-21T20:10:00Z","v":100,"vw":58.73},{"c":58.97,"h":58.97,"l":58.97,"n":1,"o":58.97,"t":"2026-10-21T20:35:00Z","v":744,"vw":58.97},{"c":58.85,"h":58.85,"l":58.6,"n":40,"o":58.6,"t":"2026-10-22T09:10:00Z","v":1847,"vw":58.781636},{"c":59.02,"h":59.02,"l":59.01,"n":44,"o":59.02,"t":"2026-10-22T11:45:00Z","v":1555,"vw":59.016667},{"c":59.1,"h":59.1,"l":59.1,"n":10,"o":59.1,"t":"2026-10-22T12:25:00Z","v":1600,"vw":59.1},{"c":59.1,"h":59.1,"l":59.1,"n":13,"o":59.1,"t":"2026-10-22T12:30:00Z","v":226,"vw":59.1},{"c":59.1,"h":59.1,"l":59.09,"n":27,"o":59.1,"t":"2026-10-22T12:35:00Z","v":1350,"vw":59.0975},{"c":59.335,"h":59.5,"l":59.27,"n":90,"o":59.39,"t":"2026-10-22T13:30:00Z","v":19919,"vw":59.374342},{"c":59.56,"h":59.64,"l":59.335,"n":270,"o":59.335,"t":"2026-10-22T13:35:00Z","v":28307,"vw":59.392003},{"c":59.46,"h":59.72,"l":59.4,"n":236,"o":59.66,"t":"2026-10-22T13:40:00Z","v":13128,"vw":59.529003},{"c":59.805,"h":59.805,"l":59.41,"n":252,"o":59.41,"t":"2026-10-22T13:45:00Z","v":24470,"vw":59.556043},{"c":59.805,"h":60,"l":59.8,"n":398,"o":59.805,"t":"2026-10-22T13:50:00Z","v":24789,"vw":59.960091},{"c":59.845,"h":59.845,"l":59.765,"n":105,"o":59.765,"t":"2026-10-22T13:55:00Z","v":6261,"vw":59.817965},{"c":59.995,"h":60.045,"l":59.82,"n":984,"o":59.845,"t":"2026-10-22T14:00:00Z","v":132725,"vw":59.976054},{"c":60.1,"h":60.3,"l":60,"n":440,"o":60.05,"t":"2026-10-22T14:05:00Z","v":23415,"vw":60.102477},{"c":60.29,"h":60.34,"l":60.1101,"n":297,"o":60.13,"t":"2026-10-22T14:10:00Z","v":17946,"vw":60.239028},{"c":60.445,"h":60.5,"l":60.26,"n":349,"o":60.29,"t":"2026-10-22T14:15:00Z","v":27596,"vw":60.335048},{"c":60.54,"h":60.565,"l":60.415,"n":331,"o":60.47,"t":"2026-10-22T14:20:00Z","v":26810,"vw":60.486367},{"c":60.515,"h":60.59,"l":60.38,"n":275,"o":60.545,"t":"2026-10-22T14:25:00Z","v":13664,"vw":60.47057},{"c":60.28,"h":60.6,"l":60.26,"n":403,"o":60.515,"t":"2026-10-22T14:30:00Z","v":24608,"vw":60.36874},{"c":60.43,"h":60.44,"l":60.27,"n":365,"o":60.31,"t":"2026-10-22T14:35:00Z","v":24458,"vw":60.366641},{"c":60.52,"h":60.52,"l":60.4,"n":325,"o":60.41,"t":"2026-10-22T14:40:00Z","v":14053,"vw":60.464617},{"c":60.48,"h":60.54,"l":60.38,"n":826,"o":60.51,"t":"2026-10-22T14:45:00Z","v":53760,"vw":60.448315},{"c":60.475,"h":60.54,"l":60.43,"n":737,"o":60.5,"t":"2026-10-22T14:50:00Z","v":56937,"vw":60.504793},{"c":60.585,"h":60.585,"l":60.46,"n":1129,"o":60.475,"t":"2026-10-22T14:55:00Z","v":99445,"vw":60.522994},{"c":60.69,"h":60.69,"l":60.53,"n":621,"o":60.6,"t":"2026-10-22T15:00:00Z","v":36128,"vw":60.596503},{"c":60.61,"h":60.7,"l":60.595,"n":564,"o":60.67,"t":"2026-10-22T15:05:00Z","v":32800,"vw":60.660121},{"c":60.685,"h":60.725,"l":60.615,"n":480,"o":60.615,"t":"2026-10-22T15:10:00Z","v":23623,"vw":60.656539},{"c":60.77,"h":60.78,"l":60.675,"n":480,"o":60.69,"t":"2026-10-22T15:15:00Z","v":31827,"vw":60.726811},{"c":60.89,"h":60.91,"l":60.75,"n":552,"o":60.8,"t":"2026-10-22T15:20:00Z","v":30132,"vw":60.812438},{"c":60.92,"h":60.99,"l":60.89,"n":406,"o":60.91,"t":"2026-10-22T15:25:00Z","v":22207,"vw":60.919458},{"c":60.975,"h":60.9994,"l":60.9,"n":331,"o":60.9,"t":"2026-10-22T15:30:00Z","v":11378,"vw":60.951516},{"c":60.95,"h":60.97,"l":60.86,"n":381,"o":60.97,"t":"2026-10-22T15:35:00Z","v":17544,"vw":60.902057},{"c":60.905,"h":60.96,"l":60.9,"n":437,"o":60.95,"t":"2026-10-22T15:40:00Z","v":19916,"vw":60.938425},{"c":60.98,"h":61,"l":60.9,"n":421,"o":60.9,"t":"2026-10-22T15:45:00Z","v":24870,"vw":60.9565},{"c":61.05,"h":61.12,"l":60.99,"n":451,"o":61,"t":"2026-10-22T15:50:00Z","v":22056,"vw":61.024468},{"c":61.11,"h":61.17,"l":61.05,"n":312,"o":61.05,"t":"2026-10-22T15:55:00Z","v":12745,"vw":61.103051},{"c":61.14,"h":61.16,"l":61.1,"n":332,"o":61.13,"t":"2026-10-22T16:00:00Z","v":13328,"vw":61.131669},{"c":61.31,"h":61.31,"l":61.125,"n":221,"o":61.14,"t":"2026-10-22T16:05:00Z","v":13973,"vw":61.181907},{"c":61.16,"h":61.315,"l":61.0899,"n":397,"o":61.315,"t":"2026-10-22T16:10:00Z","v":19232,"vw":61.17405},{"c":61.15,"h":61.18,"l":61.14,"n":195,"o":61.18,"t":"2026-10-22T16:15:00Z","v":5895,"vw":61.164799},{"c":61.17,"h":61.22,"l":61.1458,"n":324,"o":61.16,"t":"2026-10-22T16:20:00Z","v":26507,"vw":61.164979},{"c":61.195,"h":61.23,"l":61.18,"n":187,"o":61.18,"t":"2026-10-22T16:25:00Z","v":8795,"vw":61.203284},{"c":61.31,"h":61.33,"l":61.18,"n":340,"o":61.18,"t":"2026-10-22T16:30:00Z","v":18800,"vw":61.24914},{"c":61.035,"h":61.31,"l":61.035,"n":301,"o":61.31,"t":"2026-10-22T16:35:00Z","v":9761,"vw":61.215884},{"c":61.02,"h":61.085,"l":60.91,"n":570,"o":61.045,"t":"2026-10-22T16:40:00Z","v":102220,"vw":60.980608},{"c":61.11,"h":61.1425,"l":61.01,"n":581,"o":61.06,"t":"2026-10-22T16:45:00Z","v":79755,"vw":61.057136},{"c":61.175,"h":61.18,"l":61.05,"n":296,"o":61.08,"t":"2026-10-22T16:50:00Z","v":20949,"vw":61.124696},{"c":61.1,"h":61.18,"l":61.09,"n":512,"o":61.18,"t":"2026-10-22T16:55:00Z","v":40311,"vw":61.120737},{"c":61.04,"h":61.1,"l":60.995,"n":355,"o":61.1,"t":"2026-10-22T17:00:00Z","v":16439,"vw":61.036053},{"c":61.06,"h":61.09,"l":61.02,"n":309,"o":61.06,"t":"2026-10-22T17:05:00Z","v":13029,"vw":61.05219},{"c":61.06,"h":61.13,"l":61.02,"n":432,"o":61.06,"t":"2026-10-22T17:10:00Z","v":18607,"vw":61.093251},{"c":60.96,"h":61.1,"l":60.91,"n":302,"o":61.1,"t":"2026-10-22T17:15:00Z","v":12075,"vw":60.967748},{"c":60.895,"h":61.01,"l":60.89,"n":288,"o":60.97,"t":"2026-10-22T17:20:00Z","v":20358,"vw":60.969607},{"c":61.03,"h":61.03,"l":60.9,"n":280,"o":60.9,"t":"2026-10-22T17:25:00Z","v":12236,"vw":60.983608},{"c":61.075,"h":61.1,"l":61,"n":232,"o":61.025,"t":"2026-10-22T17:30:00Z","v":9691,"vw":61.039811},{"c":61.08,"h":61.115,"l":61.04,"n":293,"o":61.105,"t":"2026-10-22T17:35:00Z","v":14189,"vw":61.065953},{"c":61.075,"h":61.18,"l":61.0416,"n":377,"o":61.08,"t":"2026-10-22T17:40:00Z","v":21831,"vw":61.096126},{"c":60.95,"h":61.1,"l":60.935,"n":253,"o":61.1,"t":"2026-10-22T17:45:00Z","v":9879,"vw":60.984196},{"c":60.73,"h":60.97,"l":60.73,"n":679,"o":60.97,"t":"2026-10-22T17:50:00Z","v":38912,"vw":60.801133},{"c":60.825,"h":60.85,"l":60.74,"n":609,"o":60.74,"t":"2026-10-22T17:55:00Z","v":60579,"vw":60.802046},{"c":60.73,"h":60.81,"l":60.725,"n":435,"o":60.79,"t":"2026-10-22T18:00:00Z","v":29261,"vw":60.793215},{"c":60.86,"h":60.86,"l":60.73,"n":663,"o":60.73,"t":"2026-10-22T18:05:00Z","v":42505,"vw":60.806455},{"c":60.99,"h":61.02,"l":60.87,"n":417,"o":60.87,"t":"2026-10-22T18:10:00Z","v":17419,"vw":60.95633},{"c":61.075,"h":61.09,"l":60.985,"n":428,"o":61.01,"t":"2026-10-22T18:15:00Z","v":14817,"vw":61.048822},{"c":61.1,"h":61.12,"l":61.055,"n":373,"o":61.085,"t":"2026-10-22T18:20:00Z","v":15502,"vw":61.085004},{"c":61.13,"h":61.135,"l":61.1,"n":413,"o":61.1,"t":"2026-10-22T18:25:00Z","v":19117,"vw":61.118573},{"c":60.995,"h":61.13,"l":60.985,"n":412,"o":61.13,"t":"2026-10-22T18:30:00Z","v":17963,"vw":61.051298},{"c":60.95,"h":60.97,"l":60.9,"n":574,"o":60.965,"t":"2026-10-22T18:35:00Z","v":25205,"vw":60.93865},{"c":60.905,"h":60.965,"l":60.905,"n":322,"o":60.965,"t":"2026-10-22T18:40:00Z","v":12913,"vw":60.933939},{"c":60.8799,"h":60.93,"l":60.86,"n":495,"o":60.905,"t":"2026-10-22T18:45:00Z","v":21553,"vw":60.901062},{"c":60.9,"h":60.92,"l":60.845,"n":493,"o":60.851,"t":"2026-10-22T18:50:00Z","v":27204,"vw":60.886592},{"c":61.07,"h":61.08,"l":60.89,"n":483,"o":60.905,"t":"2026-10-22T18:55:00Z","v":19378,"vw":60.972301},{"c":61.13,"h":61.155,"l":61.055,"n":530,"o":61.07,"t":"2026-10-22T19:00:00Z","v":23659,"vw":61.110528},{"c":61.3688,"h":61.3688,"l":61.125,"n":564,"o":61.13,"t":"2026-10-22T19:05:00Z","v":28246,"vw":61.226066},{"c":61.15,"h":61.325,"l":61.135,"n":659,"o":61.31,"t":"2026-10-22T19:10:00Z","v":31056,"vw":61.229885},{"c":61.255,"h":61.28,"l":61.145,"n":824,"o":61.16,"t":"2026-10-22T19:15:00Z","v":57077,"vw":61.211635},{"c":61.26,"h":61.305,"l":61.22,"n":613,"o":61.245,"t":"2026-10-22T19:20:00Z","v":28759,"vw":61.260047},{"c":61.17,"h":61.265,"l":61.15,"n":769,"o":61.26,"t":"2026-10-22T19:25:00Z","v":32489,"vw":61.207193},{"c":61.18,"h":61.2,"l":61.09,"n":910,"o":61.16,"t":"2026-10-22T19:30:00Z","v":45935,"vw":61.148259},{"c":61.24,"h":61.245,"l":61.15,"n":898,"o":61.16,"t":"2026-10-22T19:35:00Z","v":42447,"vw":61.201613},{"c":61.27,"h":61.27,"l":61.17,"n":1162,"o":61.23,"t":"2026-10-22T19:40:00Z","v":55903,"vw":61.235661},{"c":61.33,"h":61.36,"l":61.25,"n":1290,"o":61.27,"t":"2026-10-22T19:45:00Z","v":63265,"vw":61.303232},{"c":61.4975,"h":61.55,"l":61.31,"n":2606,"o":61.33,"t":"2026-10-22T19:50:00Z","v":160446,"vw":61.463037},{"c":61.64,"h":61.66,"l":61.48,"n":4573,"o":61.48,"t":"2026-10-22T19:55:00Z","v":379213,"vw":61.611302},{"c":61.65,"h":61.65,"l":61.62,"n":65,"o":61.65,"t":"2026-10-22T20:00:00Z","v":444365,"vw":61.649993},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-22T20:20:00Z","v":363,"vw":61.21},{"c":61.6032,"h":61.6032,"l":61.6032,"n":1,"o":61.6032,"t":"2026-10-22T21:35:00Z","v":100,"vw":61.6032}],"history":[{"c":106.72,"h":108.3825,"l":106.6,"n":14522,"o":107.95,"t":"2024-10-21T04:00:00Z","v":765008,"vw":107.001187},{"c":105.83,"h":106.48,"l":105.21,"n":16372,"o":106.4,"t":"2024-10-22T04:00:00Z","v":1999677,"vw":105.68857},{"c":105.32,"h":106.21,"l":104.7,"n":19750,"o":105.61,"t":"2024-10-23T04:00:00Z","v":912377,"vw":105.257856},{"c":107.3,"h":109.035,"l":105.445,"n":34631,"o":105.8,"t":"2024-10-24T04:00:00Z","v":3239608,"vw":107.729026},{"c":107.82,"h":108.32,"l":107.05,"n":29113,"o":107.44,"t":"2024-10-25T04:00:00Z","v":3270373,"vw":107.671756},{"c":105.51,"h":108.01,"l":105.42,"n":19887,"o":108.01,"t":"2024-10-28T04:00:00Z","v":950918,"vw":105.772551},{"c":104.53,"h":105.435,"l":104.41,"n":18279,"o":105.12,"t":"2024-10-29T04:00:00Z","v":837051,"vw":104.670803},{"c":105.2,"h":105.83,"l":103.96,"n":22146,"o":103.96,"t":"2024-10-30T04:00:00Z","v":1414508,"vw":104.977142},{"c":104.68,"h":105.38,"l":104.445,"n":19913,"o":105.03,"t":"2024-10-31T04:00:00Z","v":1131611,"vw":104.78701},{"c":105.85,"h":106.26,"l":104.92,"n":14079,"o":104.92,"t":"2024-11-01T04:00:00Z","v":715874,"vw":105.823791},{"c":104.86,"h":106.375,"l":104.565,"n":29899,"o":106.06,"t":"2024-11-04T05:00:00Z","v":692427,"vw":105.10686},{"c":105.21,"h":105.54,"l":103.25,"n":14235,"o":103.97,"t":"2024-11-05T05:00:00Z","v":638643,"vw":105.011849},{"c":103.78,"h":107.84,"l":101.36,"n":24523,"o":107.84,"t":"2024-11-06T05:00:00Z","v":1245006,"vw":102.926735},{"c":103.33,"h":104.37,"l":102.25,"n":22505,"o":104.37,"t":"2024-11-07T05:00:00Z","v":1148586,"vw":103.146301},{"c":103.75,"h":104.57,"l":102.99,"n":17754,"o":103.45,"t":"2024-11-08T05:00:00Z","v":679183,"vw":103.895671},{"c":103.55,"h":104.805,"l":102.87,"n":20049,"o":103.8,"t":"2024-11-11T05:00:00Z","v":877673,"vw":103.611338},{"c":102,"h":103.5944,"l":99.77,"n":32081,"o":103.5,"t":"2024-11-12T05:00:00Z","v":1798381,"vw":101.59558},{"c":101.88,"h":103.89,"l":101.62,"n":25940,"o":102.38,"t":"2024-11-13T05:00:00Z","v":1732093,"vw":102.250195},{"c":99.86,"h":101.72,"l":99.66,"n":23948,"o":101.375,"t":"2024-11-14T05:00:00Z","v":1322986,"vw":100.556092},{"c":99.63,"h":100.96,"l":98.93,"n":25006,"o":100.4,"t":"2024-11-15T05:00:00Z","v":1415083,"vw":99.658272},{"c":99.48,"h":99.96,"l":98.91,"n":17382,"o":99.28,"t":"2024-11-18T05:00:00Z","v":895871,"vw":99.44209},{"c":99.05,"h":99.9,"l":98,"n":18679,"o":98.94,"t":"2024-11-19T05:00:00Z","v":887826,"vw":99.070578},{"c":99.08,"h":99.185,"l":97.98,"n":16155,"o":98.7,"t":"2024-11-20T05:00:00Z","v":899067,"vw":98.855369},{"c":99.91,"h":100.035,"l":98.13,"n":17137,"o":99.08,"t":"2024-11-21T05:00:00Z","v":992419,"vw":99.616807},{"c":100.8,"h":101.19,"l":99.5,"n":21200,"o":99.95,"t":"2024-11-22T05:00:00Z","v":1140361,"vw":100.491424},{"c":102.4,"h":103.32,"l":101.465,"n":27114,"o":101.76,"t":"2024-11-25T05:00:00Z","v":3223616,"vw":102.505642},{"c":102.64,"h":103.49,"l":101.09,"n":22552,"o":102.75,"t":"2024-11-26T05:00:00Z","v":1312112,"vw":102.254193},{"c":103.43,"h":103.55,"l":101.78,"n":19897,"o":102.02,"t":"2024-11-27T05:00:00Z","v":1536010,"vw":103.144836},{"c":104.46,"h":104.71,"l":103.34,"n":12411,"o":103.48,"t":"2024-11-29T05:00:00Z","v":740330,"vw":104.310562},{"c":103,"h":104.855,"l":102.75,"n":25149,"o":104.13,"t":"2024-12-02T05:00:00Z","v":1777160,"vw":103.305035},{"c":103.29,"h":104,"l":101.395,"n":23844,"o":102.74,"t":"2024-12-03T05:00:00Z","v":1308082,"vw":103.101216},{"c":104.98,"h":106.63,"l":102.8,"n":32884,"o":103.45,"t":"2024-12-04T05:00:00Z","v":2071297,"vw":105.344198},{"c":103.23,"h":104.47,"l":103.02,"n":28893,"o":103.57,"t":"2024-12-05T05:00:00Z","v":1850052,"vw":103.604117},{"c":98.7,"h":101.525,"l":97.24,"n":52358,"o":99.39,"t":"2024-12-06T05:00:00Z","v":3694044,"vw":99.130242},{"c":99.26,"h":100.37,"l":98.6,"n":27723,"o":98.6,"t":"2024-12-09T05:00:00Z","v":1724737,"vw":99.496356},{"c":99.08,"h":100.08,"l":97.87,"n":24019,"o":99.6,"t":"2024-12-10T05:00:00Z","v":1574474,"vw":99.115774},{"c":99.28,"h":100.47,"l":98.58,"n":19428,"o":99.35,"t":"2024-12-11T05:00:00Z","v":1186705,"vw":99.217539},{"c":96.72,"h":99.41,"l":96.63,"n":27883,"o":99.41,"t":"2024-12-12T05:00:00Z","v":1731922,"vw":97.563721},{"c":94.85,"h":96.73,"l":94.78,"n":24811,"o":96.41,"t":"2024-12-13T05:00:00Z","v":1779827,"vw":95.210981},{"c":93.98,"h":96.14,"l":93.85,"n":28179,"o":94.76,"t":"2024-12-16T05:00:00Z","v":1963229,"vw":94.547484},{"c":94.49,"h":96.085,"l":93.42,"n":25070,"o":93.79,"t":"2024-12-17T05:00:00Z","v":1955994,"vw":94.51783},{"c":92.39,"h":94.92,"l":92.27,"n":24109,"o":94.43,"t":"2024-12-18T05:00:00Z","v":1550873,"vw":93.238199},{"c":91.93,"h":92.72,"l":91.22,"n":25468,"o":92.35,"t":"2024-12-19T05:00:00Z","v":1639443,"vw":91.93467},{"c":93.44,"h":94.71,"l":92.28,"n":24119,"o":92.42,"t":"2024-12-20T05:00:00Z","v":2784859,"vw":93.441702},{"c":92.52,"h":93.44,"l":91.91,"n":17294,"o":92.72,"t":"2024-12-23T05:00:00Z","v":990571,"vw":92.446804},{"c":92.81,"h":92.81,"l":91.39,"n":8170,"o":92.2,"t":"2024-12-24T05:00:00Z","v":451163,"vw":92.274835},{"c":92.61,"h":92.69,"l":91.935,"n":12951,"o":92.26,"t":"2024-12-26T05:00:00Z","v":775164,"vw":92.500227},{"c":92.34,"h":92.81,"l":91.695,"n":14795,"o":91.85,"t":"2024-12-27T05:00:00Z","v":671750,"vw":92.250182},{"c":91.43,"h":92.96,"l":91.06,"n":18020,"o":92.08,"t":"2024-12-30T05:00:00Z","v":835641,"vw":91.537765},{"c":91.93,"h":92.57,"l":91.23,"n":14529,"o":91.54,"t":"2024-12-31T05:00:00Z","v":817504,"vw":91.982775},{"c":90.66,"h":92.62,"l":90.36,"n":16815,"o":92.57,"t":"2025-01-02T05:00:00Z","v":976177,"vw":91.132272},{"c":91.79,"h":91.905,"l":90.43,"n":14719,"o":90.69,"t":"2025-01-03T05:00:00Z","v":764905,"vw":91.606491},{"c":93.01,"h":93.38,"l":91.74,"n":20639,"o":91.79,"t":"2025-01-06T05:00:00Z","v":1231678,"vw":92.817262},{"c":92.69,"h":94.85,"l":92.34,"n":18927,"o":92.86,"t":"2025-01-07T05:00:00Z","v":1127777,"vw":93.068621},{"c":91.88,"h":92.605,"l":91.41,"n":20803,"o":92.36,"t":"2025-01-08T05:00:00Z","v":1107737,"vw":91.986443},{"c":90.31,"h":91.71,"l":89.43,"n":25825,"o":90.77,"t":"2025-01-10T05:00:00Z","v":1945207,"vw":90.128639},{"c":91.28,"h":92.04,"l":89.0671,"n":21027,"o":90.12,"t":"2025-01-13T05:00:00Z","v":1729293,"vw":90.962547},{"c":89.11,"h":91.46,"l":88.63,"n":26902,"o":91.1,"t":"2025-01-14T05:00:00Z","v":1854966,"vw":89.355222},{"c":90.68,"h":91.27,"l":89.77,"n":22744,"o":90.62,"t":"2025-01-15T05:00:00Z","v":1897199,"vw":90.498051},{"c":92.04,"h":92.56,"l":90.2201,"n":21452,"o":90.27,"t":"2025-01-16T05:00:00Z","v":1384212,"vw":91.866401},{"c":93.27,"h":93.82,"l":92.29,"n":25300,"o":92.68,"t":"2025-01-17T05:00:00Z","v":1950969,"vw":93.206853},{"c":95.35,"h":95.81,"l":93.51,"n":23149,"o":93.53,"t":"2025-01-21T05:00:00Z","v":1674826,"vw":95.229257},{"c":95.18,"h":96.33,"l":94.615,"n":21282,"o":95.35,"t":"2025-01-22T05:00:00Z","v":1377712,"vw":95.578315},{"c":95.68,"h":95.855,"l":94.015,"n":17949,"o":95.09,"t":"2025-01-23T05:00:00Z","v":983082,"vw":95.393283},{"c":97.7,"h":98.57,"l":94.95,"n":26214,"o":94.95,"t":"2025-01-24T05:00:00Z","v":2269972,"vw":97.633432},{"c":99.45,"h":100.24,"l":97.74,"n":29574,"o":97.74,"t":"2025-01-27T05:00:00Z","v":2079063,"vw":99.549309},{"c":98.5,"h":99.79,"l":97.71,"n":17406,"o":98.82,"t":"2025-01-28T05:00:00Z","v":858098,"vw":98.557314},{"c":98,"h":98.72,"l":97.48,"n":15157,"o":97.79,"t":"2025-01-29T05:00:00Z","v":819083,"vw":98.11993},{"c":98.1,"h":99.5375,"l":97.98,"n":16083,"o":98.11,"t":"2025-01-30T05:00:00Z","v":951384,"vw":98.687412},{"c":96.55,"h":97.95,"l":96.4,"n":20468,"o":97.88,"t":"2025-01-31T05:00:00Z","v":1156023,"vw":97.019611},{"c":95.34,"h":96.0787,"l":93.81,"n":21922,"o":95.26,"t":"2025-02-03T05:00:00Z","v":1126299,"vw":95.392814},{"c":95.3,"h":95.8255,"l":94.025,"n":15989,"o":94.83,"t":"2025-02-04T05:00:00Z","v":864310,"vw":95.323762},{"c":96.67,"h":97.2119,"l":95.52,"n":13638,"o":96.29,"t":"2025-02-05T05:00:00Z","v":640277,"vw":96.592117},{"c":95.29,"h":96.78,"l":94.74,"n":14093,"o":96.57,"t":"2025-02-06T05:00:00Z","v":853031,"vw":95.596906},{"c":93.57,"h":95.4325,"l":93.42,"n":16619,"o":95.02,"t":"2025-02-07T05:00:00Z","v":983731,"vw":94.057187},{"c":93.63,"h":94.33,"l":93.1094,"n":18116,"o":93.7,"t":"2025-02-10T05:00:00Z","v":1129480,"vw":93.748023},{"c":93.45,"h":93.745,"l":92.78,"n":12724,"o":92.91,"t":"2025-02-11T05:00:00Z","v":681671,"vw":93.312687},{"c":92,"h":92.395,"l":91.01,"n":15794,"o":92.1,"t":"2025-02-12T05:00:00Z","v":880878,"vw":91.808764},{"c":93.68,"h":94.17,"l":92.255,"n":19372,"o":92.75,"t":"2025-02-13T05:00:00Z","v":1037848,"vw":93.510451},{"c":88.1,"h":92.9983,"l":86.885,"n":39259,"o":92.85,"t":"2025-02-14T05:00:00Z","v":3052869,"vw":89.004023},{"c":87.29,"h":88.145,"l":86.08,"n":29793,"o":87.99,"t":"2025-02-18T05:00:00Z","v":1754853,"vw":86.864792},{"c":86.46,"h":87.4,"l":85.947,"n":41323,"o":87.15,"t":"2025-02-19T05:00:00Z","v":5213483,"vw":86.219987},{"c":88.69,"h":88.905,"l":86.345,"n":32858,"o":86.73,"t":"2025-02-20T05:00:00Z","v":1741172,"vw":88.360531},{"c":88.48,"h":88.87,"l":87.605,"n":23668,"o":88.37,"t":"2025-02-21T05:00:00Z","v":1565009,"vw":88.416134},{"c":90.06,"h":90.88,"l":88.44,"n":29453,"o":88.54,"t":"2025-02-24T05:00:00Z","v":1736487,"vw":90.111828},{"c":90.26,"h":90.5,"l":88.97,"n":23027,"o":90.17,"t":"2025-02-25T05:00:00Z","v":1353636,"vw":89.819865},{"c":90.99,"h":92.48,"l":89.94,"n":18620,"o":89.95,"t":"2025-02-26T05:00:00Z","v":1076428,"vw":91.273606},{"c":89.87,"h":90.79,"l":89.69,"n":20371,"o":89.965,"t":"2025-02-27T05:00:00Z","v":1545895,"vw":90.088656},{"c":90.38,"h":90.65,"l":88.8,"n":19967,"o":90.06,"t":"2025-02-28T05:00:00Z","v":1899096,"vw":90.010451},{"c":91.65,"h":92.84,"l":90.52,"n":28218,"o":90.97,"t":"2025-03-03T05:00:00Z","v":1660376,"vw":91.875305},{"c":90.67,"h":91.765,"l":89.55,"n":26624,"o":91.57,"t":"2025-03-04T05:00:00Z","v":2636080,"vw":90.521469},{"c":91.33,"h":91.6,"l":89.64,"n":24577,"o":90.39,"t":"2025-03-05T05:00:00Z","v":2078454,"vw":91.230914},{"c":90.98,"h":91.59,"l":90.08,"n":35476,"o":90.53,"t":"2025-03-06T05:00:00Z","v":2924582,"vw":90.893321},{"c":85,"h":86.44,"l":82.61,"n":67473,"o":86.18,"t":"2025-03-07T05:00:00Z","v":5336869,"vw":84.611124},{"c":79.89,"h":85.34,"l":79.74,"n":51711,"o":85.3,"t":"2025-03-10T04:00:00Z","v":4074017,"vw":81.072149},{"c":81.03,"h":81.795,"l":78.425,"n":48043,"o":80.93,"t":"2025-03-11T04:00:00Z","v":3370815,"vw":80.527075},{"c":79.07,"h":81.76,"l":79.02,"n":31783,"o":81.67,"t":"2025-03-12T04:00:00Z","v":2938321,"vw":79.86478},{"c":77.73,"h":78.92,"l":77.05,"n":30400,"o":78.92,"t":"2025-03-13T04:00:00Z","v":2044574,"vw":77.706422},{"c":81.22,"h":81.35,"l":77.85,"n":34380,"o":78.08,"t":"2025-03-14T04:00:00Z","v":2436702,"vw":80.328262},{"c":79.91,"h":81.605,"l":79.62,"n":41607,"o":81.26,"t":"2025-03-17T04:00:00Z","v":2923795,"vw":80.510224},{"c":80.04,"h":80.195,"l":79,"n":24830,"o":79.82,"t":"2025-03-18T04:00:00Z","v":1720018,"vw":79.790911},{"c":80.12,"h":81.59,"l":79.51,"n":38069,"o":80.9,"t":"2025-03-19T04:00:00Z","v":2779841,"vw":80.116491},{"c":80.39,"h":81.83,"l":79.99,"n":21402,"o":80.12,"t":"2025-03-20T04:00:00Z","v":1820923,"vw":80.708627},{"c":81.71,"h":82.8,"l":78.6601,"n":39628,"o":79.95,"t":"2025-03-21T04:00:00Z","v":3706371,"vw":81.350191},{"c":84.07,"h":84.67,"l":82.16,"n":33501,"o":82.16,"t":"2025-03-24T04:00:00Z","v":2343447,"vw":84.003934},{"c":83.7,"h":84.58,"l":83.065,"n":25093,"o":83.98,"t":"2025-03-25T04:00:00Z","v":1670342,"vw":83.727839},{"c":83.86,"h":84.42,"l":82.76,"n":26239,"o":83.67,"t":"2025-03-26T04:00:00Z","v":1523408,"vw":83.649023},{"c":84.98,"h":85.27,"l":83.21,"n":26456,"o":83.83,"t":"2025-03-27T04:00:00Z","v":2256924,"vw":84.847653},{"c":83.77,"h":85.1,"l":83.4,"n":24100,"o":84.54,"t":"2025-03-28T04:00:00Z","v":1736366,"vw":83.885401},{"c":84.35,"h":84.945,"l":83.1,"n":23549,"o":83.59,"t":"2025-03-31T04:00:00Z","v":1776507,"vw":84.189381},{"c":81.27,"h":84.19,"l":81.165,"n":31034,"o":84.19,"t":"2025-04-01T04:00:00Z","v":2059094,"vw":81.747642},{"c":81.23,"h":82.28,"l":80.525,"n":25379,"o":80.77,"t":"2025-04-02T04:00:00Z","v":1813561,"vw":81.33781},{"c":78.17,"h":80.955,"l":77.91,"n":36374,"o":79.94,"t":"2025-04-03T04:00:00Z","v":2485039,"vw":78.720899},{"c":73.77,"h":76.835,"l":73.335,"n":37811,"o":76.72,"t":"2025-04-04T04:00:00Z","v":2661527,"vw":74.205625},{"c":73.31,"h":75.5,"l":70.8,"n":31850,"o":73.71,"t":"2025-04-07T04:00:00Z","v":2432502,"vw":73.250783},{"c":71.5,"h":76.075,"l":70.51,"n":26267,"o":75.74,"t":"2025-04-08T04:00:00Z","v":1525251,"vw":72.422061},{"c":77.9,"h":78.18,"l":69.81,"n":38847,"o":70.3,"t":"2025-04-09T04:00:00Z","v":2701730,"vw":75.058477},{"c":75.37,"h":77.6,"l":72.88,"n":44416,"o":77.6,"t":"2025-04-10T04:00:00Z","v":2499797,"vw":74.995853},{"c":77.46,"h":77.81,"l":74.47,"n":43640,"o":74.47,"t":"2025-04-11T04:00:00Z","v":2672239,"vw":76.789833},{"c":78.76,"h":79.04,"l":77.18,"n":30506,"o":77.92,"t":"2025-04-14T04:00:00Z","v":1906163,"vw":78.369249},{"c":77.8,"h":78.99,"l":77.31,"n":22270,"o":78.99,"t":"2025-04-15T04:00:00Z","v":1386329,"vw":77.841894},{"c":78.23,"h":78.5,"l":76.825,"n":38111,"o":77.33,"t":"2025-04-16T04:00:00Z","v":2561322,"vw":77.838676},{"c":79.51,"h":79.77,"l":77.98,"n":30679,"o":78.45,"t":"2025-04-17T04:00:00Z","v":2096424,"vw":79.276794},{"c":78.7,"h":79.19,"l":77.59,"n":28270,"o":79.19,"t":"2025-04-21T04:00:00Z","v":2258442,"vw":78.319707},{"c":79.79,"h":80.04,"l":78.59,"n":30289,"o":79.64,"t":"2025-04-22T04:00:00Z","v":2200142,"vw":79.453025},{"c":80.84,"h":82.575,"l":79.95,"n":23868,"o":80.95,"t":"2025-04-23T04:00:00Z","v":1743079,"vw":81.453384},{"c":82.58,"h":82.84,"l":80.71,"n":19765,"o":81.4,"t":"2025-04-24T04:00:00Z","v":1122975,"vw":82.341719},{"c":80.89,"h":82.53,"l":80.68,"n":23377,"o":82.34,"t":"2025-04-25T04:00:00Z","v":1150372,"vw":81.228294},{"c":81.85,"h":83.24,"l":80.66,"n":27063,"o":81.03,"t":"2025-04-28T04:00:00Z","v":1532355,"vw":81.609551},{"c":82.23,"h":82.83,"l":80.82,"n":21251,"o":81.73,"t":"2025-04-29T04:00:00Z","v":1298667,"vw":82.325036},{"c":81.67,"h":81.85,"l":79.86,"n":24250,"o":81.58,"t":"2025-04-30T04:00:00Z","v":1549388,"vw":81.172266},{"c":81.14,"h":82.91,"l":80.2,"n":26365,"o":82.91,"t":"2025-05-01T04:00:00Z","v":1387209,"vw":81.219708},{"c":82.3,"h":83.42,"l":81.59,"n":26091,"o":82.6,"t":"2025-05-02T04:00:00Z","v":1708557,"vw":82.263324},{"c":81.57,"h":82.52,"l":80.91,"n":24787,"o":81.98,"t":"2025-05-05T04:00:00Z","v":1901475,"vw":81.894395},{"c":80.57,"h":82.36,"l":80.54,"n":24256,"o":81.5,"t":"2025-05-06T04:00:00Z","v":1633110,"vw":80.969729},{"c":81.25,"h":81.52,"l":79.86,"n":26333,"o":80.55,"t":"2025-05-07T04:00:00Z","v":1412840,"vw":80.841816},{"c":82.92,"h":84.37,"l":81.06,"n":31369,"o":81.06,"t":"2025-05-08T04:00:00Z","v":1779317,"vw":83.115599},{"c":82.27,"h":83.5668,"l":81.945,"n":21988,"o":82.98,"t":"2025-05-09T04:00:00Z","v":1265544,"vw":82.550539},{"c":84.44,"h":85.23,"l":83.6885,"n":24995,"o":84.3,"t":"2025-05-12T04:00:00Z","v":1484741,"vw":84.30462},{"c":81.76,"h":84.5,"l":81.7,"n":29045,"o":84.19,"t":"2025-05-13T04:00:00Z","v":1568444,"vw":82.526502},{"c":80.47,"h":82.15,"l":78.98,"n":42767,"o":81.42,"t":"2025-05-14T04:00:00Z","v":2685381,"vw":79.994472},{"c":81.45,"h":81.62,"l":79.67,"n":35189,"o":81.41,"t":"2025-05-15T04:00:00Z","v":2673003,"vw":81.099649},{"c":82.92,"h":82.97,"l":80.8,"n":26186,"o":81.88,"t":"2025-05-16T04:00:00Z","v":1519774,"vw":82.49962},{"c":81.91,"h":82.165,"l":81.25,"n":28802,"o":81.54,"t":"2025-05-19T04:00:00Z","v":1621067,"vw":81.865628},{"c":81.5,"h":82.035,"l":80.96,"n":36248,"o":81.55,"t":"2025-05-20T04:00:00Z","v":2115832,"vw":81.61278},{"c":79.37,"h":81.26,"l":79.33,"n":27422,"o":80.95,"t":"2025-05-21T04:00:00Z","v":1546590,"vw":79.893612},{"c":79.3,"h":80.05,"l":78.8401,"n":34115,"o":79.37,"t":"2025-05-22T04:00:00Z","v":2037369,"vw":79.326959},{"c":78.83,"h":79.1,"l":78.155,"n":26137,"o":78.37,"t":"2025-05-23T04:00:00Z","v":1548959,"vw":78.796307},{"c":80.59,"h":80.95,"l":79.62,"n":37951,"o":80.21,"t":"2025-05-27T04:00:00Z","v":2684416,"vw":80.513709},{"c":80.12,"h":80.61,"l":79.2225,"n":36496,"o":80.01,"t":"2025-05-28T04:00:00Z","v":2434799,"vw":80.146761},{"c":79.96,"h":80.78,"l":79.47,"n":52115,"o":80.74,"t":"2025-05-29T04:00:00Z","v":4049840,"vw":80.129349},{"c":68.28,"h":71.98,"l":65.95,"n":103962,"o":71.98,"t":"2025-05-30T04:00:00Z","v":8292546,"vw":68.779755},{"c":67,"h":68.64,"l":65.68,"n":66036,"o":68.37,"t":"2025-06-02T04:00:00Z","v":5332084,"vw":67.097978},{"c":66.91,"h":67.8,"l":65,"n":54298,"o":66.85,"t":"2025-06-03T04:00:00Z","v":4138590,"vw":66.884626},{"c":67.42,"h":68.19,"l":66.4053,"n":40369,"o":67,"t":"2025-06-04T04:00:00Z","v":3045033,"vw":67.498888},{"c":71.18,"h":71.63,"l":67.73,"n":67785,"o":67.73,"t":"2025-06-05T04:00:00Z","v":5056150,"vw":70.530247},{"c":72.33,"h":72.97,"l":71.68,"n":62627,"o":71.84,"t":"2025-06-06T04:00:00Z","v":4093480,"vw":72.447552},{"c":71.97,"h":73.12,"l":71.39,"n":43635,"o":72.77,"t":"2025-06-09T04:00:00Z","v":2581032,"vw":72.0328},{"c":72.69,"h":73.47,"l":72,"n":32306,"o":72.34,"t":"2025-06-10T04:00:00Z","v":1923733,"vw":72.722304},{"c":71.42,"h":73.29,"l":70.65,"n":36396,"o":72.89,"t":"2025-06-11T04:00:00Z","v":2293895,"vw":71.704121},{"c":70.88,"h":71.73,"l":70.62,"n":22941,"o":71.5,"t":"2025-06-12T04:00:00Z","v":1443075,"vw":71.036655},{"c":69.7,"h":70.75,"l":69.36,"n":27568,"o":69.76,"t":"2025-06-13T04:00:00Z","v":1573686,"vw":69.919626},{"c":69.74,"h":70.58,"l":69.35,"n":31796,"o":69.905,"t":"2025-06-16T04:00:00Z","v":2022253,"vw":69.890073},{"c":68.76,"h":70.45,"l":68.565,"n":31137,"o":70.34,"t":"2025-06-17T04:00:00Z","v":3224383,"vw":69.134392},{"c":69.81,"h":70.29,"l":67.98,"n":40782,"o":68.82,"t":"2025-06-18T04:00:00Z","v":3924713,"vw":69.645331},{"c":69.47,"h":70.82,"l":69.42,"n":38969,"o":70.53,"t":"2025-06-20T04:00:00Z","v":4618264,"vw":69.844112},{"c":69.52,"h":69.725,"l":68.12,"n":40286,"o":69.2,"t":"2025-06-23T04:00:00Z","v":4444733,"vw":69.247519},{"c":70.93,"h":71.48,"l":69.1801,"n":37721,"o":69.9,"t":"2025-06-24T04:00:00Z","v":4258363,"vw":70.617702},{"c":69.54,"h":70.74,"l":69.45,"n":27418,"o":70.58,"t":"2025-06-25T04:00:00Z","v":1993495,"vw":69.808311},{"c":69.69,"h":69.9899,"l":69.01,"n":26156,"o":69.7,"t":"2025-06-26T04:00:00Z","v":1518908,"vw":69.54897},{"c":71.14,"h":71.86,"l":69.49,"n":45015,"o":69.66,"t":"2025-06-27T04:00:00Z","v":5274917,"vw":71.188271},{"c":71.16,"h":71.666,"l":70.58,"n":27026,"o":71.22,"t":"2025-06-30T04:00:00Z","v":2153482,"vw":71.15006},{"c":72.81,"h":73.8,"l":70.91,"n":39226,"o":71,"t":"2025-07-01T04:00:00Z","v":2583313,"vw":72.624936},{"c":73.02,"h":73.39,"l":72.32,"n":50036,"o":72.66,"t":"2025-07-02T04:00:00Z","v":3396881,"vw":72.953756},{"c":73.3,"h":73.915,"l":72.77,"n":19734,"o":73.41,"t":"2025-07-03T04:00:00Z","v":1492346,"vw":73.197451},{"c":73.29,"h":74.05,"l":72.82,"n":55062,"o":73.125,"t":"2025-07-07T04:00:00Z","v":3553227,"vw":73.323307},{"c":74.26,"h":74.39,"l":72.905,"n":42252,"o":73.37,"t":"2025-07-08T04:00:00Z","v":2786075,"vw":73.982667},{"c":74.95,"h":75.31,"l":73.61,"n":48424,"o":74.26,"t":"2025-07-09T04:00:00Z","v":3549095,"vw":74.733849},{"c":76.7,"h":77.06,"l":74.4375,"n":38646,"o":74.81,"t":"2025-07-10T04:00:00Z","v":2983992,"vw":76.527171},{"c":74.77,"h":75.93,"l":74.62,"n":37098,"o":75.83,"t":"2025-07-11T04:00:00Z","v":2517934,"vw":75.013054},{"c":73.61,"h":75.18,"l":73.375,"n":30714,"o":74.8,"t":"2025-07-14T04:00:00Z","v":2236112,"vw":74.074501},{"c":72.2,"h":73.985,"l":72.1,"n":30996,"o":73.79,"t":"2025-07-15T04:00:00Z","v":2799945,"vw":72.559814},{"c":72.7,"h":73.83,"l":72.15,"n":40824,"o":73.1,"t":"2025-07-16T04:00:00Z","v":4496392,"vw":72.808639},{"c":73.26,"h":73.34,"l":72.05,"n":31466,"o":72.3,"t":"2025-07-17T04:00:00Z","v":2617051,"vw":73.020551},{"c":72.63,"h":74.195,"l":72.28,"n":26065,"o":73.98,"t":"2025-07-18T04:00:00Z","v":1870512,"vw":72.730278},{"c":71.32,"h":72.87,"l":71.3,"n":29771,"o":72.74,"t":"2025-07-21T04:00:00Z","v":2019252,"vw":71.881711},{"c":73.03,"h":73.75,"l":72.2101,"n":40726,"o":72.3,"t":"2025-07-22T04:00:00Z","v":2832456,"vw":72.992158},{"c":73.38,"h":73.71,"l":72.32,"n":38998,"o":73.65,"t":"2025-07-23T04:00:00Z","v":2648312,"vw":73.187813},{"c":73.8,"h":73.889,"l":72.745,"n":25123,"o":73.24,"t":"2025-07-24T04:00:00Z","v":2526697,"vw":73.661422},{"c":74.59,"h":74.73,"l":73.52,"n":20822,"o":74.04,"t":"2025-07-25T04:00:00Z","v":1284877,"vw":74.27494},{"c":72.91,"h":74.375,"l":72.85,"n":18641,"o":74.35,"t":"2025-07-28T04:00:00Z","v":1019253,"vw":73.271678},{"c":73.7,"h":73.72,"l":72.74,"n":20458,"o":73.03,"t":"2025-07-29T04:00:00Z","v":1079968,"vw":73.459991},{"c":72.28,"h":73.85,"l":71.89,"n":23606,"o":73.75,"t":"2025-07-30T04:00:00Z","v":1421870,"vw":72.618665},{"c":70.69,"h":72,"l":70.47,"n":24791,"o":71.41,"t":"2025-07-31T04:00:00Z","v":1494762,"vw":71.048409},{"c":70.87,"h":71,"l":69.585,"n":26552,"o":70.5,"t":"2025-08-01T04:00:00Z","v":1359138,"vw":70.671025},{"c":71.45,"h":71.61,"l":70.985,"n":27631,"o":71.04,"t":"2025-08-04T04:00:00Z","v":1416982,"vw":71.383081},{"c":69.56,"h":71.41,"l":68.95,"n":38894,"o":71.41,"t":"2025-08-05T04:00:00Z","v":2162717,"vw":69.798209},{"c":68.12,"h":69.89,"l":68.09,"n":26942,"o":69.55,"t":"2025-08-06T04:00:00Z","v":1805107,"vw":68.411104},{"c":69.2,"h":69.8889,"l":68.17,"n":22868,"o":68.85,"t":"2025-08-07T04:00:00Z","v":1197603,"vw":68.93998},{"c":70.29,"h":70.37,"l":68.8825,"n":19193,"o":69.18,"t":"2025-08-08T04:00:00Z","v":956175,"vw":70.076779},{"c":70.88,"h":71.37,"l":69.48,"n":32396,"o":70.165,"t":"2025-08-11T04:00:00Z","v":2105057,"vw":70.97964},{"c":72.69,"h":72.83,"l":70.79,"n":26462,"o":71.22,"t":"2025-08-12T04:00:00Z","v":1469397,"vw":72.464549},{"c":74.27,"h":74.4899,"l":72.9601,"n":22348,"o":73.13,"t":"2025-08-13T04:00:00Z","v":1450079,"vw":74.092623},{"c":73.44,"h":73.81,"l":72.7273,"n":22468,"o":73.63,"t":"2025-08-14T04:00:00Z","v":1117490,"vw":73.328677},{"c":73.26,"h":74.33,"l":73.14,"n":25248,"o":73.84,"t":"2025-08-15T04:00:00Z","v":1397178,"vw":73.49877},{"c":73.53,"h":74.2,"l":72.72,"n":31918,"o":73.46,"t":"2025-08-18T04:00:00Z","v":1832685,"vw":73.699985},{"c":74.02,"h":74.36,"l":73.27,"n":31551,"o":73.67,"t":"2025-08-19T04:00:00Z","v":1866270,"vw":73.817549},{"c":73.5,"h":73.68,"l":70.64,"n":48134,"o":72.5,"t":"2025-08-20T04:00:00Z","v":3098267,"vw":73.20006},{"c":73.04,"h":73.73,"l":72.6426,"n":30514,"o":72.93,"t":"2025-08-21T04:00:00Z","v":1712141,"vw":73.18546},{"c":75.22,"h":75.54,"l":73.65,"n":33602,"o":73.84,"t":"2025-08-22T04:00:00Z","v":1992164,"vw":75.186273},{"c":73.48,"h":75.435,"l":73.275,"n":30688,"o":75.22,"t":"2025-08-25T04:00:00Z","v":1619702,"vw":73.781083},{"c":73.66,"h":73.79,"l":72.93,"n":41315,"o":73.48,"t":"2025-08-26T04:00:00Z","v":4309261,"vw":73.511823},{"c":74.105,"h":74.81,"l":73.65,"n":49365,"o":73.79,"t":"2025-08-27T04:00:00Z","v":4098040,"vw":74.126999},{"c":64.58,"h":66.83,"l":61.775,"n":164632,"o":62.265,"t":"2025-08-28T04:00:00Z","v":14909499,"vw":64.617428},{"c":67.395,"h":67.55,"l":64.8235,"n":57739,"o":65.06,"t":"2025-08-29T04:00:00Z","v":4072511,"vw":66.375794},{"c":65.33,"h":67.215,"l":64.89,"n":53743,"o":66.38,"t":"2025-09-02T04:00:00Z","v":3775648,"vw":65.429662},{"c":67.14,"h":67.28,"l":65.55,"n":53031,"o":66.25,"t":"2025-09-03T04:00:00Z","v":3829447,"vw":66.695211},{"c":68,"h":68.08,"l":65.9675,"n":43209,"o":66.83,"t":"2025-09-04T04:00:00Z","v":3412130,"vw":67.288231},{"c":68.08,"h":69.76,"l":68.07,"n":39261,"o":68.28,"t":"2025-09-05T04:00:00Z","v":2291593,"vw":68.634881},{"c":68.79,"h":69.81,"l":68.34,"n":43873,"o":69.43,"t":"2025-09-08T04:00:00Z","v":3557155,"vw":68.906644},{"c":68.25,"h":68.48,"l":67.46,"n":30944,"o":68.31,"t":"2025-09-09T04:00:00Z","v":2363067,"vw":68.03121},{"c":67.66,"h":68.51,"l":67.3,"n":35980,"o":68.19,"t":"2025-09-10T04:00:00Z","v":2397878,"vw":67.706748},{"c":68.45,"h":68.73,"l":67.67,"n":26131,"o":67.67,"t":"2025-09-11T04:00:00Z","v":1432120,"vw":68.414395},{"c":66.68,"h":68.13,"l":66.345,"n":35580,"o":68.13,"t":"2025-09-12T04:00:00Z","v":3148126,"vw":66.861002},{"c":65.48,"h":67.3282,"l":65.36,"n":39348,"o":66.88,"t":"2025-09-15T04:00:00Z","v":2923604,"vw":65.846487},{"c":65.16,"h":66.045,"l":64.86,"n":27975,"o":65.79,"t":"2025-09-16T04:00:00Z","v":1865801,"vw":65.243783},{"c":64.32,"h":65.955,"l":64.186,"n":31115,"o":65.16,"t":"2025-09-17T04:00:00Z","v":1955715,"vw":64.763809},{"c":67.22,"h":67.37,"l":64.84,"n":36948,"o":65.85,"t":"2025-09-18T04:00:00Z","v":2625967,"vw":66.764506},{"c":68.17,"h":69.195,"l":66.8096,"n":46901,"o":67.57,"t":"2025-09-19T04:00:00Z","v":5454163,"vw":68.220746},{"c":68,"h":68.4,"l":66.84,"n":36045,"o":67.68,"t":"2025-09-22T04:00:00Z","v":2880178,"vw":67.82752},{"c":67.5,"h":68.4565,"l":67.22,"n":32483,"o":68,"t":"2025-09-23T04:00:00Z","v":3007193,"vw":67.73554},{"c":68.35,"h":68.41,"l":66.855,"n":28176,"o":67.26,"t":"2025-09-24T04:00:00Z","v":2467668,"vw":68.097744},{"c":66.89,"h":67.97,"l":66.56,"n":45412,"o":67.725,"t":"2025-09-25T04:00:00Z","v":3943395,"vw":67.036382},{"c":67.55,"h":67.805,"l":66.59,"n":36071,"o":66.95,"t":"2025-09-26T04:00:00Z","v":2967120,"vw":67.474713},{"c":67.67,"h":68.44,"l":66.98,"n":30982,"o":67.73,"t":"2025-09-29T04:00:00Z","v":1995234,"vw":67.925304},{"c":68.56,"h":68.67,"l":67.38,"n":28865,"o":67.64,"t":"2025-09-30T04:00:00Z","v":1743424,"vw":68.309564},{"c":68.07,"h":68.24,"l":66.82,"n":49596,"o":67.67,"t":"2025-10-01T04:00:00Z","v":4741914,"vw":67.581298},{"c":69.12,"h":69.7,"l":66.84,"n":34106,"o":67.86,"t":"2025-10-02T04:00:00Z","v":2479892,"vw":68.877111},{"c":70.46,"h":71.02,"l":69.18,"n":27975,"o":69.26,"t":"2025-10-03T04:00:00Z","v":1547247,"vw":70.535525},{"c":70.11,"h":70.6,"l":69.665,"n":23122,"o":70.6,"t":"2025-10-06T04:00:00Z","v":2099032,"vw":70.150931},{"c":69.02,"h":70.525,"l":68.96,"n":29423,"o":70.21,"t":"2025-10-07T04:00:00Z","v":1881618,"vw":69.435598},{"c":70.26,"h":70.525,"l":68.55,"n":28052,"o":69.05,"t":"2025-10-08T04:00:00Z","v":1770642,"vw":70.097303},{"c":69.75,"h":70.8288,"l":69.59,"n":32291,"o":70.12,"t":"2025-10-09T04:00:00Z","v":2399338,"vw":69.947862},{"c":68.37,"h":70.03,"l":67.83,"n":34474,"o":69.82,"t":"2025-10-10T04:00:00Z","v":2466097,"vw":68.70358},{"c":69.3,"h":69.8,"l":68.49,"n":34590,"o":69.4,"t":"2025-10-13T04:00:00Z","v":2971270,"vw":69.363301},{"c":71.21,"h":71.98,"l":68.36,"n":32937,"o":68.72,"t":"2025-10-14T04:00:00Z","v":2452366,"vw":70.913066},{"c":68.76,"h":71.87,"l":68.7,"n":39778,"o":71.71,"t":"2025-10-15T04:00:00Z","v":4759467,"vw":69.164274},{"c":71.56,"h":72.16,"l":68.49,"n":58883,"o":69.25,"t":"2025-10-16T04:00:00Z","v":5394412,"vw":70.575893},{"c":71.97,"h":72.47,"l":70.71,"n":33332,"o":71.2,"t":"2025-10-17T04:00:00Z","v":2372263,"vw":71.876939},{"c":74.99,"h":76.225,"l":73.48,"n":49928,"o":76.02,"t":"2025-10-20T04:00:00Z","v":4088760,"vw":75.013149},{"c":75,"h":75.64,"l":74.42,"n":35088,"o":74.665,"t":"2025-10-21T04:00:00Z","v":2595371,"vw":75.108266},{"c":74.45,"h":75.6,"l":74.41,"n":31170,"o":75,"t":"2025-10-22T04:00:00Z","v":2002365,"vw":74.883345},{"c":74.52,"h":74.96,"l":73.485,"n":29837,"o":74.4,"t":"2025-10-23T04:00:00Z","v":1906309,"vw":74.411248},{"c":73.51,"h":74.96,"l":73.41,"n":30340,"o":74.96,"t":"2025-10-24T04:00:00Z","v":1772928,"vw":73.858362},{"c":72.85,"h":73.57,"l":72.32,"n":36442,"o":73.51,"t":"2025-10-27T04:00:00Z","v":2696593,"vw":72.880916},{"c":71.75,"h":72.82,"l":71.47,"n":23145,"o":72.55,"t":"2025-10-28T04:00:00Z","v":1512616,"vw":71.972661},{"c":69.58,"h":72.9141,"l":69.3682,"n":36619,"o":71.66,"t":"2025-10-29T04:00:00Z","v":2550038,"vw":70.281148},{"c":70.11,"h":70.84,"l":69.38,"n":28039,"o":69.71,"t":"2025-10-30T04:00:00Z","v":2398802,"vw":70.201467},{"c":69.91,"h":70.29,"l":69.21,"n":23664,"o":69.49,"t":"2025-10-31T04:00:00Z","v":1274126,"vw":69.882217},{"c":69.82,"h":69.9,"l":68.48,"n":28103,"o":69.65,"t":"2025-11-03T05:00:00Z","v":1881455,"vw":69.325576},{"c":69.08,"h":70.12,"l":69.03,"n":29921,"o":69.755,"t":"2025-11-04T05:00:00Z","v":1661734,"vw":69.387735},{"c":68.88,"h":69.99,"l":68.34,"n":34275,"o":68.86,"t":"2025-11-05T05:00:00Z","v":2450087,"vw":69.087484},{"c":69,"h":69.26,"l":67.2,"n":28783,"o":68.805,"t":"2025-11-06T05:00:00Z","v":1722754,"vw":68.679776},{"c":70.1,"h":70.23,"l":68.13,"n":28897,"o":69.11,"t":"2025-11-07T05:00:00Z","v":1354068,"vw":69.592112},{"c":70.72,"h":70.94,"l":69.69,"n":22860,"o":70.1,"t":"2025-11-10T05:00:00Z","v":1640697,"vw":70.616981},{"c":71.74,"h":71.96,"l":71.0801,"n":22887,"o":71.27,"t":"2025-11-11T05:00:00Z","v":1122097,"vw":71.696758},{"c":72.49,"h":73.39,"l":71.55,"n":31488,"o":72.25,"t":"2025-11-12T05:00:00Z","v":1960757,"vw":72.625884},{"c":71.75,"h":72.74,"l":70.89,"n":35353,"o":71.43,"t":"2025-11-13T05:00:00Z","v":2754625,"vw":72.030775},{"c":72.13,"h":72.25,"l":70.64,"n":33070,"o":71.17,"t":"2025-11-14T05:00:00Z","v":2598988,"vw":71.934577},{"c":71.35,"h":72.58,"l":70.83,"n":30322,"o":71.52,"t":"2025-11-17T05:00:00Z","v":3205218,"vw":71.499513},{"c":72.2,"h":72.73,"l":71.2,"n":31581,"o":71.68,"t":"2025-11-18T05:00:00Z","v":2788625,"vw":72.209885},{"c":72.15,"h":73.48,"l":71.18,"n":41647,"o":72.2,"t":"2025-11-19T05:00:00Z","v":3505459,"vw":72.001883},{"c":71.11,"h":73.27,"l":71.01,"n":34811,"o":72.28,"t":"2025-11-20T05:00:00Z","v":2343590,"vw":71.730265},{"c":75.47,"h":76.08,"l":71.44,"n":44140,"o":71.72,"t":"2025-11-21T05:00:00Z","v":3811772,"vw":75.044236},{"c":76.01,"h":76.52,"l":74.89,"n":38558,"o":75.48,"t":"2025-11-24T05:00:00Z","v":4963206,"vw":75.963609},{"c":78.21,"h":78.49,"l":76.09,"n":38720,"o":76.36,"t":"2025-11-25T05:00:00Z","v":2403409,"vw":77.842212},{"c":77.94,"h":78.685,"l":77.49,"n":42264,"o":77.92,"t":"2025-11-26T05:00:00Z","v":3789626,"vw":78.242052},{"c":77.93,"h":78.485,"l":77.49,"n":20933,"o":77.84,"t":"2025-11-28T05:00:00Z","v":1398752,"vw":78.06879},{"c":77.41,"h":78.48,"l":77.07,"n":42194,"o":77.58,"t":"2025-12-01T05:00:00Z","v":3558529,"vw":77.728258},{"c":75.84,"h":77.655,"l":75.25,"n":51037,"o":77.44,"t":"2025-12-02T05:00:00Z","v":4079946,"vw":76.224537},{"c":75.98,"h":76.835,"l":75.36,"n":44700,"o":75.37,"t":"2025-12-03T05:00:00Z","v":3974170,"vw":76.223285},{"c":77.03,"h":77.575,"l":75.765,"n":60596,"o":76.05,"t":"2025-12-04T05:00:00Z","v":5125367,"vw":77.01473},{"c":81.4,"h":89.83,"l":80.89,"n":114801,"o":89.66,"t":"2025-12-05T05:00:00Z","v":10745760,"vw":82.834516},{"c":78.035,"h":81.7,"l":77.7,"n":55896,"o":81.7,"t":"2025-12-08T05:00:00Z","v":4170752,"vw":78.725567},{"c":78.51,"h":79.38,"l":77.64,"n":46633,"o":78.18,"t":"2025-12-09T05:00:00Z","v":3878149,"vw":78.421241},{"c":80.74,"h":81.12,"l":78.18,"n":37272,"o":78.45,"t":"2025-12-10T05:00:00Z","v":3500191,"vw":80.087644},{"c":82.11,"h":82.19,"l":80.84,"n":40578,"o":81.28,"t":"2025-12-11T05:00:00Z","v":2550206,"vw":81.83317},{"c":82.08,"h":82.92,"l":81.54,"n":40106,"o":82.28,"t":"2025-12-12T05:00:00Z","v":3308543,"vw":82.1682},{"c":81.53,"h":82.66,"l":80.81,"n":39260,"o":82.16,"t":"2025-12-15T05:00:00Z","v":2414525,"vw":81.374717},{"c":81.04,"h":81.885,"l":80.2379,"n":32731,"o":81.79,"t":"2025-12-16T05:00:00Z","v":2061111,"vw":80.959473},{"c":82.48,"h":84.245,"l":82.23,"n":51187,"o":82.63,"t":"2025-12-17T05:00:00Z","v":3629060,"vw":82.741639},{"c":82.46,"h":83.31,"l":81.92,"n":37922,"o":82.8,"t":"2025-12-18T05:00:00Z","v":3336690,"vw":82.496735},{"c":82.75,"h":83.08,"l":82.08,"n":32985,"o":82.57,"t":"2025-12-19T05:00:00Z","v":3587761,"vw":82.712167},{"c":83.84,"h":84.18,"l":82.605,"n":28915,"o":83.38,"t":"2025-12-22T05:00:00Z","v":1964342,"vw":83.763571},{"c":82.88,"h":83.61,"l":82.555,"n":25216,"o":83.45,"t":"2025-12-23T05:00:00Z","v":1609553,"vw":82.90359},{"c":82.57,"h":83.6399,"l":82.29,"n":12433,"o":83.61,"t":"2025-12-24T05:00:00Z","v":728545,"vw":82.721193},{"c":82.62,"h":83,"l":81.96,"n":22569,"o":82.7,"t":"2025-12-26T05:00:00Z","v":1237189,"vw":82.479463},{"c":82.2,"h":82.66,"l":81.93,"n":22564,"o":82.58,"t":"2025-12-29T05:00:00Z","v":1989419,"vw":82.211862},{"c":82.47,"h":82.64,"l":81.885,"n":21848,"o":82.09,"t":"2025-12-30T05:00:00Z","v":2330658,"vw":82.455675},{"c":81.96,"h":82.52,"l":81.855,"n":19204,"o":82.13,"t":"2025-12-31T05:00:00Z","v":1059092,"vw":82.098843},{"c":81.11,"h":82.44,"l":80.8,"n":23957,"o":82.09,"t":"2026-01-02T05:00:00Z","v":2229568,"vw":81.202827},{"c":82.74,"h":83.39,"l":80.23,"n":28652,"o":81.095,"t":"2026-01-05T05:00:00Z","v":1664687,"vw":82.528247},{"c":84.32,"h":84.48,"l":82.935,"n":33588,"o":83.14,"t":"2026-01-06T05:00:00Z","v":2396428,"vw":84.113962},{"c":83.9,"h":85.04,"l":83.245,"n":31787,"o":84.32,"t":"2026-01-07T05:00:00Z","v":3377997,"vw":83.895464},{"c":83.13,"h":84.255,"l":82.7,"n":26170,"o":82.87,"t":"2026-01-08T05:00:00Z","v":2472654,"vw":83.337625},{"c":83.45,"h":83.88,"l":82.11,"n":27575,"o":83.13,"t":"2026-01-09T05:00:00Z","v":2514881,"vw":83.313455},{"c":83.23,"h":84.355,"l":82.94,"n":28367,"o":84,"t":"2026-01-12T05:00:00Z","v":3274236,"vw":83.279404},{"c":81.7,"h":84.05,"l":81.19,"n":25450,"o":83.5,"t":"2026-01-13T05:00:00Z","v":1623220,"vw":82.07484},{"c":81.69,"h":81.96,"l":80.105,"n":36210,"o":81.43,"t":"2026-01-14T05:00:00Z","v":2695522,"vw":81.37788},{"c":82.31,"h":82.47,"l":80.69,"n":31178,"o":81.88,"t":"2026-01-15T05:00:00Z","v":2427743,"vw":82.134038},{"c":82.37,"h":82.74,"l":81.98,"n":28196,"o":82.31,"t":"2026-01-16T05:00:00Z","v":3501330,"vw":82.408307},{"c":80.61,"h":81.6529,"l":80.24,"n":28281,"o":81.26,"t":"2026-01-20T05:00:00Z","v":2605555,"vw":80.669086},{"c":82.54,"h":83.1,"l":81.15,"n":22110,"o":81.35,"t":"2026-01-21T05:00:00Z","v":1591349,"vw":82.368417},{"c":82.8,"h":83.79,"l":82.23,"n":25999,"o":82.23,"t":"2026-01-22T05:00:00Z","v":2792626,"vw":82.928862},{"c":81.29,"h":82.515,"l":80.82,"n":25434,"o":82.27,"t":"2026-01-23T05:00:00Z","v":1459575,"vw":81.336935},{"c":80.9,"h":81.605,"l":80.53,"n":22699,"o":81.52,"t":"2026-01-26T05:00:00Z","v":1331703,"vw":80.931605},{"c":80.7,"h":81.31,"l":80,"n":21767,"o":80.38,"t":"2026-01-27T05:00:00Z","v":1461478,"vw":80.831843},{"c":80.48,"h":81.19,"l":80.09,"n":20826,"o":80.76,"t":"2026-01-28T05:00:00Z","v":1123713,"vw":80.536399},{"c":80.37,"h":81.005,"l":79.61,"n":29252,"o":80.86,"t":"2026-01-29T05:00:00Z","v":2039994,"vw":80.211472},{"c":81.38,"h":81.545,"l":80.293,"n":24344,"o":80.37,"t":"2026-01-30T05:00:00Z","v":1680346,"vw":81.177948},{"c":80.65,"h":81.37,"l":79.7,"n":33420,"o":81.24,"t":"2026-02-02T05:00:00Z","v":1803058,"vw":80.513364},{"c":79.33,"h":81.8338,"l":78.79,"n":22658,"o":80.39,"t":"2026-02-03T05:00:00Z","v":1050844,"vw":79.628134},{"c":80.92,"h":82.105,"l":79.53,"n":30227,"o":80.16,"t":"2026-02-04T05:00:00Z","v":1803136,"vw":80.962003},{"c":80.1,"h":81.475,"l":79.76,"n":31075,"o":80.95,"t":"2026-02-05T05:00:00Z","v":1796183,"vw":80.337133},{"c":82.1,"h":82.18,"l":80.22,"n":22801,"o":80.42,"t":"2026-02-06T05:00:00Z","v":1508278,"vw":81.609613},{"c":81.48,"h":81.735,"l":80.34,"n":24350,"o":81.5,"t":"2026-02-09T05:00:00Z","v":1515220,"vw":81.35922},{"c":81.57,"h":83.2,"l":81.47,"n":25701,"o":81.78,"t":"2026-02-10T05:00:00Z","v":3453415,"vw":81.953532},{"c":83.05,"h":83.07,"l":80.51,"n":22268,"o":81.73,"t":"2026-02-11T05:00:00Z","v":1472903,"vw":82.5095},{"c":81.7,"h":83.24,"l":80.99,"n":27510,"o":83.24,"t":"2026-02-12T05:00:00Z","v":1716138,"vw":81.774377},{"c":82.99,"h":84.23,"l":82.02,"n":31145,"o":82.02,"t":"2026-02-13T05:00:00Z","v":2177049,"vw":83.236717},{"c":81.94,"h":83.76,"l":81.22,"n":28129,"o":83.13,"t":"2026-02-17T05:00:00Z","v":1763078,"vw":82.031677},{"c":83.4,"h":83.56,"l":81.185,"n":24348,"o":81.77,"t":"2026-02-18T05:00:00Z","v":1580179,"vw":82.968055},{"c":83.68,"h":83.7,"l":82.55,"n":20598,"o":83.21,"t":"2026-02-19T05:00:00Z","v":1252164,"vw":83.33576},{"c":84.07,"h":84.615,"l":83.12,"n":21375,"o":83.55,"t":"2026-02-20T05:00:00Z","v":1389589,"vw":83.852926},{"c":82.94,"h":84.4299,"l":81.97,"n":28812,"o":83.15,"t":"2026-02-23T05:00:00Z","v":2338816,"vw":82.76666},{"c":83.56,"h":83.72,"l":82.56,"n":22759,"o":82.84,"t":"2026-02-24T05:00:00Z","v":1634661,"vw":83.353152},{"c":83.47,"h":83.66,"l":82.095,"n":27710,"o":83.56,"t":"2026-02-25T05:00:00Z","v":2322518,"vw":83.19859},{"c":84.01,"h":84.22,"l":83.08,"n":24741,"o":83.425,"t":"2026-02-26T05:00:00Z","v":1363442,"vw":83.836853},{"c":83.67,"h":84.095,"l":82.77,"n":22052,"o":83.11,"t":"2026-02-27T05:00:00Z","v":1758984,"vw":83.573479},{"c":83.92,"h":84.09,"l":82.12,"n":24984,"o":83.59,"t":"2026-03-02T05:00:00Z","v":1689215,"vw":83.559194},{"c":83.37,"h":83.98,"l":81.255,"n":23054,"o":82.41,"t":"2026-03-03T05:00:00Z","v":1324070,"vw":83.051278},{"c":81.98,"h":83.36,"l":81.04,"n":30639,"o":82.61,"t":"2026-03-04T05:00:00Z","v":2661270,"vw":81.817218},{"c":80.2,"h":81.94,"l":79.68,"n":38495,"o":80.77,"t":"2026-03-05T05:00:00Z","v":2484370,"vw":80.40382},{"c":76.55,"h":78.11,"l":75,"n":57181,"o":77,"t":"2026-03-06T05:00:00Z","v":5306910,"vw":76.787247},{"c":75.82,"h":76.18,"l":72.76,"n":50147,"o":75.27,"t":"2026-03-09T04:00:00Z","v":3723194,"vw":74.656249},{"c":74.41,"h":76.01,"l":74.28,"n":34073,"o":76,"t":"2026-03-10T04:00:00Z","v":2249501,"vw":74.865176},{"c":73.75,"h":74.649,"l":72.73,"n":32278,"o":73.99,"t":"2026-03-11T04:00:00Z","v":2686849,"vw":73.56287},{"c":71.52,"h":73.15,"l":70.22,"n":40295,"o":72.88,"t":"2026-03-12T04:00:00Z","v":3095515,"vw":71.519615},{"c":69.92,"h":72.1,"l":69.835,"n":27049,"o":71.78,"t":"2026-03-13T04:00:00Z","v":1918524,"vw":70.464243},{"c":71.04,"h":71.54,"l":69.83,"n":28281,"o":70.42,"t":"2026-03-16T04:00:00Z","v":2154239,"vw":71.043983},{"c":72.05,"h":73.07,"l":71.38,"n":21778,"o":71.71,"t":"2026-03-17T04:00:00Z","v":1723185,"vw":71.958916},{"c":71.17,"h":72.28,"l":71.05,"n":28588,"o":71.07,"t":"2026-03-18T04:00:00Z","v":1764320,"vw":71.511298},{"c":70.71,"h":71.5,"l":70.055,"n":25817,"o":70.7,"t":"2026-03-19T04:00:00Z","v":1925807,"vw":70.709582},{"c":69.96,"h":70.84,"l":69.325,"n":23245,"o":70.8,"t":"2026-03-20T04:00:00Z","v":2498947,"vw":70.058961},{"c":70.24,"h":72.0475,"l":69.93,"n":27698,"o":71.46,"t":"2026-03-23T04:00:00Z","v":1784287,"vw":70.45048},{"c":70.49,"h":71.33,"l":69.17,"n":20633,"o":70.05,"t":"2026-03-24T04:00:00Z","v":1275791,"vw":70.52699},{"c":71.45,"h":72,"l":69.98,"n":23278,"o":71.6,"t":"2026-03-25T04:00:00Z","v":2049836,"vw":71.433011},{"c":71.54,"h":72.55,"l":71.19,"n":21329,"o":71.19,"t":"2026-03-26T04:00:00Z","v":1416553,"vw":71.732112},{"c":69.77,"h":71.41,"l":69.52,"n":24832,"o":71.41,"t":"2026-03-27T04:00:00Z","v":1638253,"vw":69.985535},{"c":69.31,"h":70.36,"l":69.06,"n":21639,"o":70.36,"t":"2026-03-30T04:00:00Z","v":1761135,"vw":69.476534},{"c":71.5,"h":71.735,"l":69.52,"n":26938,"o":70.04,"t":"2026-03-31T04:00:00Z","v":1858928,"vw":71.111945},{"c":71.43,"h":72.39,"l":71.15,"n":22439,"o":71.83,"t":"2026-04-01T04:00:00Z","v":1764020,"vw":71.557469},{"c":70.17,"h":71.865,"l":69.34,"n":25924,"o":70.7,"t":"2026-04-02T04:00:00Z","v":2049731,"vw":70.40881},{"c":70.29,"h":70.77,"l":69.63,"n":29698,"o":69.98,"t":"2026-04-06T04:00:00Z","v":2879833,"vw":70.144385},{"c":69.66,"h":70.3,"l":68.7,"n":34761,"o":70.1,"t":"2026-04-07T04:00:00Z","v":2186107,"vw":69.333908},{"c":71.73,"h":72.23,"l":71.11,"n":30528,"o":72.2,"t":"2026-04-08T04:00:00Z","v":2235953,"vw":71.652007},{"c":71.46,"h":71.85,"l":70.075,"n":21462,"o":71.14,"t":"2026-04-09T04:00:00Z","v":1277363,"vw":71.343754},{"c":71.21,"h":72.13,"l":71.05,"n":21692,"o":71.96,"t":"2026-04-10T04:00:00Z","v":1471831,"vw":71.305239},{"c":71.7,"h":71.795,"l":69.825,"n":24392,"o":70.74,"t":"2026-04-13T04:00:00Z","v":1437385,"vw":71.248465},{"c":71.61,"h":72.63,"l":71.25,"n":28169,"o":71.87,"t":"2026-04-14T04:00:00Z","v":1671098,"vw":71.692445},{"c":70.29,"h":71.79,"l":69.75,"n":30193,"o":71.61,"t":"2026-04-15T04:00:00Z","v":1673904,"vw":70.408592},{"c":69.38,"h":70.97,"l":69.29,"n":31786,"o":70.34,"t":"2026-04-16T04:00:00Z","v":2142021,"vw":69.619652},{"c":70.06,"h":71.3,"l":69.83,"n":37054,"o":70.32,"t":"2026-04-17T04:00:00Z","v":2655095,"vw":70.349571},{"c":69.46,"h":70.3,"l":69.28,"n":25482,"o":69.45,"t":"2026-04-20T04:00:00Z","v":1480101,"vw":69.619952},{"c":67.3,"h":69.885,"l":67.09,"n":30423,"o":69.885,"t":"2026-04-21T04:00:00Z","v":1684168,"vw":67.854803},{"c":66.92,"h":68.02,"l":66.85,"n":32564,"o":67.46,"t":"2026-04-22T04:00:00Z","v":2223524,"vw":67.121822},{"c":64.95,"h":67.16,"l":64.395,"n":37845,"o":66.93,"t":"2026-04-23T04:00:00Z","v":2577355,"vw":65.28601},{"c":64.42,"h":64.795,"l":63.715,"n":38068,"o":64.73,"t":"2026-04-24T04:00:00Z","v":2300488,"vw":64.351259},{"c":64.34,"h":65.29,"l":64.2,"n":33412,"o":64.44,"t":"2026-04-27T04:00:00Z","v":2064631,"vw":64.530523},{"c":63.09,"h":64.899,"l":62.93,"n":37196,"o":64.73,"t":"2026-04-28T04:00:00Z","v":2471002,"vw":63.29793},{"c":61.34,"h":63.435,"l":60.64,"n":39102,"o":62.785,"t":"2026-04-29T04:00:00Z","v":2567866,"vw":61.63089},{"c":62.9,"h":63.395,"l":61.25,"n":45970,"o":61.53,"t":"2026-04-30T04:00:00Z","v":3097831,"vw":62.793093},{"c":62.36,"h":62.9,"l":61.75,"n":31568,"o":62.9,"t":"2026-05-01T04:00:00Z","v":1981686,"vw":62.378379},{"c":61.52,"h":62.87,"l":61.24,"n":31418,"o":61.95,"t":"2026-05-04T04:00:00Z","v":1564940,"vw":61.665244},{"c":61.25,"h":61.93,"l":60.71,"n":39093,"o":61.52,"t":"2026-05-05T04:00:00Z","v":2940809,"vw":61.295449},{"c":61.12,"h":61.71,"l":60,"n":48361,"o":61.5,"t":"2026-05-06T04:00:00Z","v":3333205,"vw":61.032004},{"c":61.11,"h":61.81,"l":60.8,"n":33713,"o":61.615,"t":"2026-05-07T04:00:00Z","v":2096466,"vw":61.169022},{"c":60,"h":61.47,"l":59.68,"n":32143,"o":61.21,"t":"2026-05-08T04:00:00Z","v":2151261,"vw":60.026905},{"c":58.98,"h":60.415,"l":58.91,"n":29247,"o":60.17,"t":"2026-05-11T04:00:00Z","v":1697412,"vw":59.267338},{"c":59.95,"h":60.355,"l":58.89,"n":37961,"o":59.19,"t":"2026-05-12T04:00:00Z","v":2818701,"vw":59.923824},{"c":59.47,"h":60.32,"l":59.06,"n":34718,"o":59.46,"t":"2026-05-13T04:00:00Z","v":2248115,"vw":59.653076},{"c":60.38,"h":60.915,"l":59.66,"n":32381,"o":59.96,"t":"2026-05-14T04:00:00Z","v":2180253,"vw":60.435604},{"c":59.61,"h":61.05,"l":59.57,"n":32702,"o":60.51,"t":"2026-05-15T04:00:00Z","v":2081446,"vw":60.06226},{"c":60.94,"h":61.325,"l":59.615,"n":38006,"o":59.74,"t":"2026-05-18T04:00:00Z","v":2728920,"vw":60.782823},{"c":61.45,"h":62.25,"l":60.335,"n":30612,"o":61.085,"t":"2026-05-19T04:00:00Z","v":1684452,"vw":61.626119},{"c":61.75,"h":62.195,"l":60.43,"n":45237,"o":61.26,"t":"2026-05-20T04:00:00Z","v":3730776,"vw":61.806949},{"c":62.85,"h":63.13,"l":60.739,"n":35150,"o":61.5,"t":"2026-05-21T04:00:00Z","v":2274076,"vw":62.623588},{"c":62.55,"h":63.32,"l":62.19,"n":27771,"o":62.49,"t":"2026-05-22T04:00:00Z","v":1536859,"vw":62.516196},{"c":62.03,"h":62.73,"l":61.98,"n":26431,"o":62.56,"t":"2026-05-26T04:00:00Z","v":2000482,"vw":62.262839},{"c":60.8,"h":62.3,"l":60.55,"n":31879,"o":61.94,"t":"2026-05-27T04:00:00Z","v":2033067,"vw":61.010687},{"c":61.04,"h":61.3771,"l":60,"n":35067,"o":60.39,"t":"2026-05-28T04:00:00Z","v":2156521,"vw":60.977175},{"c":61.21,"h":61.86,"l":60.5,"n":41074,"o":60.83,"t":"2026-05-29T04:00:00Z","v":5715018,"vw":61.277795},{"c":60.19,"h":60.825,"l":59.35,"n":57172,"o":60.59,"t":"2026-06-01T04:00:00Z","v":4245369,"vw":60.200374},{"c":59.49,"h":60.15,"l":59.14,"n":53083,"o":60.08,"t":"2026-06-02T04:00:00Z","v":4196366,"vw":59.633585},{"c":60.34,"h":60.58,"l":59.59,"n":57900,"o":60.25,"t":"2026-06-03T04:00:00Z","v":4002404,"vw":60.263065},{"c":62.02,"h":62.975,"l":61.09,"n":55670,"o":61.09,"t":"2026-06-04T04:00:00Z","v":4059894,"vw":62.120819},{"c":67.34,"h":67.61,"l":65,"n":104893,"o":65.24,"t":"2026-06-05T04:00:00Z","v":9091697,"vw":66.850349},{"c":66.79,"h":68.18,"l":65.59,"n":85999,"o":66.18,"t":"2026-06-08T04:00:00Z","v":6933048,"vw":67.192405},{"c":68.62,"h":69,"l":66.2,"n":68387,"o":67.11,"t":"2026-06-09T04:00:00Z","v":4483489,"vw":68.138332},{"c":67.69,"h":68.67,"l":67.54,"n":49221,"o":68.62,"t":"2026-06-10T04:00:00Z","v":3014674,"vw":67.887684},{"c":67.51,"h":67.94,"l":66.06,"n":48900,"o":67.58,"t":"2026-06-11T04:00:00Z","v":3245365,"vw":67.22159},{"c":67.88,"h":68.18,"l":66.41,"n":35633,"o":68.09,"t":"2026-06-12T04:00:00Z","v":1972678,"vw":67.642977},{"c":67.76,"h":68.65,"l":67.56,"n":36299,"o":68.22,"t":"2026-06-15T04:00:00Z","v":2641671,"vw":67.82176},{"c":67.35,"h":68.4,"l":67.285,"n":37682,"o":67.92,"t":"2026-06-16T04:00:00Z","v":2511721,"vw":67.630741},{"c":65.05,"h":67.22,"l":64.94,"n":53622,"o":66.18,"t":"2026-06-17T04:00:00Z","v":3977443,"vw":65.875034},{"c":65.91,"h":66.23,"l":64.965,"n":38301,"o":64.965,"t":"2026-06-18T04:00:00Z","v":3802231,"vw":65.872054},{"c":65.42,"h":66.2828,"l":64.99,"n":44040,"o":65.46,"t":"2026-06-22T04:00:00Z","v":3176047,"vw":65.474407},{"c":66.15,"h":66.69,"l":65.63,"n":40533,"o":66.02,"t":"2026-06-23T04:00:00Z","v":2768295,"vw":66.147076},{"c":68.83,"h":69.25,"l":66.4,"n":47052,"o":66.7,"t":"2026-06-24T04:00:00Z","v":3525587,"vw":68.760874},{"c":70.64,"h":71.32,"l":69.32,"n":42502,"o":69.39,"t":"2026-06-25T04:00:00Z","v":3267287,"vw":70.46906},{"c":71.02,"h":72.15,"l":69.29,"n":43930,"o":69.475,"t":"2026-06-26T04:00:00Z","v":3489965,"vw":71.141773},{"c":71.39,"h":71.47,"l":70.34,"n":48691,"o":70.64,"t":"2026-06-29T04:00:00Z","v":2821278,"vw":70.957299},{"c":71.71,"h":72.06,"l":70.36,"n":56668,"o":71.36,"t":"2026-06-30T04:00:00Z","v":3907794,"vw":71.55866},{"c":71.95,"h":73.525,"l":71.74,"n":51544,"o":72.31,"t":"2026-07-01T04:00:00Z","v":5040549,"vw":72.45461},{"c":74.2,"h":74.45,"l":72.33,"n":42049,"o":72.85,"t":"2026-07-02T04:00:00Z","v":3259856,"vw":73.685002},{"c":72.61,"h":74.15,"l":71.65,"n":40663,"o":74.15,"t":"2026-07-06T04:00:00Z","v":2623525,"vw":72.532834},{"c":71.89,"h":74.33,"l":71.84,"n":38643,"o":73.77,"t":"2026-07-07T04:00:00Z","v":2195447,"vw":72.354088},{"c":69.61,"h":71.265,"l":69.24,"n":46608,"o":71,"t":"2026-07-08T04:00:00Z","v":3099705,"vw":69.80467},{"c":71.02,"h":71.09,"l":69.39,"n":34094,"o":69.84,"t":"2026-07-09T04:00:00Z","v":2634869,"vw":70.717932},{"c":70.7,"h":71.39,"l":70.435,"n":26086,"o":70.8,"t":"2026-07-10T04:00:00Z","v":1413217,"vw":70.85565},{"c":71.32,"h":71.85,"l":70.71,"n":33603,"o":71.09,"t":"2026-07-13T04:00:00Z","v":1723583,"vw":71.194108},{"c":68.51,"h":70.3875,"l":68.37,"n":34712,"o":69.9,"t":"2026-07-14T04:00:00Z","v":2191786,"vw":68.823273},{"c":70.6,"h":71.595,"l":68.6,"n":36805,"o":68.71,"t":"2026-07-15T04:00:00Z","v":1945742,"vw":70.645832},{"c":73.1,"h":73.38,"l":71.3,"n":36415,"o":71.5,"t":"2026-07-16T04:00:00Z","v":1896407,"vw":72.924567},{"c":71.71,"h":73.945,"l":71.45,"n":31078,"o":73.1,"t":"2026-07-17T04:00:00Z","v":1667061,"vw":72.02218},{"c":71.59,"h":71.83,"l":70.77,"n":33678,"o":71.39,"t":"2026-07-20T04:00:00Z","v":2527488,"vw":71.53601},{"c":71.01,"h":71.61,"l":70.2,"n":33256,"o":70.61,"t":"2026-07-21T04:00:00Z","v":2261193,"vw":71.047788},{"c":70.5,"h":71.94,"l":70.155,"n":30049,"o":71.94,"t":"2026-07-22T04:00:00Z","v":1599871,"vw":70.516324},{"c":70.23,"h":70.735,"l":69.6,"n":30267,"o":70.11,"t":"2026-07-23T04:00:00Z","v":2048815,"vw":70.193499},{"c":70.31,"h":70.9,"l":70.2,"n":25868,"o":70.61,"t":"2026-07-24T04:00:00Z","v":1466713,"vw":70.459422},{"c":70.29,"h":71.63,"l":70.26,"n":39380,"o":70.82,"t":"2026-07-27T04:00:00Z","v":2199719,"vw":70.669872},{"c":72.06,"h":72.64,"l":71.065,"n":34820,"o":71.38,"t":"2026-07-28T04:00:00Z","v":1772738,"vw":71.99275},{"c":73.06,"h":73.09,"l":71.43,"n":30901,"o":71.5,"t":"2026-07-29T04:00:00Z","v":1739248,"vw":72.822675},{"c":72.65,"h":73.1,"l":71.78,"n":28825,"o":73.06,"t":"2026-07-30T04:00:00Z","v":1407556,"vw":72.399006},{"c":72.32,"h":72.51,"l":71.15,"n":29982,"o":71.95,"t":"2026-07-31T04:00:00Z","v":2518897,"vw":72.035704},{"c":74.23,"h":74.845,"l":73.38,"n":45139,"o":73.38,"t":"2026-08-03T04:00:00Z","v":2811329,"vw":74.156564},{"c":74.69,"h":74.8,"l":73.27,"n":29956,"o":73.91,"t":"2026-08-04T04:00:00Z","v":1970141,"vw":74.524292},{"c":74.84,"h":75.02,"l":73.82,"n":23300,"o":74.745,"t":"2026-08-05T04:00:00Z","v":1507797,"vw":74.628557},{"c":73.32,"h":75.13,"l":73.23,"n":29858,"o":75,"t":"2026-08-06T04:00:00Z","v":1932217,"vw":73.775031},{"c":74.23,"h":74.58,"l":72.65,"n":27557,"o":73.05,"t":"2026-08-07T04:00:00Z","v":1562053,"vw":74.073656},{"c":76.32,"h":76.6,"l":74.2,"n":36596,"o":74.23,"t":"2026-08-10T04:00:00Z","v":2385758,"vw":75.936423},{"c":76.82,"h":77.42,"l":76.2,"n":28944,"o":76.32,"t":"2026-08-11T04:00:00Z","v":1677512,"vw":76.903242},{"c":76.73,"h":77.19,"l":75.37,"n":35814,"o":76.34,"t":"2026-08-12T04:00:00Z","v":2953425,"vw":76.289027},{"c":76.6,"h":77.64,"l":76.375,"n":22728,"o":77.26,"t":"2026-08-13T04:00:00Z","v":1387646,"vw":76.762263},{"c":76.17,"h":76.87,"l":76.08,"n":18052,"o":76.87,"t":"2026-08-14T04:00:00Z","v":887207,"vw":76.320881},{"c":75.1,"h":76.14,"l":75.01,"n":20839,"o":75.57,"t":"2026-08-17T04:00:00Z","v":1927967,"vw":75.283815},{"c":75.76,"h":76.69,"l":75.64,"n":29203,"o":76.09,"t":"2026-08-18T04:00:00Z","v":1887203,"vw":76.085658},{"c":76.73,"h":78.105,"l":75.84,"n":25475,"o":76.4,"t":"2026-08-19T04:00:00Z","v":1384038,"vw":76.983382},{"c":76.16,"h":77.09,"l":76.11,"n":22080,"o":76.47,"t":"2026-08-20T04:00:00Z","v":1085156,"vw":76.399001},{"c":76.22,"h":76.595,"l":75.61,"n":18226,"o":76.18,"t":"2026-08-21T04:00:00Z","v":1554223,"vw":76.158981},{"c":75.8,"h":76.58,"l":75.62,"n":21349,"o":76.14,"t":"2026-08-24T04:00:00Z","v":1141279,"vw":75.940325},{"c":73.04,"h":75.71,"l":72.9214,"n":27946,"o":75.42,"t":"2026-08-25T04:00:00Z","v":1430830,"vw":73.526309},{"c":72.68,"h":72.93,"l":72.2201,"n":30850,"o":72.62,"t":"2026-08-26T04:00:00Z","v":1560063,"vw":72.654795},{"c":70.96,"h":72.08,"l":70.7,"n":28221,"o":71.9,"t":"2026-08-27T04:00:00Z","v":1520327,"vw":71.098368},{"c":71.17,"h":71.5,"l":70.664,"n":22242,"o":71.18,"t":"2026-08-28T04:00:00Z","v":1011337,"vw":71.181644},{"c":70.09,"h":70.755,"l":69.6374,"n":29778,"o":70.49,"t":"2026-08-31T04:00:00Z","v":2156877,"vw":70.078835},{"c":69.28,"h":70.8,"l":69.075,"n":28340,"o":70.255,"t":"2026-09-01T04:00:00Z","v":1362814,"vw":69.434591},{"c":69.73,"h":71.07,"l":69.28,"n":31329,"o":69.305,"t":"2026-09-02T04:00:00Z","v":1583435,"vw":70.026084},{"c":70.64,"h":70.68,"l":69.09,"n":31363,"o":69.78,"t":"2026-09-03T04:00:00Z","v":2096732,"vw":70.044276},{"c":69.59,"h":70.48,"l":69.51,"n":27983,"o":70.325,"t":"2026-09-04T04:00:00Z","v":1956525,"vw":69.903401},{"c":67.69,"h":68.99,"l":67.59,"n":33656,"o":68.55,"t":"2026-09-08T04:00:00Z","v":2924622,"vw":67.945507},{"c":63.48,"h":67.92,"l":62.24,"n":108185,"o":67.07,"t":"2026-09-09T04:00:00Z","v":9558372,"vw":64.49302},{"c":54.17,"h":55.43,"l":51.01,"n":176478,"o":51.875,"t":"2026-09-10T04:00:00Z","v":18650268,"vw":54.211501},{"c":53.91,"h":55.66,"l":53.15,"n":81074,"o":54.66,"t":"2026-09-11T04:00:00Z","v":6439417,"vw":53.777945},{"c":54.22,"h":54.99,"l":53.595,"n":59381,"o":54.78,"t":"2026-09-14T04:00:00Z","v":5406087,"vw":54.249745},{"c":53.27,"h":54.8,"l":52.965,"n":50646,"o":54.4,"t":"2026-09-15T04:00:00Z","v":4417214,"vw":53.400946},{"c":54.61,"h":55.1165,"l":53.92,"n":57454,"o":54.37,"t":"2026-09-16T04:00:00Z","v":5311307,"vw":54.673059},{"c":53.775,"h":54.82,"l":52.78,"n":59130,"o":54.82,"t":"2026-09-17T04:00:00Z","v":5711601,"vw":53.593871},{"c":55.29,"h":55.92,"l":54.095,"n":65902,"o":54.495,"t":"2026-09-18T04:00:00Z","v":8790473,"vw":55.213002},{"c":54.12,"h":55.53,"l":54.1,"n":46475,"o":55.13,"t":"2026-09-21T04:00:00Z","v":4183799,"vw":54.512282},{"c":55.29,"h":55.49,"l":54.075,"n":34141,"o":54.21,"t":"2026-09-22T04:00:00Z","v":2690176,"vw":55.156665},{"c":56.07,"h":56.08,"l":54.56,"n":45021,"o":55.13,"t":"2026-09-23T04:00:00Z","v":4134731,"vw":55.59641},{"c":55.38,"h":56.64,"l":54.85,"n":46622,"o":56.06,"t":"2026-09-24T04:00:00Z","v":6252611,"vw":55.459075},{"c":55.38,"h":56.176,"l":55.02,"n":40541,"o":55.18,"t":"2026-09-25T04:00:00Z","v":4452873,"vw":55.544598},{"c":56.57,"h":56.87,"l":54.63,"n":46068,"o":55.08,"t":"2026-09-28T04:00:00Z","v":4728535,"vw":56.242865},{"c":56.63,"h":56.74,"l":55.84,"n":51718,"o":56.23,"t":"2026-09-29T04:00:00Z","v":5404411,"vw":56.393822},{"c":56.53,"h":57.37,"l":56.36,"n":47170,"o":56.62,"t":"2026-09-30T04:00:00Z","v":4895000,"vw":56.84843},{"c":57.41,"h":57.55,"l":55.95,"n":49772,"o":56.46,"t":"2026-10-01T04:00:00Z","v":4897754,"vw":57.122964},{"c":56.91,"h":57.685,"l":56.72,"n":44005,"o":57.52,"t":"2026-10-02T04:00:00Z","v":3310213,"vw":57.190961},{"c":56.77,"h":57.01,"l":55.73,"n":45016,"o":56.37,"t":"2026-10-05T04:00:00Z","v":3948752,"vw":56.573805},{"c":56.43,"h":56.93,"l":55.64,"n":43100,"o":56.68,"t":"2026-10-06T04:00:00Z","v":4004102,"vw":56.281161},{"c":54.75,"h":56.495,"l":54.66,"n":48970,"o":56.33,"t":"2026-10-07T04:00:00Z","v":4548428,"vw":54.975015},{"c":54.3,"h":54.675,"l":53.71,"n":61962,"o":54.09,"t":"2026-10-08T04:00:00Z","v":5847034,"vw":54.246248},{"c":54.37,"h":54.75,"l":53.85,"n":46631,"o":54.32,"t":"2026-10-09T04:00:00Z","v":3182825,"vw":54.263198},{"c":55.545,"h":55.88,"l":54.1,"n":41871,"o":54.38,"t":"2026-10-12T04:00:00Z","v":3394045,"vw":55.400839},{"c":54.59,"h":56.05,"l":54.43,"n":36167,"o":55.55,"t":"2026-10-13T04:00:00Z","v":2634172,"vw":54.759418},{"c":54.88,"h":55.24,"l":53.92,"n":39030,"o":54.59,"t":"2026-10-14T04:00:00Z","v":3412476,"vw":54.60355},{"c":57.4,"h":57.47,"l":55.46,"n":39124,"o":55.49,"t":"2026-10-15T04:00:00Z","v":2885892,"vw":57.036683},{"c":57.94,"h":58.25,"l":57.37,"n":43566,"o":58,"t":"2026-10-16T04:00:00Z","v":3773629,"vw":57.78502},{"c":58.16,"h":58.27,"l":56.95,"n":36826,"o":57.29,"t":"2026-10-19T04:00:00Z","v":2677308,"vw":57.941003},{"c":59.12,"h":59.47,"l":58.6715,"n":27935,"o":58.84,"t":"2026-10-20T04:00:00Z","v":2053504,"vw":59.058081},{"c":58.97,"h":59.38,"l":58.425,"n":29604,"o":58.67,"t":"2026-10-21T04:00:00Z","v":2154702,"vw":58.910696},{"c":61.65,"h":61.66,"l":59.27,"n":43370,"o":59.39,"t":"2026-10-22T04:00:00Z","v":3510437,"vw":61.027238}],"volatilityBars":[{"c":54.5,"h":54.5,"l":54.5,"n":14,"o":54.5,"t":"2026-09-22T08:45:00Z","v":293,"vw":54.5},{"c":54.2,"h":54.2,"l":54.2,"n":1,"o":54.2,"t":"2026-09-22T10:30:00Z","v":100,"vw":54.2},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-09-22T12:15:00Z","v":100,"vw":54.1},{"c":54.65,"h":54.65,"l":54.65,"n":3,"o":54.65,"t":"2026-09-22T12:45:00Z","v":500,"vw":54.65},{"c":54.6954,"h":54.6954,"l":53.8001,"n":6,"o":53.8001,"t":"2026-09-22T13:00:00Z","v":835,"vw":54.004488},{"c":54.01,"h":54.16,"l":54.01,"n":23,"o":54.16,"t":"2026-09-22T13:15:00Z","v":1213,"vw":54.058256},{"c":54.565,"h":54.57,"l":54.075,"n":764,"o":54.21,"t":"2026-09-22T13:30:00Z","v":84836,"vw":54.254568},{"c":54.585,"h":54.81,"l":54.51,"n":894,"o":54.565,"t":"2026-09-22T13:45:00Z","v":65163,"vw":54.667534},{"c":54.97,"h":54.97,"l":54.48,"n":907,"o":54.57,"t":"2026-09-22T14:00:00Z","v":66694,"vw":54.752064},{"c":54.61,"h":54.925,"l":54.61,"n":929,"o":54.925,"t":"2026-09-22T14:15:00Z","v":51321,"vw":54.775863},{"c":54.88,"h":54.915,"l":54.6,"n":1204,"o":54.625,"t":"2026-09-22T14:30:00Z","v":78152,"vw":54.776427},{"c":55.145,"h":55.25,"l":54.85,"n":1308,"o":54.88,"t":"2026-09-22T14:45:00Z","v":72315,"vw":55.076578},{"c":55.345,"h":55.4,"l":55.145,"n":1598,"o":55.145,"t":"2026-09-22T15:00:00Z","v":85878,"vw":55.288698},{"c":55.29,"h":55.36,"l":55.16,"n":1007,"o":55.3576,"t":"2026-09-22T15:15:00Z","v":58590,"vw":55.246377},{"c":55.095,"h":55.26,"l":54.97,"n":965,"o":55.24,"t":"2026-09-22T15:30:00Z","v":38437,"vw":55.089713},{"c":55.135,"h":55.2,"l":55.03,"n":991,"o":55.095,"t":"2026-09-22T15:45:00Z","v":55278,"vw":55.097484},{"c":55.225,"h":55.26,"l":55.105,"n":872,"o":55.12,"t":"2026-09-22T16:00:00Z","v":42926,"vw":55.162521},{"c":55.3,"h":55.35,"l":55.2,"n":864,"o":55.225,"t":"2026-09-22T16:15:00Z","v":34349,"vw":55.286589},{"c":55.18,"h":55.32,"l":55.18,"n":719,"o":55.3,"t":"2026-09-22T16:30:00Z","v":31374,"vw":55.273075},{"c":55.22,"h":55.28,"l":55.165,"n":654,"o":55.18,"t":"2026-09-22T16:45:00Z","v":26713,"vw":55.220538},{"c":55.12,"h":55.366,"l":55.12,"n":967,"o":55.235,"t":"2026-09-22T17:00:00Z","v":44748,"vw":55.219312},{"c":55.18,"h":55.21,"l":55.11,"n":869,"o":55.13,"t":"2026-09-22T17:15:00Z","v":38826,"vw":55.162284},{"c":55.16,"h":55.2,"l":55.14,"n":822,"o":55.2,"t":"2026-09-22T17:30:00Z","v":40289,"vw":55.165376},{"c":55.165,"h":55.25,"l":55.09,"n":1184,"o":55.16,"t":"2026-09-22T17:45:00Z","v":68564,"vw":55.150838},{"c":55.175,"h":55.29,"l":55.165,"n":1154,"o":55.165,"t":"2026-09-22T18:00:00Z","v":55844,"vw":55.214969},{"c":55.225,"h":55.315,"l":55.16,"n":1100,"o":55.19,"t":"2026-09-22T18:15:00Z","v":61958,"vw":55.257968},{"c":55.035,"h":55.225,"l":55.025,"n":1136,"o":55.225,"t":"2026-09-22T18:30:00Z","v":51162,"vw":55.128705},{"c":55.09,"h":55.1,"l":54.96,"n":1179,"o":55.03,"t":"2026-09-22T18:45:00Z","v":63536,"vw":55.051258},{"c":55.07,"h":55.195,"l":55.035,"n":1466,"o":55.09,"t":"2026-09-22T19:00:00Z","v":83538,"vw":55.097016},{"c":55.145,"h":55.21,"l":55.06,"n":1684,"o":55.075,"t":"2026-09-22T19:15:00Z","v":105098,"vw":55.134563},{"c":55.29,"h":55.31,"l":55.11,"n":2006,"o":55.14,"t":"2026-09-22T19:30:00Z","v":138930,"vw":55.24679},{"c":55.3,"h":55.49,"l":55.25,"n":6579,"o":55.29,"t":"2026-09-22T19:45:00Z","v":528549,"vw":55.332436},{"c":55.29,"h":55.29,"l":55.29,"n":71,"o":55.29,"t":"2026-09-22T20:00:00Z","v":530444,"vw":55.29},{"c":55.01,"h":55.01,"l":55.01,"n":1,"o":55.01,"t":"2026-09-23T10:45:00Z","v":1000,"vw":55.01},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-09-23T11:15:00Z","v":200,"vw":55.26},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-09-23T11:45:00Z","v":575,"vw":55.5},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-09-23T12:15:00Z","v":400,"vw":55.4},{"c":55.51,"h":55.51,"l":55.51,"n":1,"o":55.51,"t":"2026-09-23T12:45:00Z","v":200,"vw":55.51},{"c":55.27,"h":55.27,"l":54.87,"n":12,"o":54.87,"t":"2026-09-23T13:15:00Z","v":400,"vw":55.07},{"c":54.63,"h":55.41,"l":54.56,"n":804,"o":55.13,"t":"2026-09-23T13:30:00Z","v":62556,"vw":55.030711},{"c":54.915,"h":55.13,"l":54.61,"n":1247,"o":54.61,"t":"2026-09-23T13:45:00Z","v":109961,"vw":54.786847},{"c":55.345,"h":55.44,"l":54.84,"n":1282,"o":54.915,"t":"2026-09-23T14:00:00Z","v":104167,"vw":55.148769},{"c":55.115,"h":55.52,"l":55.085,"n":1282,"o":55.34,"t":"2026-09-23T14:15:00Z","v":83802,"vw":55.341631},{"c":55.425,"h":55.555,"l":55.12,"n":1364,"o":55.12,"t":"2026-09-23T14:30:00Z","v":126039,"vw":55.461012},{"c":55.345,"h":55.5,"l":55.27,"n":1395,"o":55.39,"t":"2026-09-23T14:45:00Z","v":83654,"vw":55.371568},{"c":55.33,"h":55.43,"l":55.235,"n":1217,"o":55.345,"t":"2026-09-23T15:00:00Z","v":60370,"vw":55.320699},{"c":55.27,"h":55.44,"l":55.24,"n":1425,"o":55.315,"t":"2026-09-23T15:15:00Z","v":116741,"vw":55.346444},{"c":55.255,"h":55.285,"l":55.18,"n":1267,"o":55.28,"t":"2026-09-23T15:30:00Z","v":66255,"vw":55.225355},{"c":55.13,"h":55.305,"l":55.13,"n":1071,"o":55.255,"t":"2026-09-23T15:45:00Z","v":47747,"vw":55.219444},{"c":55.18,"h":55.195,"l":55.04,"n":1142,"o":55.135,"t":"2026-09-23T16:00:00Z","v":54540,"vw":55.107345},{"c":55.2052,"h":55.2052,"l":55.1,"n":1171,"o":55.17,"t":"2026-09-23T16:15:00Z","v":78476,"vw":55.163072},{"c":55.3,"h":55.315,"l":55.17,"n":1230,"o":55.2,"t":"2026-09-23T16:30:00Z","v":78392,"vw":55.234489},{"c":55.305,"h":55.3365,"l":55.245,"n":1314,"o":55.31,"t":"2026-09-23T16:45:00Z","v":89888,"vw":55.29852},{"c":55.2911,"h":55.35,"l":55.21,"n":1383,"o":55.31,"t":"2026-09-23T17:00:00Z","v":100947,"vw":55.283236},{"c":55.32,"h":55.33,"l":55.24,"n":1471,"o":55.315,"t":"2026-09-23T17:15:00Z","v":117846,"vw":55.273225},{"c":55.42,"h":55.43,"l":55.27,"n":1502,"o":55.32,"t":"2026-09-23T17:30:00Z","v":92405,"vw":55.336115},{"c":55.53,"h":55.56,"l":55.4,"n":1303,"o":55.42,"t":"2026-09-23T17:45:00Z","v":71884,"vw":55.463503},{"c":55.675,"h":55.7,"l":55.46,"n":1395,"o":55.53,"t":"2026-09-23T18:00:00Z","v":89707,"vw":55.551847},{"c":55.5,"h":55.705,"l":55.49,"n":1529,"o":55.66,"t":"2026-09-23T18:15:00Z","v":103774,"vw":55.614683},{"c":55.49,"h":55.57,"l":55.41,"n":1863,"o":55.5,"t":"2026-09-23T18:30:00Z","v":135967,"vw":55.507962},{"c":55.42,"h":55.575,"l":55.41,"n":2159,"o":55.49,"t":"2026-09-23T18:45:00Z","v":171869,"vw":55.479774},{"c":55.515,"h":55.535,"l":55.38,"n":1982,"o":55.44,"t":"2026-09-23T19:00:00Z","v":144238,"vw":55.456609},{"c":55.625,"h":55.625,"l":55.43,"n":2540,"o":55.51,"t":"2026-09-23T19:15:00Z","v":221632,"vw":55.493645},{"c":55.71,"h":55.73,"l":55.58,"n":2773,"o":55.625,"t":"2026-09-23T19:30:00Z","v":208528,"vw":55.642924},{"c":56.07,"h":56.08,"l":55.7,"n":7765,"o":55.71,"t":"2026-09-23T19:45:00Z","v":719733,"vw":55.946867},{"c":54.55,"h":56.07,"l":54.55,"n":62,"o":56.07,"t":"2026-09-23T20:00:00Z","v":591418,"vw":56.069741},{"c":56.07,"h":56.07,"l":56.07,"n":2,"o":56.07,"t":"2026-09-23T20:15:00Z","v":185317,"vw":56.07},{"c":55.78,"h":56.64,"l":55.78,"n":1049,"o":56.06,"t":"2026-09-24T13:30:00Z","v":309656,"vw":56.009475},{"c":56.14,"h":56.155,"l":55.64,"n":1255,"o":55.79,"t":"2026-09-24T13:45:00Z","v":104142,"vw":55.904549},{"c":55.99,"h":56.11,"l":55.825,"n":1540,"o":56.11,"t":"2026-09-24T14:00:00Z","v":392661,"vw":55.94368},{"c":55.9,"h":56.09,"l":55.69,"n":1770,"o":55.98,"t":"2026-09-24T14:15:00Z","v":325695,"vw":55.860993},{"c":55.34,"h":55.96,"l":55.2732,"n":1604,"o":55.89,"t":"2026-09-24T14:30:00Z","v":316776,"vw":55.67799},{"c":55.34,"h":55.38,"l":55.1341,"n":1597,"o":55.29,"t":"2026-09-24T14:45:00Z","v":182482,"vw":55.274664},{"c":55.085,"h":55.33,"l":55.085,"n":1677,"o":55.33,"t":"2026-09-24T15:00:00Z","v":153629,"vw":55.243988},{"c":55.11,"h":55.1426,"l":54.95,"n":1393,"o":55.06,"t":"2026-09-24T15:15:00Z","v":107570,"vw":55.062083},{"c":54.93,"h":55.145,"l":54.895,"n":1701,"o":55.11,"t":"2026-09-24T15:30:00Z","v":137068,"vw":55.016313},{"c":55.04,"h":55.07,"l":54.885,"n":1482,"o":54.93,"t":"2026-09-24T15:45:00Z","v":113796,"vw":54.974222},{"c":55.05,"h":55.05,"l":54.85,"n":1711,"o":55.04,"t":"2026-09-24T16:00:00Z","v":164782,"vw":54.951622},{"c":55.32,"h":55.5,"l":55.08,"n":1632,"o":55.085,"t":"2026-09-24T16:15:00Z","v":345793,"vw":55.348181},{"c":55.265,"h":55.41,"l":55.14,"n":1318,"o":55.3399,"t":"2026-09-24T16:30:00Z","v":341720,"vw":55.30841},{"c":55.315,"h":55.42,"l":55.18,"n":1214,"o":55.26,"t":"2026-09-24T16:45:00Z","v":131618,"vw":55.353099},{"c":55.425,"h":55.48,"l":55.3,"n":1332,"o":55.315,"t":"2026-09-24T17:00:00Z","v":227066,"vw":55.369947},{"c":55.31,"h":55.41,"l":55.215,"n":1801,"o":55.41,"t":"2026-09-24T17:15:00Z","v":267920,"vw":55.334505},{"c":55.2,"h":55.31,"l":55.1,"n":1422,"o":55.31,"t":"2026-09-24T17:30:00Z","v":138718,"vw":55.219143},{"c":55.27,"h":55.3,"l":55.2,"n":1068,"o":55.2,"t":"2026-09-24T17:45:00Z","v":58974,"vw":55.259651},{"c":55.45,"h":55.45,"l":55.18,"n":1470,"o":55.265,"t":"2026-09-24T18:00:00Z","v":136700,"vw":55.291808},{"c":55.535,"h":55.57,"l":55.37,"n":1642,"o":55.455,"t":"2026-09-24T18:15:00Z","v":195054,"vw":55.449446},{"c":55.375,"h":55.54,"l":55.25,"n":1691,"o":55.52,"t":"2026-09-24T18:30:00Z","v":112203,"vw":55.338418},{"c":55.235,"h":55.375,"l":55.205,"n":1809,"o":55.375,"t":"2026-09-24T18:45:00Z","v":127817,"vw":55.269941},{"c":55.29,"h":55.3,"l":55.08,"n":1652,"o":55.2485,"t":"2026-09-24T19:00:00Z","v":103703,"vw":55.183353},{"c":55.51,"h":55.52,"l":55.275,"n":1870,"o":55.29,"t":"2026-09-24T19:15:00Z","v":107478,"vw":55.368285},{"c":55.615,"h":55.655,"l":55.48,"n":2523,"o":55.5,"t":"2026-09-24T19:30:00Z","v":244238,"vw":55.585093},{"c":55.4,"h":55.615,"l":55.26,"n":7252,"o":55.615,"t":"2026-09-24T19:45:00Z","v":678320,"vw":55.407628},{"c":55.4,"h":55.4,"l":55.38,"n":72,"o":55.38,"t":"2026-09-24T20:00:00Z","v":620545,"vw":55.380025},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-09-24T21:00:00Z","v":75723,"vw":55.38},{"c":55.38,"h":55.38,"l":55.38,"n":1,"o":55.38,"t":"2026-09-24T21:15:00Z","v":29499,"vw":55.38},{"c":55.15,"h":55.39,"l":55.15,"n":6,"o":55.39,"t":"2026-09-24T23:45:00Z","v":359,"vw":55.235161},{"c":55.43,"h":55.43,"l":55.43,"n":1,"o":55.43,"t":"2026-09-25T11:00:00Z","v":100,"vw":55.43},{"c":55.75,"h":55.75,"l":55.75,"n":2,"o":55.75,"t":"2026-09-25T11:15:00Z","v":202,"vw":55.75},{"c":55.44,"h":55.44,"l":55.42,"n":6,"o":55.43,"t":"2026-09-25T11:30:00Z","v":1010,"vw":55.42999},{"c":54.95,"h":54.95,"l":54.95,"n":1,"o":54.95,"t":"2026-09-25T12:45:00Z","v":248,"vw":54.95},{"c":55.0104,"h":55.0104,"l":55.0104,"n":1,"o":55.0104,"t":"2026-09-25T13:00:00Z","v":1030,"vw":55.0104},{"c":55.01,"h":55.6,"l":55.01,"n":39,"o":55.6,"t":"2026-09-25T13:15:00Z","v":2485,"vw":55.181898},{"c":55.64,"h":55.77,"l":55.02,"n":663,"o":55.18,"t":"2026-09-25T13:30:00Z","v":99162,"vw":55.35973},{"c":55.6501,"h":55.81,"l":55.56,"n":974,"o":55.64,"t":"2026-09-25T13:45:00Z","v":84095,"vw":55.705481},{"c":55.815,"h":55.83,"l":55.5,"n":1343,"o":55.71,"t":"2026-09-25T14:00:00Z","v":321030,"vw":55.681618},{"c":55.905,"h":55.905,"l":55.77,"n":1127,"o":55.83,"t":"2026-09-25T14:15:00Z","v":95858,"vw":55.824938},{"c":55.94,"h":56.015,"l":55.83,"n":873,"o":55.88,"t":"2026-09-25T14:30:00Z","v":67264,"vw":55.919219},{"c":56.01,"h":56.03,"l":55.89,"n":897,"o":55.94,"t":"2026-09-25T14:45:00Z","v":54656,"vw":55.954515},{"c":55.77,"h":56.03,"l":55.655,"n":1294,"o":56.02,"t":"2026-09-25T15:00:00Z","v":93294,"vw":55.81574},{"c":55.7399,"h":55.84,"l":55.72,"n":961,"o":55.76,"t":"2026-09-25T15:15:00Z","v":50466,"vw":55.776722},{"c":55.7,"h":55.83,"l":55.63,"n":984,"o":55.73,"t":"2026-09-25T15:30:00Z","v":59457,"vw":55.751569},{"c":55.81,"h":55.83,"l":55.65,"n":1396,"o":55.7,"t":"2026-09-25T15:45:00Z","v":108441,"vw":55.737121},{"c":56.07,"h":56.176,"l":55.805,"n":1364,"o":55.805,"t":"2026-09-25T16:00:00Z","v":193227,"vw":55.987306},{"c":56.04,"h":56.08,"l":55.95,"n":1068,"o":56.075,"t":"2026-09-25T16:15:00Z","v":62440,"vw":56.018343},{"c":55.76,"h":56.085,"l":55.75,"n":1103,"o":56.05,"t":"2026-09-25T16:30:00Z","v":58684,"vw":55.898156},{"c":55.57,"h":55.75,"l":55.54,"n":891,"o":55.75,"t":"2026-09-25T16:45:00Z","v":46683,"vw":55.643333},{"c":55.5762,"h":55.66,"l":55.46,"n":1096,"o":55.57,"t":"2026-09-25T17:00:00Z","v":78058,"vw":55.548088},{"c":55.6,"h":55.6345,"l":55.5,"n":932,"o":55.58,"t":"2026-09-25T17:15:00Z","v":43307,"vw":55.554263},{"c":55.65,"h":55.68,"l":55.4,"n":1888,"o":55.6,"t":"2026-09-25T17:30:00Z","v":669064,"vw":55.424617},{"c":55.545,"h":55.67,"l":55.465,"n":1370,"o":55.67,"t":"2026-09-25T17:45:00Z","v":144645,"vw":55.530489},{"c":55.565,"h":55.58,"l":55.49,"n":1241,"o":55.545,"t":"2026-09-25T18:00:00Z","v":93663,"vw":55.541706},{"c":55.5,"h":55.63,"l":55.46,"n":1506,"o":55.56,"t":"2026-09-25T18:15:00Z","v":185445,"vw":55.553939},{"c":55.26,"h":55.53,"l":55.24,"n":1657,"o":55.505,"t":"2026-09-25T18:30:00Z","v":145962,"vw":55.40982},{"c":55.265,"h":55.345,"l":55.25,"n":1246,"o":55.26,"t":"2026-09-25T18:45:00Z","v":75452,"vw":55.284887},{"c":55.215,"h":55.295,"l":55.165,"n":1749,"o":55.27,"t":"2026-09-25T19:00:00Z","v":113554,"vw":55.217103},{"c":55.36,"h":55.37,"l":55.135,"n":1883,"o":55.21,"t":"2026-09-25T19:15:00Z","v":126811,"vw":55.260939},{"c":55.55,"h":55.64,"l":55.35,"n":2978,"o":55.3699,"t":"2026-09-25T19:30:00Z","v":220674,"vw":55.517879},{"c":55.38,"h":55.685,"l":55.32,"n":7855,"o":55.55,"t":"2026-09-25T19:45:00Z","v":691408,"vw":55.485821},{"c":55.38,"h":55.38,"l":55.38,"n":68,"o":55.38,"t":"2026-09-25T20:00:00Z","v":428306,"vw":55.38},{"c":55.53,"h":55.53,"l":55.5,"n":4,"o":55.5,"t":"2026-09-28T11:45:00Z","v":316,"vw":55.513636},{"c":55.6,"h":55.6,"l":55.58,"n":6,"o":55.58,"t":"2026-09-28T12:00:00Z","v":361,"vw":55.589118},{"c":55.5203,"h":55.56,"l":55.5203,"n":11,"o":55.56,"t":"2026-09-28T12:15:00Z","v":653,"vw":55.54015},{"c":55.35,"h":55.41,"l":55.35,"n":9,"o":55.41,"t":"2026-09-28T13:15:00Z","v":466,"vw":55.365306},{"c":55.29,"h":55.33,"l":54.63,"n":1507,"o":55.08,"t":"2026-09-28T13:30:00Z","v":156560,"vw":54.986928},{"c":55.44,"h":55.74,"l":55.21,"n":1187,"o":55.29,"t":"2026-09-28T13:45:00Z","v":317731,"vw":55.431941},{"c":56.03,"h":56.19,"l":55.2975,"n":1283,"o":55.44,"t":"2026-09-28T14:00:00Z","v":131516,"vw":55.613598},{"c":55.935,"h":56.06,"l":55.78,"n":1016,"o":56.03,"t":"2026-09-28T14:15:00Z","v":66409,"vw":55.898841},{"c":56.3,"h":56.345,"l":55.84,"n":1246,"o":55.92,"t":"2026-09-28T14:30:00Z","v":138823,"vw":55.99898},{"c":55.865,"h":56.32,"l":55.69,"n":1852,"o":56.32,"t":"2026-09-28T14:45:00Z","v":142854,"vw":55.938474},{"c":55.825,"h":55.91,"l":55.545,"n":1656,"o":55.86,"t":"2026-09-28T15:00:00Z","v":232336,"vw":55.76519},{"c":55.66,"h":55.9027,"l":55.66,"n":1474,"o":55.84,"t":"2026-09-28T15:15:00Z","v":138324,"vw":55.764149},{"c":55.885,"h":55.895,"l":55.655,"n":1238,"o":55.655,"t":"2026-09-28T15:30:00Z","v":73768,"vw":55.771256},{"c":55.845,"h":55.91,"l":55.79,"n":1103,"o":55.885,"t":"2026-09-28T15:45:00Z","v":69859,"vw":55.834988},{"c":55.99,"h":56,"l":55.87,"n":988,"o":55.875,"t":"2026-09-28T16:00:00Z","v":53055,"vw":55.932807},{"c":56.28,"h":56.38,"l":55.975,"n":1593,"o":56,"t":"2026-09-28T16:15:00Z","v":86956,"vw":56.187999},{"c":56.235,"h":56.32,"l":56.13,"n":1076,"o":56.3,"t":"2026-09-28T16:30:00Z","v":54576,"vw":56.240824},{"c":56.29,"h":56.32,"l":56.13,"n":1498,"o":56.235,"t":"2026-09-28T16:45:00Z","v":94596,"vw":56.247022},{"c":56.56,"h":56.69,"l":56.28,"n":1549,"o":56.28,"t":"2026-09-28T17:00:00Z","v":92807,"vw":56.478883},{"c":56.31,"h":56.56,"l":56.27,"n":1242,"o":56.56,"t":"2026-09-28T17:15:00Z","v":87228,"vw":56.383492},{"c":56.33,"h":56.39,"l":56.25,"n":1334,"o":56.2925,"t":"2026-09-28T17:30:00Z","v":83947,"vw":56.300029},{"c":56.245,"h":56.425,"l":56.195,"n":1643,"o":56.335,"t":"2026-09-28T17:45:00Z","v":117115,"vw":56.338132},{"c":56.435,"h":56.49,"l":56.26,"n":1645,"o":56.26,"t":"2026-09-28T18:00:00Z","v":211399,"vw":56.453853},{"c":56.51,"h":56.51,"l":56.355,"n":1314,"o":56.44,"t":"2026-09-28T18:15:00Z","v":74692,"vw":56.425161},{"c":56.51,"h":56.545,"l":56.42,"n":1886,"o":56.5,"t":"2026-09-28T18:30:00Z","v":194463,"vw":56.490973},{"c":56.555,"h":56.595,"l":56.51,"n":1825,"o":56.51,"t":"2026-09-28T18:45:00Z","v":113142,"vw":56.548764},{"c":56.62,"h":56.68,"l":56.525,"n":1810,"o":56.5551,"t":"2026-09-28T19:00:00Z","v":102755,"vw":56.597991},{"c":56.7,"h":56.772,"l":56.59,"n":2167,"o":56.62,"t":"2026-09-28T19:15:00Z","v":122312,"vw":56.690296},{"c":56.82,"h":56.87,"l":56.7,"n":2545,"o":56.705,"t":"2026-09-28T19:30:00Z","v":195811,"vw":56.810554},{"c":56.58,"h":56.835,"l":56.45,"n":8228,"o":56.82,"t":"2026-09-28T19:45:00Z","v":894951,"vw":56.634406},{"c":56.57,"h":56.57,"l":56.57,"n":64,"o":56.57,"t":"2026-09-28T20:00:00Z","v":657543,"vw":56.57},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-09-29T11:15:00Z","v":578,"vw":56.5},{"c":55.76,"h":56.2,"l":55.76,"n":28,"o":55.76,"t":"2026-09-29T13:15:00Z","v":1598,"vw":55.847608},{"c":56.37,"h":56.46,"l":55.87,"n":1477,"o":56.26,"t":"2026-09-29T13:30:00Z","v":195321,"vw":56.241007},{"c":56.39,"h":56.58,"l":56.328,"n":1402,"o":56.42,"t":"2026-09-29T13:45:00Z","v":146068,"vw":56.434201},{"c":56.63,"h":56.665,"l":56.32,"n":1518,"o":56.32,"t":"2026-09-29T14:00:00Z","v":116453,"vw":56.515625},{"c":56.62,"h":56.74,"l":56.54,"n":1638,"o":56.63,"t":"2026-09-29T14:15:00Z","v":149398,"vw":56.622735},{"c":56.6,"h":56.66,"l":56.41,"n":1853,"o":56.6,"t":"2026-09-29T14:30:00Z","v":140827,"vw":56.539241},{"c":56.475,"h":56.605,"l":56.405,"n":1647,"o":56.605,"t":"2026-09-29T14:45:00Z","v":146404,"vw":56.478934},{"c":56.28,"h":56.51,"l":56.235,"n":1554,"o":56.47,"t":"2026-09-29T15:00:00Z","v":121461,"vw":56.3759},{"c":56.45,"h":56.45,"l":56.29,"n":1436,"o":56.29,"t":"2026-09-29T15:15:00Z","v":83872,"vw":56.388039},{"c":56.54,"h":56.55,"l":56.425,"n":1373,"o":56.45,"t":"2026-09-29T15:30:00Z","v":76561,"vw":56.48053},{"c":56.34,"h":56.62,"l":56.32,"n":2020,"o":56.54,"t":"2026-09-29T15:45:00Z","v":160526,"vw":56.461518},{"c":56.29,"h":56.36,"l":56.27,"n":1961,"o":56.34,"t":"2026-09-29T16:00:00Z","v":256671,"vw":56.328736},{"c":56.22,"h":56.315,"l":56.165,"n":1709,"o":56.28,"t":"2026-09-29T16:15:00Z","v":118536,"vw":56.224406},{"c":56.065,"h":56.22,"l":55.99,"n":1776,"o":56.22,"t":"2026-09-29T16:30:00Z","v":201581,"vw":56.093406},{"c":55.885,"h":56.08,"l":55.84,"n":1486,"o":56.06,"t":"2026-09-29T16:45:00Z","v":93303,"vw":55.932574},{"c":56.16,"h":56.23,"l":55.87,"n":1894,"o":55.88,"t":"2026-09-29T17:00:00Z","v":190782,"vw":56.032861},{"c":56.14,"h":56.23,"l":56.1,"n":1393,"o":56.16,"t":"2026-09-29T17:15:00Z","v":111798,"vw":56.1876},{"c":56.375,"h":56.4,"l":56.145,"n":1419,"o":56.145,"t":"2026-09-29T17:30:00Z","v":105398,"vw":56.297472},{"c":56.01,"h":56.46,"l":55.95,"n":1603,"o":56.4,"t":"2026-09-29T17:45:00Z","v":130688,"vw":56.099368},{"c":56.21,"h":56.24,"l":55.95,"n":1906,"o":56.02,"t":"2026-09-29T18:00:00Z","v":260450,"vw":56.112996},{"c":56.315,"h":56.37,"l":56.205,"n":1499,"o":56.205,"t":"2026-09-29T18:15:00Z","v":138249,"vw":56.314521},{"c":56.22,"h":56.36,"l":56.09,"n":1836,"o":56.315,"t":"2026-09-29T18:30:00Z","v":112047,"vw":56.234335},{"c":56.37,"h":56.39,"l":56.165,"n":1523,"o":56.24,"t":"2026-09-29T18:45:00Z","v":115224,"vw":56.278685},{"c":56.48,"h":56.53,"l":56.38,"n":2113,"o":56.4,"t":"2026-09-29T19:00:00Z","v":279818,"vw":56.456073},{"c":56.415,"h":56.575,"l":56.35,"n":2332,"o":56.47,"t":"2026-09-29T19:15:00Z","v":226890,"vw":56.460759},{"c":56.534,"h":56.63,"l":56.36,"n":3309,"o":56.42,"t":"2026-09-29T19:30:00Z","v":300727,"vw":56.50019},{"c":56.63,"h":56.67,"l":56.405,"n":7901,"o":56.535,"t":"2026-09-29T19:45:00Z","v":681288,"vw":56.586576},{"c":56.63,"h":56.63,"l":56.63,"n":66,"o":56.63,"t":"2026-09-29T20:00:00Z","v":741636,"vw":56.63},{"c":56.625,"h":56.775,"l":56.36,"n":1097,"o":56.62,"t":"2026-09-30T13:30:00Z","v":243619,"vw":56.609101},{"c":56.615,"h":56.81,"l":56.53,"n":1189,"o":56.645,"t":"2026-09-30T13:45:00Z","v":234429,"vw":56.645402},{"c":56.66,"h":56.74,"l":56.45,"n":1598,"o":56.65,"t":"2026-09-30T14:00:00Z","v":180131,"vw":56.631904},{"c":56.435,"h":56.77,"l":56.37,"n":1370,"o":56.64,"t":"2026-09-30T14:15:00Z","v":103899,"vw":56.591739},{"c":56.75,"h":56.77,"l":56.4,"n":1296,"o":56.41,"t":"2026-09-30T14:30:00Z","v":96193,"vw":56.634502},{"c":57.12,"h":57.23,"l":56.755,"n":1850,"o":56.755,"t":"2026-09-30T14:45:00Z","v":141065,"vw":57.0411},{"c":56.97,"h":57.18,"l":56.86,"n":1548,"o":57.12,"t":"2026-09-30T15:00:00Z","v":92229,"vw":57.034329},{"c":57.185,"h":57.23,"l":56.99,"n":1690,"o":56.99,"t":"2026-09-30T15:15:00Z","v":124505,"vw":57.126868},{"c":57.12,"h":57.28,"l":57.12,"n":1424,"o":57.185,"t":"2026-09-30T15:30:00Z","v":93991,"vw":57.220384},{"c":57.12,"h":57.16,"l":57.05,"n":1051,"o":57.13,"t":"2026-09-30T15:45:00Z","v":53934,"vw":57.098921},{"c":57.165,"h":57.24,"l":57.11,"n":1357,"o":57.12,"t":"2026-09-30T16:00:00Z","v":69484,"vw":57.174366},{"c":57.19,"h":57.19,"l":57.12,"n":1362,"o":57.15,"t":"2026-09-30T16:15:00Z","v":83736,"vw":57.156147},{"c":57.31,"h":57.37,"l":57.18,"n":1685,"o":57.2,"t":"2026-09-30T16:30:00Z","v":199904,"vw":57.246031},{"c":57.2,"h":57.32,"l":57.12,"n":1420,"o":57.32,"t":"2026-09-30T16:45:00Z","v":95987,"vw":57.189386},{"c":57.16,"h":57.2394,"l":57.09,"n":1466,"o":57.2,"t":"2026-09-30T17:00:00Z","v":100179,"vw":57.188478},{"c":57.1,"h":57.22,"l":57.065,"n":1208,"o":57.16,"t":"2026-09-30T17:15:00Z","v":66269,"vw":57.150969},{"c":57.195,"h":57.21,"l":57.02,"n":1562,"o":57.11,"t":"2026-09-30T17:30:00Z","v":97687,"vw":57.145628},{"c":57.07,"h":57.21,"l":57.02,"n":1513,"o":57.195,"t":"2026-09-30T17:45:00Z","v":76827,"vw":57.075083},{"c":57.09,"h":57.14,"l":57.06,"n":1358,"o":57.08,"t":"2026-09-30T18:00:00Z","v":78889,"vw":57.102626},{"c":56.9605,"h":57.14,"l":56.91,"n":1457,"o":57.1,"t":"2026-09-30T18:15:00Z","v":82866,"vw":57.005594},{"c":57.015,"h":57.03,"l":56.91,"n":1496,"o":56.975,"t":"2026-09-30T18:30:00Z","v":93491,"vw":56.96596},{"c":57.06,"h":57.065,"l":56.93,"n":1413,"o":57.015,"t":"2026-09-30T18:45:00Z","v":102402,"vw":57.012757},{"c":57.12,"h":57.14,"l":57.03,"n":1902,"o":57.06,"t":"2026-09-30T19:00:00Z","v":160675,"vw":57.080636},{"c":57.15,"h":57.185,"l":57.04,"n":2025,"o":57.13,"t":"2026-09-30T19:15:00Z","v":198772,"vw":57.123094},{"c":56.94,"h":57.16,"l":56.925,"n":2940,"o":57.16,"t":"2026-09-30T19:30:00Z","v":238405,"vw":57.046036},{"c":56.54,"h":56.955,"l":56.525,"n":8727,"o":56.94,"t":"2026-09-30T19:45:00Z","v":911486,"vw":56.74184},{"c":56.53,"h":56.53,"l":56.53,"n":92,"o":56.53,"t":"2026-09-30T20:00:00Z","v":792012,"vw":56.53},{"c":56.57,"h":56.9,"l":56.245,"n":829,"o":56.5,"t":"2026-10-01T13:30:00Z","v":123699,"vw":56.514285},{"c":56.165,"h":56.77,"l":56.16,"n":1073,"o":56.72,"t":"2026-10-01T13:45:00Z","v":165009,"vw":56.553146},{"c":56.615,"h":56.68,"l":55.95,"n":1303,"o":56.15,"t":"2026-10-01T14:00:00Z","v":163993,"vw":56.446525},{"c":56.72,"h":56.72,"l":56.53,"n":969,"o":56.64,"t":"2026-10-01T14:15:00Z","v":103772,"vw":56.621252},{"c":56.775,"h":56.82,"l":56.6,"n":1265,"o":56.71,"t":"2026-10-01T14:30:00Z","v":103072,"vw":56.726513},{"c":56.58,"h":56.9,"l":56.5,"n":1815,"o":56.775,"t":"2026-10-01T14:45:00Z","v":169122,"vw":56.666747},{"c":56.7,"h":56.78,"l":56.44,"n":1519,"o":56.59,"t":"2026-10-01T15:00:00Z","v":87868,"vw":56.53811},{"c":56.71,"h":56.775,"l":56.6,"n":1187,"o":56.68,"t":"2026-10-01T15:15:00Z","v":54274,"vw":56.689044},{"c":56.62,"h":56.775,"l":56.58,"n":1327,"o":56.7,"t":"2026-10-01T15:30:00Z","v":86391,"vw":56.657683},{"c":56.755,"h":56.83,"l":56.61,"n":1170,"o":56.64,"t":"2026-10-01T15:45:00Z","v":98233,"vw":56.692586},{"c":56.735,"h":56.83,"l":56.65,"n":982,"o":56.77,"t":"2026-10-01T16:00:00Z","v":44947,"vw":56.717104},{"c":56.88,"h":56.88,"l":56.72,"n":1323,"o":56.74,"t":"2026-10-01T16:15:00Z","v":109975,"vw":56.78987},{"c":57.16,"h":57.16,"l":56.88,"n":1562,"o":56.88,"t":"2026-10-01T16:30:00Z","v":65730,"vw":57.01148},{"c":57.42,"h":57.44,"l":57.08,"n":2085,"o":57.16,"t":"2026-10-01T16:45:00Z","v":112769,"vw":57.223142},{"c":57.37,"h":57.55,"l":57.33,"n":1872,"o":57.42,"t":"2026-10-01T17:00:00Z","v":95811,"vw":57.432701},{"c":57.19,"h":57.49,"l":57.18,"n":1735,"o":57.345,"t":"2026-10-01T17:15:00Z","v":104490,"vw":57.373651},{"c":57.44,"h":57.46,"l":57.19,"n":1633,"o":57.19,"t":"2026-10-01T17:30:00Z","v":100766,"vw":57.317492},{"c":57.34,"h":57.46,"l":57.2201,"n":1548,"o":57.43,"t":"2026-10-01T17:45:00Z","v":144524,"vw":57.347156},{"c":57.15,"h":57.38,"l":57.05,"n":1527,"o":57.35,"t":"2026-10-01T18:00:00Z","v":104850,"vw":57.269864},{"c":57.28,"h":57.39,"l":57.18,"n":2168,"o":57.18,"t":"2026-10-01T18:15:00Z","v":150130,"vw":57.278291},{"c":57.415,"h":57.48,"l":57.2205,"n":1855,"o":57.27,"t":"2026-10-01T18:30:00Z","v":130465,"vw":57.375814},{"c":57.28,"h":57.44,"l":57.22,"n":1700,"o":57.43,"t":"2026-10-01T18:45:00Z","v":114201,"vw":57.300327},{"c":57.3,"h":57.335,"l":57.16,"n":1767,"o":57.28,"t":"2026-10-01T19:00:00Z","v":91736,"vw":57.257067},{"c":57.325,"h":57.381,"l":57.25,"n":2509,"o":57.3,"t":"2026-10-01T19:15:00Z","v":210768,"vw":57.319673},{"c":57.31,"h":57.34,"l":57.1,"n":3530,"o":57.31,"t":"2026-10-01T19:30:00Z","v":313256,"vw":57.240044},{"c":57.43,"h":57.5,"l":57.24,"n":9408,"o":57.32,"t":"2026-10-01T19:45:00Z","v":824098,"vw":57.416392},{"c":57.41,"h":57.41,"l":57.41,"n":61,"o":57.41,"t":"2026-10-01T20:00:00Z","v":512682,"vw":57.41},{"c":57.41,"h":57.41,"l":57.41,"n":1,"o":57.41,"t":"2026-10-01T20:15:00Z","v":151446,"vw":57.41},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-01T21:45:00Z","v":100,"vw":56.9},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-10-02T12:45:00Z","v":156,"vw":57.82},{"c":57.0519,"h":57.0519,"l":57.0519,"n":1,"o":57.0519,"t":"2026-10-02T13:15:00Z","v":250,"vw":57.0519},{"c":57.02,"h":57.52,"l":56.95,"n":1472,"o":57.52,"t":"2026-10-02T13:30:00Z","v":152517,"vw":57.203509},{"c":57.145,"h":57.235,"l":56.97,"n":1269,"o":57.09,"t":"2026-10-02T13:45:00Z","v":65699,"vw":57.121181},{"c":57.26,"h":57.38,"l":57.11,"n":1377,"o":57.16,"t":"2026-10-02T14:00:00Z","v":76630,"vw":57.271015},{"c":57.38,"h":57.405,"l":57.215,"n":1555,"o":57.26,"t":"2026-10-02T14:15:00Z","v":88219,"vw":57.334285},{"c":57.55,"h":57.58,"l":57.3,"n":1481,"o":57.37,"t":"2026-10-02T14:30:00Z","v":75398,"vw":57.440412},{"c":57.59,"h":57.685,"l":57.39,"n":1395,"o":57.53,"t":"2026-10-02T14:45:00Z","v":71422,"vw":57.530739},{"c":57.46,"h":57.615,"l":57.25,"n":1326,"o":57.59,"t":"2026-10-02T15:00:00Z","v":75647,"vw":57.412753},{"c":57.405,"h":57.49,"l":57.32,"n":1866,"o":57.465,"t":"2026-10-02T15:15:00Z","v":90402,"vw":57.411857},{"c":57.62,"h":57.65,"l":57.43,"n":1132,"o":57.43,"t":"2026-10-02T15:30:00Z","v":43771,"vw":57.527424},{"c":57.45,"h":57.665,"l":57.44,"n":1147,"o":57.6,"t":"2026-10-02T15:45:00Z","v":43946,"vw":57.543304},{"c":57.31,"h":57.54,"l":57.31,"n":1459,"o":57.475,"t":"2026-10-02T16:00:00Z","v":74554,"vw":57.436783},{"c":57.29,"h":57.31,"l":57.21,"n":1208,"o":57.305,"t":"2026-10-02T16:15:00Z","v":62934,"vw":57.260559},{"c":57.325,"h":57.36,"l":57.27,"n":1164,"o":57.28,"t":"2026-10-02T16:30:00Z","v":59959,"vw":57.313879},{"c":57.29,"h":57.38,"l":57.22,"n":1283,"o":57.325,"t":"2026-10-02T16:45:00Z","v":73645,"vw":57.300007},{"c":57.275,"h":57.37,"l":57.275,"n":1445,"o":57.3,"t":"2026-10-02T17:00:00Z","v":83525,"vw":57.321473},{"c":57.27,"h":57.31,"l":57.22,"n":1421,"o":57.275,"t":"2026-10-02T17:15:00Z","v":73608,"vw":57.269168},{"c":57.41,"h":57.45,"l":57.28,"n":1526,"o":57.285,"t":"2026-10-02T17:30:00Z","v":140729,"vw":57.375854},{"c":57.335,"h":57.48,"l":57.32,"n":1397,"o":57.41,"t":"2026-10-02T17:45:00Z","v":99876,"vw":57.39208},{"c":57.26,"h":57.42,"l":57.17,"n":1418,"o":57.335,"t":"2026-10-02T18:00:00Z","v":93332,"vw":57.29799},{"c":57.33,"h":57.335,"l":57.24,"n":1202,"o":57.26,"t":"2026-10-02T18:15:00Z","v":87498,"vw":57.274289},{"c":57.25,"h":57.355,"l":57.25,"n":1221,"o":57.335,"t":"2026-10-02T18:30:00Z","v":67065,"vw":57.303226},{"c":57.41,"h":57.41,"l":57.25,"n":1279,"o":57.25,"t":"2026-10-02T18:45:00Z","v":71097,"vw":57.354004},{"c":57.34,"h":57.46,"l":57.33,"n":1610,"o":57.41,"t":"2026-10-02T19:00:00Z","v":98952,"vw":57.404077},{"c":57.43,"h":57.45,"l":57.34,"n":2026,"o":57.34,"t":"2026-10-02T19:15:00Z","v":117147,"vw":57.415211},{"c":56.87,"h":57.43,"l":56.8556,"n":2876,"o":57.43,"t":"2026-10-02T19:30:00Z","v":210500,"vw":57.21466},{"c":56.92,"h":56.995,"l":56.72,"n":7303,"o":56.885,"t":"2026-10-02T19:45:00Z","v":553605,"vw":56.870959},{"c":56.91,"h":56.91,"l":56.91,"n":40,"o":56.91,"t":"2026-10-02T20:00:00Z","v":423234,"vw":56.91},{"c":56.91,"h":56.91,"l":56.91,"n":2,"o":56.91,"t":"2026-10-02T20:15:00Z","v":117996,"vw":56.91},{"c":57.9924,"h":57.9924,"l":57.9924,"n":2,"o":57.9924,"t":"2026-10-05T08:15:00Z","v":153,"vw":57.9924},{"c":56.9,"h":56.9,"l":56.9,"n":1,"o":56.9,"t":"2026-10-05T10:15:00Z","v":150,"vw":56.9},{"c":56.42,"h":56.81,"l":56.28,"n":586,"o":56.28,"t":"2026-10-05T13:30:00Z","v":46097,"vw":56.414144},{"c":56.45,"h":56.62,"l":56.37,"n":909,"o":56.41,"t":"2026-10-05T13:45:00Z","v":30921,"vw":56.483442},{"c":56.87,"h":57.01,"l":56.38,"n":805,"o":56.38,"t":"2026-10-05T14:00:00Z","v":49659,"vw":56.70716},{"c":56.7,"h":57.01,"l":56.66,"n":868,"o":56.8,"t":"2026-10-05T14:15:00Z","v":54191,"vw":56.853206},{"c":56.15,"h":56.7,"l":56.05,"n":1552,"o":56.7,"t":"2026-10-05T14:30:00Z","v":71301,"vw":56.323209},{"c":55.86,"h":56.16,"l":55.73,"n":1591,"o":56.12,"t":"2026-10-05T14:45:00Z","v":92375,"vw":55.961038},{"c":56.14,"h":56.16,"l":55.7512,"n":1818,"o":55.86,"t":"2026-10-05T15:00:00Z","v":109817,"vw":55.946923},{"c":56.115,"h":56.16,"l":56,"n":1379,"o":56.125,"t":"2026-10-05T15:15:00Z","v":69929,"vw":56.076166},{"c":56.15,"h":56.17,"l":56.02,"n":1542,"o":56.12,"t":"2026-10-05T15:30:00Z","v":77674,"vw":56.101936},{"c":56.12,"h":56.17,"l":56.06,"n":1584,"o":56.16,"t":"2026-10-05T15:45:00Z","v":86285,"vw":56.126459},{"c":56.135,"h":56.16,"l":56.1,"n":1399,"o":56.14,"t":"2026-10-05T16:00:00Z","v":62843,"vw":56.13004},{"c":56.35,"h":56.35,"l":56.125,"n":2056,"o":56.135,"t":"2026-10-05T16:15:00Z","v":129352,"vw":56.230545},{"c":56.28,"h":56.33,"l":56.235,"n":1605,"o":56.32,"t":"2026-10-05T16:30:00Z","v":71041,"vw":56.281459},{"c":56.275,"h":56.335,"l":56.245,"n":1385,"o":56.28,"t":"2026-10-05T16:45:00Z","v":51937,"vw":56.288039},{"c":56.155,"h":56.28,"l":56.135,"n":1657,"o":56.28,"t":"2026-10-05T17:00:00Z","v":78627,"vw":56.193006},{"c":56.37,"h":56.375,"l":56.13,"n":1497,"o":56.155,"t":"2026-10-05T17:15:00Z","v":85233,"vw":56.216337},{"c":56.43,"h":56.435,"l":56.3201,"n":1501,"o":56.36,"t":"2026-10-05T17:30:00Z","v":89193,"vw":56.367911},{"c":56.56,"h":56.63,"l":56.38,"n":1353,"o":56.43,"t":"2026-10-05T17:45:00Z","v":75747,"vw":56.500077},{"c":56.645,"h":56.71,"l":56.535,"n":1323,"o":56.55,"t":"2026-10-05T18:00:00Z","v":75154,"vw":56.619087},{"c":56.765,"h":56.79,"l":56.605,"n":1304,"o":56.64,"t":"2026-10-05T18:15:00Z","v":69205,"vw":56.673223},{"c":56.51,"h":56.78,"l":56.495,"n":1644,"o":56.76,"t":"2026-10-05T18:30:00Z","v":84992,"vw":56.621353},{"c":56.61,"h":56.61,"l":56.475,"n":1526,"o":56.5,"t":"2026-10-05T18:45:00Z","v":63666,"vw":56.520104},{"c":56.58,"h":56.61,"l":56.43,"n":1686,"o":56.61,"t":"2026-10-05T19:00:00Z","v":92037,"vw":56.492552},{"c":56.805,"h":56.83,"l":56.5301,"n":2055,"o":56.57,"t":"2026-10-05T19:15:00Z","v":111933,"vw":56.675956},{"c":56.76,"h":56.84,"l":56.655,"n":2676,"o":56.805,"t":"2026-10-05T19:30:00Z","v":173126,"vw":56.73943},{"c":56.765,"h":56.965,"l":56.7,"n":7550,"o":56.75,"t":"2026-10-05T19:45:00Z","v":674992,"vw":56.797071},{"c":56.77,"h":56.77,"l":56.77,"n":80,"o":56.77,"t":"2026-10-05T20:00:00Z","v":843310,"vw":56.77},{"c":56.77,"h":56.77,"l":56.77,"n":1,"o":56.77,"t":"2026-10-05T20:15:00Z","v":294990,"vw":56.77},{"c":56.65,"h":56.65,"l":56.65,"n":23,"o":56.65,"t":"2026-10-06T11:45:00Z","v":601,"vw":56.65},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-06T12:30:00Z","v":203,"vw":56.5},{"c":56.28,"h":56.93,"l":56.21,"n":1045,"o":56.68,"t":"2026-10-06T13:30:00Z","v":102594,"vw":56.542037},{"c":56.175,"h":56.43,"l":56.05,"n":710,"o":56.35,"t":"2026-10-06T13:45:00Z","v":36550,"vw":56.249955},{"c":56.245,"h":56.38,"l":56.14,"n":1035,"o":56.17,"t":"2026-10-06T14:00:00Z","v":75060,"vw":56.30701},{"c":55.83,"h":56.225,"l":55.67,"n":1513,"o":56.225,"t":"2026-10-06T14:15:00Z","v":140223,"vw":55.811672},{"c":55.75,"h":56.02,"l":55.65,"n":1395,"o":55.83,"t":"2026-10-06T14:30:00Z","v":122300,"vw":55.799725},{"c":55.715,"h":55.875,"l":55.64,"n":1327,"o":55.76,"t":"2026-10-06T14:45:00Z","v":95355,"vw":55.7638},{"c":55.965,"h":56.03,"l":55.715,"n":1566,"o":55.715,"t":"2026-10-06T15:00:00Z","v":105086,"vw":55.931965},{"c":56.19,"h":56.205,"l":55.965,"n":1564,"o":55.9758,"t":"2026-10-06T15:15:00Z","v":106239,"vw":56.118026},{"c":56.31,"h":56.38,"l":56.16,"n":1967,"o":56.1805,"t":"2026-10-06T15:30:00Z","v":170705,"vw":56.298469},{"c":56.39,"h":56.455,"l":56.28,"n":1290,"o":56.29,"t":"2026-10-06T15:45:00Z","v":78245,"vw":56.369056},{"c":56.46,"h":56.49,"l":56.345,"n":1290,"o":56.415,"t":"2026-10-06T16:00:00Z","v":82336,"vw":56.415573},{"c":56.345,"h":56.52,"l":56.3,"n":1170,"o":56.49,"t":"2026-10-06T16:15:00Z","v":62961,"vw":56.434065},{"c":56.29,"h":56.38,"l":56.23,"n":849,"o":56.345,"t":"2026-10-06T16:30:00Z","v":51220,"vw":56.294128},{"c":56.32,"h":56.32,"l":56.2,"n":1011,"o":56.295,"t":"2026-10-06T16:45:00Z","v":61323,"vw":56.257087},{"c":56.3,"h":56.38,"l":56.28,"n":1085,"o":56.32,"t":"2026-10-06T17:00:00Z","v":71396,"vw":56.329},{"c":56.195,"h":56.31,"l":56.18,"n":895,"o":56.31,"t":"2026-10-06T17:15:00Z","v":64841,"vw":56.260485},{"c":56.08,"h":56.19,"l":56.05,"n":1038,"o":56.19,"t":"2026-10-06T17:30:00Z","v":78463,"vw":56.115753},{"c":56.13,"h":56.17,"l":56.05,"n":986,"o":56.07,"t":"2026-10-06T17:45:00Z","v":56525,"vw":56.109032},{"c":56.19,"h":56.2,"l":56.05,"n":1051,"o":56.125,"t":"2026-10-06T18:00:00Z","v":76925,"vw":56.149133},{"c":56.225,"h":56.26,"l":56.1,"n":1343,"o":56.175,"t":"2026-10-06T18:15:00Z","v":90305,"vw":56.185678},{"c":56.25,"h":56.34,"l":56.195,"n":1676,"o":56.2,"t":"2026-10-06T18:30:00Z","v":112305,"vw":56.275386},{"c":56.2435,"h":56.27,"l":56.2,"n":1658,"o":56.24,"t":"2026-10-06T18:45:00Z","v":96069,"vw":56.244623},{"c":56.27,"h":56.29,"l":56.21,"n":1910,"o":56.24,"t":"2026-10-06T19:00:00Z","v":116240,"vw":56.267799},{"c":56.115,"h":56.27,"l":56.09,"n":2207,"o":56.27,"t":"2026-10-06T19:15:00Z","v":158954,"vw":56.184136},{"c":56.29,"h":56.38,"l":56.1,"n":3097,"o":56.12,"t":"2026-10-06T19:30:00Z","v":231023,"vw":56.263868},{"c":56.42,"h":56.54,"l":56.22,"n":8251,"o":56.29,"t":"2026-10-06T19:45:00Z","v":722779,"vw":56.412505},{"c":56.43,"h":56.43,"l":56.43,"n":75,"o":56.43,"t":"2026-10-06T20:00:00Z","v":796002,"vw":56.43},{"c":56.83,"h":56.83,"l":56.83,"n":4,"o":56.83,"t":"2026-10-07T08:00:00Z","v":237,"vw":56.83},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-07T13:15:00Z","v":225,"vw":55},{"c":56.365,"h":56.495,"l":56.045,"n":938,"o":56.33,"t":"2026-10-07T13:30:00Z","v":60358,"vw":56.266651},{"c":55.916,"h":56.42,"l":55.87,"n":1244,"o":56.32,"t":"2026-10-07T13:45:00Z","v":79909,"vw":56.098749},{"c":55.67,"h":55.99,"l":55.63,"n":1036,"o":55.915,"t":"2026-10-07T14:00:00Z","v":45453,"vw":55.836501},{"c":55.57,"h":55.75,"l":55.4622,"n":1338,"o":55.65,"t":"2026-10-07T14:15:00Z","v":74474,"vw":55.608462},{"c":55.39,"h":55.59,"l":55.37,"n":1761,"o":55.56,"t":"2026-10-07T14:30:00Z","v":90049,"vw":55.512451},{"c":55.65,"h":55.71,"l":55.34,"n":1527,"o":55.38,"t":"2026-10-07T14:45:00Z","v":59601,"vw":55.5246},{"c":55.33,"h":55.65,"l":55.27,"n":1700,"o":55.64,"t":"2026-10-07T15:00:00Z","v":82848,"vw":55.394082},{"c":55.3,"h":55.325,"l":55.17,"n":1580,"o":55.32,"t":"2026-10-07T15:15:00Z","v":64319,"vw":55.237192},{"c":55.25,"h":55.37,"l":55.24,"n":2527,"o":55.31,"t":"2026-10-07T15:30:00Z","v":119115,"vw":55.30939},{"c":55.4001,"h":55.41,"l":55.22,"n":1474,"o":55.24,"t":"2026-10-07T15:45:00Z","v":63327,"vw":55.312974},{"c":55.375,"h":55.43,"l":55.32,"n":1431,"o":55.4,"t":"2026-10-07T16:00:00Z","v":67149,"vw":55.371743},{"c":55.48,"h":55.55,"l":55.375,"n":1101,"o":55.375,"t":"2026-10-07T16:15:00Z","v":47742,"vw":55.432935},{"c":55.465,"h":55.57,"l":55.44,"n":1238,"o":55.5,"t":"2026-10-07T16:30:00Z","v":68435,"vw":55.494854},{"c":55.33,"h":55.53,"l":55.33,"n":1248,"o":55.47,"t":"2026-10-07T16:45:00Z","v":60124,"vw":55.450711},{"c":55.375,"h":55.45,"l":55.31,"n":1422,"o":55.32,"t":"2026-10-07T17:00:00Z","v":78278,"vw":55.361785},{"c":55.08,"h":55.4,"l":55.03,"n":1741,"o":55.36,"t":"2026-10-07T17:15:00Z","v":102614,"vw":55.164239},{"c":54.92,"h":55.1,"l":54.9,"n":2020,"o":55.07,"t":"2026-10-07T17:30:00Z","v":122583,"vw":54.979872},{"c":54.89,"h":55,"l":54.88,"n":1613,"o":54.91,"t":"2026-10-07T17:45:00Z","v":92148,"vw":54.929179},{"c":54.76,"h":54.945,"l":54.73,"n":1516,"o":54.88,"t":"2026-10-07T18:00:00Z","v":100437,"vw":54.839562},{"c":54.725,"h":54.8,"l":54.69,"n":1541,"o":54.76,"t":"2026-10-07T18:15:00Z","v":101371,"vw":54.746648},{"c":54.7,"h":54.815,"l":54.66,"n":1725,"o":54.74,"t":"2026-10-07T18:30:00Z","v":122302,"vw":54.714876},{"c":54.94,"h":54.98,"l":54.71,"n":1614,"o":54.71,"t":"2026-10-07T18:45:00Z","v":87496,"vw":54.894965},{"c":54.86,"h":54.955,"l":54.84,"n":1799,"o":54.94,"t":"2026-10-07T19:00:00Z","v":98305,"vw":54.889704},{"c":54.975,"h":55.09,"l":54.795,"n":2176,"o":54.85,"t":"2026-10-07T19:15:00Z","v":122974,"vw":54.934264},{"c":54.69,"h":54.995,"l":54.67,"n":3222,"o":54.96,"t":"2026-10-07T19:30:00Z","v":235639,"vw":54.85198},{"c":54.75,"h":54.97,"l":54.68,"n":8195,"o":54.68,"t":"2026-10-07T19:45:00Z","v":633831,"vw":54.789251},{"c":54.9147,"h":54.9147,"l":54.75,"n":101,"o":54.75,"t":"2026-10-07T20:00:00Z","v":1203101,"vw":54.750121},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-07T22:30:00Z","v":125,"vw":55},{"c":54.57,"h":54.6,"l":54.57,"n":2,"o":54.6,"t":"2026-10-08T08:00:00Z","v":497,"vw":54.593964},{"c":54.63,"h":54.63,"l":54.63,"n":3,"o":54.63,"t":"2026-10-08T09:30:00Z","v":457,"vw":54.63},{"c":54,"h":54.12,"l":54,"n":15,"o":54.11,"t":"2026-10-08T13:15:00Z","v":1304,"vw":54.081788},{"c":54.33,"h":54.43,"l":54.02,"n":1627,"o":54.09,"t":"2026-10-08T13:30:00Z","v":147563,"vw":54.21856},{"c":54.35,"h":54.675,"l":54.25,"n":1999,"o":54.36,"t":"2026-10-08T13:45:00Z","v":123152,"vw":54.452103},{"c":54.47,"h":54.51,"l":54.325,"n":2193,"o":54.35,"t":"2026-10-08T14:00:00Z","v":142537,"vw":54.389028},{"c":54.175,"h":54.56,"l":54.175,"n":2108,"o":54.47,"t":"2026-10-08T14:15:00Z","v":121691,"vw":54.352787},{"c":54.18,"h":54.26,"l":54.04,"n":2310,"o":54.18,"t":"2026-10-08T14:30:00Z","v":132290,"vw":54.127616},{"c":53.9,"h":54.17,"l":53.895,"n":2110,"o":54.17,"t":"2026-10-08T14:45:00Z","v":107234,"vw":54.018032},{"c":53.8,"h":53.99,"l":53.8,"n":2173,"o":53.93,"t":"2026-10-08T15:00:00Z","v":121124,"vw":53.905305},{"c":53.77,"h":53.8,"l":53.71,"n":1923,"o":53.795,"t":"2026-10-08T15:15:00Z","v":92383,"vw":53.754553},{"c":53.77,"h":53.86,"l":53.735,"n":1617,"o":53.77,"t":"2026-10-08T15:30:00Z","v":71537,"vw":53.808545},{"c":53.81,"h":53.84,"l":53.75,"n":1584,"o":53.78,"t":"2026-10-08T15:45:00Z","v":66005,"vw":53.802589},{"c":53.77,"h":53.87,"l":53.755,"n":1851,"o":53.8,"t":"2026-10-08T16:00:00Z","v":85618,"vw":53.817038},{"c":53.875,"h":54.08,"l":53.755,"n":2384,"o":53.76,"t":"2026-10-08T16:15:00Z","v":150279,"vw":53.8866},{"c":54.02,"h":54.05,"l":53.85,"n":1439,"o":53.88,"t":"2026-10-08T16:30:00Z","v":75678,"vw":53.946319},{"c":54.315,"h":54.405,"l":53.955,"n":1820,"o":54.02,"t":"2026-10-08T16:45:00Z","v":93545,"vw":54.161063},{"c":54.305,"h":54.36,"l":54.265,"n":1516,"o":54.33,"t":"2026-10-08T17:00:00Z","v":101525,"vw":54.309072},{"c":54.37,"h":54.45,"l":54.27,"n":2060,"o":54.305,"t":"2026-10-08T17:15:00Z","v":119743,"vw":54.368925},{"c":54.465,"h":54.47,"l":54.3,"n":1794,"o":54.37,"t":"2026-10-08T17:30:00Z","v":90100,"vw":54.359373},{"c":54.42,"h":54.485,"l":54.32,"n":1871,"o":54.46,"t":"2026-10-08T17:45:00Z","v":91811,"vw":54.396921},{"c":54.365,"h":54.445,"l":54.355,"n":1625,"o":54.42,"t":"2026-10-08T18:00:00Z","v":84934,"vw":54.395091},{"c":54.285,"h":54.38,"l":54.23,"n":1620,"o":54.36,"t":"2026-10-08T18:15:00Z","v":88441,"vw":54.297802},{"c":54.25,"h":54.365,"l":54.22,"n":1984,"o":54.28,"t":"2026-10-08T18:30:00Z","v":99780,"vw":54.298796},{"c":54.22,"h":54.26,"l":54.11,"n":2174,"o":54.26,"t":"2026-10-08T18:45:00Z","v":109120,"vw":54.177319},{"c":54.31,"h":54.37,"l":54.21,"n":2161,"o":54.22,"t":"2026-10-08T19:00:00Z","v":106624,"vw":54.292426},{"c":54.15,"h":54.385,"l":54.05,"n":3636,"o":54.31,"t":"2026-10-08T19:15:00Z","v":238691,"vw":54.24936},{"c":54.18,"h":54.265,"l":54.125,"n":3863,"o":54.15,"t":"2026-10-08T19:30:00Z","v":279779,"vw":54.190623},{"c":54.295,"h":54.46,"l":54.16,"n":10345,"o":54.17,"t":"2026-10-08T19:45:00Z","v":798947,"vw":54.276274},{"c":54.3,"h":54.3,"l":54.3,"n":71,"o":54.3,"t":"2026-10-08T20:00:00Z","v":2049135,"vw":54.3},{"c":54.0319,"h":54.0319,"l":54.0319,"n":1,"o":54.0319,"t":"2026-10-08T20:45:00Z","v":150,"vw":54.0319},{"c":54.7528,"h":54.7528,"l":54.7528,"n":1,"o":54.7528,"t":"2026-10-09T11:45:00Z","v":273,"vw":54.7528},{"c":54.3,"h":54.3,"l":54.3,"n":1,"o":54.3,"t":"2026-10-09T12:00:00Z","v":423,"vw":54.3},{"c":54.38,"h":54.7,"l":54.26,"n":953,"o":54.32,"t":"2026-10-09T13:30:00Z","v":57876,"vw":54.453369},{"c":54.495,"h":54.62,"l":54.4,"n":1406,"o":54.41,"t":"2026-10-09T13:45:00Z","v":59459,"vw":54.496912},{"c":54.49,"h":54.75,"l":54.45,"n":1597,"o":54.48,"t":"2026-10-09T14:00:00Z","v":93716,"vw":54.614441},{"c":54.44,"h":54.6,"l":54.4,"n":1261,"o":54.525,"t":"2026-10-09T14:15:00Z","v":65030,"vw":54.523389},{"c":54.35,"h":54.49,"l":54.35,"n":1060,"o":54.425,"t":"2026-10-09T14:30:00Z","v":49228,"vw":54.401898},{"c":54.03,"h":54.37,"l":53.97,"n":1231,"o":54.365,"t":"2026-10-09T14:45:00Z","v":53003,"vw":54.165467},{"c":54.18,"h":54.18,"l":53.98,"n":1439,"o":54.035,"t":"2026-10-09T15:00:00Z","v":79322,"vw":54.094786},{"c":54.27,"h":54.27,"l":54.09,"n":1377,"o":54.16,"t":"2026-10-09T15:15:00Z","v":71716,"vw":54.199567},{"c":54.15,"h":54.255,"l":54.07,"n":1243,"o":54.255,"t":"2026-10-09T15:30:00Z","v":50124,"vw":54.155735},{"c":54.2,"h":54.205,"l":54.115,"n":1211,"o":54.145,"t":"2026-10-09T15:45:00Z","v":52110,"vw":54.145255},{"c":54.14,"h":54.25,"l":54.12,"n":1438,"o":54.2,"t":"2026-10-09T16:00:00Z","v":77908,"vw":54.183608},{"c":54.07,"h":54.185,"l":53.99,"n":1440,"o":54.14,"t":"2026-10-09T16:15:00Z","v":61343,"vw":54.069419},{"c":53.94,"h":54.08,"l":53.91,"n":2231,"o":54.07,"t":"2026-10-09T16:30:00Z","v":124504,"vw":53.987187},{"c":54.03,"h":54.0582,"l":53.85,"n":1998,"o":53.93,"t":"2026-10-09T16:45:00Z","v":133138,"vw":53.936051},{"c":54.09,"h":54.135,"l":54.04,"n":1554,"o":54.04,"t":"2026-10-09T17:00:00Z","v":88090,"vw":54.085804},{"c":54.03,"h":54.12,"l":53.95,"n":1704,"o":54.09,"t":"2026-10-09T17:15:00Z","v":90377,"vw":54.00309},{"c":54.1,"h":54.13,"l":54.02,"n":1540,"o":54.04,"t":"2026-10-09T17:30:00Z","v":87881,"vw":54.080177},{"c":54.035,"h":54.1,"l":54.02,"n":1485,"o":54.09,"t":"2026-10-09T17:45:00Z","v":68628,"vw":54.055486},{"c":54.135,"h":54.16,"l":54.03,"n":1794,"o":54.04,"t":"2026-10-09T18:00:00Z","v":119802,"vw":54.099996},{"c":54.075,"h":54.14,"l":54.01,"n":1462,"o":54.13,"t":"2026-10-09T18:15:00Z","v":58464,"vw":54.066334},{"c":54.01,"h":54.115,"l":54,"n":1350,"o":54.08,"t":"2026-10-09T18:30:00Z","v":63567,"vw":54.072078},{"c":54.22,"h":54.22,"l":54.01,"n":1555,"o":54.01,"t":"2026-10-09T18:45:00Z","v":85070,"vw":54.130545},{"c":54.25,"h":54.27,"l":54.18,"n":1761,"o":54.225,"t":"2026-10-09T19:00:00Z","v":86534,"vw":54.217625},{"c":54.35,"h":54.365,"l":54.25,"n":2066,"o":54.25,"t":"2026-10-09T19:15:00Z","v":115800,"vw":54.312174},{"c":54.35,"h":54.4,"l":54.29,"n":2584,"o":54.34,"t":"2026-10-09T19:30:00Z","v":139905,"vw":54.356471},{"c":54.37,"h":54.49,"l":54.28,"n":7707,"o":54.35,"t":"2026-10-09T19:45:00Z","v":591459,"vw":54.384407},{"c":54.37,"h":54.37,"l":54.37,"n":66,"o":54.37,"t":"2026-10-09T20:00:00Z","v":557104,"vw":54.37},{"c":54.65,"h":54.8,"l":54.65,"n":18,"o":54.8,"t":"2026-10-12T11:30:00Z","v":1057,"vw":54.739453},{"c":54.55,"h":54.75,"l":54.5,"n":25,"o":54.75,"t":"2026-10-12T12:30:00Z","v":2766,"vw":54.652728},{"c":55,"h":55,"l":55,"n":1,"o":55,"t":"2026-10-12T12:45:00Z","v":107,"vw":55},{"c":54.46,"h":54.5,"l":54.46,"n":4,"o":54.5,"t":"2026-10-12T13:15:00Z","v":221,"vw":54.478692},{"c":54.285,"h":54.595,"l":54.1,"n":439,"o":54.46,"t":"2026-10-12T13:30:00Z","v":37979,"vw":54.388508},{"c":54.42,"h":54.43,"l":54.24,"n":962,"o":54.285,"t":"2026-10-12T13:45:00Z","v":44961,"vw":54.329874},{"c":54.84,"h":54.95,"l":54.375,"n":1180,"o":54.39,"t":"2026-10-12T14:00:00Z","v":111746,"vw":54.685575},{"c":54.965,"h":54.99,"l":54.755,"n":1382,"o":54.845,"t":"2026-10-12T14:15:00Z","v":309104,"vw":54.844385},{"c":55.1527,"h":55.195,"l":54.94,"n":1291,"o":54.965,"t":"2026-10-12T14:30:00Z","v":55125,"vw":55.039355},{"c":55.275,"h":55.35,"l":55.15,"n":1291,"o":55.18,"t":"2026-10-12T14:45:00Z","v":56306,"vw":55.251195},{"c":55.34,"h":55.37,"l":55.11,"n":1322,"o":55.275,"t":"2026-10-12T15:00:00Z","v":60205,"vw":55.208571},{"c":55.41,"h":55.44,"l":55.18,"n":1427,"o":55.32,"t":"2026-10-12T15:15:00Z","v":85700,"vw":55.343422},{"c":55.29,"h":55.49,"l":55.275,"n":1169,"o":55.405,"t":"2026-10-12T15:30:00Z","v":65963,"vw":55.408571},{"c":55.27,"h":55.38,"l":55.21,"n":1252,"o":55.29,"t":"2026-10-12T15:45:00Z","v":81458,"vw":55.292202},{"c":55.44,"h":55.44,"l":55.265,"n":1095,"o":55.265,"t":"2026-10-12T16:00:00Z","v":72344,"vw":55.392395},{"c":55.285,"h":55.5,"l":55.28,"n":1059,"o":55.44,"t":"2026-10-12T16:15:00Z","v":59712,"vw":55.430893},{"c":55.375,"h":55.405,"l":55.285,"n":843,"o":55.285,"t":"2026-10-12T16:30:00Z","v":41041,"vw":55.359462},{"c":55.545,"h":55.545,"l":55.35,"n":925,"o":55.36,"t":"2026-10-12T16:45:00Z","v":45450,"vw":55.433787},{"c":55.525,"h":55.58,"l":55.52,"n":776,"o":55.555,"t":"2026-10-12T17:00:00Z","v":32348,"vw":55.548294},{"c":55.505,"h":55.6,"l":55.44,"n":1553,"o":55.52,"t":"2026-10-12T17:15:00Z","v":108828,"vw":55.547487},{"c":55.56,"h":55.58,"l":55.43,"n":979,"o":55.5063,"t":"2026-10-12T17:30:00Z","v":73046,"vw":55.510911},{"c":55.565,"h":55.605,"l":55.495,"n":1065,"o":55.57,"t":"2026-10-12T17:45:00Z","v":53514,"vw":55.561365},{"c":55.59,"h":55.67,"l":55.555,"n":1074,"o":55.57,"t":"2026-10-12T18:00:00Z","v":53008,"vw":55.592551},{"c":55.62,"h":55.64,"l":55.485,"n":1086,"o":55.59,"t":"2026-10-12T18:15:00Z","v":53259,"vw":55.572583},{"c":55.575,"h":55.65,"l":55.56,"n":1284,"o":55.61,"t":"2026-10-12T18:30:00Z","v":61008,"vw":55.611412},{"c":55.71,"h":55.73,"l":55.55,"n":1631,"o":55.5725,"t":"2026-10-12T18:45:00Z","v":110159,"vw":55.604593},{"c":55.67,"h":55.73,"l":55.64,"n":1391,"o":55.73,"t":"2026-10-12T19:00:00Z","v":64136,"vw":55.690398},{"c":55.64,"h":55.735,"l":55.515,"n":2413,"o":55.67,"t":"2026-10-12T19:15:00Z","v":233498,"vw":55.610535},{"c":55.78,"h":55.8,"l":55.53,"n":3424,"o":55.625,"t":"2026-10-12T19:30:00Z","v":242786,"vw":55.697508},{"c":55.55,"h":55.88,"l":55.42,"n":9042,"o":55.79,"t":"2026-10-12T19:45:00Z","v":734272,"vw":55.598824},{"c":55.44,"h":55.545,"l":55.43,"n":82,"o":55.545,"t":"2026-10-12T20:00:00Z","v":436145,"vw":55.544879},{"c":55.55,"h":55.55,"l":55.55,"n":4,"o":55.55,"t":"2026-10-12T20:15:00Z","v":639,"vw":55.55},{"c":55.9,"h":55.9,"l":55.9,"n":7,"o":55.9,"t":"2026-10-12T23:00:00Z","v":300,"vw":55.9},{"c":55.61,"h":55.61,"l":55.61,"n":1,"o":55.61,"t":"2026-10-12T23:30:00Z","v":100,"vw":55.61},{"c":56.01,"h":56.02,"l":56,"n":6,"o":56,"t":"2026-10-13T11:00:00Z","v":488,"vw":56.012765},{"c":56,"h":56.01,"l":55.65,"n":38,"o":55.65,"t":"2026-10-13T11:30:00Z","v":4158,"vw":55.822171},{"c":56.05,"h":56.1,"l":56,"n":10,"o":56.1,"t":"2026-10-13T11:45:00Z","v":2188,"vw":56.068902},{"c":55,"h":55.71,"l":54.99,"n":72,"o":55.71,"t":"2026-10-13T12:00:00Z","v":6918,"vw":55.436854},{"c":54.99,"h":54.99,"l":54.99,"n":5,"o":54.99,"t":"2026-10-13T12:15:00Z","v":223,"vw":54.99},{"c":54.96,"h":54.96,"l":54.8,"n":3,"o":54.8,"t":"2026-10-13T12:30:00Z","v":216,"vw":54.88},{"c":55,"h":55,"l":55,"n":14,"o":55,"t":"2026-10-13T12:45:00Z","v":1163,"vw":55},{"c":54.99,"h":54.99,"l":54.99,"n":1,"o":54.99,"t":"2026-10-13T13:00:00Z","v":100,"vw":54.99},{"c":55,"h":55,"l":55,"n":50,"o":55,"t":"2026-10-13T13:15:00Z","v":3195,"vw":55},{"c":55.62,"h":56.05,"l":55.361,"n":605,"o":55.59,"t":"2026-10-13T13:30:00Z","v":43142,"vw":55.624254},{"c":54.93,"h":55.63,"l":54.93,"n":953,"o":55.63,"t":"2026-10-13T13:45:00Z","v":53116,"vw":55.373448},{"c":54.48,"h":54.97,"l":54.47,"n":788,"o":54.97,"t":"2026-10-13T14:00:00Z","v":42158,"vw":54.636792},{"c":54.78,"h":54.78,"l":54.43,"n":1240,"o":54.55,"t":"2026-10-13T14:15:00Z","v":114390,"vw":54.566282},{"c":54.61,"h":54.81,"l":54.5456,"n":942,"o":54.78,"t":"2026-10-13T14:30:00Z","v":33991,"vw":54.687688},{"c":54.76,"h":54.78,"l":54.57,"n":1398,"o":54.61,"t":"2026-10-13T14:45:00Z","v":64610,"vw":54.65334},{"c":54.67,"h":54.74,"l":54.61,"n":1056,"o":54.74,"t":"2026-10-13T15:00:00Z","v":36339,"vw":54.682584},{"c":54.77,"h":54.8,"l":54.63,"n":1030,"o":54.66,"t":"2026-10-13T15:15:00Z","v":36402,"vw":54.697048},{"c":54.735,"h":54.84,"l":54.72,"n":1050,"o":54.77,"t":"2026-10-13T15:30:00Z","v":36641,"vw":54.785529},{"c":54.75,"h":54.77,"l":54.655,"n":1079,"o":54.73,"t":"2026-10-13T15:45:00Z","v":75890,"vw":54.709258},{"c":54.935,"h":54.98,"l":54.7107,"n":966,"o":54.74,"t":"2026-10-13T16:00:00Z","v":48001,"vw":54.806529},{"c":54.92,"h":55.005,"l":54.92,"n":798,"o":54.94,"t":"2026-10-13T16:15:00Z","v":42875,"vw":54.975804},{"c":55.06,"h":55.08,"l":54.9,"n":878,"o":54.91,"t":"2026-10-13T16:30:00Z","v":39870,"vw":54.990086},{"c":55.15,"h":55.24,"l":55.03,"n":1392,"o":55.075,"t":"2026-10-13T16:45:00Z","v":62979,"vw":55.179848},{"c":55.07,"h":55.175,"l":55.06,"n":975,"o":55.14,"t":"2026-10-13T17:00:00Z","v":44982,"vw":55.105031},{"c":54.99,"h":55.09,"l":54.985,"n":792,"o":55.09,"t":"2026-10-13T17:15:00Z","v":39004,"vw":55.02538},{"c":55.1,"h":55.125,"l":55.01,"n":891,"o":55.015,"t":"2026-10-13T17:30:00Z","v":42856,"vw":55.074705},{"c":55,"h":55.09,"l":54.96,"n":1119,"o":55.09,"t":"2026-10-13T17:45:00Z","v":57986,"vw":55.005514},{"c":55.02,"h":55.04,"l":54.96,"n":1327,"o":55,"t":"2026-10-13T18:00:00Z","v":63584,"vw":55.002389},{"c":55.01,"h":55.05,"l":54.98,"n":1527,"o":55.0107,"t":"2026-10-13T18:15:00Z","v":72291,"vw":55.010996},{"c":55.055,"h":55.07,"l":54.905,"n":1319,"o":55.01,"t":"2026-10-13T18:30:00Z","v":64557,"vw":54.973165},{"c":55.04,"h":55.06,"l":55.005,"n":1065,"o":55.05,"t":"2026-10-13T18:45:00Z","v":44334,"vw":55.03158},{"c":54.965,"h":55.085,"l":54.96,"n":1299,"o":55.045,"t":"2026-10-13T19:00:00Z","v":66172,"vw":55.01804},{"c":54.955,"h":54.965,"l":54.815,"n":1443,"o":54.96,"t":"2026-10-13T19:15:00Z","v":62802,"vw":54.891652},{"c":54.87,"h":55.01,"l":54.85,"n":1968,"o":54.94,"t":"2026-10-13T19:30:00Z","v":86548,"vw":54.935115},{"c":54.59,"h":54.87,"l":54.57,"n":7375,"o":54.86,"t":"2026-10-13T19:45:00Z","v":496844,"vw":54.641202},{"c":54.482,"h":54.59,"l":54.482,"n":73,"o":54.59,"t":"2026-10-13T20:00:00Z","v":715456,"vw":54.58998},{"c":54.6,"h":54.6,"l":54.6,"n":3,"o":54.6,"t":"2026-10-14T11:30:00Z","v":102,"vw":54.6},{"c":54.89,"h":55.24,"l":54.59,"n":619,"o":54.59,"t":"2026-10-14T13:30:00Z","v":39108,"vw":54.815088},{"c":54.53,"h":54.97,"l":54.53,"n":632,"o":54.915,"t":"2026-10-14T13:45:00Z","v":64355,"vw":54.810097},{"c":54.35,"h":54.59,"l":54.35,"n":819,"o":54.57,"t":"2026-10-14T14:00:00Z","v":25214,"vw":54.499336},{"c":54.17,"h":54.355,"l":54.1375,"n":1008,"o":54.35,"t":"2026-10-14T14:15:00Z","v":46239,"vw":54.236188},{"c":54.35,"h":54.35,"l":54.16,"n":797,"o":54.22,"t":"2026-10-14T14:30:00Z","v":29668,"vw":54.236903},{"c":54.22,"h":54.415,"l":54.22,"n":666,"o":54.3285,"t":"2026-10-14T14:45:00Z","v":18794,"vw":54.32567},{"c":53.93,"h":54.29,"l":53.93,"n":1780,"o":54.24,"t":"2026-10-14T15:00:00Z","v":89257,"vw":54.151062},{"c":54.225,"h":54.225,"l":53.92,"n":1690,"o":53.955,"t":"2026-10-14T15:15:00Z","v":92602,"vw":54.091004},{"c":54.26,"h":54.28,"l":54.19,"n":969,"o":54.23,"t":"2026-10-14T15:30:00Z","v":34367,"vw":54.226507},{"c":54.14,"h":54.28,"l":54.135,"n":1170,"o":54.26,"t":"2026-10-14T15:45:00Z","v":62002,"vw":54.2341},{"c":54.08,"h":54.19,"l":54.08,"n":1024,"o":54.14,"t":"2026-10-14T16:00:00Z","v":45157,"vw":54.144546},{"c":54.05,"h":54.14,"l":54,"n":1184,"o":54.07,"t":"2026-10-14T16:15:00Z","v":62783,"vw":54.052929},{"c":54.01,"h":54.13,"l":54.01,"n":956,"o":54.055,"t":"2026-10-14T16:30:00Z","v":37410,"vw":54.075471},{"c":54.03,"h":54.055,"l":53.97,"n":917,"o":54.03,"t":"2026-10-14T16:45:00Z","v":38554,"vw":54.009857},{"c":54.0275,"h":54.1,"l":53.99,"n":885,"o":54.0109,"t":"2026-10-14T17:00:00Z","v":31162,"vw":54.031187},{"c":54.18,"h":54.21,"l":54.03,"n":1039,"o":54.04,"t":"2026-10-14T17:15:00Z","v":39616,"vw":54.120231},{"c":54.05,"h":54.22,"l":54.045,"n":969,"o":54.17,"t":"2026-10-14T17:30:00Z","v":44166,"vw":54.161021},{"c":54.05,"h":54.08,"l":53.965,"n":1062,"o":54.055,"t":"2026-10-14T17:45:00Z","v":53105,"vw":54.020115},{"c":54.105,"h":54.16,"l":54.02,"n":1003,"o":54.04,"t":"2026-10-14T18:00:00Z","v":35196,"vw":54.090027},{"c":54.36,"h":54.375,"l":54.095,"n":1542,"o":54.105,"t":"2026-10-14T18:15:00Z","v":394132,"vw":54.121467},{"c":54.3,"h":54.35,"l":54.225,"n":1203,"o":54.345,"t":"2026-10-14T18:30:00Z","v":64127,"vw":54.278307},{"c":54.515,"h":54.515,"l":54.28,"n":1189,"o":54.31,"t":"2026-10-14T18:45:00Z","v":59453,"vw":54.385467},{"c":54.6,"h":54.7,"l":54.495,"n":1673,"o":54.515,"t":"2026-10-14T19:00:00Z","v":118678,"vw":54.604316},{"c":54.85,"h":54.91,"l":54.59,"n":2021,"o":54.6,"t":"2026-10-14T19:15:00Z","v":106009,"vw":54.758246},{"c":55.05,"h":55.065,"l":54.83,"n":2563,"o":54.859,"t":"2026-10-14T19:30:00Z","v":121373,"vw":54.925587},{"c":54.88,"h":55.11,"l":54.75,"n":8798,"o":55.05,"t":"2026-10-14T19:45:00Z","v":760421,"vw":54.939039},{"c":54.88,"h":54.88,"l":54.88,"n":64,"o":54.88,"t":"2026-10-14T20:00:00Z","v":704519,"vw":54.88},{"c":55,"h":55.16,"l":54.99,"n":36,"o":54.99,"t":"2026-10-15T08:00:00Z","v":3012,"vw":55.012388},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-15T08:15:00Z","v":205,"vw":55},{"c":55,"h":55,"l":55,"n":3,"o":55,"t":"2026-10-15T10:45:00Z","v":200,"vw":55},{"c":55,"h":55,"l":55,"n":11,"o":55,"t":"2026-10-15T11:00:00Z","v":797,"vw":55},{"c":55,"h":55,"l":55,"n":68,"o":55,"t":"2026-10-15T11:45:00Z","v":4702,"vw":55},{"c":54.97,"h":55,"l":54.97,"n":6,"o":55,"t":"2026-10-15T12:00:00Z","v":649,"vw":54.976224},{"c":55,"h":55,"l":55,"n":7,"o":55,"t":"2026-10-15T12:45:00Z","v":403,"vw":55},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-10-15T13:00:00Z","v":110,"vw":55},{"c":55,"h":55,"l":55,"n":19,"o":55,"t":"2026-10-15T13:15:00Z","v":896,"vw":55},{"c":55.77,"h":56.085,"l":55.46,"n":828,"o":55.53,"t":"2026-10-15T13:30:00Z","v":120418,"vw":55.597774},{"c":56.33,"h":56.44,"l":55.65,"n":800,"o":55.68,"t":"2026-10-15T13:45:00Z","v":46237,"vw":56.16475},{"c":56.74,"h":56.74,"l":56.335,"n":1428,"o":56.335,"t":"2026-10-15T14:00:00Z","v":83241,"vw":56.481471},{"c":56.74,"h":56.84,"l":56.67,"n":1338,"o":56.68,"t":"2026-10-15T14:15:00Z","v":76622,"vw":56.751551},{"c":56.88,"h":56.97,"l":56.72,"n":1271,"o":56.75,"t":"2026-10-15T14:30:00Z","v":87262,"vw":56.796818},{"c":56.77,"h":56.89,"l":56.69,"n":1032,"o":56.87,"t":"2026-10-15T14:45:00Z","v":59294,"vw":56.797157},{"c":56.91,"h":57.07,"l":56.82,"n":1244,"o":56.82,"t":"2026-10-15T15:00:00Z","v":61763,"vw":56.933171},{"c":57.07,"h":57.14,"l":56.88,"n":1252,"o":56.93,"t":"2026-10-15T15:15:00Z","v":89098,"vw":57.03732},{"c":56.94,"h":57.06,"l":56.89,"n":1632,"o":57.05,"t":"2026-10-15T15:30:00Z","v":96823,"vw":56.98715},{"c":56.645,"h":56.975,"l":56.645,"n":1777,"o":56.965,"t":"2026-10-15T15:45:00Z","v":102795,"vw":56.756083},{"c":56.64,"h":56.785,"l":56.61,"n":1483,"o":56.655,"t":"2026-10-15T16:00:00Z","v":78567,"vw":56.680267},{"c":56.85,"h":56.86,"l":56.61,"n":804,"o":56.64,"t":"2026-10-15T16:15:00Z","v":42064,"vw":56.706062},{"c":56.82,"h":56.98,"l":56.82,"n":942,"o":56.86,"t":"2026-10-15T16:30:00Z","v":52799,"vw":56.891061},{"c":56.87,"h":56.885,"l":56.76,"n":762,"o":56.835,"t":"2026-10-15T16:45:00Z","v":39434,"vw":56.837542},{"c":57.06,"h":57.07,"l":56.88,"n":1047,"o":56.88,"t":"2026-10-15T17:00:00Z","v":55633,"vw":56.965907},{"c":57.055,"h":57.07,"l":56.97,"n":945,"o":57.07,"t":"2026-10-15T17:15:00Z","v":61856,"vw":57.017222},{"c":57.195,"h":57.21,"l":57.02,"n":1197,"o":57.08,"t":"2026-10-15T17:30:00Z","v":62790,"vw":57.126431},{"c":57.275,"h":57.34,"l":57.19,"n":1306,"o":57.2,"t":"2026-10-15T17:45:00Z","v":93536,"vw":57.296785},{"c":57.25,"h":57.29,"l":57.18,"n":1025,"o":57.275,"t":"2026-10-15T18:00:00Z","v":58463,"vw":57.213359},{"c":57.21,"h":57.3,"l":57.21,"n":1102,"o":57.235,"t":"2026-10-15T18:15:00Z","v":43758,"vw":57.258452},{"c":57.13,"h":57.3,"l":57.06,"n":1660,"o":57.2,"t":"2026-10-15T18:30:00Z","v":94879,"vw":57.145777},{"c":57.28,"h":57.28,"l":57.11,"n":882,"o":57.12,"t":"2026-10-15T18:45:00Z","v":49920,"vw":57.170153},{"c":57.32,"h":57.3601,"l":57.24,"n":1083,"o":57.275,"t":"2026-10-15T19:00:00Z","v":56841,"vw":57.315443},{"c":57.42,"h":57.455,"l":57.3,"n":1375,"o":57.315,"t":"2026-10-15T19:15:00Z","v":65376,"vw":57.387662},{"c":57.2,"h":57.435,"l":57.09,"n":2955,"o":57.415,"t":"2026-10-15T19:30:00Z","v":155067,"vw":57.283762},{"c":57.41,"h":57.47,"l":57.165,"n":7573,"o":57.225,"t":"2026-10-15T19:45:00Z","v":525805,"vw":57.355059},{"c":57.4,"h":57.4,"l":57.4,"n":113,"o":57.4,"t":"2026-10-15T20:00:00Z","v":464734,"vw":57.4},{"c":57.2,"h":57.2,"l":57.2,"n":5,"o":57.2,"t":"2026-10-15T22:00:00Z","v":191,"vw":57.2},{"c":57.2109,"h":57.2109,"l":57.2109,"n":1,"o":57.2109,"t":"2026-10-15T22:45:00Z","v":260,"vw":57.2109},{"c":57.55,"h":57.55,"l":57.3,"n":41,"o":57.3,"t":"2026-10-16T08:30:00Z","v":5690,"vw":57.322727},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-16T09:30:00Z","v":108,"vw":58},{"c":57.6,"h":57.6,"l":57.5,"n":17,"o":57.5,"t":"2026-10-16T09:45:00Z","v":4108,"vw":57.597371},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-16T11:45:00Z","v":398,"vw":57.6},{"c":57.25,"h":57.25,"l":57.25,"n":13,"o":57.25,"t":"2026-10-16T12:30:00Z","v":128,"vw":57.25},{"c":57.6,"h":57.6,"l":57.6,"n":6,"o":57.6,"t":"2026-10-16T12:45:00Z","v":524,"vw":57.6},{"c":57.75,"h":57.75,"l":57.48,"n":6,"o":57.48,"t":"2026-10-16T13:15:00Z","v":831,"vw":57.64875},{"c":58.05,"h":58.15,"l":57.58,"n":607,"o":58,"t":"2026-10-16T13:30:00Z","v":79866,"vw":57.833156},{"c":58.13,"h":58.25,"l":57.755,"n":943,"o":57.97,"t":"2026-10-16T13:45:00Z","v":206537,"vw":57.822629},{"c":57.46,"h":58.22,"l":57.41,"n":1186,"o":58.13,"t":"2026-10-16T14:00:00Z","v":66720,"vw":57.737081},{"c":57.505,"h":57.65,"l":57.37,"n":991,"o":57.46,"t":"2026-10-16T14:15:00Z","v":41012,"vw":57.499373},{"c":57.475,"h":57.66,"l":57.4,"n":864,"o":57.53,"t":"2026-10-16T14:30:00Z","v":29154,"vw":57.525389},{"c":57.65,"h":57.66,"l":57.4,"n":988,"o":57.43,"t":"2026-10-16T14:45:00Z","v":36342,"vw":57.549947},{"c":57.725,"h":57.86,"l":57.56,"n":1047,"o":57.655,"t":"2026-10-16T15:00:00Z","v":40702,"vw":57.731699},{"c":57.82,"h":58.005,"l":57.645,"n":1297,"o":57.7,"t":"2026-10-16T15:15:00Z","v":85917,"vw":57.803694},{"c":57.83,"h":58.02,"l":57.71,"n":1333,"o":57.84,"t":"2026-10-16T15:30:00Z","v":140873,"vw":57.814846},{"c":58.055,"h":58.07,"l":57.8,"n":1055,"o":57.82,"t":"2026-10-16T15:45:00Z","v":40301,"vw":57.895116},{"c":57.96,"h":58.11,"l":57.93,"n":919,"o":58.055,"t":"2026-10-16T16:00:00Z","v":36969,"vw":58.012301},{"c":57.56,"h":58.02,"l":57.54,"n":1140,"o":57.96,"t":"2026-10-16T16:15:00Z","v":75658,"vw":57.726943},{"c":57.735,"h":57.735,"l":57.54,"n":922,"o":57.54,"t":"2026-10-16T16:30:00Z","v":47376,"vw":57.627946},{"c":57.745,"h":57.745,"l":57.65,"n":890,"o":57.735,"t":"2026-10-16T16:45:00Z","v":36229,"vw":57.695589},{"c":57.77,"h":57.78,"l":57.63,"n":1172,"o":57.77,"t":"2026-10-16T17:00:00Z","v":58871,"vw":57.719564},{"c":57.73,"h":57.8,"l":57.68,"n":1270,"o":57.76,"t":"2026-10-16T17:15:00Z","v":72052,"vw":57.73105},{"c":57.82,"h":57.85,"l":57.69,"n":1532,"o":57.745,"t":"2026-10-16T17:30:00Z","v":104263,"vw":57.742491},{"c":57.77,"h":57.84,"l":57.77,"n":1007,"o":57.815,"t":"2026-10-16T17:45:00Z","v":40812,"vw":57.801694},{"c":57.79,"h":57.83,"l":57.66,"n":1604,"o":57.76,"t":"2026-10-16T18:00:00Z","v":99986,"vw":57.728386},{"c":57.67,"h":57.81,"l":57.63,"n":1657,"o":57.79,"t":"2026-10-16T18:15:00Z","v":109005,"vw":57.72425},{"c":57.84,"h":57.89,"l":57.685,"n":1375,"o":57.685,"t":"2026-10-16T18:30:00Z","v":62722,"vw":57.806509},{"c":57.83,"h":57.86,"l":57.78,"n":1311,"o":57.85,"t":"2026-10-16T18:45:00Z","v":56533,"vw":57.82507},{"c":57.875,"h":57.9,"l":57.74,"n":1847,"o":57.82,"t":"2026-10-16T19:00:00Z","v":94175,"vw":57.833809},{"c":57.66,"h":57.95,"l":57.66,"n":2308,"o":57.875,"t":"2026-10-16T19:15:00Z","v":133542,"vw":57.856615},{"c":57.66,"h":57.7,"l":57.49,"n":3750,"o":57.675,"t":"2026-10-16T19:30:00Z","v":251470,"vw":57.5855},{"c":57.935,"h":57.94,"l":57.39,"n":10059,"o":57.66,"t":"2026-10-16T19:45:00Z","v":806326,"vw":57.706824},{"c":57.66,"h":57.94,"l":57.58,"n":98,"o":57.94,"t":"2026-10-16T20:00:00Z","v":893237,"vw":57.939487},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-16T22:30:00Z","v":100,"vw":57.5},{"c":57.51,"h":57.51,"l":57.51,"n":5,"o":57.51,"t":"2026-10-19T08:00:00Z","v":278,"vw":57.51},{"c":57.11,"h":57.11,"l":57.11,"n":2,"o":57.11,"t":"2026-10-19T10:30:00Z","v":183,"vw":57.11},{"c":57.7,"h":57.89,"l":57.7,"n":20,"o":57.84,"t":"2026-10-19T12:15:00Z","v":1586,"vw":57.834642},{"c":57.21,"h":58.84,"l":57.09,"n":40,"o":58.84,"t":"2026-10-19T12:45:00Z","v":1477,"vw":57.636554},{"c":57.08,"h":57.1,"l":57.08,"n":7,"o":57.1,"t":"2026-10-19T13:15:00Z","v":423,"vw":57.085},{"c":57.37,"h":57.68,"l":56.95,"n":739,"o":57.29,"t":"2026-10-19T13:30:00Z","v":122625,"vw":57.444286},{"c":57.09,"h":57.49,"l":57.03,"n":625,"o":57.37,"t":"2026-10-19T13:45:00Z","v":44836,"vw":57.2268},{"c":57.495,"h":57.545,"l":57.14,"n":706,"o":57.145,"t":"2026-10-19T14:00:00Z","v":87127,"vw":57.451572},{"c":57.58,"h":57.59,"l":57.41,"n":915,"o":57.485,"t":"2026-10-19T14:15:00Z","v":55941,"vw":57.50917},{"c":57.465,"h":57.615,"l":57.4323,"n":927,"o":57.615,"t":"2026-10-19T14:30:00Z","v":49709,"vw":57.525668},{"c":57.435,"h":57.455,"l":57.34,"n":1026,"o":57.45,"t":"2026-10-19T14:45:00Z","v":43094,"vw":57.398776},{"c":57.76,"h":57.7998,"l":57.46,"n":1513,"o":57.46,"t":"2026-10-19T15:00:00Z","v":69990,"vw":57.591551},{"c":57.855,"h":57.93,"l":57.76,"n":1124,"o":57.76,"t":"2026-10-19T15:15:00Z","v":46228,"vw":57.877894},{"c":57.805,"h":57.915,"l":57.78,"n":1030,"o":57.8799,"t":"2026-10-19T15:30:00Z","v":32943,"vw":57.844814},{"c":57.61,"h":57.84,"l":57.59,"n":858,"o":57.81,"t":"2026-10-19T15:45:00Z","v":37987,"vw":57.719112},{"c":57.62,"h":57.685,"l":57.59,"n":980,"o":57.61,"t":"2026-10-19T16:00:00Z","v":47829,"vw":57.636227},{"c":57.71,"h":57.76,"l":57.595,"n":939,"o":57.61,"t":"2026-10-19T16:15:00Z","v":45320,"vw":57.666373},{"c":57.75,"h":57.76,"l":57.675,"n":859,"o":57.72,"t":"2026-10-19T16:30:00Z","v":43634,"vw":57.715633},{"c":57.87,"h":57.87,"l":57.715,"n":844,"o":57.755,"t":"2026-10-19T16:45:00Z","v":49016,"vw":57.777949},{"c":57.8,"h":57.845,"l":57.74,"n":857,"o":57.845,"t":"2026-10-19T17:00:00Z","v":42116,"vw":57.791964},{"c":57.82,"h":57.87,"l":57.75,"n":1043,"o":57.8,"t":"2026-10-19T17:15:00Z","v":59898,"vw":57.818142},{"c":57.945,"h":57.98,"l":57.75,"n":1435,"o":57.82,"t":"2026-10-19T17:30:00Z","v":93401,"vw":57.839708},{"c":58.185,"h":58.19,"l":57.94,"n":1357,"o":57.945,"t":"2026-10-19T17:45:00Z","v":85032,"vw":58.087966},{"c":57.98,"h":58.25,"l":57.92,"n":1517,"o":58.2,"t":"2026-10-19T18:00:00Z","v":104888,"vw":58.142287},{"c":57.98,"h":58.03,"l":57.96,"n":1024,"o":57.97,"t":"2026-10-19T18:15:00Z","v":42884,"vw":57.9929},{"c":58.0199,"h":58.125,"l":57.965,"n":1257,"o":57.97,"t":"2026-10-19T18:30:00Z","v":66784,"vw":58.069336},{"c":58,"h":58.04,"l":57.9501,"n":1053,"o":58.0199,"t":"2026-10-19T18:45:00Z","v":37189,"vw":58.004468},{"c":57.945,"h":58.015,"l":57.87,"n":1642,"o":58,"t":"2026-10-19T19:00:00Z","v":109016,"vw":57.948418},{"c":58.165,"h":58.195,"l":57.935,"n":2199,"o":57.94,"t":"2026-10-19T19:15:00Z","v":150893,"vw":58.134764},{"c":58.16,"h":58.235,"l":58.12,"n":3123,"o":58.17,"t":"2026-10-19T19:30:00Z","v":207790,"vw":58.188135},{"c":58.15,"h":58.27,"l":58.08,"n":6679,"o":58.16,"t":"2026-10-19T19:45:00Z","v":483557,"vw":58.16809},{"c":58.16,"h":58.16,"l":58.16,"n":70,"o":58.16,"t":"2026-10-19T20:00:00Z","v":406108,"vw":58.16},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-10-20T10:30:00Z","v":866,"vw":58.3},{"c":58.21,"h":58.21,"l":57.85,"n":32,"o":57.85,"t":"2026-10-20T11:00:00Z","v":1569,"vw":58.09318},{"c":58.5,"h":58.52,"l":58.5,"n":4,"o":58.52,"t":"2026-10-20T12:30:00Z","v":640,"vw":58.516779},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-20T13:00:00Z","v":200,"vw":58.33},{"c":58.5,"h":58.5,"l":58.5,"n":5,"o":58.5,"t":"2026-10-20T13:15:00Z","v":301,"vw":58.5},{"c":59.11,"h":59.12,"l":58.73,"n":554,"o":58.84,"t":"2026-10-20T13:30:00Z","v":96219,"vw":58.999652},{"c":59.115,"h":59.47,"l":59.03,"n":1042,"o":59.17,"t":"2026-10-20T13:45:00Z","v":78623,"vw":59.290416},{"c":58.76,"h":59.15,"l":58.6912,"n":887,"o":59.15,"t":"2026-10-20T14:00:00Z","v":45812,"vw":58.895337},{"c":59.025,"h":59.025,"l":58.6715,"n":792,"o":58.755,"t":"2026-10-20T14:15:00Z","v":25925,"vw":58.868386},{"c":59.08,"h":59.22,"l":59.01,"n":913,"o":59.07,"t":"2026-10-20T14:30:00Z","v":51000,"vw":59.082159},{"c":59.24,"h":59.28,"l":59.03,"n":1003,"o":59.07,"t":"2026-10-20T14:45:00Z","v":35835,"vw":59.116509},{"c":58.88,"h":59.27,"l":58.8001,"n":1286,"o":59.23,"t":"2026-10-20T15:00:00Z","v":148931,"vw":59.139831},{"c":58.805,"h":59.01,"l":58.785,"n":663,"o":58.95,"t":"2026-10-20T15:15:00Z","v":20585,"vw":58.912073},{"c":59.005,"h":59.05,"l":58.77,"n":798,"o":58.8,"t":"2026-10-20T15:30:00Z","v":31029,"vw":58.938811},{"c":58.815,"h":59.005,"l":58.81,"n":619,"o":59.005,"t":"2026-10-20T15:45:00Z","v":20000,"vw":58.924087},{"c":58.83,"h":58.9,"l":58.77,"n":826,"o":58.85,"t":"2026-10-20T16:00:00Z","v":39974,"vw":58.842398},{"c":58.8,"h":58.86,"l":58.74,"n":650,"o":58.86,"t":"2026-10-20T16:15:00Z","v":25670,"vw":58.767084},{"c":58.83,"h":58.855,"l":58.77,"n":612,"o":58.805,"t":"2026-10-20T16:30:00Z","v":31322,"vw":58.817962},{"c":58.765,"h":58.86,"l":58.75,"n":586,"o":58.81,"t":"2026-10-20T16:45:00Z","v":29024,"vw":58.808603},{"c":58.8,"h":58.8125,"l":58.745,"n":796,"o":58.76,"t":"2026-10-20T17:00:00Z","v":47467,"vw":58.78552},{"c":58.97,"h":58.97,"l":58.77,"n":837,"o":58.8199,"t":"2026-10-20T17:15:00Z","v":41130,"vw":58.864949},{"c":59.07,"h":59.17,"l":58.965,"n":939,"o":58.965,"t":"2026-10-20T17:30:00Z","v":54042,"vw":59.090479},{"c":58.94,"h":59.13,"l":58.94,"n":833,"o":59.1,"t":"2026-10-20T17:45:00Z","v":36668,"vw":59.030693},{"c":59.05,"h":59.11,"l":58.88,"n":971,"o":58.975,"t":"2026-10-20T18:00:00Z","v":53284,"vw":59.015546},{"c":59.07,"h":59.11,"l":59.02,"n":848,"o":59.07,"t":"2026-10-20T18:15:00Z","v":37180,"vw":59.059869},{"c":59.01,"h":59.09,"l":58.97,"n":1012,"o":59.06,"t":"2026-10-20T18:30:00Z","v":46854,"vw":59.038458},{"c":58.96,"h":59.01,"l":58.9,"n":1043,"o":59.01,"t":"2026-10-20T18:45:00Z","v":45137,"vw":58.957808},{"c":58.93,"h":58.97,"l":58.86,"n":950,"o":58.965,"t":"2026-10-20T19:00:00Z","v":48572,"vw":58.940056},{"c":58.945,"h":58.99,"l":58.92,"n":1271,"o":58.9495,"t":"2026-10-20T19:15:00Z","v":56677,"vw":58.955198},{"c":59.03,"h":59.04,"l":58.94,"n":1722,"o":58.96,"t":"2026-10-20T19:30:00Z","v":83999,"vw":59.011435},{"c":59.13,"h":59.3,"l":59.015,"n":4627,"o":59.02,"t":"2026-10-20T19:45:00Z","v":415125,"vw":59.134718},{"c":59.12,"h":59.12,"l":59.12,"n":76,"o":59.12,"t":"2026-10-20T20:00:00Z","v":312275,"vw":59.12},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-20T21:00:00Z","v":199,"vw":58.55},{"c":59.215,"h":59.26,"l":58.47,"n":745,"o":58.65,"t":"2026-10-21T13:30:00Z","v":49370,"vw":58.883529},{"c":59.04,"h":59.38,"l":58.989,"n":720,"o":59.26,"t":"2026-10-21T13:45:00Z","v":31148,"vw":59.159331},{"c":58.79,"h":59.11,"l":58.425,"n":997,"o":59.055,"t":"2026-10-21T14:00:00Z","v":52190,"vw":58.847747},{"c":58.63,"h":58.86,"l":58.59,"n":725,"o":58.81,"t":"2026-10-21T14:15:00Z","v":37663,"vw":58.737892},{"c":58.625,"h":58.8,"l":58.58,"n":906,"o":58.58,"t":"2026-10-21T14:30:00Z","v":43462,"vw":58.716537},{"c":58.69,"h":58.765,"l":58.61,"n":692,"o":58.65,"t":"2026-10-21T14:45:00Z","v":35959,"vw":58.693069},{"c":58.61,"h":58.705,"l":58.4906,"n":694,"o":58.705,"t":"2026-10-21T15:00:00Z","v":22729,"vw":58.576315},{"c":58.81,"h":58.81,"l":58.61,"n":951,"o":58.61,"t":"2026-10-21T15:15:00Z","v":42893,"vw":58.740101},{"c":58.63,"h":58.81,"l":58.61,"n":830,"o":58.81,"t":"2026-10-21T15:30:00Z","v":37526,"vw":58.731466},{"c":58.62,"h":58.685,"l":58.55,"n":939,"o":58.65,"t":"2026-10-21T15:45:00Z","v":46264,"vw":58.615463},{"c":58.755,"h":58.77,"l":58.615,"n":846,"o":58.63,"t":"2026-10-21T16:00:00Z","v":37868,"vw":58.706093},{"c":58.89,"h":58.91,"l":58.73,"n":1043,"o":58.73,"t":"2026-10-21T16:15:00Z","v":69002,"vw":58.81203},{"c":58.89,"h":58.95,"l":58.78,"n":891,"o":58.91,"t":"2026-10-21T16:30:00Z","v":39839,"vw":58.866439},{"c":58.935,"h":58.985,"l":58.86,"n":928,"o":58.865,"t":"2026-10-21T16:45:00Z","v":41348,"vw":58.916151},{"c":59.055,"h":59.09,"l":58.895,"n":1022,"o":58.935,"t":"2026-10-21T17:00:00Z","v":37755,"vw":58.996899},{"c":59.075,"h":59.09,"l":59.035,"n":724,"o":59.05,"t":"2026-10-21T17:15:00Z","v":23987,"vw":59.054327},{"c":58.99,"h":59.09,"l":58.92,"n":859,"o":59.075,"t":"2026-10-21T17:30:00Z","v":33296,"vw":58.990783},{"c":59.045,"h":59.08,"l":58.98,"n":915,"o":59,"t":"2026-10-21T17:45:00Z","v":39701,"vw":59.015264},{"c":59.16,"h":59.18,"l":59.015,"n":1197,"o":59.04,"t":"2026-10-21T18:00:00Z","v":47140,"vw":59.089975},{"c":59.03,"h":59.16,"l":58.98,"n":1644,"o":59.15,"t":"2026-10-21T18:15:00Z","v":103912,"vw":59.044905},{"c":58.89,"h":59.06,"l":58.865,"n":960,"o":59.03,"t":"2026-10-21T18:30:00Z","v":41581,"vw":58.974167},{"c":58.65,"h":58.885,"l":58.645,"n":1005,"o":58.885,"t":"2026-10-21T18:45:00Z","v":44349,"vw":58.79388},{"c":58.515,"h":58.64,"l":58.475,"n":1182,"o":58.64,"t":"2026-10-21T19:00:00Z","v":46755,"vw":58.528047},{"c":58.77,"h":58.77,"l":58.515,"n":1323,"o":58.515,"t":"2026-10-21T19:15:00Z","v":52385,"vw":58.660885},{"c":58.96,"h":58.96,"l":58.77,"n":1616,"o":58.78,"t":"2026-10-21T19:30:00Z","v":78169,"vw":58.835107},{"c":58.97,"h":59.1,"l":58.915,"n":4926,"o":58.96,"t":"2026-10-21T19:45:00Z","v":320230,"vw":58.978939},{"c":58.73,"h":58.97,"l":58.67,"n":85,"o":58.97,"t":"2026-10-21T20:00:00Z","v":693691,"vw":58.969402},{"c":58.97,"h":58.97,"l":58.97,"n":1,"o":58.97,"t":"2026-10-21T20:30:00Z","v":744,"vw":58.97},{"c":58.85,"h":58.85,"l":58.6,"n":40,"o":58.6,"t":"2026-10-22T09:00:00Z","v":1847,"vw":58.781636},{"c":59.02,"h":59.02,"l":59.01,"n":44,"o":59.02,"t":"2026-10-22T11:45:00Z","v":1555,"vw":59.016667},{"c":59.1,"h":59.1,"l":59.1,"n":10,"o":59.1,"t":"2026-10-22T12:15:00Z","v":1600,"vw":59.1},{"c":59.1,"h":59.1,"l":59.09,"n":40,"o":59.1,"t":"2026-10-22T12:30:00Z","v":1576,"vw":59.098},{"c":59.46,"h":59.72,"l":59.27,"n":596,"o":59.39,"t":"2026-10-22T13:30:00Z","v":61354,"vw":59.411411},{"c":59.845,"h":60,"l":59.41,"n":755,"o":59.41,"t":"2026-10-22T13:45:00Z","v":55520,"vw":59.75333},{"c":60.29,"h":60.34,"l":59.82,"n":1721,"o":59.845,"t":"2026-10-22T14:00:00Z","v":174086,"vw":60.011293},{"c":60.515,"h":60.59,"l":60.26,"n":955,"o":60.29,"t":"2026-10-22T14:15:00Z","v":68070,"vw":60.421358},{"c":60.52,"h":60.6,"l":60.26,"n":1093,"o":60.515,"t":"2026-10-22T14:30:00Z","v":63119,"vw":60.386912},{"c":60.585,"h":60.585,"l":60.38,"n":2692,"o":60.51,"t":"2026-10-22T14:45:00Z","v":210142,"vw":60.500236},{"c":60.685,"h":60.725,"l":60.53,"n":1665,"o":60.6,"t":"2026-10-22T15:00:00Z","v":92551,"vw":60.633336},{"c":60.92,"h":60.99,"l":60.675,"n":1438,"o":60.69,"t":"2026-10-22T15:15:00Z","v":84166,"vw":60.806803},{"c":60.905,"h":60.9994,"l":60.86,"n":1149,"o":60.9,"t":"2026-10-22T15:30:00Z","v":48838,"vw":60.926508},{"c":61.11,"h":61.17,"l":60.9,"n":1184,"o":60.9,"t":"2026-10-22T15:45:00Z","v":59671,"vw":61.008583},{"c":61.16,"h":61.315,"l":61.0899,"n":950,"o":61.13,"t":"2026-10-22T16:00:00Z","v":46533,"vw":61.167147},{"c":61.195,"h":61.23,"l":61.14,"n":706,"o":61.18,"t":"2026-10-22T16:15:00Z","v":41197,"vw":61.17275},{"c":61.02,"h":61.33,"l":60.91,"n":1211,"o":61.18,"t":"2026-10-22T16:30:00Z","v":130781,"vw":61.022459},{"c":61.1,"h":61.18,"l":61.01,"n":1389,"o":61.06,"t":"2026-10-22T16:45:00Z","v":141015,"vw":61.08334},{"c":61.06,"h":61.13,"l":60.995,"n":1096,"o":61.1,"t":"2026-10-22T17:00:00Z","v":48075,"vw":61.062247},{"c":61.03,"h":61.1,"l":60.89,"n":870,"o":61.1,"t":"2026-10-22T17:15:00Z","v":44669,"vw":60.97249},{"c":61.075,"h":61.18,"l":61,"n":902,"o":61.025,"t":"2026-10-22T17:30:00Z","v":45711,"vw":61.07716},{"c":60.825,"h":61.1,"l":60.73,"n":1541,"o":61.1,"t":"2026-10-22T17:45:00Z","v":109370,"vw":60.812448},{"c":60.99,"h":61.02,"l":60.725,"n":1515,"o":60.79,"t":"2026-10-22T18:00:00Z","v":89185,"vw":60.824098},{"c":61.13,"h":61.135,"l":60.985,"n":1214,"o":61.01,"t":"2026-10-22T18:15:00Z","v":49436,"vw":61.089075},{"c":60.905,"h":61.13,"l":60.9,"n":1308,"o":61.13,"t":"2026-10-22T18:30:00Z","v":56081,"vw":60.975541},{"c":61.07,"h":61.08,"l":60.845,"n":1471,"o":60.905,"t":"2026-10-22T18:45:00Z","v":68135,"vw":60.913077},{"c":61.15,"h":61.3688,"l":61.055,"n":1753,"o":61.07,"t":"2026-10-22T19:00:00Z","v":82961,"vw":61.194079},{"c":61.17,"h":61.305,"l":61.145,"n":2206,"o":61.16,"t":"2026-10-22T19:15:00Z","v":118325,"vw":61.220817},{"c":61.27,"h":61.27,"l":61.09,"n":2970,"o":61.16,"t":"2026-10-22T19:30:00Z","v":144285,"vw":61.195185},{"c":61.64,"h":61.66,"l":61.25,"n":8469,"o":61.27,"t":"2026-10-22T19:45:00Z","v":602924,"vw":61.548259},{"c":61.65,"h":61.65,"l":61.62,"n":65,"o":61.65,"t":"2026-10-22T20:00:00Z","v":444365,"vw":61.649993},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-22T20:15:00Z","v":363,"vw":61.21},{"c":61.6032,"h":61.6032,"l":61.6032,"n":1,"o":61.6032,"t":"2026-10-22T21:30:00Z","v":100,"vw":61.6032}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5193955189337597,"strike":80.5541576838217,"iv":0.6858807639554361,"gamma":0.01488946412193782,"theta":-0.03701833724382652,"vega":0.03027038759177252,"rho":0.0042773314883842225,"breakevenPct":31.606074364246442},{"delta":0.15,"premium":0.9815246095928878,"strike":95.03994321351095,"iv":1.073843993338503,"gamma":0.023215934935133756,"theta":-0.06478624501578846,"vega":0.03838130902042557,"rho":0.006301389928159402,"breakevenPct":55.87090901625862},{"delta":0.2,"premium":0.8968833761531796,"strike":82.72849107682613,"iv":0.7498095698391163,"gamma":0.04185694520761993,"theta":-0.05069352164866204,"vega":0.0458479856513987,"rho":0.00866129513636661,"breakevenPct":35.74842614179022},{"delta":0.25,"premium":0.8122421427134715,"strike":70.41703894014132,"iv":0.42577514633973,"gamma":0.06049795548010607,"theta":-0.036600798281535625,"vega":0.05331466228237182,"rho":0.011021200344573816,"breakevenPct":15.62594326732183},{"delta":0.3,"premium":0.9200593884255748,"strike":64.64619661359616,"iv":0.28208905736669193,"gamma":0.06947129138236037,"theta":-0.030633510235026536,"vega":0.05698210765731614,"rho":0.013280470958370792,"breakevenPct":6.433198278696137},{"delta":0.35,"premium":1.1790940106141012,"strike":64.01440485216072,"iv":0.2801052312357847,"gamma":0.0708485974222896,"theta":-0.03105049279757392,"vega":0.05766444275966641,"rho":0.015460671533702584,"breakevenPct":5.828104486089739},{"delta":0.4,"premium":1.4381286328026284,"strike":63.3826130907253,"iv":0.27812140510487743,"gamma":0.07222590346221885,"theta":-0.0314674753601213,"vega":0.058346777862016676,"rho":0.01764087210903438,"breakevenPct":5.2230106934833405},{"delta":0.45,"premium":1.697163254991155,"strike":62.75082132928986,"iv":0.2761375789739702,"gamma":0.07360320950214809,"theta":-0.03188445792266869,"vega":0.05902911296436694,"rho":0.019821072684366173,"breakevenPct":4.617916900876942},{"delta":0.5,"premium":1.9561978771796817,"strike":62.11902956785443,"iv":0.2741537528430629,"gamma":0.07498051554207734,"theta":-0.032301440485216076,"vega":0.05971144806671721,"rho":0.022001273259697966,"breakevenPct":4.012823108270545},{"delta":0.55,"premium":2.2152324993682084,"strike":61.487237806419,"iv":0.2721699267121557,"gamma":0.07635782158200657,"theta":-0.032718423047763456,"vega":0.060393783169067475,"rho":0.024181473835029763,"breakevenPct":3.4077293156641457},{"delta":0.6,"premium":2.474267121556735,"strike":60.85544604498357,"iv":0.2701861005812484,"gamma":0.07773512762193581,"theta":-0.03313540561031084,"vega":0.06107611827141774,"rho":0.026361674410361552,"breakevenPct":2.802635523057748},{"delta":0.65,"premium":2.733301743745262,"strike":60.22365428354814,"iv":0.26820227445034117,"gamma":0.07911243366186506,"theta":-0.03355238817285823,"vega":0.06175845337376801,"rho":0.028541874985693348,"breakevenPct":2.1975417304513503},{"delta":0.7,"premium":3.727585176329946,"strike":59.034668260609685,"iv":0.30499348475791993,"gamma":0.07031350866706516,"theta":-0.034839091452480576,"vega":0.05821589958158996,"rho":0.03024222699084458,"breakevenPct":1.8814825154206771},{"delta":0.75,"premium":5.1247758517633,"strike":57.5403466826061,"iv":0.36303293484757926,"gamma":0.05593813508667064,"theta":-0.03660239091452481,"vega":0.0523581589958159,"rho":0.03167962792193403,"breakevenPct":1.723810669525928},{"delta":0.8,"premium":6.521966527196655,"strike":56.046025104602506,"iv":0.4210723849372386,"gamma":0.04156276150627613,"theta":-0.03836569037656904,"vega":0.046500418410041836,"rho":0.03311702885302347,"breakevenPct":1.566138823631179}],"put":[{"delta":0.1,"premium":1.075,"strike":42.973260901664325,"iv":1.1575680390944574,"gamma":0.00897297595557376,"theta":-0.05963958245814389,"vega":0.03021632038775321,"rho":-0.005780643625921004,"breakevenPct":31.986875841410317},{"delta":0.15,"premium":1.1184771117450882,"strike":49.34771117450884,"iv":0.8330759668646055,"gamma":0.018770950117507103,"theta":-0.052943436679424645,"vega":0.039195159849695245,"rho":-0.008372165192158347,"breakevenPct":21.709855879623547},{"delta":0.2,"premium":1.1713022409552862,"strike":54.63022409552862,"iv":0.5770236613836657,"gamma":0.028985015428248134,"theta":-0.047108449128560485,"vega":0.047704356251849225,"rho":-0.010982311919212224,"breakevenPct":13.220543974057625},{"delta":0.25,"premium":1.2859963916899633,"strike":56.47995188919951,"iv":0.49609256157752274,"gamma":0.03946068558927636,"theta":-0.04357103284326384,"vega":0.05311641890941268,"rho":-0.01358692914943047,"breakevenPct":10.404077227303858},{"delta":0.3,"premium":1.4053473504963754,"strike":58.071298006618335,"iv":0.42834262778991283,"gamma":0.0499560464379606,"theta":-0.04020655202956905,"vega":0.05829536397329728,"rho":-0.016191130180962163,"breakevenPct":8.014598825837028},{"delta":0.35,"premium":1.5246983093027873,"strike":59.662644124037165,"iv":0.36059269400230287,"gamma":0.06045140728664485,"theta":-0.03684207121587426,"vega":0.06347430903718188,"rho":-0.018795331212493858,"breakevenPct":5.625120424370197},{"delta":0.4,"premium":1.8909169780041686,"strike":60.608780317864586,"iv":0.34628732418016916,"gamma":0.062362673536381995,"theta":-0.035699165971443125,"vega":0.06410074887925431,"rho":-0.021495530634438,"breakevenPct":4.683744773225385},{"delta":0.45,"premium":2.3235494590027312,"strike":61.38133831964773,"iv":0.34635992724488257,"gamma":0.0619645958558081,"theta":-0.03515392213410267,"vega":0.06350244682449457,"rho":-0.024221556111496425,"breakevenPct":4.131946293950633},{"delta":0.5,"premium":2.7561819400012944,"strike":62.153896321430885,"iv":0.3464325303095959,"gamma":0.06156651817523421,"theta":-0.03460867829676222,"vega":0.06290414476973484,"rho":-0.02694758158855485,"breakevenPct":3.58014781467588},{"delta":0.55,"premium":3.1888144209998575,"strike":62.92645432321403,"iv":0.3465051333743093,"gamma":0.061168440494660324,"theta":-0.03406343445942177,"vega":0.062305842714975114,"rho":-0.029673607065613273,"breakevenPct":3.028349335401127},{"delta":0.6,"premium":3.6214469019984197,"strike":63.69901232499718,"iv":0.3465777364390227,"gamma":0.06077036281408643,"theta":-0.03351819062208132,"vega":0.06170754066021538,"rho":-0.03239963254267169,"breakevenPct":2.4765508561263747},{"delta":0.65,"premium":4.054079382996982,"strike":64.47157032678032,"iv":0.3466503395037361,"gamma":0.06037228513351254,"theta":-0.032972946784740866,"vega":0.061109238605455654,"rho":-0.03512565801973012,"breakevenPct":1.9247523768516217},{"delta":0.7,"premium":4.737564175698799,"strike":65.45065601825442,"iv":0.35128767826583,"gamma":0.057648431260695965,"theta":-0.03150039931545921,"vega":0.05866303479749002,"rho":-0.03803466563230568,"breakevenPct":1.4449057150349065},{"delta":0.75,"premium":5.9640330861380475,"strike":66.87678265830006,"iv":0.3658056474614946,"gamma":0.0498903023388477,"theta":-0.028020650313747862,"vega":0.052216942384483746,"rho":-0.04133974850024115,"breakevenPct":1.1208028606273595},{"delta":0.8,"premium":7.190501996577295,"strike":68.3029092983457,"iv":0.3803236166571592,"gamma":0.04213217341699943,"theta":-0.024540901312036508,"vega":0.04577084997147747,"rho":-0.04464483136817662,"breakevenPct":0.7967000062198125},{"delta":0.85,"premium":8.416970907016541,"strike":69.72903593839132,"iv":0.3948415858528237,"gamma":0.034374044495151176,"theta":-0.02106115231032516,"vega":0.0393247575584712,"rho":-0.04794991423611208,"breakevenPct":0.47259715181226625},{"delta":0.9,"premium":12.464077669902911,"strike":73.93203883495146,"iv":0.4735669902912621,"gamma":0.022047572815533982,"theta":-0.01756893203883495,"vega":0.029764077669902918,"rho":-0.05345272414575064,"breakevenPct":0.21953215896488673}]},"raw":{"call":[{"delta":0.1,"premium":0.5193955189337597,"strike":80.5541576838217,"iv":0.6858807639554361,"gamma":0.01488946412193782,"theta":-0.03701833724382652,"vega":0.03027038759177252,"rho":0.0042773314883842225,"breakevenPct":31.606074364246442},{"delta":0.15,"premium":0.9815246095928878,"strike":95.03994321351095,"iv":1.073843993338503,"gamma":0.023215934935133756,"theta":-0.06478624501578846,"vega":0.03838130902042557,"rho":0.006301389928159402,"breakevenPct":55.87090901625862},{"delta":0.2,"premium":0.8968833761531796,"strike":82.72849107682613,"iv":0.7498095698391163,"gamma":0.04185694520761993,"theta":-0.05069352164866204,"vega":0.0458479856513987,"rho":0.00866129513636661,"breakevenPct":35.74842614179022},{"delta":0.25,"premium":0.8122421427134715,"strike":70.41703894014132,"iv":0.42577514633973,"gamma":0.06049795548010607,"theta":-0.036600798281535625,"vega":0.05331466228237182,"rho":0.011021200344573816,"breakevenPct":15.62594326732183},{"delta":0.3,"premium":0.9200593884255748,"strike":64.64619661359616,"iv":0.28208905736669193,"gamma":0.06947129138236037,"theta":-0.030633510235026536,"vega":0.05698210765731614,"rho":0.013280470958370792,"breakevenPct":6.433198278696137},{"delta":0.35,"premium":1.1790940106141012,"strike":64.01440485216072,"iv":0.2801052312357847,"gamma":0.0708485974222896,"theta":-0.03105049279757392,"vega":0.05766444275966641,"rho":0.015460671533702584,"breakevenPct":5.828104486089739},{"delta":0.4,"premium":1.4381286328026284,"strike":63.3826130907253,"iv":0.27812140510487743,"gamma":0.07222590346221885,"theta":-0.0314674753601213,"vega":0.058346777862016676,"rho":0.01764087210903438,"breakevenPct":5.2230106934833405},{"delta":0.45,"premium":1.697163254991155,"strike":62.75082132928986,"iv":0.2761375789739702,"gamma":0.07360320950214809,"theta":-0.03188445792266869,"vega":0.05902911296436694,"rho":0.019821072684366173,"breakevenPct":4.617916900876942},{"delta":0.5,"premium":1.9561978771796817,"strike":62.11902956785443,"iv":0.2741537528430629,"gamma":0.07498051554207734,"theta":-0.032301440485216076,"vega":0.05971144806671721,"rho":0.022001273259697966,"breakevenPct":4.012823108270545},{"delta":0.55,"premium":2.2152324993682084,"strike":61.487237806419,"iv":0.2721699267121557,"gamma":0.07635782158200657,"theta":-0.032718423047763456,"vega":0.060393783169067475,"rho":0.024181473835029763,"breakevenPct":3.4077293156641457},{"delta":0.6,"premium":2.474267121556735,"strike":60.85544604498357,"iv":0.2701861005812484,"gamma":0.07773512762193581,"theta":-0.03313540561031084,"vega":0.06107611827141774,"rho":0.026361674410361552,"breakevenPct":2.802635523057748},{"delta":0.65,"premium":2.733301743745262,"strike":60.22365428354814,"iv":0.26820227445034117,"gamma":0.07911243366186506,"theta":-0.03355238817285823,"vega":0.06175845337376801,"rho":0.028541874985693348,"breakevenPct":2.1975417304513503},{"delta":0.7,"premium":3.727585176329946,"strike":59.034668260609685,"iv":0.30499348475791993,"gamma":0.07031350866706516,"theta":-0.034839091452480576,"vega":0.05821589958158996,"rho":0.03024222699084458,"breakevenPct":1.8814825154206771},{"delta":0.75,"premium":5.1247758517633,"strike":57.5403466826061,"iv":0.36303293484757926,"gamma":0.05593813508667064,"theta":-0.03660239091452481,"vega":0.0523581589958159,"rho":0.03167962792193403,"breakevenPct":1.723810669525928},{"delta":0.8,"premium":6.521966527196655,"strike":56.046025104602506,"iv":0.4210723849372386,"gamma":0.04156276150627613,"theta":-0.03836569037656904,"vega":0.046500418410041836,"rho":0.03311702885302347,"breakevenPct":1.566138823631179}],"put":[{"delta":0.1,"premium":1.075,"strike":42.973260901664325,"iv":1.1575680390944574,"gamma":0.00897297595557376,"theta":-0.05963958245814389,"vega":0.03021632038775321,"rho":-0.005780643625921004,"breakevenPct":31.986875841410317},{"delta":0.15,"premium":1.1184771117450882,"strike":49.34771117450884,"iv":0.8330759668646055,"gamma":0.018770950117507103,"theta":-0.052943436679424645,"vega":0.039195159849695245,"rho":-0.008372165192158347,"breakevenPct":21.709855879623547},{"delta":0.2,"premium":1.1713022409552862,"strike":54.63022409552862,"iv":0.5770236613836657,"gamma":0.028985015428248134,"theta":-0.047108449128560485,"vega":0.047704356251849225,"rho":-0.010982311919212224,"breakevenPct":13.220543974057625},{"delta":0.25,"premium":1.2859963916899633,"strike":56.47995188919951,"iv":0.49609256157752274,"gamma":0.03946068558927636,"theta":-0.04357103284326384,"vega":0.05311641890941268,"rho":-0.01358692914943047,"breakevenPct":10.404077227303858},{"delta":0.3,"premium":1.4053473504963754,"strike":58.071298006618335,"iv":0.42834262778991283,"gamma":0.0499560464379606,"theta":-0.04020655202956905,"vega":0.05829536397329728,"rho":-0.016191130180962163,"breakevenPct":8.014598825837028},{"delta":0.35,"premium":1.5246983093027873,"strike":59.662644124037165,"iv":0.36059269400230287,"gamma":0.06045140728664485,"theta":-0.03684207121587426,"vega":0.06347430903718188,"rho":-0.018795331212493858,"breakevenPct":5.625120424370197},{"delta":0.4,"premium":1.8909169780041686,"strike":60.608780317864586,"iv":0.34628732418016916,"gamma":0.062362673536381995,"theta":-0.035699165971443125,"vega":0.06410074887925431,"rho":-0.021495530634438,"breakevenPct":4.683744773225385},{"delta":0.45,"premium":2.3235494590027312,"strike":61.38133831964773,"iv":0.34635992724488257,"gamma":0.0619645958558081,"theta":-0.03515392213410267,"vega":0.06350244682449457,"rho":-0.024221556111496425,"breakevenPct":4.131946293950633},{"delta":0.5,"premium":2.7561819400012944,"strike":62.153896321430885,"iv":0.3464325303095959,"gamma":0.06156651817523421,"theta":-0.03460867829676222,"vega":0.06290414476973484,"rho":-0.02694758158855485,"breakevenPct":3.58014781467588},{"delta":0.55,"premium":3.1888144209998575,"strike":62.92645432321403,"iv":0.3465051333743093,"gamma":0.061168440494660324,"theta":-0.03406343445942177,"vega":0.062305842714975114,"rho":-0.029673607065613273,"breakevenPct":3.028349335401127},{"delta":0.6,"premium":3.6214469019984197,"strike":63.69901232499718,"iv":0.3465777364390227,"gamma":0.06077036281408643,"theta":-0.03351819062208132,"vega":0.06170754066021538,"rho":-0.03239963254267169,"breakevenPct":2.4765508561263747},{"delta":0.65,"premium":4.054079382996982,"strike":64.47157032678032,"iv":0.3466503395037361,"gamma":0.06037228513351254,"theta":-0.032972946784740866,"vega":0.061109238605455654,"rho":-0.03512565801973012,"breakevenPct":1.9247523768516217},{"delta":0.7,"premium":4.737564175698799,"strike":65.45065601825442,"iv":0.35128767826583,"gamma":0.057648431260695965,"theta":-0.03150039931545921,"vega":0.05866303479749002,"rho":-0.03803466563230568,"breakevenPct":1.4449057150349065},{"delta":0.75,"premium":5.9640330861380475,"strike":66.87678265830006,"iv":0.3658056474614946,"gamma":0.0498903023388477,"theta":-0.028020650313747862,"vega":0.052216942384483746,"rho":-0.04133974850024115,"breakevenPct":1.1208028606273595},{"delta":0.8,"premium":7.190501996577295,"strike":68.3029092983457,"iv":0.3803236166571592,"gamma":0.04213217341699943,"theta":-0.024540901312036508,"vega":0.04577084997147747,"rho":-0.04464483136817662,"breakevenPct":0.7967000062198125},{"delta":0.85,"premium":8.416970907016541,"strike":69.72903593839132,"iv":0.3948415858528237,"gamma":0.034374044495151176,"theta":-0.02106115231032516,"vega":0.0393247575584712,"rho":-0.04794991423611208,"breakevenPct":0.47259715181226625},{"delta":0.9,"premium":12.464077669902911,"strike":73.93203883495146,"iv":0.4735669902912621,"gamma":0.022047572815533982,"theta":-0.01756893203883495,"vega":0.029764077669902918,"rho":-0.05345272414575064,"breakevenPct":0.21953215896488673}]}},"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"}}