{"symbol":"DOX","url":"https://intraalpha.com/companies/DOX","capturedAt":"2026-10-22T23:51:50.906Z","state":"ready","quote":{"symbol":"DOX","last_price":63.57,"prev_close":61.6,"regular_close":63.57,"change":1.97,"change_pct":3.1981,"regular_change":1.97,"regular_change_pct":3.1981,"extended_change":0,"extended_change_pct":0,"bid":58,"ask":66,"bid_size":200,"ask_size":100,"volume":962229,"vwap":63.122945,"open":62.2,"high":63.6,"low":61.9,"close":63.57,"trade_count":18980,"last_trade_at":"2026-10-22T20:34:59.713751829Z","last_quote_at":"2026-10-22T22:13:40.721252575Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:50.24588655-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DOX","fetched_at":"2026-10-22T23:51:50.319140+00:00","name":"Amdocs Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Amdocs Limited provides software and services to the world's communications, cable and satellite, entertainment and media industry service providers. The company is headquartered in Chesterfield, Missouri.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":6431964000,"ebitda":1035663000,"pe_ratio":14.6,"peg_ratio":0.788,"book_value":31.48,"dividend_per_share":2.192,"dividend_yield":0.0371,"eps":4.22,"revenue_ttm":4653031000,"gross_profit_ttm":1780957000,"profit_margin":0.0975,"operating_margin_ttm":0.18,"return_on_assets_ttm":0.0812,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":-0.574,"quarterly_revenue_growth":0.027,"analyst_target_price":79.25,"analyst_number":0,"beta":0.45,"fifty_two_week_high":82.57,"fifty_two_week_low":48.76,"fifty_day_ma":59.96,"two_hundred_day_ma":63.43,"shares_outstanding":104415000,"forward_pe":7.09,"price_to_sales":1.382,"price_to_book":1.868,"ev_to_revenue":1.509,"ev_to_ebitda":8.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:50.319140+00:00"},"optionObservedAt":"2026-10-22T19:55:05.734Z","bars":[{"c":60.365,"h":60.45,"l":59.175,"n":81,"o":59.92,"t":"2026-10-15T13:30:00Z","v":12592,"vw":59.918594},{"c":60.69,"h":60.77,"l":60.31,"n":159,"o":60.67,"t":"2026-10-15T13:35:00Z","v":5349,"vw":60.565105},{"c":60.63,"h":60.81,"l":60.54,"n":127,"o":60.705,"t":"2026-10-15T13:45:00Z","v":3928,"vw":60.697229},{"c":60.79,"h":60.79,"l":60.625,"n":98,"o":60.67,"t":"2026-10-15T13:50:00Z","v":2051,"vw":60.686538},{"c":60.855,"h":60.91,"l":60.51,"n":209,"o":60.77,"t":"2026-10-15T13:55:00Z","v":8253,"vw":60.787254},{"c":61.015,"h":61.04,"l":60.8,"n":177,"o":60.88,"t":"2026-10-15T14:00:00Z","v":6453,"vw":60.927252},{"c":60.8,"h":60.89,"l":60.755,"n":121,"o":60.89,"t":"2026-10-15T14:05:00Z","v":3912,"vw":60.834982},{"c":61.16,"h":61.16,"l":60.805,"n":134,"o":60.805,"t":"2026-10-15T14:10:00Z","v":3234,"vw":60.915688},{"c":61.08,"h":61.39,"l":61.08,"n":256,"o":61.185,"t":"2026-10-15T14:15:00Z","v":8928,"vw":61.219741},{"c":61.19,"h":61.19,"l":61.05,"n":129,"o":61.05,"t":"2026-10-15T14:20:00Z","v":1647,"vw":61.137392},{"c":61.075,"h":61.075,"l":61,"n":106,"o":61.03,"t":"2026-10-15T14:25:00Z","v":2258,"vw":61.0185},{"c":61.225,"h":61.225,"l":61.085,"n":93,"o":61.085,"t":"2026-10-15T14:30:00Z","v":1674,"vw":61.163571},{"c":61.225,"h":61.3,"l":61.09,"n":206,"o":61.11,"t":"2026-10-15T14:35:00Z","v":5370,"vw":61.202027},{"c":61.23,"h":61.33,"l":61.14,"n":159,"o":61.23,"t":"2026-10-15T14:40:00Z","v":3235,"vw":61.227978},{"c":61.11,"h":61.24,"l":60.99,"n":203,"o":61.22,"t":"2026-10-15T14:45:00Z","v":5500,"vw":61.099629},{"c":61.165,"h":61.21,"l":61.07,"n":121,"o":61.07,"t":"2026-10-15T14:50:00Z","v":2051,"vw":61.135},{"c":61.25,"h":61.27,"l":61.1428,"n":113,"o":61.1428,"t":"2026-10-15T14:55:00Z","v":1304,"vw":61.222805},{"c":61.29,"h":61.29,"l":61.19,"n":52,"o":61.19,"t":"2026-10-15T15:00:00Z","v":645,"vw":61.24},{"c":61.325,"h":61.38,"l":61.3,"n":93,"o":61.32,"t":"2026-10-15T15:05:00Z","v":1995,"vw":61.323692},{"c":61.305,"h":61.36,"l":61.23,"n":267,"o":61.29,"t":"2026-10-15T15:10:00Z","v":9099,"vw":61.269194},{"c":61.235,"h":61.235,"l":61.18,"n":143,"o":61.21,"t":"2026-10-15T15:15:00Z","v":2748,"vw":61.209422},{"c":61.14,"h":61.295,"l":61.07,"n":98,"o":61.295,"t":"2026-10-15T15:20:00Z","v":2731,"vw":61.158495},{"c":61.16,"h":61.16,"l":61.1348,"n":66,"o":61.14,"t":"2026-10-15T15:25:00Z","v":1442,"vw":61.142229},{"c":61.15,"h":61.16,"l":60.97,"n":207,"o":61.135,"t":"2026-10-15T15:30:00Z","v":9435,"vw":61.072604},{"c":61.135,"h":61.135,"l":61.04,"n":119,"o":61.135,"t":"2026-10-15T15:35:00Z","v":4336,"vw":61.107982},{"c":60.86,"h":61.135,"l":60.86,"n":227,"o":61.08,"t":"2026-10-15T15:40:00Z","v":5959,"vw":60.98734},{"c":60.925,"h":60.9799,"l":60.86,"n":125,"o":60.9118,"t":"2026-10-15T15:45:00Z","v":2510,"vw":60.906338},{"c":60.905,"h":60.91,"l":60.85,"n":165,"o":60.85,"t":"2026-10-15T15:50:00Z","v":3016,"vw":60.884921},{"c":60.89,"h":60.91,"l":60.85,"n":92,"o":60.91,"t":"2026-10-15T15:55:00Z","v":2277,"vw":60.880455},{"c":60.75,"h":60.875,"l":60.73,"n":141,"o":60.875,"t":"2026-10-15T16:00:00Z","v":4737,"vw":60.790866},{"c":60.735,"h":60.74,"l":60.635,"n":74,"o":60.7301,"t":"2026-10-15T16:05:00Z","v":1989,"vw":60.730213},{"c":60.68,"h":60.84,"l":60.65,"n":217,"o":60.735,"t":"2026-10-15T16:10:00Z","v":18156,"vw":60.693015},{"c":60.84,"h":60.84,"l":60.685,"n":229,"o":60.685,"t":"2026-10-15T16:15:00Z","v":6562,"vw":60.78658},{"c":60.82,"h":60.92,"l":60.82,"n":155,"o":60.87,"t":"2026-10-15T16:20:00Z","v":4482,"vw":60.886777},{"c":60.77,"h":60.815,"l":60.77,"n":64,"o":60.815,"t":"2026-10-15T16:25:00Z","v":3542,"vw":60.797159},{"c":60.805,"h":60.8125,"l":60.76,"n":146,"o":60.76,"t":"2026-10-15T16:30:00Z","v":6148,"vw":60.803475},{"c":60.81,"h":60.81,"l":60.765,"n":89,"o":60.8,"t":"2026-10-15T16:35:00Z","v":1335,"vw":60.795},{"c":60.81,"h":60.815,"l":60.7811,"n":84,"o":60.815,"t":"2026-10-15T16:40:00Z","v":2116,"vw":60.799602},{"c":60.88,"h":60.895,"l":60.81,"n":114,"o":60.81,"t":"2026-10-15T16:45:00Z","v":4203,"vw":60.8415},{"c":60.78,"h":60.915,"l":60.76,"n":209,"o":60.905,"t":"2026-10-15T16:50:00Z","v":8425,"vw":60.862897},{"c":60.87,"h":60.87,"l":60.785,"n":106,"o":60.785,"t":"2026-10-15T16:55:00Z","v":2748,"vw":60.812273},{"c":60.8508,"h":60.96,"l":60.8508,"n":117,"o":60.875,"t":"2026-10-15T17:00:00Z","v":4611,"vw":60.911298},{"c":60.79,"h":60.91,"l":60.79,"n":86,"o":60.9,"t":"2026-10-15T17:05:00Z","v":3151,"vw":60.855214},{"c":60.83,"h":60.895,"l":60.765,"n":95,"o":60.895,"t":"2026-10-15T17:10:00Z","v":2829,"vw":60.812558},{"c":60.59,"h":60.79,"l":60.59,"n":223,"o":60.79,"t":"2026-10-15T17:15:00Z","v":5977,"vw":60.664176},{"c":60.65,"h":60.72,"l":60.575,"n":75,"o":60.575,"t":"2026-10-15T17:20:00Z","v":1371,"vw":60.66863},{"c":60.62,"h":60.66,"l":60.6,"n":141,"o":60.66,"t":"2026-10-15T17:25:00Z","v":3978,"vw":60.640771},{"c":60.77,"h":60.77,"l":60.58,"n":134,"o":60.65,"t":"2026-10-15T17:30:00Z","v":4910,"vw":60.688348},{"c":60.69,"h":60.745,"l":60.69,"n":100,"o":60.74,"t":"2026-10-15T17:35:00Z","v":4288,"vw":60.712892},{"c":60.75,"h":60.755,"l":60.69,"n":179,"o":60.75,"t":"2026-10-15T17:40:00Z","v":4094,"vw":60.728846},{"c":60.76,"h":60.81,"l":60.74,"n":148,"o":60.74,"t":"2026-10-15T17:45:00Z","v":4861,"vw":60.782379},{"c":60.86,"h":60.86,"l":60.765,"n":107,"o":60.765,"t":"2026-10-15T17:50:00Z","v":2774,"vw":60.793871},{"c":60.835,"h":60.89,"l":60.77,"n":403,"o":60.86,"t":"2026-10-15T17:55:00Z","v":19344,"vw":60.832172},{"c":60.83,"h":60.85,"l":60.82,"n":126,"o":60.84,"t":"2026-10-15T18:00:00Z","v":4873,"vw":60.844355},{"c":60.8,"h":60.82,"l":60.76,"n":225,"o":60.8,"t":"2026-10-15T18:05:00Z","v":7066,"vw":60.787395},{"c":60.75,"h":60.83,"l":60.75,"n":197,"o":60.805,"t":"2026-10-15T18:10:00Z","v":6216,"vw":60.783835},{"c":60.63,"h":60.7943,"l":60.59,"n":442,"o":60.7943,"t":"2026-10-15T18:15:00Z","v":17684,"vw":60.672092},{"c":60.51,"h":60.698,"l":60.51,"n":269,"o":60.685,"t":"2026-10-15T18:20:00Z","v":14322,"vw":60.56683},{"c":60.35,"h":60.54,"l":60.35,"n":179,"o":60.54,"t":"2026-10-15T18:25:00Z","v":7185,"vw":60.430725},{"c":60.405,"h":60.44,"l":60.35,"n":280,"o":60.375,"t":"2026-10-15T18:30:00Z","v":7270,"vw":60.381179},{"c":60.34,"h":60.45,"l":60.34,"n":305,"o":60.405,"t":"2026-10-15T18:35:00Z","v":10798,"vw":60.389804},{"c":60.285,"h":60.3837,"l":60.2,"n":257,"o":60.32,"t":"2026-10-15T18:40:00Z","v":12250,"vw":60.302607},{"c":60.355,"h":60.41,"l":60.3,"n":325,"o":60.3,"t":"2026-10-15T18:45:00Z","v":22818,"vw":60.362504},{"c":60.47,"h":60.47,"l":60.35,"n":353,"o":60.36,"t":"2026-10-15T18:50:00Z","v":18947,"vw":60.410873},{"c":60.54,"h":60.565,"l":60.47,"n":210,"o":60.47,"t":"2026-10-15T18:55:00Z","v":12687,"vw":60.507803},{"c":60.485,"h":60.57,"l":60.47,"n":228,"o":60.545,"t":"2026-10-15T19:00:00Z","v":8346,"vw":60.518234},{"c":60.5525,"h":60.5525,"l":60.485,"n":298,"o":60.485,"t":"2026-10-15T19:05:00Z","v":18189,"vw":60.507519},{"c":60.5,"h":60.56,"l":60.5,"n":279,"o":60.55,"t":"2026-10-15T19:10:00Z","v":9733,"vw":60.541022},{"c":60.47,"h":60.5,"l":60.46,"n":155,"o":60.49,"t":"2026-10-15T19:15:00Z","v":4140,"vw":60.486614},{"c":60.53,"h":60.54,"l":60.47,"n":272,"o":60.47,"t":"2026-10-15T19:20:00Z","v":11937,"vw":60.504724},{"c":60.39,"h":60.54,"l":60.36,"n":211,"o":60.5,"t":"2026-10-15T19:25:00Z","v":6518,"vw":60.440457},{"c":60.44,"h":60.499,"l":60.36,"n":287,"o":60.37,"t":"2026-10-15T19:30:00Z","v":9177,"vw":60.443082},{"c":60.43,"h":60.47,"l":60.38,"n":282,"o":60.41,"t":"2026-10-15T19:35:00Z","v":9229,"vw":60.434893},{"c":60.55,"h":60.55,"l":60.39,"n":377,"o":60.435,"t":"2026-10-15T19:40:00Z","v":12360,"vw":60.45702},{"c":60.54,"h":60.57,"l":60.53,"n":231,"o":60.53,"t":"2026-10-15T19:45:00Z","v":5489,"vw":60.552963},{"c":60.52,"h":60.6,"l":60.485,"n":755,"o":60.54,"t":"2026-10-15T19:50:00Z","v":35169,"vw":60.540728},{"c":60.68,"h":60.72,"l":60.4801,"n":1842,"o":60.51,"t":"2026-10-15T19:55:00Z","v":93227,"vw":60.622786},{"c":60,"h":60.68,"l":60,"n":49,"o":60.68,"t":"2026-10-15T20:00:00Z","v":150126,"vw":60.679022},{"c":61.175,"h":62,"l":61.175,"n":64,"o":61.45,"t":"2026-10-16T13:30:00Z","v":8293,"vw":61.475874},{"c":61.21,"h":61.44,"l":61.08,"n":159,"o":61.32,"t":"2026-10-16T13:35:00Z","v":4355,"vw":61.248852},{"c":61.28,"h":61.365,"l":61.2,"n":98,"o":61.285,"t":"2026-10-16T13:40:00Z","v":2879,"vw":61.304722},{"c":60.99,"h":61.25,"l":60.99,"n":93,"o":61.22,"t":"2026-10-16T13:45:00Z","v":2398,"vw":61.181326},{"c":61.09,"h":61.09,"l":61.05,"n":37,"o":61.05,"t":"2026-10-16T13:50:00Z","v":1096,"vw":61.07741},{"c":60.92,"h":61.1375,"l":60.92,"n":77,"o":61.1375,"t":"2026-10-16T13:55:00Z","v":1511,"vw":61.026875},{"c":60.575,"h":60.905,"l":60.575,"n":93,"o":60.9,"t":"2026-10-16T14:00:00Z","v":1923,"vw":60.728572},{"c":60.71,"h":60.7275,"l":60.71,"n":65,"o":60.72,"t":"2026-10-16T14:05:00Z","v":1164,"vw":60.717917},{"c":60.495,"h":60.55,"l":60.495,"n":89,"o":60.55,"t":"2026-10-16T14:10:00Z","v":1684,"vw":60.535},{"c":60.74,"h":60.74,"l":60.56,"n":104,"o":60.61,"t":"2026-10-16T14:15:00Z","v":2129,"vw":60.61734},{"c":60.7375,"h":60.855,"l":60.7,"n":152,"o":60.7,"t":"2026-10-16T14:20:00Z","v":14638,"vw":60.723784},{"c":60.63,"h":60.745,"l":60.63,"n":102,"o":60.745,"t":"2026-10-16T14:25:00Z","v":2999,"vw":60.667419},{"c":60.56,"h":60.575,"l":60.47,"n":116,"o":60.575,"t":"2026-10-16T14:30:00Z","v":3245,"vw":60.52925},{"c":60.625,"h":60.7344,"l":60.625,"n":60,"o":60.655,"t":"2026-10-16T14:35:00Z","v":1477,"vw":60.701463},{"c":60.6,"h":60.71,"l":60.5701,"n":46,"o":60.615,"t":"2026-10-16T14:40:00Z","v":1235,"vw":60.615627},{"c":60.73,"h":60.82,"l":60.66,"n":127,"o":60.66,"t":"2026-10-16T14:45:00Z","v":6406,"vw":60.772331},{"c":60.562,"h":60.71,"l":60.55,"n":128,"o":60.71,"t":"2026-10-16T14:50:00Z","v":3853,"vw":60.579736},{"c":60.515,"h":60.515,"l":60.455,"n":113,"o":60.49,"t":"2026-10-16T14:55:00Z","v":3327,"vw":60.492386},{"c":60.505,"h":60.515,"l":60.505,"n":124,"o":60.515,"t":"2026-10-16T15:00:00Z","v":2199,"vw":60.509556},{"c":60.48,"h":60.5,"l":60.43,"n":140,"o":60.46,"t":"2026-10-16T15:05:00Z","v":3977,"vw":60.459533},{"c":60.61,"h":60.61,"l":60.49,"n":183,"o":60.51,"t":"2026-10-16T15:10:00Z","v":3653,"vw":60.554826},{"c":60.435,"h":60.6325,"l":60.43,"n":151,"o":60.6325,"t":"2026-10-16T15:15:00Z","v":5071,"vw":60.475736},{"c":60.32,"h":60.41,"l":60.16,"n":198,"o":60.41,"t":"2026-10-16T15:20:00Z","v":9260,"vw":60.289649},{"c":60.295,"h":60.32,"l":60.2,"n":201,"o":60.32,"t":"2026-10-16T15:25:00Z","v":7957,"vw":60.270351},{"c":60.33,"h":60.35,"l":60.24,"n":174,"o":60.24,"t":"2026-10-16T15:30:00Z","v":8008,"vw":60.296287},{"c":60.31,"h":60.35,"l":60.28,"n":220,"o":60.31,"t":"2026-10-16T15:35:00Z","v":5995,"vw":60.32043},{"c":60.2825,"h":60.32,"l":60.22,"n":280,"o":60.31,"t":"2026-10-16T15:40:00Z","v":15194,"vw":60.284346},{"c":60.27,"h":60.38,"l":60.27,"n":173,"o":60.32,"t":"2026-10-16T15:45:00Z","v":4876,"vw":60.32989},{"c":60.14,"h":60.28,"l":60.14,"n":237,"o":60.27,"t":"2026-10-16T15:50:00Z","v":6931,"vw":60.196358},{"c":59.94,"h":60.07,"l":59.9,"n":213,"o":60.05,"t":"2026-10-16T15:55:00Z","v":5619,"vw":59.982996},{"c":59.92,"h":59.99,"l":59.85,"n":254,"o":59.89,"t":"2026-10-16T16:00:00Z","v":10334,"vw":59.944579},{"c":59.96,"h":59.96,"l":59.93,"n":107,"o":59.93,"t":"2026-10-16T16:05:00Z","v":3344,"vw":59.948742},{"c":60.07,"h":60.07,"l":59.93,"n":153,"o":59.96,"t":"2026-10-16T16:10:00Z","v":5217,"vw":60.002857},{"c":59.87,"h":60.1,"l":59.87,"n":239,"o":60.1,"t":"2026-10-16T16:15:00Z","v":8337,"vw":59.996513},{"c":59.94,"h":59.94,"l":59.87,"n":148,"o":59.88,"t":"2026-10-16T16:20:00Z","v":4548,"vw":59.906451},{"c":59.97,"h":59.97,"l":59.905,"n":206,"o":59.91,"t":"2026-10-16T16:25:00Z","v":7779,"vw":59.935532},{"c":59.85,"h":59.96,"l":59.83,"n":251,"o":59.96,"t":"2026-10-16T16:30:00Z","v":9499,"vw":59.89846},{"c":59.81,"h":59.855,"l":59.81,"n":108,"o":59.855,"t":"2026-10-16T16:35:00Z","v":2447,"vw":59.819841},{"c":59.93,"h":59.94,"l":59.81,"n":242,"o":59.85,"t":"2026-10-16T16:40:00Z","v":7844,"vw":59.868751},{"c":59.89,"h":59.955,"l":59.89,"n":180,"o":59.955,"t":"2026-10-16T16:45:00Z","v":4068,"vw":59.912922},{"c":59.775,"h":59.87,"l":59.75,"n":311,"o":59.87,"t":"2026-10-16T16:50:00Z","v":11353,"vw":59.799343},{"c":59.955,"h":59.965,"l":59.86,"n":224,"o":59.86,"t":"2026-10-16T16:55:00Z","v":6704,"vw":59.898011},{"c":59.83,"h":60.03,"l":59.8,"n":211,"o":59.99,"t":"2026-10-16T17:00:00Z","v":7735,"vw":59.942006},{"c":59.86,"h":59.87,"l":59.75,"n":250,"o":59.8,"t":"2026-10-16T17:05:00Z","v":10300,"vw":59.792085},{"c":59.8,"h":59.8688,"l":59.76,"n":186,"o":59.8688,"t":"2026-10-16T17:10:00Z","v":4133,"vw":59.826048},{"c":59.53,"h":59.8,"l":59.53,"n":276,"o":59.76,"t":"2026-10-16T17:15:00Z","v":16511,"vw":59.640354},{"c":59.56,"h":59.64,"l":59.34,"n":1649,"o":59.62,"t":"2026-10-16T17:20:00Z","v":106092,"vw":59.414806},{"c":59.57,"h":59.59,"l":59.5,"n":141,"o":59.51,"t":"2026-10-16T17:25:00Z","v":3087,"vw":59.528481},{"c":59.715,"h":59.7201,"l":59.61,"n":267,"o":59.61,"t":"2026-10-16T17:30:00Z","v":12248,"vw":59.704504},{"c":59.67,"h":59.715,"l":59.54,"n":264,"o":59.715,"t":"2026-10-16T17:35:00Z","v":14351,"vw":59.611347},{"c":59.565,"h":59.625,"l":59.46,"n":208,"o":59.625,"t":"2026-10-16T17:40:00Z","v":9051,"vw":59.554793},{"c":59.59,"h":59.62,"l":59.47,"n":219,"o":59.56,"t":"2026-10-16T17:45:00Z","v":7802,"vw":59.523154},{"c":59.6,"h":59.67,"l":59.6,"n":190,"o":59.67,"t":"2026-10-16T17:50:00Z","v":3843,"vw":59.635761},{"c":59.835,"h":59.835,"l":59.62,"n":197,"o":59.62,"t":"2026-10-16T17:55:00Z","v":4778,"vw":59.740082},{"c":59.68,"h":59.84,"l":59.68,"n":267,"o":59.82,"t":"2026-10-16T18:00:00Z","v":9498,"vw":59.761289},{"c":59.81,"h":59.81,"l":59.66,"n":168,"o":59.69,"t":"2026-10-16T18:05:00Z","v":5277,"vw":59.739848},{"c":59.77,"h":59.78,"l":59.74,"n":158,"o":59.77,"t":"2026-10-16T18:10:00Z","v":6038,"vw":59.759326},{"c":59.73,"h":59.7993,"l":59.705,"n":204,"o":59.77,"t":"2026-10-16T18:15:00Z","v":9478,"vw":59.758513},{"c":59.79,"h":59.82,"l":59.7,"n":241,"o":59.7,"t":"2026-10-16T18:20:00Z","v":8914,"vw":59.766249},{"c":59.715,"h":59.79,"l":59.71,"n":222,"o":59.79,"t":"2026-10-16T18:25:00Z","v":8993,"vw":59.732828},{"c":59.79,"h":59.79,"l":59.68,"n":219,"o":59.73,"t":"2026-10-16T18:30:00Z","v":8165,"vw":59.716423},{"c":59.76,"h":59.76,"l":59.71,"n":56,"o":59.74,"t":"2026-10-16T18:35:00Z","v":1961,"vw":59.73196},{"c":59.78,"h":59.8,"l":59.74,"n":150,"o":59.77,"t":"2026-10-16T18:40:00Z","v":4819,"vw":59.767675},{"c":59.83,"h":59.89,"l":59.76,"n":219,"o":59.785,"t":"2026-10-16T18:45:00Z","v":8962,"vw":59.830244},{"c":59.8,"h":59.9,"l":59.8,"n":223,"o":59.84,"t":"2026-10-16T18:50:00Z","v":8470,"vw":59.845369},{"c":59.76,"h":59.8,"l":59.7,"n":214,"o":59.785,"t":"2026-10-16T18:55:00Z","v":8735,"vw":59.752762},{"c":59.8,"h":59.85,"l":59.77,"n":274,"o":59.775,"t":"2026-10-16T19:00:00Z","v":19161,"vw":59.816532},{"c":59.8275,"h":59.865,"l":59.72,"n":216,"o":59.805,"t":"2026-10-16T19:05:00Z","v":10492,"vw":59.761915},{"c":59.76,"h":59.86,"l":59.74,"n":287,"o":59.81,"t":"2026-10-16T19:10:00Z","v":16845,"vw":59.790949},{"c":59.715,"h":59.82,"l":59.7,"n":259,"o":59.77,"t":"2026-10-16T19:15:00Z","v":12130,"vw":59.763408},{"c":59.725,"h":59.74,"l":59.64,"n":461,"o":59.715,"t":"2026-10-16T19:20:00Z","v":21951,"vw":59.694758},{"c":59.79,"h":59.83,"l":59.73,"n":237,"o":59.73,"t":"2026-10-16T19:25:00Z","v":7331,"vw":59.774416},{"c":59.91,"h":59.9425,"l":59.79,"n":472,"o":59.79,"t":"2026-10-16T19:30:00Z","v":17449,"vw":59.844215},{"c":59.81,"h":59.93,"l":59.745,"n":397,"o":59.93,"t":"2026-10-16T19:35:00Z","v":14038,"vw":59.835686},{"c":59.85,"h":59.86,"l":59.7,"n":446,"o":59.835,"t":"2026-10-16T19:40:00Z","v":15427,"vw":59.760699},{"c":59.91,"h":59.94,"l":59.82,"n":546,"o":59.84,"t":"2026-10-16T19:45:00Z","v":22635,"vw":59.856752},{"c":60.07,"h":60.2125,"l":59.88,"n":778,"o":59.9,"t":"2026-10-16T19:50:00Z","v":34328,"vw":60.072827},{"c":60.06,"h":60.175,"l":60,"n":1470,"o":60.08,"t":"2026-10-16T19:55:00Z","v":67501,"vw":60.087145},{"c":60.06,"h":60.06,"l":60.06,"n":34,"o":60.06,"t":"2026-10-16T20:00:00Z","v":305096,"vw":60.06},{"c":59.98,"h":60.05,"l":59.88,"n":84,"o":59.88,"t":"2026-10-19T13:30:00Z","v":13552,"vw":59.934417},{"c":60.2,"h":60.2,"l":59.985,"n":12,"o":59.985,"t":"2026-10-19T13:35:00Z","v":732,"vw":60.083775},{"c":59.885,"h":60.11,"l":59.86,"n":79,"o":60.11,"t":"2026-10-19T13:40:00Z","v":3002,"vw":59.96275},{"c":59.952,"h":59.952,"l":59.9225,"n":42,"o":59.9225,"t":"2026-10-19T13:45:00Z","v":1448,"vw":59.94633},{"c":60.01,"h":60.0735,"l":59.94,"n":147,"o":60.025,"t":"2026-10-19T13:50:00Z","v":8388,"vw":59.967198},{"c":59.96,"h":60.13,"l":59.93,"n":146,"o":60.055,"t":"2026-10-19T13:55:00Z","v":5505,"vw":60.036271},{"c":60.06,"h":60.1199,"l":59.89,"n":87,"o":59.93,"t":"2026-10-19T14:00:00Z","v":2609,"vw":60.010024},{"c":59.95,"h":60.095,"l":59.94,"n":95,"o":60.095,"t":"2026-10-19T14:05:00Z","v":3516,"vw":60.015},{"c":59.95,"h":60.04,"l":59.925,"n":177,"o":59.925,"t":"2026-10-19T14:10:00Z","v":2084,"vw":59.949265},{"c":60.035,"h":60.05,"l":59.99,"n":88,"o":60.05,"t":"2026-10-19T14:15:00Z","v":2397,"vw":60.015224},{"c":60.045,"h":60.045,"l":59.93,"n":117,"o":59.99,"t":"2026-10-19T14:20:00Z","v":6033,"vw":59.971313},{"c":59.97,"h":60.05,"l":59.9,"n":205,"o":60.04,"t":"2026-10-19T14:25:00Z","v":9363,"vw":59.971463},{"c":59.8,"h":59.97,"l":59.8,"n":154,"o":59.97,"t":"2026-10-19T14:30:00Z","v":5142,"vw":59.913838},{"c":59.83,"h":59.8792,"l":59.8,"n":37,"o":59.8,"t":"2026-10-19T14:35:00Z","v":2206,"vw":59.836393},{"c":59.88,"h":59.89,"l":59.81,"n":104,"o":59.875,"t":"2026-10-19T14:40:00Z","v":2961,"vw":59.866697},{"c":59.86,"h":59.9,"l":59.84,"n":74,"o":59.89,"t":"2026-10-19T14:45:00Z","v":1985,"vw":59.863795},{"c":59.94,"h":59.94,"l":59.9,"n":42,"o":59.9,"t":"2026-10-19T14:50:00Z","v":840,"vw":59.926667},{"c":59.97,"h":59.98,"l":59.9,"n":179,"o":59.93,"t":"2026-10-19T14:55:00Z","v":7442,"vw":59.930905},{"c":59.96,"h":60.01,"l":59.95,"n":84,"o":59.95,"t":"2026-10-19T15:00:00Z","v":2496,"vw":59.975752},{"c":60.135,"h":60.135,"l":59.96,"n":114,"o":59.96,"t":"2026-10-19T15:05:00Z","v":5886,"vw":60.027737},{"c":60.21,"h":60.21,"l":60.135,"n":56,"o":60.135,"t":"2026-10-19T15:10:00Z","v":1735,"vw":60.17063},{"c":60.18,"h":60.22,"l":60.1,"n":219,"o":60.21,"t":"2026-10-19T15:15:00Z","v":8803,"vw":60.164089},{"c":60.19,"h":60.19,"l":60.12,"n":27,"o":60.12,"t":"2026-10-19T15:20:00Z","v":582,"vw":60.155},{"c":60.195,"h":60.21,"l":60.1201,"n":49,"o":60.1201,"t":"2026-10-19T15:25:00Z","v":2082,"vw":60.174479},{"c":60.265,"h":60.265,"l":60.265,"n":28,"o":60.265,"t":"2026-10-19T15:30:00Z","v":683,"vw":60.265},{"c":60.24,"h":60.24,"l":60.19,"n":143,"o":60.22,"t":"2026-10-19T15:35:00Z","v":5787,"vw":60.212699},{"c":60.25,"h":60.28,"l":60.25,"n":40,"o":60.28,"t":"2026-10-19T15:40:00Z","v":1102,"vw":60.256085},{"c":60.262,"h":60.28,"l":60.262,"n":26,"o":60.27,"t":"2026-10-19T15:45:00Z","v":953,"vw":60.266643},{"c":60.21,"h":60.28,"l":60.21,"n":151,"o":60.28,"t":"2026-10-19T15:50:00Z","v":5034,"vw":60.248766},{"c":60.26,"h":60.29,"l":60.25,"n":76,"o":60.25,"t":"2026-10-19T15:55:00Z","v":2808,"vw":60.269988},{"c":60.25,"h":60.41,"l":60.23,"n":133,"o":60.26,"t":"2026-10-19T16:00:00Z","v":4963,"vw":60.291388},{"c":60.235,"h":60.245,"l":60.165,"n":40,"o":60.23,"t":"2026-10-19T16:05:00Z","v":3144,"vw":60.238942},{"c":60.33,"h":60.3545,"l":60.27,"n":55,"o":60.3,"t":"2026-10-19T16:15:00Z","v":2137,"vw":60.309671},{"c":60.29,"h":60.29,"l":60.23,"n":161,"o":60.26,"t":"2026-10-19T16:20:00Z","v":8835,"vw":60.251788},{"c":60.255,"h":60.26,"l":60.195,"n":45,"o":60.22,"t":"2026-10-19T16:25:00Z","v":3106,"vw":60.244679},{"c":60.25,"h":60.31,"l":60.25,"n":99,"o":60.255,"t":"2026-10-19T16:30:00Z","v":3585,"vw":60.284272},{"c":59.69,"h":60.25,"l":59.66,"n":870,"o":60.25,"t":"2026-10-19T16:35:00Z","v":54771,"vw":59.875696},{"c":59.82,"h":59.86,"l":59.66,"n":221,"o":59.69,"t":"2026-10-19T16:40:00Z","v":9516,"vw":59.768913},{"c":59.915,"h":59.92,"l":59.78,"n":62,"o":59.85,"t":"2026-10-19T16:45:00Z","v":1751,"vw":59.872312},{"c":60.03,"h":60.09,"l":59.93,"n":184,"o":59.93,"t":"2026-10-19T16:50:00Z","v":18444,"vw":60.047184},{"c":59.92,"h":60.02,"l":59.9,"n":160,"o":60.02,"t":"2026-10-19T16:55:00Z","v":8171,"vw":59.953001},{"c":60,"h":60.005,"l":59.9,"n":88,"o":59.93,"t":"2026-10-19T17:00:00Z","v":5082,"vw":59.943296},{"c":60.18,"h":60.18,"l":60,"n":104,"o":60.05,"t":"2026-10-19T17:05:00Z","v":8207,"vw":60.020668},{"c":60.18,"h":60.18,"l":60.09,"n":128,"o":60.18,"t":"2026-10-19T17:10:00Z","v":6058,"vw":60.120671},{"c":60.15,"h":60.34,"l":60.14,"n":117,"o":60.2,"t":"2026-10-19T17:15:00Z","v":3071,"vw":60.202841},{"c":60.22,"h":60.22,"l":60.22,"n":23,"o":60.22,"t":"2026-10-19T17:20:00Z","v":348,"vw":60.22},{"c":60.24,"h":60.24,"l":60.17,"n":142,"o":60.22,"t":"2026-10-19T17:25:00Z","v":5009,"vw":60.205466},{"c":60.22,"h":60.24,"l":60.13,"n":129,"o":60.24,"t":"2026-10-19T17:30:00Z","v":7274,"vw":60.179007},{"c":60.05,"h":60.2,"l":60,"n":238,"o":60.2,"t":"2026-10-19T17:35:00Z","v":12063,"vw":60.102186},{"c":60.025,"h":60.12,"l":60.025,"n":139,"o":60.12,"t":"2026-10-19T17:40:00Z","v":4293,"vw":60.059524},{"c":59.98,"h":60.04,"l":59.95,"n":212,"o":60.01,"t":"2026-10-19T17:45:00Z","v":12572,"vw":60.005992},{"c":59.915,"h":60,"l":59.915,"n":143,"o":59.99,"t":"2026-10-19T17:50:00Z","v":6649,"vw":59.962338},{"c":59.98,"h":59.98,"l":59.88,"n":124,"o":59.915,"t":"2026-10-19T17:55:00Z","v":6115,"vw":59.921471},{"c":60.07,"h":60.09,"l":60,"n":159,"o":60,"t":"2026-10-19T18:00:00Z","v":9027,"vw":60.009589},{"c":59.98,"h":60.06,"l":59.98,"n":179,"o":60.06,"t":"2026-10-19T18:05:00Z","v":9360,"vw":60.030472},{"c":60.09,"h":60.09,"l":60,"n":125,"o":60,"t":"2026-10-19T18:10:00Z","v":6184,"vw":60.043221},{"c":60.105,"h":60.145,"l":60.09,"n":145,"o":60.0951,"t":"2026-10-19T18:15:00Z","v":4722,"vw":60.108819},{"c":60.15,"h":60.15,"l":60.105,"n":116,"o":60.105,"t":"2026-10-19T18:20:00Z","v":4457,"vw":60.131558},{"c":60.14,"h":60.23,"l":60.12,"n":212,"o":60.18,"t":"2026-10-19T18:25:00Z","v":7523,"vw":60.181141},{"c":60.14,"h":60.145,"l":60.14,"n":63,"o":60.14,"t":"2026-10-19T18:30:00Z","v":1820,"vw":60.142345},{"c":60.18,"h":60.18,"l":60.11,"n":126,"o":60.155,"t":"2026-10-19T18:35:00Z","v":4169,"vw":60.131037},{"c":60.15,"h":60.21,"l":60.1301,"n":124,"o":60.1301,"t":"2026-10-19T18:40:00Z","v":4958,"vw":60.151504},{"c":60.18,"h":60.2,"l":60.17,"n":69,"o":60.19,"t":"2026-10-19T18:45:00Z","v":1999,"vw":60.189684},{"c":60.13,"h":60.185,"l":60.12,"n":364,"o":60.18,"t":"2026-10-19T18:50:00Z","v":19715,"vw":60.160802},{"c":60.08,"h":60.125,"l":60.08,"n":152,"o":60.125,"t":"2026-10-19T18:55:00Z","v":7429,"vw":60.107166},{"c":60.005,"h":60.1,"l":60.005,"n":179,"o":60.08,"t":"2026-10-19T19:00:00Z","v":6581,"vw":60.054631},{"c":59.99,"h":60.015,"l":59.98,"n":145,"o":60.01,"t":"2026-10-19T19:05:00Z","v":7101,"vw":60.003303},{"c":59.9381,"h":60.02,"l":59.9285,"n":258,"o":60.005,"t":"2026-10-19T19:10:00Z","v":10494,"vw":59.985394},{"c":60.015,"h":60.015,"l":59.92,"n":208,"o":59.92,"t":"2026-10-19T19:15:00Z","v":8693,"vw":59.945225},{"c":60,"h":60.06,"l":59.98,"n":382,"o":60.015,"t":"2026-10-19T19:20:00Z","v":17467,"vw":60.044388},{"c":59.9601,"h":60.06,"l":59.9601,"n":220,"o":60,"t":"2026-10-19T19:25:00Z","v":7352,"vw":60.007194},{"c":59.99,"h":60.035,"l":59.95,"n":269,"o":60.01,"t":"2026-10-19T19:30:00Z","v":9900,"vw":59.996619},{"c":59.895,"h":60.005,"l":59.895,"n":345,"o":60.005,"t":"2026-10-19T19:35:00Z","v":11032,"vw":59.958164},{"c":59.999,"h":59.999,"l":59.88,"n":192,"o":59.88,"t":"2026-10-19T19:40:00Z","v":7002,"vw":59.920683},{"c":59.959,"h":59.975,"l":59.91,"n":344,"o":59.975,"t":"2026-10-19T19:45:00Z","v":15324,"vw":59.943442},{"c":59.9,"h":59.94,"l":59.8075,"n":584,"o":59.92,"t":"2026-10-19T19:50:00Z","v":22839,"vw":59.862333},{"c":59.965,"h":60.019,"l":59.91,"n":1770,"o":59.91,"t":"2026-10-19T19:55:00Z","v":69699,"vw":59.956656},{"c":59.99,"h":59.99,"l":59.99,"n":34,"o":59.99,"t":"2026-10-19T20:00:00Z","v":139011,"vw":59.99},{"c":60.4175,"h":61.28,"l":60.08,"n":147,"o":60.08,"t":"2026-10-20T13:30:00Z","v":33849,"vw":60.303572},{"c":60.78,"h":61.31,"l":60.58,"n":119,"o":61.0075,"t":"2026-10-20T13:35:00Z","v":5962,"vw":60.847447},{"c":60.895,"h":61.036,"l":60.59,"n":113,"o":60.89,"t":"2026-10-20T13:40:00Z","v":4680,"vw":60.830013},{"c":61.45,"h":61.45,"l":61.12,"n":29,"o":61.13,"t":"2026-10-20T13:45:00Z","v":943,"vw":61.246875},{"c":61.26,"h":61.345,"l":61.26,"n":53,"o":61.29,"t":"2026-10-20T13:50:00Z","v":1178,"vw":61.291509},{"c":61.34,"h":61.34,"l":61.27,"n":20,"o":61.27,"t":"2026-10-20T13:55:00Z","v":384,"vw":61.305},{"c":60.975,"h":61.355,"l":60.975,"n":154,"o":61.355,"t":"2026-10-20T14:00:00Z","v":8393,"vw":61.136122},{"c":61,"h":61,"l":60.895,"n":88,"o":60.96,"t":"2026-10-20T14:05:00Z","v":2084,"vw":60.956387},{"c":61.0199,"h":61.14,"l":60.96,"n":111,"o":61.14,"t":"2026-10-20T14:10:00Z","v":2856,"vw":61.014524},{"c":60.93,"h":60.93,"l":60.81,"n":89,"o":60.83,"t":"2026-10-20T14:15:00Z","v":2080,"vw":60.854228},{"c":60.78,"h":60.875,"l":60.72,"n":146,"o":60.875,"t":"2026-10-20T14:20:00Z","v":3958,"vw":60.806458},{"c":60.885,"h":60.885,"l":60.76,"n":99,"o":60.76,"t":"2026-10-20T14:25:00Z","v":2641,"vw":60.804388},{"c":60.92,"h":60.98,"l":60.73,"n":246,"o":60.81,"t":"2026-10-20T14:30:00Z","v":16039,"vw":60.82805},{"c":60.76,"h":60.98,"l":60.75,"n":267,"o":60.89,"t":"2026-10-20T14:35:00Z","v":13865,"vw":60.839913},{"c":60.89,"h":60.975,"l":60.76,"n":350,"o":60.76,"t":"2026-10-20T14:40:00Z","v":15049,"vw":60.881314},{"c":61.065,"h":61.14,"l":60.8601,"n":250,"o":60.87,"t":"2026-10-20T14:45:00Z","v":11649,"vw":61.009954},{"c":61.05,"h":61.09,"l":60.96,"n":263,"o":61.065,"t":"2026-10-20T14:50:00Z","v":15580,"vw":61.014551},{"c":61.12,"h":61.19,"l":60.9901,"n":311,"o":61.12,"t":"2026-10-20T14:55:00Z","v":18683,"vw":61.111971},{"c":61.15,"h":61.205,"l":60.94,"n":524,"o":61.06,"t":"2026-10-20T15:00:00Z","v":17272,"vw":61.044465},{"c":61.14,"h":61.24,"l":61.04,"n":195,"o":61.12,"t":"2026-10-20T15:05:00Z","v":7580,"vw":61.130104},{"c":61.14,"h":61.14,"l":61.03,"n":111,"o":61.11,"t":"2026-10-20T15:10:00Z","v":3878,"vw":61.076431},{"c":61.11,"h":61.15,"l":61.08,"n":89,"o":61.145,"t":"2026-10-20T15:15:00Z","v":2769,"vw":61.127015},{"c":60.94,"h":61.11,"l":60.94,"n":171,"o":61.08,"t":"2026-10-20T15:20:00Z","v":3637,"vw":61.04382},{"c":60.97,"h":61,"l":60.935,"n":102,"o":60.935,"t":"2026-10-20T15:25:00Z","v":1721,"vw":60.963014},{"c":60.925,"h":60.9738,"l":60.89,"n":150,"o":60.95,"t":"2026-10-20T15:30:00Z","v":7017,"vw":60.940346},{"c":61.04,"h":61.04,"l":60.97,"n":48,"o":60.97,"t":"2026-10-20T15:35:00Z","v":1535,"vw":61.002864},{"c":61.09,"h":61.135,"l":61.09,"n":44,"o":61.13,"t":"2026-10-20T15:40:00Z","v":1320,"vw":61.112851},{"c":61,"h":61.1,"l":61,"n":164,"o":61.1,"t":"2026-10-20T15:45:00Z","v":6957,"vw":61.045323},{"c":61.07,"h":61.085,"l":60.995,"n":57,"o":61.02,"t":"2026-10-20T15:50:00Z","v":4199,"vw":61.055505},{"c":60.99,"h":61.03,"l":60.99,"n":108,"o":61.03,"t":"2026-10-20T15:55:00Z","v":6188,"vw":61.008583},{"c":60.95,"h":60.995,"l":60.89,"n":92,"o":60.995,"t":"2026-10-20T16:00:00Z","v":2626,"vw":60.959099},{"c":61.02,"h":61.04,"l":60.97,"n":68,"o":60.97,"t":"2026-10-20T16:05:00Z","v":2851,"vw":61.00055},{"c":60.9301,"h":61.06,"l":60.92,"n":202,"o":61.02,"t":"2026-10-20T16:10:00Z","v":15734,"vw":60.991369},{"c":61.05,"h":61.05,"l":60.95,"n":121,"o":60.95,"t":"2026-10-20T16:15:00Z","v":4163,"vw":60.974136},{"c":60.97,"h":61.06,"l":60.97,"n":121,"o":61.05,"t":"2026-10-20T16:20:00Z","v":3119,"vw":61.010867},{"c":61.015,"h":61.05,"l":60.99,"n":121,"o":60.99,"t":"2026-10-20T16:25:00Z","v":5152,"vw":61.040249},{"c":60.92,"h":61,"l":60.92,"n":134,"o":61,"t":"2026-10-20T16:30:00Z","v":5306,"vw":60.96142},{"c":60.96,"h":61,"l":60.935,"n":88,"o":60.945,"t":"2026-10-20T16:35:00Z","v":3617,"vw":60.96561},{"c":60.965,"h":61,"l":60.9305,"n":55,"o":60.97,"t":"2026-10-20T16:40:00Z","v":2578,"vw":60.959382},{"c":60.86,"h":60.9791,"l":60.825,"n":167,"o":60.93,"t":"2026-10-20T16:45:00Z","v":11059,"vw":60.897143},{"c":60.82,"h":60.91,"l":60.81,"n":127,"o":60.86,"t":"2026-10-20T16:50:00Z","v":5513,"vw":60.859581},{"c":60.9,"h":60.92,"l":60.86,"n":142,"o":60.86,"t":"2026-10-20T16:55:00Z","v":5222,"vw":60.901638},{"c":60.84,"h":60.9,"l":60.84,"n":144,"o":60.9,"t":"2026-10-20T17:00:00Z","v":5330,"vw":60.880039},{"c":60.845,"h":60.86,"l":60.82,"n":145,"o":60.86,"t":"2026-10-20T17:05:00Z","v":6326,"vw":60.842937},{"c":60.955,"h":60.955,"l":60.825,"n":271,"o":60.85,"t":"2026-10-20T17:10:00Z","v":26570,"vw":60.864194},{"c":61.055,"h":61.11,"l":60.945,"n":129,"o":60.945,"t":"2026-10-20T17:15:00Z","v":4365,"vw":61.01287},{"c":60.98,"h":61.08,"l":60.97,"n":184,"o":61.065,"t":"2026-10-20T17:20:00Z","v":11443,"vw":61.010834},{"c":60.955,"h":60.98,"l":60.955,"n":98,"o":60.975,"t":"2026-10-20T17:25:00Z","v":4366,"vw":60.973726},{"c":61,"h":61.07,"l":60.97,"n":217,"o":61,"t":"2026-10-20T17:30:00Z","v":12690,"vw":61.009023},{"c":61.08,"h":61.12,"l":60.96,"n":549,"o":60.98,"t":"2026-10-20T17:35:00Z","v":22824,"vw":61.008082},{"c":61.085,"h":61.12,"l":61.07,"n":116,"o":61.12,"t":"2026-10-20T17:40:00Z","v":2973,"vw":61.104304},{"c":61.135,"h":61.15,"l":61.09,"n":205,"o":61.09,"t":"2026-10-20T17:45:00Z","v":6875,"vw":61.124369},{"c":61.105,"h":61.18,"l":61.1,"n":173,"o":61.15,"t":"2026-10-20T17:50:00Z","v":4908,"vw":61.143669},{"c":61.13,"h":61.13,"l":61.095,"n":169,"o":61.105,"t":"2026-10-20T17:55:00Z","v":5364,"vw":61.107128},{"c":61.13,"h":61.18,"l":61.12,"n":132,"o":61.18,"t":"2026-10-20T18:00:00Z","v":5719,"vw":61.157802},{"c":61.02,"h":61.18,"l":60.965,"n":333,"o":61.18,"t":"2026-10-20T18:05:00Z","v":21413,"vw":61.088483},{"c":61.08,"h":61.0955,"l":61.03,"n":132,"o":61.05,"t":"2026-10-20T18:10:00Z","v":3508,"vw":61.066348},{"c":61.11,"h":61.11,"l":61.08,"n":145,"o":61.08,"t":"2026-10-20T18:15:00Z","v":4591,"vw":61.084512},{"c":61.06,"h":61.12,"l":61.05,"n":137,"o":61.12,"t":"2026-10-20T18:20:00Z","v":4214,"vw":61.088558},{"c":61.01,"h":61.105,"l":60.99,"n":256,"o":61.08,"t":"2026-10-20T18:25:00Z","v":11594,"vw":61.025969},{"c":61.145,"h":61.165,"l":61.0019,"n":211,"o":61.01,"t":"2026-10-20T18:30:00Z","v":8759,"vw":61.077225},{"c":61.1,"h":61.14,"l":61.08,"n":90,"o":61.14,"t":"2026-10-20T18:35:00Z","v":1843,"vw":61.111968},{"c":61.1168,"h":61.14,"l":61.07,"n":178,"o":61.07,"t":"2026-10-20T18:40:00Z","v":5928,"vw":61.104837},{"c":61.155,"h":61.18,"l":61.1,"n":184,"o":61.1,"t":"2026-10-20T18:45:00Z","v":8477,"vw":61.148938},{"c":61.03,"h":61.16,"l":61.03,"n":178,"o":61.16,"t":"2026-10-20T18:50:00Z","v":7894,"vw":61.096668},{"c":60.97,"h":61.035,"l":60.97,"n":125,"o":61.035,"t":"2026-10-20T18:55:00Z","v":3393,"vw":60.995484},{"c":61.01,"h":61.0539,"l":60.985,"n":186,"o":60.985,"t":"2026-10-20T19:00:00Z","v":7692,"vw":61.026284},{"c":60.96,"h":61.05,"l":60.96,"n":239,"o":61.02,"t":"2026-10-20T19:05:00Z","v":9379,"vw":61.004666},{"c":60.99,"h":60.99,"l":60.935,"n":145,"o":60.955,"t":"2026-10-20T19:10:00Z","v":5553,"vw":60.948029},{"c":61.155,"h":61.24,"l":60.96,"n":446,"o":60.96,"t":"2026-10-20T19:15:00Z","v":46087,"vw":61.122411},{"c":61.17,"h":61.17,"l":61.11,"n":241,"o":61.12,"t":"2026-10-20T19:20:00Z","v":8854,"vw":61.138688},{"c":61.1,"h":61.2,"l":61.07,"n":295,"o":61.18,"t":"2026-10-20T19:25:00Z","v":11837,"vw":61.130863},{"c":61.26,"h":61.26,"l":61.12,"n":413,"o":61.12,"t":"2026-10-20T19:30:00Z","v":37073,"vw":61.164369},{"c":61.22,"h":61.26,"l":61.19,"n":290,"o":61.25,"t":"2026-10-20T19:35:00Z","v":13129,"vw":61.220536},{"c":61.3025,"h":61.35,"l":61.15,"n":338,"o":61.215,"t":"2026-10-20T19:40:00Z","v":16741,"vw":61.224819},{"c":61.35,"h":61.36,"l":61.24,"n":331,"o":61.305,"t":"2026-10-20T19:45:00Z","v":13158,"vw":61.292195},{"c":61.33,"h":61.405,"l":61.235,"n":685,"o":61.3,"t":"2026-10-20T19:50:00Z","v":36187,"vw":61.333766},{"c":61.44,"h":61.45,"l":61.23,"n":1590,"o":61.32,"t":"2026-10-20T19:55:00Z","v":86258,"vw":61.395809},{"c":61.41,"h":61.41,"l":61.41,"n":37,"o":61.41,"t":"2026-10-20T20:00:00Z","v":167589,"vw":61.41},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-20T20:20:00Z","v":8935,"vw":61.41},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-20T20:30:00Z","v":273,"vw":61.41},{"c":61.58,"h":61.7,"l":61.58,"n":6,"o":61.7,"t":"2026-10-21T08:35:00Z","v":303,"vw":61.66},{"c":61.61,"h":61.7,"l":61.61,"n":7,"o":61.7,"t":"2026-10-21T13:00:00Z","v":205,"vw":61.655},{"c":60.985,"h":61.1,"l":60.795,"n":91,"o":61.01,"t":"2026-10-21T13:30:00Z","v":20518,"vw":60.933469},{"c":61.19,"h":61.4499,"l":60.99,"n":57,"o":60.99,"t":"2026-10-21T13:35:00Z","v":4765,"vw":61.091643},{"c":61.305,"h":61.41,"l":61.16,"n":145,"o":61.2,"t":"2026-10-21T13:40:00Z","v":7942,"vw":61.262586},{"c":61.34,"h":61.35,"l":61.215,"n":100,"o":61.25,"t":"2026-10-21T13:45:00Z","v":6300,"vw":61.254005},{"c":61.6,"h":61.608,"l":61.375,"n":100,"o":61.375,"t":"2026-10-21T13:50:00Z","v":4626,"vw":61.456948},{"c":61.505,"h":61.66,"l":61.4,"n":125,"o":61.66,"t":"2026-10-21T13:55:00Z","v":5882,"vw":61.558665},{"c":61.23,"h":61.41,"l":61.13,"n":88,"o":61.41,"t":"2026-10-21T14:00:00Z","v":2208,"vw":61.305534},{"c":61.33,"h":61.39,"l":61.215,"n":65,"o":61.225,"t":"2026-10-21T14:05:00Z","v":2079,"vw":61.312321},{"c":61.51,"h":61.51,"l":61.3301,"n":55,"o":61.43,"t":"2026-10-21T14:10:00Z","v":1368,"vw":61.456685},{"c":61.495,"h":61.56,"l":61.465,"n":98,"o":61.47,"t":"2026-10-21T14:15:00Z","v":5038,"vw":61.523174},{"c":61.48,"h":61.49,"l":61.45,"n":55,"o":61.49,"t":"2026-10-21T14:20:00Z","v":2068,"vw":61.478462},{"c":61.19,"h":61.48,"l":61.18,"n":160,"o":61.48,"t":"2026-10-21T14:25:00Z","v":14286,"vw":61.307334},{"c":61.4248,"h":61.43,"l":61.26,"n":105,"o":61.26,"t":"2026-10-21T14:30:00Z","v":3044,"vw":61.323879},{"c":61.4,"h":61.455,"l":61.385,"n":145,"o":61.385,"t":"2026-10-21T14:35:00Z","v":2924,"vw":61.413929},{"c":61.39,"h":61.395,"l":61.34,"n":47,"o":61.34,"t":"2026-10-21T14:40:00Z","v":679,"vw":61.38066},{"c":61.48,"h":61.49,"l":61.39,"n":289,"o":61.395,"t":"2026-10-21T14:45:00Z","v":13410,"vw":61.427145},{"c":61.555,"h":61.6,"l":61.51,"n":119,"o":61.51,"t":"2026-10-21T14:50:00Z","v":2661,"vw":61.543816},{"c":61.655,"h":61.66,"l":61.555,"n":142,"o":61.555,"t":"2026-10-21T14:55:00Z","v":3263,"vw":61.616304},{"c":61.71,"h":61.71,"l":61.58,"n":195,"o":61.64,"t":"2026-10-21T15:00:00Z","v":9385,"vw":61.623817},{"c":61.68,"h":61.7,"l":61.68,"n":91,"o":61.7,"t":"2026-10-21T15:05:00Z","v":2394,"vw":61.693333},{"c":61.695,"h":61.74,"l":61.66,"n":168,"o":61.72,"t":"2026-10-21T15:10:00Z","v":5010,"vw":61.706293},{"c":61.695,"h":61.705,"l":61.64,"n":127,"o":61.66,"t":"2026-10-21T15:15:00Z","v":4065,"vw":61.668121},{"c":61.74,"h":61.7825,"l":61.71,"n":154,"o":61.72,"t":"2026-10-21T15:20:00Z","v":6342,"vw":61.732233},{"c":62.15,"h":62.15,"l":61.71,"n":317,"o":61.71,"t":"2026-10-21T15:25:00Z","v":14246,"vw":61.981287},{"c":61.99,"h":62.22,"l":61.95,"n":231,"o":62.215,"t":"2026-10-21T15:30:00Z","v":15367,"vw":62.13345},{"c":61.87,"h":61.965,"l":61.82,"n":148,"o":61.965,"t":"2026-10-21T15:35:00Z","v":9008,"vw":61.904459},{"c":61.75,"h":61.875,"l":61.69,"n":95,"o":61.875,"t":"2026-10-21T15:40:00Z","v":9104,"vw":61.784532},{"c":61.755,"h":61.76,"l":61.74,"n":30,"o":61.74,"t":"2026-10-21T15:45:00Z","v":1995,"vw":61.746783},{"c":61.86,"h":61.91,"l":61.755,"n":133,"o":61.755,"t":"2026-10-21T15:50:00Z","v":5189,"vw":61.829568},{"c":61.7619,"h":61.865,"l":61.7619,"n":88,"o":61.865,"t":"2026-10-21T15:55:00Z","v":2596,"vw":61.788113},{"c":61.78,"h":61.78,"l":61.74,"n":97,"o":61.76,"t":"2026-10-21T16:00:00Z","v":2917,"vw":61.764104},{"c":61.62,"h":61.78,"l":61.59,"n":172,"o":61.78,"t":"2026-10-21T16:05:00Z","v":5939,"vw":61.698494},{"c":61.58,"h":61.58,"l":61.55,"n":150,"o":61.55,"t":"2026-10-21T16:10:00Z","v":3371,"vw":61.568202},{"c":61.575,"h":61.595,"l":61.56,"n":105,"o":61.575,"t":"2026-10-21T16:15:00Z","v":2919,"vw":61.57489},{"c":61.585,"h":61.61,"l":61.55,"n":161,"o":61.565,"t":"2026-10-21T16:20:00Z","v":3833,"vw":61.580274},{"c":61.575,"h":61.625,"l":61.56,"n":140,"o":61.585,"t":"2026-10-21T16:25:00Z","v":3927,"vw":61.592873},{"c":61.64,"h":61.645,"l":61.6,"n":237,"o":61.61,"t":"2026-10-21T16:30:00Z","v":8525,"vw":61.626725},{"c":61.465,"h":61.64,"l":61.46,"n":289,"o":61.64,"t":"2026-10-21T16:35:00Z","v":13420,"vw":61.528407},{"c":61.51,"h":61.51,"l":61.465,"n":100,"o":61.48,"t":"2026-10-21T16:40:00Z","v":2782,"vw":61.493453},{"c":61.44,"h":61.51,"l":61.4,"n":204,"o":61.48,"t":"2026-10-21T16:45:00Z","v":6319,"vw":61.436129},{"c":61.35,"h":61.45,"l":61.35,"n":160,"o":61.44,"t":"2026-10-21T16:50:00Z","v":5511,"vw":61.417065},{"c":61.34,"h":61.38,"l":61.34,"n":234,"o":61.35,"t":"2026-10-21T16:55:00Z","v":9896,"vw":61.360692},{"c":61.33,"h":61.35,"l":61.29,"n":304,"o":61.35,"t":"2026-10-21T17:00:00Z","v":15842,"vw":61.317253},{"c":61.39,"h":61.39,"l":61.28,"n":226,"o":61.35,"t":"2026-10-21T17:05:00Z","v":12088,"vw":61.301158},{"c":61.31,"h":61.37,"l":61.23,"n":234,"o":61.37,"t":"2026-10-21T17:10:00Z","v":8731,"vw":61.292984},{"c":61.345,"h":61.35,"l":61.3,"n":151,"o":61.3,"t":"2026-10-21T17:15:00Z","v":4794,"vw":61.330378},{"c":61.255,"h":61.33,"l":61.23,"n":209,"o":61.33,"t":"2026-10-21T17:20:00Z","v":11068,"vw":61.284864},{"c":61.33,"h":61.335,"l":61.23,"n":166,"o":61.255,"t":"2026-10-21T17:25:00Z","v":7654,"vw":61.289623},{"c":61.22,"h":61.31,"l":61.22,"n":229,"o":61.3,"t":"2026-10-21T17:30:00Z","v":10753,"vw":61.281805},{"c":61.18,"h":61.26,"l":61.115,"n":219,"o":61.23,"t":"2026-10-21T17:35:00Z","v":10331,"vw":61.225365},{"c":61.29,"h":61.3,"l":61.18,"n":153,"o":61.18,"t":"2026-10-21T17:40:00Z","v":5122,"vw":61.243503},{"c":61.435,"h":61.44,"l":61.28,"n":215,"o":61.295,"t":"2026-10-21T17:45:00Z","v":12799,"vw":61.358325},{"c":61.44,"h":61.45,"l":61.39,"n":179,"o":61.42,"t":"2026-10-21T17:50:00Z","v":7241,"vw":61.419731},{"c":61.395,"h":61.46,"l":61.37,"n":214,"o":61.445,"t":"2026-10-21T17:55:00Z","v":8746,"vw":61.4234},{"c":61.4,"h":61.4,"l":61.37,"n":146,"o":61.3975,"t":"2026-10-21T18:00:00Z","v":5036,"vw":61.39121},{"c":61.255,"h":61.39,"l":61.25,"n":352,"o":61.39,"t":"2026-10-21T18:05:00Z","v":22669,"vw":61.326505},{"c":61.34,"h":61.35,"l":61.275,"n":178,"o":61.275,"t":"2026-10-21T18:10:00Z","v":9113,"vw":61.317182},{"c":61.38,"h":61.395,"l":61.33,"n":234,"o":61.34,"t":"2026-10-21T18:15:00Z","v":9668,"vw":61.357827},{"c":61.39,"h":61.425,"l":61.385,"n":163,"o":61.39,"t":"2026-10-21T18:20:00Z","v":6241,"vw":61.402747},{"c":61.405,"h":61.42,"l":61.36,"n":242,"o":61.39,"t":"2026-10-21T18:25:00Z","v":9857,"vw":61.390508},{"c":61.39,"h":61.415,"l":61.37,"n":267,"o":61.415,"t":"2026-10-21T18:30:00Z","v":21538,"vw":61.388665},{"c":61.37,"h":61.395,"l":61.325,"n":227,"o":61.395,"t":"2026-10-21T18:35:00Z","v":11636,"vw":61.365715},{"c":61.35,"h":61.37,"l":61.315,"n":215,"o":61.37,"t":"2026-10-21T18:40:00Z","v":6303,"vw":61.347708},{"c":61.31,"h":61.385,"l":61.3,"n":294,"o":61.35,"t":"2026-10-21T18:45:00Z","v":11822,"vw":61.355861},{"c":61.33,"h":61.33,"l":61.28,"n":250,"o":61.28,"t":"2026-10-21T18:50:00Z","v":6371,"vw":61.303394},{"c":61.27,"h":61.33,"l":61.25,"n":282,"o":61.325,"t":"2026-10-21T18:55:00Z","v":10592,"vw":61.286028},{"c":61.22,"h":61.28,"l":61.215,"n":314,"o":61.25,"t":"2026-10-21T19:00:00Z","v":16459,"vw":61.235123},{"c":61.32,"h":61.32,"l":61.17,"n":360,"o":61.22,"t":"2026-10-21T19:05:00Z","v":17727,"vw":61.231892},{"c":61.215,"h":61.29,"l":61.21,"n":227,"o":61.29,"t":"2026-10-21T19:10:00Z","v":9119,"vw":61.255394},{"c":61.38,"h":61.38,"l":61.22,"n":380,"o":61.22,"t":"2026-10-21T19:15:00Z","v":22939,"vw":61.269898},{"c":61.415,"h":61.44,"l":61.36,"n":422,"o":61.38,"t":"2026-10-21T19:20:00Z","v":32086,"vw":61.40607},{"c":61.425,"h":61.44,"l":61.39,"n":255,"o":61.415,"t":"2026-10-21T19:25:00Z","v":11191,"vw":61.409927},{"c":61.39,"h":61.446,"l":61.38,"n":412,"o":61.43,"t":"2026-10-21T19:30:00Z","v":17185,"vw":61.409565},{"c":61.455,"h":61.469,"l":61.395,"n":498,"o":61.395,"t":"2026-10-21T19:35:00Z","v":19879,"vw":61.42739},{"c":61.535,"h":61.544,"l":61.42,"n":443,"o":61.455,"t":"2026-10-21T19:40:00Z","v":25216,"vw":61.476733},{"c":61.57,"h":61.59,"l":61.44,"n":614,"o":61.535,"t":"2026-10-21T19:45:00Z","v":35710,"vw":61.531751},{"c":61.62,"h":61.6725,"l":61.56,"n":740,"o":61.57,"t":"2026-10-21T19:50:00Z","v":29454,"vw":61.615021},{"c":61.59,"h":61.65,"l":61.485,"n":1732,"o":61.635,"t":"2026-10-21T19:55:00Z","v":86042,"vw":61.555175},{"c":61.6,"h":61.6,"l":61.6,"n":31,"o":61.6,"t":"2026-10-21T20:00:00Z","v":151367,"vw":61.6},{"c":61.4,"h":61.49,"l":61.4,"n":6,"o":61.4,"t":"2026-10-21T22:10:00Z","v":795,"vw":61.426039},{"c":61.29,"h":61.29,"l":61.29,"n":3,"o":61.29,"t":"2026-10-22T08:15:00Z","v":241,"vw":61.29},{"c":61.5,"h":61.61,"l":61.29,"n":34,"o":61.29,"t":"2026-10-22T09:15:00Z","v":986,"vw":61.477324},{"c":61.54,"h":61.54,"l":61.54,"n":7,"o":61.54,"t":"2026-10-22T09:20:00Z","v":508,"vw":61.54},{"c":61.6,"h":61.6,"l":61.6,"n":3,"o":61.6,"t":"2026-10-22T12:50:00Z","v":240,"vw":61.6},{"c":62.7625,"h":62.87,"l":62.2,"n":111,"o":62.2,"t":"2026-10-22T13:30:00Z","v":12578,"vw":62.468062},{"c":62.205,"h":62.42,"l":61.9,"n":74,"o":62.38,"t":"2026-10-22T13:35:00Z","v":2534,"vw":62.2894},{"c":62.55,"h":62.65,"l":62.275,"n":50,"o":62.275,"t":"2026-10-22T13:40:00Z","v":2245,"vw":62.476018},{"c":62.475,"h":62.6364,"l":62.35,"n":45,"o":62.525,"t":"2026-10-22T13:45:00Z","v":2491,"vw":62.445666},{"c":62.26,"h":62.55,"l":62.21,"n":71,"o":62.55,"t":"2026-10-22T13:50:00Z","v":3814,"vw":62.356717},{"c":62.275,"h":62.295,"l":62.105,"n":57,"o":62.18,"t":"2026-10-22T13:55:00Z","v":2272,"vw":62.248542},{"c":62.09,"h":62.13,"l":62.05,"n":96,"o":62.12,"t":"2026-10-22T14:00:00Z","v":2755,"vw":62.099047},{"c":62.055,"h":62.116,"l":61.91,"n":82,"o":62.09,"t":"2026-10-22T14:05:00Z","v":7028,"vw":62.013809},{"c":62.13,"h":62.225,"l":62.065,"n":91,"o":62.065,"t":"2026-10-22T14:10:00Z","v":3737,"vw":62.180702},{"c":62.22,"h":62.3,"l":62.14,"n":256,"o":62.24,"t":"2026-10-22T14:15:00Z","v":7242,"vw":62.219234},{"c":62.32,"h":62.32,"l":62.305,"n":47,"o":62.305,"t":"2026-10-22T14:20:00Z","v":888,"vw":62.3125},{"c":62.26,"h":62.345,"l":62.1871,"n":170,"o":62.335,"t":"2026-10-22T14:25:00Z","v":8237,"vw":62.25041},{"c":62.3199,"h":62.3199,"l":62.15,"n":149,"o":62.23,"t":"2026-10-22T14:30:00Z","v":5919,"vw":62.26034},{"c":62.32,"h":62.35,"l":62.18,"n":193,"o":62.264,"t":"2026-10-22T14:35:00Z","v":5671,"vw":62.288933},{"c":62.42,"h":62.44,"l":62.35,"n":146,"o":62.35,"t":"2026-10-22T14:40:00Z","v":2519,"vw":62.384167},{"c":62.61,"h":62.632,"l":62.47,"n":108,"o":62.47,"t":"2026-10-22T14:45:00Z","v":4074,"vw":62.535442},{"c":62.635,"h":62.7273,"l":62.51,"n":86,"o":62.51,"t":"2026-10-22T14:50:00Z","v":2177,"vw":62.641006},{"c":62.79,"h":62.79,"l":62.62,"n":130,"o":62.68,"t":"2026-10-22T14:55:00Z","v":4511,"vw":62.721968},{"c":62.81,"h":62.835,"l":62.76,"n":140,"o":62.79,"t":"2026-10-22T15:00:00Z","v":4356,"vw":62.802374},{"c":62.88,"h":62.92,"l":62.88,"n":94,"o":62.89,"t":"2026-10-22T15:05:00Z","v":1666,"vw":62.89396},{"c":62.61,"h":62.895,"l":62.575,"n":284,"o":62.895,"t":"2026-10-22T15:10:00Z","v":13597,"vw":62.723139},{"c":62.59,"h":62.67,"l":62.547,"n":190,"o":62.61,"t":"2026-10-22T15:15:00Z","v":4562,"vw":62.595827},{"c":62.66,"h":62.77,"l":62.61,"n":261,"o":62.68,"t":"2026-10-22T15:20:00Z","v":8405,"vw":62.699069},{"c":62.7,"h":62.81,"l":62.64,"n":160,"o":62.725,"t":"2026-10-22T15:25:00Z","v":3846,"vw":62.679377},{"c":62.86,"h":62.865,"l":62.8051,"n":54,"o":62.8051,"t":"2026-10-22T15:30:00Z","v":2156,"vw":62.850203},{"c":62.79,"h":62.87,"l":62.75,"n":178,"o":62.79,"t":"2026-10-22T15:35:00Z","v":4166,"vw":62.803913},{"c":62.66,"h":62.85,"l":62.615,"n":515,"o":62.79,"t":"2026-10-22T15:40:00Z","v":43087,"vw":62.808858},{"c":62.715,"h":62.79,"l":62.6,"n":235,"o":62.6,"t":"2026-10-22T15:45:00Z","v":9300,"vw":62.723773},{"c":62.6,"h":62.7375,"l":62.595,"n":191,"o":62.7225,"t":"2026-10-22T15:50:00Z","v":5358,"vw":62.684042},{"c":62.6,"h":62.69,"l":62.6,"n":163,"o":62.66,"t":"2026-10-22T15:55:00Z","v":5553,"vw":62.668143},{"c":62.83,"h":62.83,"l":62.605,"n":339,"o":62.64,"t":"2026-10-22T16:00:00Z","v":23966,"vw":62.767134},{"c":62.855,"h":62.855,"l":62.695,"n":202,"o":62.82,"t":"2026-10-22T16:05:00Z","v":5807,"vw":62.805526},{"c":62.72,"h":62.855,"l":62.72,"n":186,"o":62.855,"t":"2026-10-22T16:10:00Z","v":5476,"vw":62.745548},{"c":62.735,"h":62.76,"l":62.7,"n":157,"o":62.72,"t":"2026-10-22T16:15:00Z","v":5936,"vw":62.722776},{"c":62.765,"h":62.845,"l":62.76,"n":120,"o":62.78,"t":"2026-10-22T16:20:00Z","v":7266,"vw":62.767583},{"c":62.84,"h":62.84,"l":62.75,"n":63,"o":62.765,"t":"2026-10-22T16:25:00Z","v":2165,"vw":62.767537},{"c":62.77,"h":62.84,"l":62.77,"n":145,"o":62.7925,"t":"2026-10-22T16:30:00Z","v":4908,"vw":62.806057},{"c":62.67,"h":62.8,"l":62.67,"n":244,"o":62.8,"t":"2026-10-22T16:35:00Z","v":5720,"vw":62.727164},{"c":62.715,"h":62.74,"l":62.67,"n":89,"o":62.67,"t":"2026-10-22T16:40:00Z","v":2430,"vw":62.709545},{"c":62.55,"h":62.74,"l":62.55,"n":168,"o":62.715,"t":"2026-10-22T16:45:00Z","v":5494,"vw":62.673448},{"c":62.89,"h":62.92,"l":62.57,"n":262,"o":62.57,"t":"2026-10-22T16:50:00Z","v":18839,"vw":62.768085},{"c":63.015,"h":63.08,"l":62.93,"n":254,"o":62.93,"t":"2026-10-22T16:55:00Z","v":23367,"vw":63.018131},{"c":62.87,"h":63.03,"l":62.85,"n":168,"o":63.03,"t":"2026-10-22T17:00:00Z","v":4122,"vw":62.943868},{"c":62.88,"h":62.89,"l":62.85,"n":121,"o":62.85,"t":"2026-10-22T17:05:00Z","v":3491,"vw":62.876782},{"c":62.815,"h":62.85,"l":62.815,"n":188,"o":62.84,"t":"2026-10-22T17:10:00Z","v":5219,"vw":62.837913},{"c":62.795,"h":62.87,"l":62.75,"n":255,"o":62.79,"t":"2026-10-22T17:15:00Z","v":10598,"vw":62.809311},{"c":62.79,"h":62.7901,"l":62.76,"n":166,"o":62.79,"t":"2026-10-22T17:20:00Z","v":6068,"vw":62.788977},{"c":62.775,"h":62.785,"l":62.775,"n":96,"o":62.785,"t":"2026-10-22T17:25:00Z","v":2464,"vw":62.780385},{"c":62.84,"h":62.84,"l":62.75,"n":312,"o":62.78,"t":"2026-10-22T17:30:00Z","v":11247,"vw":62.773882},{"c":62.82,"h":62.84,"l":62.76,"n":203,"o":62.84,"t":"2026-10-22T17:35:00Z","v":3887,"vw":62.805303},{"c":62.89,"h":62.89,"l":62.825,"n":163,"o":62.825,"t":"2026-10-22T17:40:00Z","v":4187,"vw":62.868492},{"c":62.825,"h":62.885,"l":62.755,"n":228,"o":62.88,"t":"2026-10-22T17:45:00Z","v":8234,"vw":62.834126},{"c":62.835,"h":62.87,"l":62.78,"n":132,"o":62.83,"t":"2026-10-22T17:50:00Z","v":6440,"vw":62.832142},{"c":62.9,"h":62.915,"l":62.88,"n":172,"o":62.89,"t":"2026-10-22T17:55:00Z","v":6940,"vw":62.895274},{"c":62.86,"h":62.89,"l":62.82,"n":206,"o":62.87,"t":"2026-10-22T18:00:00Z","v":5759,"vw":62.869835},{"c":62.92,"h":62.97,"l":62.9,"n":165,"o":62.9,"t":"2026-10-22T18:05:00Z","v":4120,"vw":62.924443},{"c":62.89,"h":62.925,"l":62.87,"n":154,"o":62.91,"t":"2026-10-22T18:10:00Z","v":4480,"vw":62.898528},{"c":62.85,"h":62.93,"l":62.825,"n":314,"o":62.92,"t":"2026-10-22T18:15:00Z","v":20001,"vw":62.900417},{"c":62.77,"h":62.865,"l":62.77,"n":194,"o":62.855,"t":"2026-10-22T18:20:00Z","v":4582,"vw":62.838916},{"c":62.875,"h":62.9,"l":62.7979,"n":230,"o":62.7979,"t":"2026-10-22T18:25:00Z","v":7572,"vw":62.861967},{"c":62.8125,"h":62.9,"l":62.795,"n":209,"o":62.9,"t":"2026-10-22T18:30:00Z","v":5421,"vw":62.84356},{"c":62.78,"h":62.82,"l":62.76,"n":176,"o":62.815,"t":"2026-10-22T18:35:00Z","v":4989,"vw":62.778587},{"c":62.815,"h":62.85,"l":62.77,"n":218,"o":62.78,"t":"2026-10-22T18:40:00Z","v":5530,"vw":62.80643},{"c":62.845,"h":62.875,"l":62.815,"n":192,"o":62.815,"t":"2026-10-22T18:45:00Z","v":5557,"vw":62.846005},{"c":62.82,"h":62.845,"l":62.755,"n":258,"o":62.845,"t":"2026-10-22T18:50:00Z","v":9274,"vw":62.793879},{"c":62.965,"h":62.99,"l":62.8066,"n":236,"o":62.82,"t":"2026-10-22T18:55:00Z","v":9010,"vw":62.874935},{"c":63.09,"h":63.119,"l":63.03,"n":220,"o":63.03,"t":"2026-10-22T19:00:00Z","v":7269,"vw":63.077437},{"c":63.13,"h":63.16,"l":63.09,"n":271,"o":63.095,"t":"2026-10-22T19:05:00Z","v":8876,"vw":63.130235},{"c":63.255,"h":63.255,"l":63.16,"n":396,"o":63.17,"t":"2026-10-22T19:10:00Z","v":12121,"vw":63.193895},{"c":63.24,"h":63.28,"l":63.2052,"n":293,"o":63.255,"t":"2026-10-22T19:15:00Z","v":7245,"vw":63.251641},{"c":63.25,"h":63.32,"l":63.2,"n":464,"o":63.28,"t":"2026-10-22T19:20:00Z","v":23454,"vw":63.258481},{"c":63.255,"h":63.3,"l":63.23,"n":385,"o":63.26,"t":"2026-10-22T19:25:00Z","v":19161,"vw":63.262958},{"c":63.28,"h":63.33,"l":63.225,"n":455,"o":63.27,"t":"2026-10-22T19:30:00Z","v":15103,"vw":63.280831},{"c":63.245,"h":63.29,"l":63.22,"n":412,"o":63.29,"t":"2026-10-22T19:35:00Z","v":14073,"vw":63.250777},{"c":63.279,"h":63.305,"l":63.2,"n":479,"o":63.245,"t":"2026-10-22T19:40:00Z","v":17952,"vw":63.27042},{"c":63.37,"h":63.39,"l":63.25,"n":471,"o":63.28,"t":"2026-10-22T19:45:00Z","v":35526,"vw":63.324377},{"c":63.59,"h":63.59,"l":63.39,"n":844,"o":63.39,"t":"2026-10-22T19:50:00Z","v":50909,"vw":63.481158},{"c":63.58,"h":63.6,"l":63.49,"n":1705,"o":63.57,"t":"2026-10-22T19:55:00Z","v":87965,"vw":63.55768},{"c":63.45,"h":63.57,"l":63.45,"n":37,"o":63.57,"t":"2026-10-22T20:00:00Z","v":186366,"vw":63.569439},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-10-22T20:30:00Z","v":1169,"vw":63.57}],"history":[{"c":90.28,"h":91.07,"l":90.07,"n":8879,"o":90.59,"t":"2024-10-21T04:00:00Z","v":341740,"vw":90.440403},{"c":89.68,"h":91.07,"l":89.45,"n":9394,"o":90.81,"t":"2024-10-22T04:00:00Z","v":339255,"vw":89.864425},{"c":89.65,"h":89.855,"l":89.1,"n":9045,"o":89.73,"t":"2024-10-23T04:00:00Z","v":327800,"vw":89.586505},{"c":89.74,"h":89.76,"l":89.105,"n":8000,"o":89.65,"t":"2024-10-24T04:00:00Z","v":364526,"vw":89.590999},{"c":88.87,"h":90.1329,"l":88.84,"n":7391,"o":89.74,"t":"2024-10-25T04:00:00Z","v":242979,"vw":89.236338},{"c":88.29,"h":90,"l":88.22,"n":10632,"o":89.45,"t":"2024-10-28T04:00:00Z","v":487326,"vw":88.758999},{"c":88.63,"h":89.28,"l":87.97,"n":8913,"o":87.97,"t":"2024-10-29T04:00:00Z","v":433985,"vw":88.742707},{"c":88.09,"h":88.89,"l":87.79,"n":11422,"o":88.23,"t":"2024-10-30T04:00:00Z","v":548522,"vw":88.204004},{"c":87.745,"h":88.47,"l":87.59,"n":11792,"o":88.17,"t":"2024-10-31T04:00:00Z","v":617602,"vw":87.843835},{"c":88.06,"h":88.435,"l":87.74,"n":10849,"o":87.74,"t":"2024-11-01T04:00:00Z","v":440060,"vw":88.14335},{"c":88.48,"h":88.68,"l":87.6,"n":8705,"o":88.25,"t":"2024-11-04T05:00:00Z","v":500617,"vw":88.412744},{"c":89.31,"h":89.35,"l":88.62,"n":8729,"o":88.71,"t":"2024-11-05T05:00:00Z","v":400000,"vw":89.086379},{"c":91.06,"h":91.97,"l":90.69,"n":14111,"o":91.4,"t":"2024-11-06T05:00:00Z","v":676876,"vw":91.110973},{"c":92.14,"h":92.46,"l":90.83,"n":10563,"o":90.83,"t":"2024-11-07T05:00:00Z","v":404081,"vw":92.040593},{"c":92.17,"h":92.845,"l":92.07,"n":9990,"o":92.35,"t":"2024-11-08T05:00:00Z","v":492889,"vw":92.312709},{"c":92.86,"h":93.34,"l":92.1301,"n":9704,"o":92.51,"t":"2024-11-11T05:00:00Z","v":604015,"vw":92.919459},{"c":92.71,"h":93.32,"l":92.4489,"n":14765,"o":92.6,"t":"2024-11-12T05:00:00Z","v":995669,"vw":92.832614},{"c":87.75,"h":89.47,"l":82.01,"n":39036,"o":85.3,"t":"2024-11-13T05:00:00Z","v":3115949,"vw":87.662846},{"c":85.71,"h":88.49,"l":85.54,"n":19499,"o":86.69,"t":"2024-11-14T05:00:00Z","v":1283438,"vw":86.101129},{"c":83.98,"h":85.66,"l":83.67,"n":17776,"o":85.52,"t":"2024-11-15T05:00:00Z","v":943960,"vw":84.22491},{"c":83.99,"h":84.95,"l":83.62,"n":14587,"o":83.98,"t":"2024-11-18T05:00:00Z","v":734863,"vw":84.144977},{"c":82.94,"h":83.655,"l":82.77,"n":10940,"o":83.25,"t":"2024-11-19T05:00:00Z","v":761276,"vw":83.02735},{"c":83.73,"h":83.78,"l":82.84,"n":10410,"o":82.84,"t":"2024-11-20T05:00:00Z","v":565808,"vw":83.484537},{"c":85.2,"h":85.32,"l":83.975,"n":11873,"o":84.03,"t":"2024-11-21T05:00:00Z","v":513574,"vw":84.90176},{"c":85.67,"h":85.96,"l":84.915,"n":12095,"o":84.98,"t":"2024-11-22T05:00:00Z","v":466355,"vw":85.570087},{"c":87.3,"h":87.61,"l":86.065,"n":13454,"o":86.21,"t":"2024-11-25T05:00:00Z","v":823391,"vw":87.237776},{"c":87.37,"h":87.61,"l":86.46,"n":14108,"o":87.5,"t":"2024-11-26T05:00:00Z","v":614218,"vw":87.212001},{"c":87.18,"h":87.6,"l":86.65,"n":10012,"o":87.46,"t":"2024-11-27T05:00:00Z","v":730329,"vw":87.101008},{"c":86.72,"h":87.755,"l":86.62,"n":6538,"o":87.27,"t":"2024-11-29T05:00:00Z","v":500218,"vw":87.147594},{"c":87.69,"h":87.895,"l":86.83,"n":11529,"o":86.83,"t":"2024-12-02T05:00:00Z","v":502235,"vw":87.524355},{"c":87.26,"h":87.845,"l":86.94,"n":11421,"o":87.41,"t":"2024-12-03T05:00:00Z","v":516814,"vw":87.389061},{"c":87.32,"h":87.87,"l":87.08,"n":11563,"o":87.08,"t":"2024-12-04T05:00:00Z","v":637381,"vw":87.358639},{"c":87.05,"h":87.765,"l":86.84,"n":8910,"o":87.29,"t":"2024-12-05T05:00:00Z","v":404118,"vw":87.105273},{"c":86.64,"h":87.305,"l":86.38,"n":12179,"o":86.93,"t":"2024-12-06T05:00:00Z","v":779784,"vw":86.71578},{"c":86.68,"h":88.12,"l":86.625,"n":10297,"o":87,"t":"2024-12-09T05:00:00Z","v":492370,"vw":87.207524},{"c":86.07,"h":86.92,"l":85.82,"n":12527,"o":86.7,"t":"2024-12-10T05:00:00Z","v":720431,"vw":86.217594},{"c":87.13,"h":87.3343,"l":85.85,"n":16650,"o":86.07,"t":"2024-12-11T05:00:00Z","v":781370,"vw":86.790603},{"c":88.44,"h":89.345,"l":86.84,"n":15363,"o":86.84,"t":"2024-12-12T05:00:00Z","v":902233,"vw":88.453717},{"c":87.3,"h":88.3,"l":87.065,"n":12343,"o":88.29,"t":"2024-12-13T05:00:00Z","v":554903,"vw":87.429065},{"c":87.18,"h":87.75,"l":86.6,"n":14806,"o":87,"t":"2024-12-16T05:00:00Z","v":645754,"vw":87.277827},{"c":86.92,"h":87.455,"l":86.4,"n":13476,"o":86.83,"t":"2024-12-17T05:00:00Z","v":600079,"vw":86.824628},{"c":85.61,"h":87.49,"l":85.355,"n":15258,"o":86.96,"t":"2024-12-18T05:00:00Z","v":804524,"vw":86.346676},{"c":86.15,"h":86.99,"l":85.06,"n":17268,"o":85.91,"t":"2024-12-19T05:00:00Z","v":1228339,"vw":86.302592},{"c":87.01,"h":87.57,"l":85.65,"n":16146,"o":86.04,"t":"2024-12-20T05:00:00Z","v":1393095,"vw":86.996123},{"c":86.54,"h":86.93,"l":85.78,"n":12581,"o":86.65,"t":"2024-12-23T05:00:00Z","v":677024,"vw":86.524179},{"c":86.87,"h":86.95,"l":85.9,"n":9023,"o":86.14,"t":"2024-12-24T05:00:00Z","v":501988,"vw":86.48591},{"c":86.7,"h":87.41,"l":86.62,"n":12567,"o":86.87,"t":"2024-12-26T05:00:00Z","v":552715,"vw":86.825636},{"c":85.79,"h":86.96,"l":85.51,"n":13417,"o":86.69,"t":"2024-12-27T05:00:00Z","v":621451,"vw":85.9621},{"c":85.29,"h":85.74,"l":84.24,"n":14089,"o":85.19,"t":"2024-12-30T05:00:00Z","v":623378,"vw":85.269689},{"c":85.14,"h":85.48,"l":84.73,"n":11731,"o":85.19,"t":"2024-12-31T05:00:00Z","v":628666,"vw":85.113644},{"c":84.16,"h":85.77,"l":83.9805,"n":13529,"o":85.45,"t":"2025-01-02T05:00:00Z","v":537529,"vw":84.407383},{"c":84.17,"h":84.59,"l":83.54,"n":11475,"o":84.32,"t":"2025-01-03T05:00:00Z","v":473611,"vw":84.151076},{"c":84.47,"h":85.5,"l":84.12,"n":11249,"o":84.12,"t":"2025-01-06T05:00:00Z","v":447688,"vw":84.681744},{"c":84.18,"h":85.16,"l":83.56,"n":10145,"o":83.875,"t":"2025-01-07T05:00:00Z","v":478589,"vw":84.267902},{"c":84.21,"h":84.23,"l":82.8151,"n":11772,"o":84.22,"t":"2025-01-08T05:00:00Z","v":817213,"vw":83.845021},{"c":82.21,"h":83.68,"l":82.14,"n":13373,"o":83.51,"t":"2025-01-10T05:00:00Z","v":778243,"vw":82.569522},{"c":83.57,"h":83.66,"l":81.75,"n":11677,"o":81.85,"t":"2025-01-13T05:00:00Z","v":505937,"vw":83.124144},{"c":83.67,"h":84.18,"l":83.2936,"n":9203,"o":83.6,"t":"2025-01-14T05:00:00Z","v":386086,"vw":83.701249},{"c":84.26,"h":84.61,"l":83.8,"n":9429,"o":84.61,"t":"2025-01-15T05:00:00Z","v":335839,"vw":84.268373},{"c":84.68,"h":84.905,"l":83.812,"n":9845,"o":84.25,"t":"2025-01-16T05:00:00Z","v":360940,"vw":84.613249},{"c":84.89,"h":85.27,"l":84.54,"n":9750,"o":85.27,"t":"2025-01-17T05:00:00Z","v":329203,"vw":84.883348},{"c":85.7,"h":86.32,"l":84.501,"n":15194,"o":85,"t":"2025-01-21T05:00:00Z","v":798780,"vw":85.70221},{"c":85.18,"h":86.25,"l":85.02,"n":12965,"o":85.52,"t":"2025-01-22T05:00:00Z","v":622275,"vw":85.35998},{"c":84.59,"h":85.54,"l":83.8195,"n":12515,"o":84.94,"t":"2025-01-23T05:00:00Z","v":718339,"vw":84.655895},{"c":85.28,"h":85.45,"l":84.795,"n":11126,"o":85,"t":"2025-01-24T05:00:00Z","v":400155,"vw":85.153133},{"c":86.71,"h":87.3,"l":85,"n":12467,"o":85.63,"t":"2025-01-27T05:00:00Z","v":472768,"vw":86.754128},{"c":86.74,"h":87.42,"l":85.79,"n":13327,"o":86.76,"t":"2025-01-28T05:00:00Z","v":530801,"vw":86.786927},{"c":86.31,"h":87.105,"l":85.905,"n":11220,"o":86.86,"t":"2025-01-29T05:00:00Z","v":549748,"vw":86.384079},{"c":87.46,"h":88.19,"l":86.585,"n":11760,"o":86.6,"t":"2025-01-30T05:00:00Z","v":480390,"vw":87.468325},{"c":88.19,"h":88.4384,"l":87.5,"n":11348,"o":87.57,"t":"2025-01-31T05:00:00Z","v":510809,"vw":88.056261},{"c":87.39,"h":87.9304,"l":86.52,"n":15751,"o":86.83,"t":"2025-02-03T05:00:00Z","v":797057,"vw":87.433996},{"c":86.86,"h":88.225,"l":85.5,"n":23609,"o":87.09,"t":"2025-02-04T05:00:00Z","v":1251477,"vw":86.739288},{"c":88.14,"h":91.77,"l":85.18,"n":28655,"o":91.77,"t":"2025-02-05T05:00:00Z","v":1663437,"vw":87.559929},{"c":85.96,"h":88.285,"l":85.57,"n":21674,"o":88.03,"t":"2025-02-06T05:00:00Z","v":1152567,"vw":86.239189},{"c":85.97,"h":86.48,"l":85.52,"n":14688,"o":86.48,"t":"2025-02-07T05:00:00Z","v":668638,"vw":85.954955},{"c":85.8,"h":86.595,"l":85.355,"n":14709,"o":86.1,"t":"2025-02-10T05:00:00Z","v":866719,"vw":86.070951},{"c":86.32,"h":86.91,"l":85.18,"n":14819,"o":85.36,"t":"2025-02-11T05:00:00Z","v":687455,"vw":86.219752},{"c":85.96,"h":86.51,"l":85.6,"n":12968,"o":85.64,"t":"2025-02-12T05:00:00Z","v":592838,"vw":86.090624},{"c":87.23,"h":87.5,"l":85.805,"n":12890,"o":86,"t":"2025-02-13T05:00:00Z","v":576244,"vw":86.907767},{"c":88.3,"h":88.31,"l":87.2713,"n":13610,"o":87.3,"t":"2025-02-14T05:00:00Z","v":663595,"vw":88.028281},{"c":89.55,"h":89.79,"l":87.8057,"n":16943,"o":88,"t":"2025-02-18T05:00:00Z","v":718701,"vw":89.200638},{"c":89.6,"h":90.5,"l":88.9,"n":15825,"o":89.55,"t":"2025-02-19T05:00:00Z","v":649865,"vw":89.734708},{"c":89.31,"h":89.767,"l":88.81,"n":15449,"o":89.16,"t":"2025-02-20T05:00:00Z","v":596537,"vw":89.276831},{"c":88,"h":89.53,"l":87.84,"n":14219,"o":89.53,"t":"2025-02-21T05:00:00Z","v":726673,"vw":88.336701},{"c":88.31,"h":89,"l":87.3276,"n":15346,"o":88.19,"t":"2025-02-24T05:00:00Z","v":792975,"vw":88.339702},{"c":88.94,"h":89.32,"l":87.94,"n":14145,"o":87.94,"t":"2025-02-25T05:00:00Z","v":564738,"vw":88.904322},{"c":87.92,"h":89.9,"l":87.71,"n":15062,"o":89.53,"t":"2025-02-26T05:00:00Z","v":976358,"vw":88.251344},{"c":87.74,"h":89.25,"l":87.57,"n":13827,"o":88.51,"t":"2025-02-27T05:00:00Z","v":747415,"vw":88.346785},{"c":87.25,"h":88.56,"l":86.24,"n":12996,"o":88.28,"t":"2025-02-28T05:00:00Z","v":716057,"vw":87.086777},{"c":86.82,"h":87.9,"l":86.3,"n":15704,"o":87.15,"t":"2025-03-03T05:00:00Z","v":728946,"vw":87.072742},{"c":86.48,"h":87.345,"l":86.03,"n":12931,"o":86.21,"t":"2025-03-04T05:00:00Z","v":505182,"vw":86.575068},{"c":87.84,"h":88.06,"l":86.185,"n":13033,"o":86.5,"t":"2025-03-05T05:00:00Z","v":574497,"vw":87.547699},{"c":88.47,"h":88.49,"l":87.07,"n":12290,"o":87.45,"t":"2025-03-06T05:00:00Z","v":452250,"vw":88.095493},{"c":90.46,"h":91,"l":87.775,"n":17990,"o":87.86,"t":"2025-03-07T05:00:00Z","v":757977,"vw":89.942251},{"c":90.49,"h":91.86,"l":89.56,"n":19803,"o":89.7,"t":"2025-03-10T04:00:00Z","v":956281,"vw":90.945783},{"c":88.79,"h":90.51,"l":88.03,"n":20094,"o":90.19,"t":"2025-03-11T04:00:00Z","v":907506,"vw":88.972967},{"c":87.43,"h":89.34,"l":87.11,"n":22589,"o":89.03,"t":"2025-03-12T04:00:00Z","v":1100653,"vw":87.642008},{"c":86.62,"h":87.78,"l":86.27,"n":19607,"o":87.01,"t":"2025-03-13T04:00:00Z","v":742767,"vw":86.794723},{"c":87.99,"h":88.2399,"l":86.75,"n":16273,"o":87.06,"t":"2025-03-14T04:00:00Z","v":577473,"vw":87.744618},{"c":88.91,"h":89.27,"l":87.705,"n":13143,"o":87.72,"t":"2025-03-17T04:00:00Z","v":497200,"vw":88.86339},{"c":89.28,"h":89.438,"l":88.385,"n":14553,"o":88.78,"t":"2025-03-18T04:00:00Z","v":597476,"vw":89.077501},{"c":89.19,"h":89.56,"l":88.59,"n":15684,"o":89.3,"t":"2025-03-19T04:00:00Z","v":594201,"vw":89.153314},{"c":88.32,"h":88.98,"l":87.23,"n":14958,"o":88.29,"t":"2025-03-20T04:00:00Z","v":564225,"vw":88.349249},{"c":88.27,"h":88.71,"l":87.355,"n":19207,"o":88.12,"t":"2025-03-21T04:00:00Z","v":2964402,"vw":88.228673},{"c":89.78,"h":89.99,"l":88.96,"n":16438,"o":89.42,"t":"2025-03-24T04:00:00Z","v":645971,"vw":89.648636},{"c":90.42,"h":91.32,"l":89.48,"n":13715,"o":90.07,"t":"2025-03-25T04:00:00Z","v":621258,"vw":90.611816},{"c":91.97,"h":92.05,"l":89.78,"n":16163,"o":90.49,"t":"2025-03-26T04:00:00Z","v":730214,"vw":91.435216},{"c":92.02,"h":92.325,"l":90.97,"n":14744,"o":91.75,"t":"2025-03-27T04:00:00Z","v":504135,"vw":92.060583},{"c":90.95,"h":92.3053,"l":90.635,"n":14901,"o":91.83,"t":"2025-03-28T04:00:00Z","v":561422,"vw":90.992614},{"c":91.5,"h":91.71,"l":90.12,"n":20784,"o":90.46,"t":"2025-03-31T04:00:00Z","v":935782,"vw":91.101412},{"c":91.01,"h":91.71,"l":90.475,"n":17617,"o":91.41,"t":"2025-04-01T04:00:00Z","v":828745,"vw":91.064238},{"c":91.12,"h":91.5222,"l":90.04,"n":12061,"o":90.41,"t":"2025-04-02T04:00:00Z","v":543410,"vw":91.052717},{"c":88.33,"h":90.25,"l":87.85,"n":16413,"o":89.33,"t":"2025-04-03T04:00:00Z","v":692884,"vw":88.612586},{"c":83.7,"h":87.02,"l":83.65,"n":19738,"o":86.29,"t":"2025-04-04T04:00:00Z","v":805986,"vw":84.663279},{"c":82.08,"h":84.76,"l":79.19,"n":28458,"o":81.86,"t":"2025-04-07T04:00:00Z","v":1373918,"vw":82.094708},{"c":80.46,"h":83.8,"l":79.58,"n":21807,"o":83.8,"t":"2025-04-08T04:00:00Z","v":951562,"vw":81.359549},{"c":85.32,"h":85.66,"l":78.61,"n":25351,"o":79.57,"t":"2025-04-09T04:00:00Z","v":1425493,"vw":82.552009},{"c":82.21,"h":84.81,"l":81.35,"n":23434,"o":84.81,"t":"2025-04-10T04:00:00Z","v":1090382,"vw":82.811003},{"c":83.18,"h":83.6473,"l":80.92,"n":17000,"o":82.38,"t":"2025-04-11T04:00:00Z","v":739768,"vw":82.45153},{"c":84.1,"h":84.65,"l":83.01,"n":10915,"o":84.32,"t":"2025-04-14T04:00:00Z","v":488893,"vw":84.060173},{"c":84.55,"h":85.72,"l":84.24,"n":13695,"o":84.24,"t":"2025-04-15T04:00:00Z","v":573619,"vw":84.646979},{"c":83.28,"h":85.26,"l":82.71,"n":15962,"o":84.31,"t":"2025-04-16T04:00:00Z","v":610310,"vw":83.534759},{"c":83.18,"h":84.6,"l":82.69,"n":14648,"o":83.31,"t":"2025-04-17T04:00:00Z","v":808941,"vw":83.134038},{"c":82.11,"h":83.08,"l":81.49,"n":12324,"o":82.71,"t":"2025-04-21T04:00:00Z","v":626681,"vw":81.984251},{"c":83.91,"h":84,"l":82.55,"n":11282,"o":82.8,"t":"2025-04-22T04:00:00Z","v":980360,"vw":83.624934},{"c":84.96,"h":87.005,"l":84.56,"n":12791,"o":85.06,"t":"2025-04-23T04:00:00Z","v":474250,"vw":85.192249},{"c":85.82,"h":85.91,"l":84.575,"n":9037,"o":85.1,"t":"2025-04-24T04:00:00Z","v":602151,"vw":85.612036},{"c":86.01,"h":86.43,"l":85.525,"n":10952,"o":85.9,"t":"2025-04-25T04:00:00Z","v":478566,"vw":86.021433},{"c":86.78,"h":87.49,"l":86.07,"n":13880,"o":86.43,"t":"2025-04-28T04:00:00Z","v":658217,"vw":86.743458},{"c":88.11,"h":88.58,"l":86.6,"n":12279,"o":86.6,"t":"2025-04-29T04:00:00Z","v":523777,"vw":87.997725},{"c":88.58,"h":88.72,"l":86.6,"n":12504,"o":87.61,"t":"2025-04-30T04:00:00Z","v":691295,"vw":88.250169},{"c":88.63,"h":89.46,"l":88.52,"n":12412,"o":89.21,"t":"2025-05-01T04:00:00Z","v":459608,"vw":88.92175},{"c":89.39,"h":90.18,"l":88.71,"n":11083,"o":89.51,"t":"2025-05-02T04:00:00Z","v":404371,"vw":89.344393},{"c":89.67,"h":90.35,"l":88.68,"n":9244,"o":89.11,"t":"2025-05-05T04:00:00Z","v":345017,"vw":89.814517},{"c":90.47,"h":90.53,"l":88.95,"n":15900,"o":88.95,"t":"2025-05-06T04:00:00Z","v":725830,"vw":90.179539},{"c":89.34,"h":90.8895,"l":88.79,"n":20267,"o":90.57,"t":"2025-05-07T04:00:00Z","v":1256713,"vw":89.57408},{"c":92.55,"h":94.61,"l":89.655,"n":25593,"o":90,"t":"2025-05-08T04:00:00Z","v":1249395,"vw":92.99647},{"c":91.48,"h":92.7,"l":91.23,"n":13081,"o":92.55,"t":"2025-05-09T04:00:00Z","v":599169,"vw":91.592155},{"c":92.3,"h":93.39,"l":91.68,"n":10559,"o":92.9,"t":"2025-05-12T04:00:00Z","v":371570,"vw":92.216999},{"c":91.12,"h":93.51,"l":91,"n":13071,"o":92.35,"t":"2025-05-13T04:00:00Z","v":471073,"vw":91.399362},{"c":89.67,"h":91.305,"l":89.66,"n":11738,"o":90.6,"t":"2025-05-14T04:00:00Z","v":470231,"vw":89.913933},{"c":90.68,"h":90.77,"l":89.88,"n":10213,"o":89.99,"t":"2025-05-15T04:00:00Z","v":406531,"vw":90.449235},{"c":91.38,"h":91.44,"l":89.735,"n":9790,"o":90.2,"t":"2025-05-16T04:00:00Z","v":437258,"vw":91.196361},{"c":91.22,"h":91.945,"l":91.06,"n":9231,"o":91.1,"t":"2025-05-19T04:00:00Z","v":331591,"vw":91.274141},{"c":90.99,"h":91.42,"l":90.5,"n":10043,"o":90.78,"t":"2025-05-20T04:00:00Z","v":339069,"vw":90.998969},{"c":91.72,"h":92.53,"l":90.34,"n":17815,"o":90.95,"t":"2025-05-21T04:00:00Z","v":837326,"vw":91.832252},{"c":91.62,"h":92.56,"l":91.13,"n":14752,"o":91.69,"t":"2025-05-22T04:00:00Z","v":624450,"vw":91.737513},{"c":91.36,"h":91.65,"l":90.4,"n":12435,"o":91.22,"t":"2025-05-23T04:00:00Z","v":690093,"vw":91.286337},{"c":92.35,"h":92.83,"l":91.28,"n":13084,"o":91.28,"t":"2025-05-27T04:00:00Z","v":534384,"vw":92.327546},{"c":91.31,"h":92.74,"l":91.27,"n":16016,"o":92.17,"t":"2025-05-28T04:00:00Z","v":754245,"vw":91.688732},{"c":91.66,"h":91.91,"l":91.13,"n":12381,"o":91.55,"t":"2025-05-29T04:00:00Z","v":528056,"vw":91.596479},{"c":91.76,"h":91.93,"l":90.8,"n":12127,"o":91.55,"t":"2025-05-30T04:00:00Z","v":628142,"vw":91.510715},{"c":91.71,"h":91.97,"l":90.75,"n":14432,"o":91.78,"t":"2025-06-02T04:00:00Z","v":556080,"vw":91.665442},{"c":92,"h":92.09,"l":90.965,"n":10900,"o":91.17,"t":"2025-06-03T04:00:00Z","v":426081,"vw":91.792454},{"c":91.73,"h":92.7,"l":91.56,"n":12208,"o":92,"t":"2025-06-04T04:00:00Z","v":474417,"vw":91.984237},{"c":90.98,"h":92.23,"l":90.805,"n":9885,"o":92.06,"t":"2025-06-05T04:00:00Z","v":340843,"vw":91.181421},{"c":92.28,"h":92.365,"l":90.95,"n":14140,"o":90.95,"t":"2025-06-06T04:00:00Z","v":658574,"vw":91.899958},{"c":92.39,"h":93.13,"l":92.166,"n":17722,"o":92.3,"t":"2025-06-09T04:00:00Z","v":764746,"vw":92.610239},{"c":93.33,"h":93.725,"l":92.64,"n":15462,"o":92.83,"t":"2025-06-10T04:00:00Z","v":659476,"vw":93.256023},{"c":93.5,"h":94.04,"l":92.832,"n":16811,"o":93.14,"t":"2025-06-11T04:00:00Z","v":770645,"vw":93.561345},{"c":94.08,"h":94.32,"l":92.94,"n":13141,"o":93.16,"t":"2025-06-12T04:00:00Z","v":598601,"vw":94.033766},{"c":91.95,"h":93.68,"l":91.77,"n":15210,"o":93.55,"t":"2025-06-13T04:00:00Z","v":732525,"vw":92.466739},{"c":93.42,"h":93.49,"l":92.09,"n":18090,"o":92.35,"t":"2025-06-16T04:00:00Z","v":810781,"vw":93.289653},{"c":92.8,"h":93.785,"l":92.685,"n":16005,"o":93.23,"t":"2025-06-17T04:00:00Z","v":613700,"vw":92.989029},{"c":92.36,"h":93.1997,"l":92.18,"n":13164,"o":92.81,"t":"2025-06-18T04:00:00Z","v":663124,"vw":92.60547},{"c":91.23,"h":92.73,"l":90.66,"n":14314,"o":92.73,"t":"2025-06-20T04:00:00Z","v":787800,"vw":91.426411},{"c":91.93,"h":91.97,"l":90.69,"n":11993,"o":91,"t":"2025-06-23T04:00:00Z","v":579897,"vw":91.616014},{"c":92.62,"h":95.4099,"l":91.725,"n":13342,"o":92.05,"t":"2025-06-24T04:00:00Z","v":752928,"vw":92.435244},{"c":90.66,"h":92.62,"l":90.6,"n":18944,"o":92.62,"t":"2025-06-25T04:00:00Z","v":1108392,"vw":91.13713},{"c":91.37,"h":91.7025,"l":90.36,"n":14997,"o":91.19,"t":"2025-06-26T04:00:00Z","v":641457,"vw":91.102604},{"c":91.01,"h":92.32,"l":90.44,"n":19562,"o":91.68,"t":"2025-06-27T04:00:00Z","v":1723320,"vw":91.115381},{"c":91.24,"h":91.49,"l":90.55,"n":12711,"o":91.49,"t":"2025-06-30T04:00:00Z","v":619338,"vw":91.116309},{"c":92.19,"h":93.12,"l":90.63,"n":14797,"o":91.1,"t":"2025-07-01T04:00:00Z","v":654202,"vw":92.231639},{"c":91.73,"h":92.17,"l":90.96,"n":12208,"o":91.79,"t":"2025-07-02T04:00:00Z","v":544285,"vw":91.512989},{"c":92.6,"h":92.665,"l":91.81,"n":8714,"o":91.86,"t":"2025-07-03T04:00:00Z","v":359794,"vw":92.424404},{"c":91.82,"h":93.015,"l":91.62,"n":13190,"o":92.42,"t":"2025-07-07T04:00:00Z","v":605231,"vw":92.023514},{"c":92.62,"h":93.44,"l":92.18,"n":13181,"o":92.74,"t":"2025-07-08T04:00:00Z","v":740212,"vw":92.699687},{"c":91.57,"h":92.75,"l":91.135,"n":17475,"o":92.62,"t":"2025-07-09T04:00:00Z","v":792305,"vw":91.749721},{"c":89.24,"h":91.39,"l":89.13,"n":18248,"o":91.29,"t":"2025-07-10T04:00:00Z","v":767194,"vw":89.784816},{"c":88.26,"h":89.14,"l":88.215,"n":17346,"o":89.06,"t":"2025-07-11T04:00:00Z","v":965107,"vw":88.650691},{"c":88.73,"h":88.99,"l":88.12,"n":15345,"o":88.12,"t":"2025-07-14T04:00:00Z","v":876403,"vw":88.668995},{"c":88.05,"h":89.44,"l":88.02,"n":17089,"o":88.68,"t":"2025-07-15T04:00:00Z","v":971702,"vw":88.474252},{"c":89.17,"h":89.425,"l":87.87,"n":14131,"o":88.61,"t":"2025-07-16T04:00:00Z","v":630786,"vw":88.953971},{"c":89.31,"h":89.75,"l":88.79,"n":11209,"o":89.31,"t":"2025-07-17T04:00:00Z","v":453256,"vw":89.281534},{"c":89.42,"h":89.99,"l":89.32,"n":15063,"o":89.8,"t":"2025-07-18T04:00:00Z","v":520714,"vw":89.532092},{"c":88.03,"h":89.55,"l":87.99,"n":13526,"o":89.29,"t":"2025-07-21T04:00:00Z","v":798394,"vw":88.487343},{"c":89.48,"h":89.85,"l":88.115,"n":16633,"o":88.39,"t":"2025-07-22T04:00:00Z","v":718633,"vw":89.386014},{"c":89.71,"h":90.25,"l":89.35,"n":13570,"o":89.49,"t":"2025-07-23T04:00:00Z","v":802305,"vw":89.750959},{"c":88.41,"h":89.87,"l":88.41,"n":13956,"o":89.48,"t":"2025-07-24T04:00:00Z","v":681898,"vw":88.856365},{"c":87.85,"h":88.55,"l":87.5,"n":11633,"o":88.53,"t":"2025-07-25T04:00:00Z","v":357851,"vw":87.990927},{"c":86.82,"h":88.09,"l":86.61,"n":11245,"o":87.85,"t":"2025-07-28T04:00:00Z","v":539045,"vw":86.889198},{"c":86.74,"h":87.2,"l":86.415,"n":11506,"o":87.01,"t":"2025-07-29T04:00:00Z","v":701789,"vw":86.738189},{"c":86.12,"h":87.08,"l":85.83,"n":16411,"o":86.8,"t":"2025-07-30T04:00:00Z","v":695094,"vw":86.327005},{"c":85.36,"h":86.83,"l":85.28,"n":15514,"o":86.09,"t":"2025-07-31T04:00:00Z","v":676713,"vw":85.672189},{"c":84.49,"h":85.66,"l":84.08,"n":21119,"o":85.29,"t":"2025-08-01T04:00:00Z","v":1027433,"vw":84.604504},{"c":85.68,"h":85.805,"l":84.62,"n":18185,"o":84.62,"t":"2025-08-04T04:00:00Z","v":988921,"vw":85.507354},{"c":84.79,"h":85.8,"l":84.29,"n":20416,"o":85.45,"t":"2025-08-05T04:00:00Z","v":1023095,"vw":84.945323},{"c":84.57,"h":84.88,"l":83.83,"n":19602,"o":84.82,"t":"2025-08-06T04:00:00Z","v":916545,"vw":84.34315},{"c":88.87,"h":89.6475,"l":85.115,"n":27789,"o":86.46,"t":"2025-08-07T04:00:00Z","v":1554718,"vw":88.297807},{"c":89.41,"h":90.12,"l":88.65,"n":19661,"o":88.86,"t":"2025-08-08T04:00:00Z","v":827006,"vw":89.543255},{"c":86.45,"h":90.29,"l":86.41,"n":22797,"o":89.41,"t":"2025-08-11T04:00:00Z","v":1154554,"vw":87.509753},{"c":86.46,"h":87.43,"l":85.895,"n":18689,"o":86.41,"t":"2025-08-12T04:00:00Z","v":811355,"vw":86.561366},{"c":88.6,"h":88.61,"l":86.31,"n":19263,"o":86.44,"t":"2025-08-13T04:00:00Z","v":1049043,"vw":88.080658},{"c":87.35,"h":88.475,"l":86.97,"n":12709,"o":88.22,"t":"2025-08-14T04:00:00Z","v":675992,"vw":87.39288},{"c":87.36,"h":87.885,"l":87.085,"n":11061,"o":87.45,"t":"2025-08-15T04:00:00Z","v":773494,"vw":87.431639},{"c":87,"h":88.44,"l":86.9405,"n":16967,"o":88.44,"t":"2025-08-18T04:00:00Z","v":945474,"vw":87.111217},{"c":87.45,"h":88.08,"l":87,"n":16021,"o":87.3,"t":"2025-08-19T04:00:00Z","v":955802,"vw":87.472535},{"c":86.92,"h":88.045,"l":86.87,"n":17078,"o":87.78,"t":"2025-08-20T04:00:00Z","v":874318,"vw":87.17491},{"c":86.61,"h":86.835,"l":86.09,"n":16328,"o":86.78,"t":"2025-08-21T04:00:00Z","v":792257,"vw":86.53452},{"c":88.27,"h":88.455,"l":86.89,"n":14201,"o":87.15,"t":"2025-08-22T04:00:00Z","v":700056,"vw":88.090408},{"c":87.2,"h":88.29,"l":87.06,"n":13859,"o":88.29,"t":"2025-08-25T04:00:00Z","v":548016,"vw":87.374456},{"c":86.54,"h":87.57,"l":86.41,"n":11470,"o":87.01,"t":"2025-08-26T04:00:00Z","v":594593,"vw":86.715297},{"c":87.13,"h":87.2545,"l":85.97,"n":18983,"o":85.97,"t":"2025-08-27T04:00:00Z","v":1088246,"vw":86.9458},{"c":84.59,"h":87.1,"l":84.46,"n":20948,"o":87.1,"t":"2025-08-28T04:00:00Z","v":1380274,"vw":84.906363},{"c":85.57,"h":85.6,"l":84.32,"n":25762,"o":84.61,"t":"2025-08-29T04:00:00Z","v":1355766,"vw":85.076518},{"c":84.42,"h":85.65,"l":84.14,"n":23156,"o":84.95,"t":"2025-09-02T04:00:00Z","v":1327208,"vw":84.604849},{"c":84.62,"h":84.68,"l":83.09,"n":15181,"o":84,"t":"2025-09-03T04:00:00Z","v":1107315,"vw":84.145585},{"c":84.6,"h":84.85,"l":83.86,"n":12972,"o":84.85,"t":"2025-09-04T04:00:00Z","v":701345,"vw":84.485525},{"c":86,"h":86.01,"l":84.42,"n":14844,"o":84.5,"t":"2025-09-05T04:00:00Z","v":558492,"vw":85.57393},{"c":85.8,"h":86.14,"l":84.77,"n":13124,"o":85.95,"t":"2025-09-08T04:00:00Z","v":727772,"vw":85.755968},{"c":85.75,"h":86.11,"l":85.3,"n":14956,"o":85.87,"t":"2025-09-09T04:00:00Z","v":695028,"vw":85.771396},{"c":83.89,"h":85.73,"l":83.6,"n":14602,"o":85.6,"t":"2025-09-10T04:00:00Z","v":594468,"vw":84.09951},{"c":85.31,"h":85.6,"l":83.56,"n":12725,"o":84.12,"t":"2025-09-11T04:00:00Z","v":382660,"vw":84.52276},{"c":85,"h":85.66,"l":84.695,"n":13222,"o":85.01,"t":"2025-09-12T04:00:00Z","v":555419,"vw":85.169983},{"c":84.18,"h":85.66,"l":83.97,"n":17633,"o":85.5,"t":"2025-09-15T04:00:00Z","v":999127,"vw":84.36408},{"c":83.98,"h":84.605,"l":83.685,"n":12758,"o":84.25,"t":"2025-09-16T04:00:00Z","v":609091,"vw":84.028143},{"c":84.08,"h":85.14,"l":83.77,"n":12067,"o":84.32,"t":"2025-09-17T04:00:00Z","v":615187,"vw":84.259271},{"c":84.49,"h":84.755,"l":83.87,"n":14645,"o":83.87,"t":"2025-09-18T04:00:00Z","v":680488,"vw":84.437706},{"c":83.79,"h":84.95,"l":83.43,"n":12044,"o":84.95,"t":"2025-09-19T04:00:00Z","v":1066788,"vw":83.885671},{"c":84.62,"h":84.75,"l":83.43,"n":16011,"o":83.76,"t":"2025-09-22T04:00:00Z","v":865570,"vw":84.315113},{"c":83.21,"h":84.75,"l":83.135,"n":14616,"o":84.62,"t":"2025-09-23T04:00:00Z","v":639751,"vw":83.60442},{"c":83,"h":83.7,"l":82.91,"n":13733,"o":83.3,"t":"2025-09-24T04:00:00Z","v":1037612,"vw":83.122829},{"c":81.2,"h":83.285,"l":80.955,"n":19583,"o":82.91,"t":"2025-09-25T04:00:00Z","v":1070465,"vw":81.367308},{"c":81.63,"h":82.16,"l":81.0162,"n":18620,"o":81.36,"t":"2025-09-26T04:00:00Z","v":1029164,"vw":81.736728},{"c":81.46,"h":82.36,"l":80.91,"n":13605,"o":81.84,"t":"2025-09-29T04:00:00Z","v":993429,"vw":81.462066},{"c":82.05,"h":82.1,"l":80.83,"n":16858,"o":80.93,"t":"2025-09-30T04:00:00Z","v":1054548,"vw":81.63215},{"c":81.27,"h":82.54,"l":80.74,"n":20144,"o":81.9,"t":"2025-10-01T04:00:00Z","v":1313555,"vw":81.394945},{"c":82.11,"h":82.23,"l":81.28,"n":14443,"o":81.34,"t":"2025-10-02T04:00:00Z","v":725505,"vw":81.884938},{"c":82.32,"h":82.91,"l":82,"n":14811,"o":82.25,"t":"2025-10-03T04:00:00Z","v":866082,"vw":82.437054},{"c":82.43,"h":82.62,"l":81.75,"n":16425,"o":82.32,"t":"2025-10-06T04:00:00Z","v":1253067,"vw":82.257521},{"c":82.42,"h":83.12,"l":82.235,"n":13691,"o":82.73,"t":"2025-10-07T04:00:00Z","v":735694,"vw":82.563036},{"c":82.36,"h":83.78,"l":81.36,"n":15149,"o":82.43,"t":"2025-10-08T04:00:00Z","v":992650,"vw":82.104837},{"c":81.8,"h":83.01,"l":81.31,"n":14434,"o":83.01,"t":"2025-10-09T04:00:00Z","v":735918,"vw":81.829813},{"c":80.77,"h":82.355,"l":80.35,"n":17802,"o":82.06,"t":"2025-10-10T04:00:00Z","v":1111069,"vw":81.057142},{"c":81.44,"h":81.48,"l":80.43,"n":17366,"o":81.08,"t":"2025-10-13T04:00:00Z","v":976801,"vw":81.039075},{"c":83.66,"h":83.95,"l":80.6401,"n":16838,"o":81,"t":"2025-10-14T04:00:00Z","v":969864,"vw":83.067182},{"c":82.43,"h":83.9999,"l":82.2511,"n":17846,"o":83.66,"t":"2025-10-15T04:00:00Z","v":1029602,"vw":82.65194},{"c":82.49,"h":83.07,"l":82.02,"n":15265,"o":82.58,"t":"2025-10-16T04:00:00Z","v":967564,"vw":82.508484},{"c":82.94,"h":83.2,"l":82.3,"n":12606,"o":82.54,"t":"2025-10-17T04:00:00Z","v":540617,"vw":82.858007},{"c":82.64,"h":83.86,"l":82.56,"n":12725,"o":83.52,"t":"2025-10-20T04:00:00Z","v":589519,"vw":82.721006},{"c":83.71,"h":84.18,"l":82.352,"n":14991,"o":82.7,"t":"2025-10-21T04:00:00Z","v":661498,"vw":83.572457},{"c":83.83,"h":84.39,"l":83.2377,"n":14925,"o":83.56,"t":"2025-10-22T04:00:00Z","v":703256,"vw":83.830462},{"c":83.52,"h":83.74,"l":82.77,"n":11835,"o":83.7,"t":"2025-10-23T04:00:00Z","v":453518,"vw":83.270923},{"c":83.42,"h":84.49,"l":83.2657,"n":11038,"o":83.95,"t":"2025-10-24T04:00:00Z","v":600912,"vw":83.765722},{"c":84.27,"h":84.42,"l":82.6321,"n":15030,"o":83.5,"t":"2025-10-27T04:00:00Z","v":937971,"vw":83.62902},{"c":84.4,"h":84.91,"l":83.85,"n":12193,"o":84.27,"t":"2025-10-28T04:00:00Z","v":542664,"vw":84.441647},{"c":84.16,"h":85.42,"l":83.76,"n":23420,"o":84.61,"t":"2025-10-29T04:00:00Z","v":1285650,"vw":84.442108},{"c":83.85,"h":84.92,"l":83.565,"n":17860,"o":83.78,"t":"2025-10-30T04:00:00Z","v":988975,"vw":84.251932},{"c":84.26,"h":84.56,"l":83.335,"n":17070,"o":83.66,"t":"2025-10-31T04:00:00Z","v":787161,"vw":84.009094},{"c":84.13,"h":84.91,"l":83.36,"n":17714,"o":83.99,"t":"2025-11-03T05:00:00Z","v":840883,"vw":84.095838},{"c":83.49,"h":84.76,"l":83.25,"n":15360,"o":84.05,"t":"2025-11-04T05:00:00Z","v":897791,"vw":83.797028},{"c":83.97,"h":84.21,"l":83.41,"n":16407,"o":83.49,"t":"2025-11-05T05:00:00Z","v":826984,"vw":83.838539},{"c":83.66,"h":84.23,"l":83.27,"n":13082,"o":83.67,"t":"2025-11-06T05:00:00Z","v":627682,"vw":83.708985},{"c":84.57,"h":84.6399,"l":83.44,"n":16009,"o":83.67,"t":"2025-11-07T05:00:00Z","v":621966,"vw":84.30531},{"c":85.49,"h":85.56,"l":84.14,"n":16046,"o":84.81,"t":"2025-11-10T05:00:00Z","v":925172,"vw":85.056956},{"c":83.96,"h":85.63,"l":83.645,"n":24862,"o":85.18,"t":"2025-11-11T05:00:00Z","v":1706633,"vw":84.320903},{"c":77.36,"h":84.5,"l":76.5,"n":51018,"o":82.32,"t":"2025-11-12T05:00:00Z","v":4157360,"vw":78.42783},{"c":76.91,"h":77.28,"l":75.35,"n":31884,"o":76.5,"t":"2025-11-13T05:00:00Z","v":1999049,"vw":76.474176},{"c":77.74,"h":78.39,"l":76.56,"n":28348,"o":76.66,"t":"2025-11-14T05:00:00Z","v":1773517,"vw":77.767213},{"c":75.05,"h":77.755,"l":74.56,"n":26627,"o":77.62,"t":"2025-11-17T05:00:00Z","v":1735359,"vw":75.603775},{"c":76.02,"h":76.39,"l":74.32,"n":22370,"o":75.12,"t":"2025-11-18T05:00:00Z","v":1549448,"vw":75.603569},{"c":75.39,"h":76.555,"l":74.79,"n":17733,"o":75.73,"t":"2025-11-19T05:00:00Z","v":878546,"vw":75.30594},{"c":74.98,"h":76.32,"l":74.45,"n":17778,"o":75.8,"t":"2025-11-20T05:00:00Z","v":844035,"vw":75.315147},{"c":76.17,"h":76.41,"l":74.55,"n":17476,"o":75.29,"t":"2025-11-21T05:00:00Z","v":1374830,"vw":75.87028},{"c":75.37,"h":76.3311,"l":75.0001,"n":14977,"o":75.84,"t":"2025-11-24T05:00:00Z","v":1484788,"vw":75.435845},{"c":76.41,"h":76.6363,"l":75.47,"n":13522,"o":75.79,"t":"2025-11-25T05:00:00Z","v":775286,"vw":76.328721},{"c":76.05,"h":76.69,"l":75.925,"n":12381,"o":76.45,"t":"2025-11-26T05:00:00Z","v":730096,"vw":76.170934},{"c":76.48,"h":76.8799,"l":75.7,"n":9349,"o":76.14,"t":"2025-11-28T05:00:00Z","v":411253,"vw":76.457957},{"c":75.55,"h":76.7974,"l":75.44,"n":16714,"o":75.67,"t":"2025-12-01T05:00:00Z","v":1078677,"vw":75.868095},{"c":74.95,"h":75.89,"l":74.45,"n":29309,"o":75.89,"t":"2025-12-02T05:00:00Z","v":3859107,"vw":74.885268},{"c":75.98,"h":76.09,"l":74.835,"n":22248,"o":75.52,"t":"2025-12-03T05:00:00Z","v":1838991,"vw":75.528217},{"c":76.45,"h":76.83,"l":75.66,"n":15349,"o":75.98,"t":"2025-12-04T05:00:00Z","v":850914,"vw":76.438306},{"c":77.07,"h":77.33,"l":76.3109,"n":14817,"o":76.39,"t":"2025-12-05T05:00:00Z","v":818255,"vw":77.016715},{"c":77,"h":77.07,"l":76.17,"n":20084,"o":77.07,"t":"2025-12-08T05:00:00Z","v":1567579,"vw":76.767249},{"c":77.15,"h":77.96,"l":76.93,"n":16478,"o":76.94,"t":"2025-12-09T05:00:00Z","v":789693,"vw":77.403355},{"c":78.345,"h":78.59,"l":77.0075,"n":15516,"o":77.19,"t":"2025-12-10T05:00:00Z","v":841827,"vw":77.936314},{"c":78.82,"h":79.51,"l":78.42,"n":16261,"o":78.42,"t":"2025-12-11T05:00:00Z","v":894704,"vw":78.876877},{"c":79.35,"h":79.655,"l":78.82,"n":19785,"o":78.82,"t":"2025-12-12T05:00:00Z","v":1037433,"vw":79.32829},{"c":78.77,"h":79.74,"l":78.63,"n":17938,"o":79.41,"t":"2025-12-15T05:00:00Z","v":1161306,"vw":78.945357},{"c":79.63,"h":79.77,"l":78.31,"n":16246,"o":78.77,"t":"2025-12-16T05:00:00Z","v":930193,"vw":79.280049},{"c":79.71,"h":81.04,"l":79.23,"n":15538,"o":79.5,"t":"2025-12-17T05:00:00Z","v":1039322,"vw":80.137184},{"c":79.86,"h":81.54,"l":79.61,"n":18633,"o":79.72,"t":"2025-12-18T05:00:00Z","v":1122513,"vw":80.24916},{"c":80.48,"h":80.58,"l":79.42,"n":13685,"o":79.86,"t":"2025-12-19T05:00:00Z","v":1497624,"vw":80.347942},{"c":80.1,"h":81.1,"l":79.94,"n":14085,"o":80.41,"t":"2025-12-22T05:00:00Z","v":1049333,"vw":80.306238},{"c":80.3,"h":80.57,"l":79.57,"n":14476,"o":79.94,"t":"2025-12-23T05:00:00Z","v":1522228,"vw":79.898211},{"c":81.35,"h":81.6323,"l":80.19,"n":9923,"o":80.3,"t":"2025-12-24T05:00:00Z","v":484356,"vw":81.182623},{"c":81.73,"h":81.77,"l":80.74,"n":11861,"o":81.35,"t":"2025-12-26T05:00:00Z","v":530028,"vw":81.56115},{"c":81.23,"h":82.04,"l":81.22,"n":17040,"o":81.58,"t":"2025-12-29T05:00:00Z","v":921278,"vw":81.500989},{"c":81.27,"h":81.82,"l":80.38,"n":14525,"o":81.23,"t":"2025-12-30T05:00:00Z","v":666765,"vw":81.36924},{"c":80.51,"h":80.855,"l":80.0901,"n":13562,"o":80.735,"t":"2025-12-31T05:00:00Z","v":828953,"vw":80.469608},{"c":80.16,"h":81.04,"l":79.445,"n":16922,"o":80.7,"t":"2026-01-02T05:00:00Z","v":1072626,"vw":80.067446},{"c":81.04,"h":81.7599,"l":79.83,"n":20127,"o":79.98,"t":"2026-01-05T05:00:00Z","v":1029112,"vw":81.223304},{"c":81.92,"h":82.4,"l":80.6,"n":16245,"o":80.69,"t":"2026-01-06T05:00:00Z","v":884593,"vw":81.924089},{"c":82.67,"h":82.83,"l":81.79,"n":16495,"o":82.25,"t":"2026-01-07T05:00:00Z","v":779629,"vw":82.534399},{"c":84.07,"h":84.125,"l":82.33,"n":15197,"o":82.33,"t":"2026-01-08T05:00:00Z","v":890763,"vw":83.781863},{"c":83.51,"h":84.95,"l":83.47,"n":15686,"o":83.89,"t":"2026-01-09T05:00:00Z","v":729970,"vw":83.697995},{"c":83.98,"h":84.01,"l":82.54,"n":14923,"o":83.34,"t":"2026-01-12T05:00:00Z","v":725645,"vw":83.543545},{"c":82.81,"h":84.39,"l":82.38,"n":19977,"o":84.39,"t":"2026-01-13T05:00:00Z","v":1289203,"vw":83.177704},{"c":84.05,"h":84.09,"l":82.9601,"n":12272,"o":82.98,"t":"2026-01-14T05:00:00Z","v":558374,"vw":83.753555},{"c":84.29,"h":84.51,"l":83.68,"n":14855,"o":84.02,"t":"2026-01-15T05:00:00Z","v":934436,"vw":84.159565},{"c":83.77,"h":84.5699,"l":83.2,"n":16501,"o":84.29,"t":"2026-01-16T05:00:00Z","v":1005303,"vw":83.699808},{"c":82.21,"h":83.71,"l":82.017,"n":23292,"o":83.08,"t":"2026-01-20T05:00:00Z","v":1634845,"vw":82.55063},{"c":82.84,"h":83.57,"l":82.295,"n":16058,"o":82.51,"t":"2026-01-21T05:00:00Z","v":1089945,"vw":82.829993},{"c":83.15,"h":83.9899,"l":82.71,"n":13634,"o":82.85,"t":"2026-01-22T05:00:00Z","v":810554,"vw":83.245089},{"c":82.66,"h":83.46,"l":82.23,"n":13061,"o":83.21,"t":"2026-01-23T05:00:00Z","v":750866,"vw":82.710668},{"c":83.43,"h":83.59,"l":82.545,"n":16236,"o":82.71,"t":"2026-01-26T05:00:00Z","v":804415,"vw":83.207927},{"c":82.38,"h":83.97,"l":81.765,"n":13226,"o":83.31,"t":"2026-01-27T05:00:00Z","v":657317,"vw":82.392314},{"c":81.82,"h":82.9851,"l":81.44,"n":14463,"o":82.5,"t":"2026-01-28T05:00:00Z","v":719366,"vw":81.984449},{"c":81.07,"h":82,"l":80.395,"n":17154,"o":81.94,"t":"2026-01-29T05:00:00Z","v":800112,"vw":81.020876},{"c":81.94,"h":82.03,"l":80.13,"n":23476,"o":80.41,"t":"2026-01-30T05:00:00Z","v":1314020,"vw":81.48228},{"c":81.01,"h":82.41,"l":80.885,"n":27842,"o":81.88,"t":"2026-02-02T05:00:00Z","v":1423088,"vw":81.369821},{"c":74.02,"h":80.51,"l":73.1807,"n":57594,"o":80.51,"t":"2026-02-03T05:00:00Z","v":3194134,"vw":76.008468},{"c":73.06,"h":76.14,"l":70.32,"n":45515,"o":73.55,"t":"2026-02-04T05:00:00Z","v":3059186,"vw":73.014513},{"c":71.13,"h":73.91,"l":70.235,"n":33885,"o":72.66,"t":"2026-02-05T05:00:00Z","v":2001784,"vw":71.24253},{"c":73.34,"h":74,"l":71.85,"n":32134,"o":71.9,"t":"2026-02-06T05:00:00Z","v":1911633,"vw":73.302801},{"c":73.35,"h":73.4329,"l":71.44,"n":24906,"o":72.75,"t":"2026-02-09T05:00:00Z","v":1767556,"vw":72.994294},{"c":73.13,"h":74.41,"l":73.11,"n":26375,"o":73.64,"t":"2026-02-10T05:00:00Z","v":1701936,"vw":73.55845},{"c":70.05,"h":73.435,"l":69.47,"n":28080,"o":73,"t":"2026-02-11T05:00:00Z","v":1966470,"vw":70.152672},{"c":68.33,"h":70.2,"l":66.674,"n":36090,"o":70.09,"t":"2026-02-12T05:00:00Z","v":2040010,"vw":68.053947},{"c":69.23,"h":69.82,"l":67.43,"n":29920,"o":68.08,"t":"2026-02-13T05:00:00Z","v":2175632,"vw":69.063586},{"c":68.42,"h":69.5,"l":66.53,"n":33998,"o":69.21,"t":"2026-02-17T05:00:00Z","v":2267980,"vw":67.854996},{"c":70.56,"h":70.85,"l":68.01,"n":35276,"o":68.42,"t":"2026-02-18T05:00:00Z","v":2488409,"vw":69.961678},{"c":69.82,"h":70.34,"l":69.07,"n":20433,"o":70.16,"t":"2026-02-19T05:00:00Z","v":1377968,"vw":69.891732},{"c":70.17,"h":71.34,"l":69.41,"n":27489,"o":69.82,"t":"2026-02-20T05:00:00Z","v":1984129,"vw":70.0399},{"c":67.37,"h":69.58,"l":66.765,"n":27517,"o":69.45,"t":"2026-02-23T05:00:00Z","v":1664907,"vw":67.553107},{"c":67.26,"h":69.205,"l":66.9601,"n":20939,"o":67.41,"t":"2026-02-24T05:00:00Z","v":1181855,"vw":67.741925},{"c":66.45,"h":67.36,"l":65.74,"n":21883,"o":67.36,"t":"2026-02-25T05:00:00Z","v":1316108,"vw":66.49056},{"c":69.86,"h":70.01,"l":66.98,"n":24044,"o":67.24,"t":"2026-02-26T05:00:00Z","v":1908446,"vw":69.445108},{"c":69.8,"h":69.91,"l":67.9,"n":23561,"o":68.995,"t":"2026-02-27T05:00:00Z","v":1938489,"vw":69.493504},{"c":68.07,"h":69.1,"l":67.99,"n":18860,"o":68.23,"t":"2026-03-02T05:00:00Z","v":1121169,"vw":68.324153},{"c":68.65,"h":69.25,"l":66.35,"n":24206,"o":66.48,"t":"2026-03-03T05:00:00Z","v":1681662,"vw":67.907408},{"c":68.73,"h":69.29,"l":67.66,"n":13250,"o":68.52,"t":"2026-03-04T05:00:00Z","v":708624,"vw":68.794808},{"c":68.47,"h":70.35,"l":68.255,"n":20123,"o":68.255,"t":"2026-03-05T05:00:00Z","v":1406171,"vw":68.921189},{"c":69.71,"h":69.87,"l":67.14,"n":20831,"o":67.94,"t":"2026-03-06T05:00:00Z","v":1317511,"vw":69.055027},{"c":69.26,"h":69.53,"l":67.8001,"n":19447,"o":69.03,"t":"2026-03-09T04:00:00Z","v":1520735,"vw":69.130937},{"c":67.86,"h":69.73,"l":67.24,"n":14334,"o":68.73,"t":"2026-03-10T04:00:00Z","v":1024298,"vw":67.971086},{"c":66.92,"h":68.84,"l":66.3,"n":12003,"o":68.18,"t":"2026-03-11T04:00:00Z","v":627814,"vw":67.044161},{"c":66.92,"h":68,"l":66.605,"n":16826,"o":66.92,"t":"2026-03-12T04:00:00Z","v":1454791,"vw":67.129746},{"c":66.34,"h":67.71,"l":65.385,"n":14036,"o":67.12,"t":"2026-03-13T04:00:00Z","v":611766,"vw":66.205521},{"c":66.64,"h":66.95,"l":66.05,"n":13617,"o":66.05,"t":"2026-03-16T04:00:00Z","v":692246,"vw":66.582756},{"c":66.67,"h":68.23,"l":66.31,"n":13403,"o":66.94,"t":"2026-03-17T04:00:00Z","v":761848,"vw":66.860745},{"c":64.34,"h":66.195,"l":64.19,"n":25184,"o":66.05,"t":"2026-03-18T04:00:00Z","v":1281924,"vw":65.00206},{"c":64.34,"h":65.6,"l":63.54,"n":22490,"o":63.54,"t":"2026-03-19T04:00:00Z","v":1152700,"vw":64.345827},{"c":64.83,"h":65.03,"l":63.53,"n":24150,"o":64.12,"t":"2026-03-20T04:00:00Z","v":1957601,"vw":64.700685},{"c":65.1,"h":65.79,"l":64.67,"n":22237,"o":64.93,"t":"2026-03-23T04:00:00Z","v":1293624,"vw":65.301826},{"c":63.69,"h":64.555,"l":63.326,"n":23202,"o":64.49,"t":"2026-03-24T04:00:00Z","v":1756556,"vw":63.810345},{"c":65.41,"h":65.775,"l":63.74,"n":31223,"o":64.27,"t":"2026-03-25T04:00:00Z","v":2021552,"vw":65.119932},{"c":65.77,"h":66.6825,"l":65.12,"n":17992,"o":65.24,"t":"2026-03-26T04:00:00Z","v":924395,"vw":65.87888},{"c":64.32,"h":65.71,"l":63.782,"n":22838,"o":65.48,"t":"2026-03-27T04:00:00Z","v":1273129,"vw":64.629545},{"c":64.76,"h":65.24,"l":64.065,"n":19353,"o":64.8,"t":"2026-03-30T04:00:00Z","v":1251140,"vw":64.813603},{"c":65.26,"h":65.625,"l":64,"n":19867,"o":64.9,"t":"2026-03-31T04:00:00Z","v":1170549,"vw":64.947384},{"c":65.1,"h":65.64,"l":63.825,"n":15070,"o":65.58,"t":"2026-04-01T04:00:00Z","v":745357,"vw":65.22447},{"c":66.43,"h":67,"l":64.62,"n":16724,"o":64.86,"t":"2026-04-02T04:00:00Z","v":669330,"vw":66.078928},{"c":66.04,"h":66.6495,"l":65.63,"n":15339,"o":66.36,"t":"2026-04-06T04:00:00Z","v":1099929,"vw":66.111303},{"c":66.42,"h":66.995,"l":65.765,"n":16200,"o":65.88,"t":"2026-04-07T04:00:00Z","v":1039584,"vw":66.404934},{"c":66,"h":67.575,"l":65.84,"n":13331,"o":67.27,"t":"2026-04-08T04:00:00Z","v":708742,"vw":66.284574},{"c":64.39,"h":66.065,"l":63.82,"n":19780,"o":65.41,"t":"2026-04-09T04:00:00Z","v":1053363,"vw":64.347391},{"c":63,"h":64.7,"l":62.89,"n":17389,"o":64.55,"t":"2026-04-10T04:00:00Z","v":864600,"vw":63.476696},{"c":64.94,"h":65.135,"l":62.75,"n":16544,"o":63,"t":"2026-04-13T04:00:00Z","v":1206174,"vw":64.751579},{"c":64.98,"h":66.01,"l":64.86,"n":12638,"o":65.21,"t":"2026-04-14T04:00:00Z","v":518036,"vw":65.126397},{"c":65.47,"h":66.46,"l":64.98,"n":16730,"o":65.95,"t":"2026-04-15T04:00:00Z","v":707978,"vw":65.499685},{"c":66.55,"h":66.76,"l":65.79,"n":13118,"o":66.16,"t":"2026-04-16T04:00:00Z","v":689198,"vw":66.422625},{"c":67.63,"h":67.85,"l":66.88,"n":14503,"o":67.1,"t":"2026-04-17T04:00:00Z","v":724771,"vw":67.509586},{"c":66.96,"h":68.07,"l":66.95,"n":13925,"o":67.33,"t":"2026-04-20T04:00:00Z","v":558612,"vw":67.141164},{"c":66.37,"h":68.02,"l":66,"n":17564,"o":67.12,"t":"2026-04-21T04:00:00Z","v":847207,"vw":66.631894},{"c":65.73,"h":66.83,"l":65.15,"n":15833,"o":66.38,"t":"2026-04-22T04:00:00Z","v":1103656,"vw":65.697729},{"c":64.78,"h":65.4283,"l":63.01,"n":20607,"o":64.78,"t":"2026-04-23T04:00:00Z","v":1127133,"vw":64.267659},{"c":65.31,"h":65.6,"l":64.2035,"n":17405,"o":64.72,"t":"2026-04-24T04:00:00Z","v":1206548,"vw":65.249347},{"c":64.71,"h":66.2399,"l":64.7,"n":16243,"o":65.31,"t":"2026-04-27T04:00:00Z","v":1188069,"vw":65.075101},{"c":64.27,"h":65.92,"l":63.97,"n":18901,"o":65.3,"t":"2026-04-28T04:00:00Z","v":1039528,"vw":64.567221},{"c":63.91,"h":64.12,"l":63.34,"n":14985,"o":63.85,"t":"2026-04-29T04:00:00Z","v":763311,"vw":63.844179},{"c":64.67,"h":64.78,"l":63.16,"n":14745,"o":63.5,"t":"2026-04-30T04:00:00Z","v":688778,"vw":64.422947},{"c":64.7,"h":65.41,"l":64.44,"n":17693,"o":65.29,"t":"2026-05-01T04:00:00Z","v":890213,"vw":64.801276},{"c":65.3,"h":65.81,"l":64.41,"n":13683,"o":64.41,"t":"2026-05-04T04:00:00Z","v":716836,"vw":65.22535},{"c":65.44,"h":65.575,"l":64.47,"n":13518,"o":65.27,"t":"2026-05-05T04:00:00Z","v":559486,"vw":65.254341},{"c":63.96,"h":65.47,"l":63.91,"n":13865,"o":65.13,"t":"2026-05-06T04:00:00Z","v":709697,"vw":64.278685},{"c":65.14,"h":65.386,"l":63.93,"n":17686,"o":63.93,"t":"2026-05-07T04:00:00Z","v":991778,"vw":65.069205},{"c":63.75,"h":64.795,"l":63.07,"n":16941,"o":64.72,"t":"2026-05-08T04:00:00Z","v":1040539,"vw":63.678725},{"c":62.57,"h":63.71,"l":62.44,"n":22016,"o":63.61,"t":"2026-05-11T04:00:00Z","v":1689307,"vw":62.950997},{"c":62.34,"h":63.23,"l":62.08,"n":24960,"o":62.94,"t":"2026-05-12T04:00:00Z","v":1836524,"vw":62.438881},{"c":59.93,"h":62.79,"l":59.4,"n":30222,"o":62.79,"t":"2026-05-13T04:00:00Z","v":1810567,"vw":60.079989},{"c":61.93,"h":63.79,"l":59.47,"n":29223,"o":60.38,"t":"2026-05-14T04:00:00Z","v":1614769,"vw":62.062641},{"c":60.58,"h":62.675,"l":60.25,"n":24590,"o":61.55,"t":"2026-05-15T04:00:00Z","v":1311171,"vw":60.756235},{"c":62.28,"h":62.4,"l":60,"n":17524,"o":60.48,"t":"2026-05-18T04:00:00Z","v":1048760,"vw":61.905315},{"c":62.09,"h":63.92,"l":61.77,"n":19727,"o":62.76,"t":"2026-05-19T04:00:00Z","v":1106940,"vw":62.410501},{"c":62.62,"h":62.7,"l":60.53,"n":15291,"o":61.45,"t":"2026-05-20T04:00:00Z","v":951898,"vw":62.369873},{"c":62.36,"h":62.945,"l":61.19,"n":18415,"o":62.11,"t":"2026-05-21T04:00:00Z","v":1042367,"vw":62.179702},{"c":62.66,"h":63.719,"l":62.46,"n":12052,"o":62.46,"t":"2026-05-22T04:00:00Z","v":662594,"vw":62.896807},{"c":62.12,"h":62.74,"l":61.2643,"n":16234,"o":62.42,"t":"2026-05-26T04:00:00Z","v":889168,"vw":62.13274},{"c":61.29,"h":63.17,"l":60.9708,"n":18153,"o":62.12,"t":"2026-05-27T04:00:00Z","v":797039,"vw":61.449606},{"c":61.65,"h":62.33,"l":61.405,"n":16635,"o":62,"t":"2026-05-28T04:00:00Z","v":908509,"vw":61.761092},{"c":62.97,"h":63.22,"l":61.25,"n":18357,"o":61.74,"t":"2026-05-29T04:00:00Z","v":1545073,"vw":62.889627},{"c":65.26,"h":65.615,"l":63.1,"n":28600,"o":63.38,"t":"2026-06-01T04:00:00Z","v":1632515,"vw":64.895647},{"c":63,"h":64.9285,"l":62.54,"n":20307,"o":64.15,"t":"2026-06-02T04:00:00Z","v":1418860,"vw":63.210778},{"c":60.84,"h":62.365,"l":60.195,"n":22317,"o":62.18,"t":"2026-06-03T04:00:00Z","v":1386658,"vw":60.98353},{"c":60.84,"h":62.5,"l":60.31,"n":19331,"o":61.81,"t":"2026-06-04T04:00:00Z","v":1238485,"vw":61.003388},{"c":60.09,"h":61.78,"l":60.04,"n":19560,"o":61.59,"t":"2026-06-05T04:00:00Z","v":1307463,"vw":60.448971},{"c":58.34,"h":59.51,"l":58.21,"n":21023,"o":59.5,"t":"2026-06-08T04:00:00Z","v":1465765,"vw":58.653994},{"c":57.98,"h":59.29,"l":57.59,"n":20108,"o":58.045,"t":"2026-06-09T04:00:00Z","v":968001,"vw":58.090047},{"c":56.97,"h":58.37,"l":56.745,"n":21543,"o":57.96,"t":"2026-06-10T04:00:00Z","v":1170809,"vw":57.220778},{"c":56.04,"h":56.81,"l":55.2701,"n":22068,"o":56.5,"t":"2026-06-11T04:00:00Z","v":996880,"vw":56.048539},{"c":56.4,"h":57.15,"l":55.57,"n":22771,"o":56.41,"t":"2026-06-12T04:00:00Z","v":1406294,"vw":56.510198},{"c":55.9,"h":57.35,"l":55.65,"n":22499,"o":56.85,"t":"2026-06-15T04:00:00Z","v":1494980,"vw":56.089299},{"c":56.01,"h":56.63,"l":55.5,"n":27707,"o":55.9,"t":"2026-06-16T04:00:00Z","v":1670789,"vw":56.045417},{"c":54.95,"h":56.755,"l":54.54,"n":26458,"o":56.18,"t":"2026-06-17T04:00:00Z","v":2158313,"vw":55.203268},{"c":51.47,"h":53.8048,"l":51.23,"n":30096,"o":53.57,"t":"2026-06-18T04:00:00Z","v":2693861,"vw":51.79552},{"c":51.69,"h":52.525,"l":49.9,"n":33172,"o":51.5,"t":"2026-06-22T04:00:00Z","v":2694643,"vw":51.09981},{"c":52.35,"h":53.24,"l":52.14,"n":30908,"o":52.65,"t":"2026-06-23T04:00:00Z","v":2079405,"vw":52.65719},{"c":51.65,"h":52.92,"l":51.585,"n":33017,"o":52.16,"t":"2026-06-24T04:00:00Z","v":2383641,"vw":52.088237},{"c":49.87,"h":52.04,"l":49.795,"n":27441,"o":51.375,"t":"2026-06-25T04:00:00Z","v":1867560,"vw":50.346084},{"c":51.97,"h":52.01,"l":50,"n":37339,"o":50.25,"t":"2026-06-26T04:00:00Z","v":3282501,"vw":51.337018},{"c":51.45,"h":53,"l":51.27,"n":24709,"o":52.41,"t":"2026-06-29T04:00:00Z","v":1253151,"vw":51.597443},{"c":50.54,"h":51.215,"l":50.33,"n":25249,"o":50.9,"t":"2026-06-30T04:00:00Z","v":2320114,"vw":50.742803},{"c":51.18,"h":52.055,"l":50.92,"n":27177,"o":51.38,"t":"2026-07-01T04:00:00Z","v":1430396,"vw":51.174002},{"c":51.75,"h":52.67,"l":51.18,"n":21549,"o":51.68,"t":"2026-07-02T04:00:00Z","v":1419807,"vw":51.651771},{"c":51.26,"h":52.05,"l":50.69,"n":21599,"o":51.19,"t":"2026-07-06T04:00:00Z","v":1545027,"vw":51.401122},{"c":52.29,"h":53.199,"l":52,"n":23943,"o":52,"t":"2026-07-07T04:00:00Z","v":1263316,"vw":52.487649},{"c":51.34,"h":52.06,"l":51.17,"n":20811,"o":52.06,"t":"2026-07-08T04:00:00Z","v":1245281,"vw":51.489692},{"c":51.99,"h":52.02,"l":49.89,"n":17393,"o":50.65,"t":"2026-07-09T04:00:00Z","v":1007642,"vw":51.740941},{"c":51.91,"h":52.86,"l":51.75,"n":17022,"o":52.86,"t":"2026-07-10T04:00:00Z","v":1035893,"vw":52.081498},{"c":52.76,"h":53.2,"l":52.06,"n":18619,"o":52.64,"t":"2026-07-13T04:00:00Z","v":1140917,"vw":52.598199},{"c":51.96,"h":52.36,"l":50.7,"n":19264,"o":51.09,"t":"2026-07-14T04:00:00Z","v":1238073,"vw":51.931306},{"c":51.56,"h":53.41,"l":51.44,"n":21578,"o":51.96,"t":"2026-07-15T04:00:00Z","v":1066937,"vw":52.055127},{"c":52.91,"h":53.36,"l":51.07,"n":25065,"o":52.24,"t":"2026-07-16T04:00:00Z","v":2511481,"vw":52.572513},{"c":52.63,"h":53.82,"l":52.51,"n":20581,"o":53.27,"t":"2026-07-17T04:00:00Z","v":1054012,"vw":52.810579},{"c":53.19,"h":53.225,"l":51.605,"n":19924,"o":52.5,"t":"2026-07-20T04:00:00Z","v":1059904,"vw":52.902351},{"c":51.61,"h":53.05,"l":51.38,"n":24135,"o":52.44,"t":"2026-07-21T04:00:00Z","v":1203783,"vw":51.893673},{"c":51.22,"h":52.2195,"l":50.87,"n":25377,"o":52.07,"t":"2026-07-22T04:00:00Z","v":1717363,"vw":51.148355},{"c":50.85,"h":51.23,"l":49.74,"n":24805,"o":50.08,"t":"2026-07-23T04:00:00Z","v":1938451,"vw":50.877065},{"c":52.1,"h":52.69,"l":51.26,"n":15713,"o":51.47,"t":"2026-07-24T04:00:00Z","v":687679,"vw":52.095877},{"c":53.1,"h":54.0099,"l":52.79,"n":17366,"o":52.94,"t":"2026-07-27T04:00:00Z","v":1212288,"vw":53.303867},{"c":54.87,"h":55.71,"l":53.555,"n":25285,"o":53.555,"t":"2026-07-28T04:00:00Z","v":1249113,"vw":54.964957},{"c":56.82,"h":57.1,"l":54.915,"n":26625,"o":55.17,"t":"2026-07-29T04:00:00Z","v":1553325,"vw":56.692675},{"c":55.28,"h":55.9879,"l":54.27,"n":21355,"o":55.71,"t":"2026-07-30T04:00:00Z","v":1109309,"vw":55.225308},{"c":55.72,"h":55.76,"l":54.05,"n":24393,"o":54.82,"t":"2026-07-31T04:00:00Z","v":1315754,"vw":55.163368},{"c":55.37,"h":57.36,"l":55.32,"n":20084,"o":56.77,"t":"2026-08-03T04:00:00Z","v":1047392,"vw":55.773643},{"c":56.72,"h":56.84,"l":54.43,"n":21805,"o":54.43,"t":"2026-08-04T04:00:00Z","v":983370,"vw":56.342458},{"c":55.29,"h":57.0763,"l":55.05,"n":26294,"o":56.72,"t":"2026-08-05T04:00:00Z","v":2196275,"vw":55.470221},{"c":59.12,"h":60.03,"l":56.915,"n":32680,"o":57.39,"t":"2026-08-06T04:00:00Z","v":1807993,"vw":59.1793},{"c":58.55,"h":59.42,"l":58.355,"n":26557,"o":59.29,"t":"2026-08-07T04:00:00Z","v":1315322,"vw":58.613775},{"c":58.59,"h":58.815,"l":57.56,"n":21049,"o":57.65,"t":"2026-08-10T04:00:00Z","v":1485504,"vw":58.468462},{"c":57.49,"h":58.89,"l":57.45,"n":19146,"o":58.13,"t":"2026-08-11T04:00:00Z","v":1223919,"vw":57.842757},{"c":57.28,"h":57.56,"l":56.3,"n":17658,"o":56.86,"t":"2026-08-12T04:00:00Z","v":917565,"vw":57.189564},{"c":58.66,"h":59.11,"l":57.21,"n":19656,"o":57.42,"t":"2026-08-13T04:00:00Z","v":1258159,"vw":58.161281},{"c":58.22,"h":59.375,"l":57.8,"n":16229,"o":59.35,"t":"2026-08-14T04:00:00Z","v":814796,"vw":58.323523},{"c":57.25,"h":58.205,"l":57.215,"n":16164,"o":58,"t":"2026-08-17T04:00:00Z","v":797843,"vw":57.384423},{"c":57.88,"h":58.42,"l":57.51,"n":16723,"o":57.79,"t":"2026-08-18T04:00:00Z","v":1036839,"vw":58.070202},{"c":60.21,"h":60.89,"l":57.76,"n":19747,"o":57.76,"t":"2026-08-19T04:00:00Z","v":1144043,"vw":60.298675},{"c":60.9,"h":61.2,"l":60.17,"n":15398,"o":60.34,"t":"2026-08-20T04:00:00Z","v":825042,"vw":60.742335},{"c":61.4,"h":62.05,"l":60.5,"n":16913,"o":60.7,"t":"2026-08-21T04:00:00Z","v":1316985,"vw":61.404652},{"c":62.1,"h":62.4,"l":61.32,"n":16656,"o":61.32,"t":"2026-08-24T04:00:00Z","v":839977,"vw":62.07379},{"c":62.31,"h":62.435,"l":60.825,"n":14151,"o":61.26,"t":"2026-08-25T04:00:00Z","v":689222,"vw":62.176212},{"c":62.25,"h":62.75,"l":61.36,"n":19366,"o":62.21,"t":"2026-08-26T04:00:00Z","v":1703184,"vw":62.284677},{"c":62.7,"h":64.315,"l":62.6,"n":18886,"o":62.89,"t":"2026-08-27T04:00:00Z","v":1095157,"vw":63.138387},{"c":62.91,"h":63.47,"l":62.72,"n":19211,"o":62.94,"t":"2026-08-28T04:00:00Z","v":1293217,"vw":62.979927},{"c":63.06,"h":63.52,"l":62.16,"n":19740,"o":62.64,"t":"2026-08-31T04:00:00Z","v":1504661,"vw":62.898832},{"c":62.6,"h":63.45,"l":62.15,"n":18403,"o":63.05,"t":"2026-09-01T04:00:00Z","v":1097669,"vw":62.644755},{"c":62.46,"h":63.395,"l":62.25,"n":16574,"o":62.34,"t":"2026-09-02T04:00:00Z","v":830686,"vw":62.600174},{"c":63.28,"h":63.7275,"l":62.552,"n":15453,"o":62.95,"t":"2026-09-03T04:00:00Z","v":855210,"vw":63.340478},{"c":62.21,"h":62.855,"l":61.44,"n":16487,"o":62.855,"t":"2026-09-04T04:00:00Z","v":1062202,"vw":62.143973},{"c":59.97,"h":61.795,"l":59.87,"n":17555,"o":61.615,"t":"2026-09-08T04:00:00Z","v":1008215,"vw":60.151897},{"c":59.81,"h":60.19,"l":58.885,"n":18871,"o":59.97,"t":"2026-09-09T04:00:00Z","v":1321282,"vw":59.811553},{"c":60.26,"h":60.69,"l":59.5275,"n":15250,"o":60.05,"t":"2026-09-10T04:00:00Z","v":1029320,"vw":60.262768},{"c":61.42,"h":61.65,"l":60.15,"n":12097,"o":60.3,"t":"2026-09-11T04:00:00Z","v":605998,"vw":61.319432},{"c":63.17,"h":64.39,"l":62.7,"n":16960,"o":62.73,"t":"2026-09-14T04:00:00Z","v":992655,"vw":63.395903},{"c":62.3,"h":63.65,"l":62.24,"n":16660,"o":62.345,"t":"2026-09-15T04:00:00Z","v":911481,"vw":62.662982},{"c":61.4,"h":62.21,"l":61.27,"n":14818,"o":61.9,"t":"2026-09-16T04:00:00Z","v":762028,"vw":61.527675},{"c":60.51,"h":61.39,"l":60.51,"n":14360,"o":61.29,"t":"2026-09-17T04:00:00Z","v":699651,"vw":60.761423},{"c":59.3,"h":60.69,"l":59.08,"n":14639,"o":60.69,"t":"2026-09-18T04:00:00Z","v":1342413,"vw":59.378912},{"c":59.48,"h":60.27,"l":59.2001,"n":16411,"o":59.54,"t":"2026-09-21T04:00:00Z","v":841911,"vw":59.442523},{"c":58.79,"h":60.395,"l":58.14,"n":13282,"o":60.16,"t":"2026-09-22T04:00:00Z","v":654338,"vw":58.835188},{"c":58.36,"h":59.219,"l":58.33,"n":13923,"o":58.82,"t":"2026-09-23T04:00:00Z","v":929397,"vw":58.635608},{"c":57.85,"h":59.29,"l":57.56,"n":14983,"o":58.55,"t":"2026-09-24T04:00:00Z","v":840834,"vw":57.888536},{"c":57.71,"h":58.37,"l":57.59,"n":14558,"o":57.94,"t":"2026-09-25T04:00:00Z","v":650932,"vw":57.856515},{"c":57.42,"h":57.64,"l":56.6,"n":14497,"o":57.49,"t":"2026-09-28T04:00:00Z","v":700879,"vw":57.282596},{"c":57.59,"h":57.88,"l":56.69,"n":13265,"o":56.91,"t":"2026-09-29T04:00:00Z","v":634317,"vw":57.381673},{"c":57.18,"h":57.965,"l":56.985,"n":16089,"o":57.16,"t":"2026-09-30T04:00:00Z","v":1677893,"vw":57.336279},{"c":58.36,"h":60.37,"l":58.19,"n":23182,"o":59.7,"t":"2026-10-01T04:00:00Z","v":1440783,"vw":58.717646},{"c":58.12,"h":58.565,"l":57.29,"n":18202,"o":58.36,"t":"2026-10-02T04:00:00Z","v":892104,"vw":57.925969},{"c":58.46,"h":58.75,"l":57.73,"n":14091,"o":57.85,"t":"2026-10-05T04:00:00Z","v":1087086,"vw":58.457837},{"c":58.49,"h":58.785,"l":58.25,"n":15690,"o":58.48,"t":"2026-10-06T04:00:00Z","v":918419,"vw":58.488182},{"c":58.74,"h":59.64,"l":58.66,"n":15124,"o":58.79,"t":"2026-10-07T04:00:00Z","v":864958,"vw":58.935878},{"c":60.245,"h":60.34,"l":58.095,"n":14735,"o":58.95,"t":"2026-10-08T04:00:00Z","v":952220,"vw":59.697908},{"c":58.84,"h":60.76,"l":58.595,"n":17235,"o":60.62,"t":"2026-10-09T04:00:00Z","v":1369131,"vw":58.998792},{"c":58.75,"h":60.09,"l":58.57,"n":15834,"o":59.03,"t":"2026-10-12T04:00:00Z","v":1053387,"vw":58.96005},{"c":59.02,"h":59.99,"l":58.91,"n":11954,"o":58.92,"t":"2026-10-13T04:00:00Z","v":843908,"vw":59.149962},{"c":59.25,"h":59.465,"l":58.76,"n":16644,"o":59.25,"t":"2026-10-14T04:00:00Z","v":851712,"vw":59.148589},{"c":60.68,"h":61.39,"l":59.175,"n":17571,"o":59.83,"t":"2026-10-15T04:00:00Z","v":784673,"vw":60.655701},{"c":60.06,"h":62,"l":59.34,"n":19878,"o":61.45,"t":"2026-10-16T04:00:00Z","v":1090079,"vw":59.962572},{"c":59.99,"h":60.41,"l":59.66,"n":14700,"o":59.9,"t":"2026-10-19T04:00:00Z","v":747820,"vw":60.007024},{"c":61.41,"h":61.45,"l":60.08,"n":16721,"o":60.08,"t":"2026-10-20T04:00:00Z","v":974805,"vw":61.120288},{"c":61.6,"h":62.22,"l":60.795,"n":18547,"o":61.03,"t":"2026-10-21T04:00:00Z","v":990349,"vw":61.469303},{"c":63.57,"h":63.6,"l":61.9,"n":18980,"o":62.2,"t":"2026-10-22T04:00:00Z","v":962229,"vw":63.122945}],"volatilityBars":[{"c":59.23,"h":60.27,"l":59.23,"n":184,"o":59.54,"t":"2026-09-21T13:30:00Z","v":17643,"vw":59.88973},{"c":59.6,"h":59.6669,"l":59.23,"n":326,"o":59.23,"t":"2026-09-21T13:45:00Z","v":11369,"vw":59.509809},{"c":59.7099,"h":59.76,"l":59.56,"n":300,"o":59.59,"t":"2026-09-21T14:00:00Z","v":7594,"vw":59.667698},{"c":59.415,"h":59.6999,"l":59.415,"n":367,"o":59.625,"t":"2026-09-21T14:15:00Z","v":9263,"vw":59.608299},{"c":59.353,"h":59.42,"l":59.22,"n":357,"o":59.42,"t":"2026-09-21T14:30:00Z","v":15435,"vw":59.295543},{"c":59.3,"h":59.51,"l":59.28,"n":453,"o":59.41,"t":"2026-09-21T14:45:00Z","v":20582,"vw":59.363004},{"c":59.41,"h":59.43,"l":59.2001,"n":438,"o":59.27,"t":"2026-09-21T15:00:00Z","v":14189,"vw":59.281696},{"c":59.345,"h":59.52,"l":59.345,"n":449,"o":59.43,"t":"2026-09-21T15:15:00Z","v":16570,"vw":59.445983},{"c":59.49,"h":59.49,"l":59.285,"n":700,"o":59.335,"t":"2026-09-21T15:30:00Z","v":35974,"vw":59.381554},{"c":59.425,"h":59.52,"l":59.42,"n":533,"o":59.51,"t":"2026-09-21T15:45:00Z","v":21196,"vw":59.460346},{"c":59.485,"h":59.51,"l":59.3,"n":798,"o":59.45,"t":"2026-09-21T16:00:00Z","v":35305,"vw":59.418416},{"c":59.54,"h":59.59,"l":59.46,"n":485,"o":59.46,"t":"2026-09-21T16:15:00Z","v":20736,"vw":59.514482},{"c":59.37,"h":59.58,"l":59.36,"n":448,"o":59.52,"t":"2026-09-21T16:30:00Z","v":22550,"vw":59.516963},{"c":59.33,"h":59.415,"l":59.28,"n":547,"o":59.375,"t":"2026-09-21T16:45:00Z","v":22206,"vw":59.332471},{"c":59.355,"h":59.375,"l":59.28,"n":448,"o":59.365,"t":"2026-09-21T17:00:00Z","v":17678,"vw":59.321525},{"c":59.32,"h":59.455,"l":59.32,"n":505,"o":59.355,"t":"2026-09-21T17:15:00Z","v":23906,"vw":59.37559},{"c":59.315,"h":59.33,"l":59.25,"n":529,"o":59.31,"t":"2026-09-21T17:30:00Z","v":21829,"vw":59.281295},{"c":59.3,"h":59.33,"l":59.24,"n":502,"o":59.3,"t":"2026-09-21T17:45:00Z","v":26453,"vw":59.275777},{"c":59.3499,"h":59.39,"l":59.29,"n":530,"o":59.325,"t":"2026-09-21T18:00:00Z","v":26578,"vw":59.328669},{"c":59.32,"h":59.3249,"l":59.25,"n":489,"o":59.31,"t":"2026-09-21T18:15:00Z","v":24187,"vw":59.281912},{"c":59.325,"h":59.35,"l":59.28,"n":614,"o":59.32,"t":"2026-09-21T18:30:00Z","v":26627,"vw":59.308078},{"c":59.45,"h":59.47,"l":59.325,"n":761,"o":59.325,"t":"2026-09-21T18:45:00Z","v":27138,"vw":59.406046},{"c":59.575,"h":59.6,"l":59.49,"n":606,"o":59.49,"t":"2026-09-21T19:00:00Z","v":14209,"vw":59.556587},{"c":59.56,"h":59.6199,"l":59.525,"n":825,"o":59.575,"t":"2026-09-21T19:15:00Z","v":27754,"vw":59.569526},{"c":59.53,"h":59.57,"l":59.52,"n":909,"o":59.56,"t":"2026-09-21T19:30:00Z","v":30894,"vw":59.544245},{"c":59.49,"h":59.55,"l":59.405,"n":2313,"o":59.51,"t":"2026-09-21T19:45:00Z","v":92155,"vw":59.493766},{"c":59.46,"h":59.48,"l":59.45,"n":43,"o":59.48,"t":"2026-09-21T20:00:00Z","v":186410,"vw":59.479949},{"c":59.43,"h":59.43,"l":59.43,"n":1,"o":59.43,"t":"2026-09-21T21:30:00Z","v":100,"vw":59.43},{"c":59.43,"h":60.395,"l":59.42,"n":268,"o":60.16,"t":"2026-09-22T13:30:00Z","v":23467,"vw":60.007905},{"c":59.31,"h":59.7293,"l":59.31,"n":273,"o":59.45,"t":"2026-09-22T13:45:00Z","v":11472,"vw":59.472231},{"c":59.36,"h":59.405,"l":59.2,"n":210,"o":59.235,"t":"2026-09-22T14:00:00Z","v":8830,"vw":59.267413},{"c":59.155,"h":59.38,"l":59.15,"n":307,"o":59.38,"t":"2026-09-22T14:15:00Z","v":10237,"vw":59.235377},{"c":59.155,"h":59.19,"l":59.05,"n":338,"o":59.12,"t":"2026-09-22T14:30:00Z","v":17502,"vw":59.119291},{"c":59.02,"h":59.165,"l":58.935,"n":408,"o":59.145,"t":"2026-09-22T14:45:00Z","v":18449,"vw":59.022085},{"c":59.025,"h":59.11,"l":59,"n":224,"o":59.11,"t":"2026-09-22T15:00:00Z","v":7596,"vw":59.057981},{"c":58.93,"h":59.12,"l":58.9,"n":395,"o":59.06,"t":"2026-09-22T15:15:00Z","v":12039,"vw":59.013902},{"c":58.59,"h":58.9,"l":58.58,"n":421,"o":58.9,"t":"2026-09-22T15:30:00Z","v":12814,"vw":58.685466},{"c":58.55,"h":58.62,"l":58.45,"n":379,"o":58.58,"t":"2026-09-22T15:45:00Z","v":11480,"vw":58.544305},{"c":58.51,"h":58.6168,"l":58.44,"n":322,"o":58.53,"t":"2026-09-22T16:00:00Z","v":10289,"vw":58.52891},{"c":58.6,"h":58.62,"l":58.51,"n":336,"o":58.535,"t":"2026-09-22T16:15:00Z","v":10653,"vw":58.552508},{"c":58.435,"h":58.66,"l":58.4,"n":767,"o":58.6,"t":"2026-09-22T16:30:00Z","v":33367,"vw":58.538246},{"c":58.335,"h":58.49,"l":58.3,"n":511,"o":58.42,"t":"2026-09-22T16:45:00Z","v":17935,"vw":58.374691},{"c":58.45,"h":58.45,"l":58.14,"n":450,"o":58.3799,"t":"2026-09-22T17:00:00Z","v":16313,"vw":58.246083},{"c":58.67,"h":58.67,"l":58.41,"n":214,"o":58.45,"t":"2026-09-22T17:15:00Z","v":6329,"vw":58.527966},{"c":58.5,"h":58.72,"l":58.5,"n":394,"o":58.695,"t":"2026-09-22T17:30:00Z","v":20537,"vw":58.634176},{"c":58.75,"h":58.75,"l":58.51,"n":461,"o":58.535,"t":"2026-09-22T17:45:00Z","v":13983,"vw":58.646876},{"c":58.6876,"h":58.855,"l":58.67,"n":433,"o":58.74,"t":"2026-09-22T18:00:00Z","v":14266,"vw":58.752783},{"c":58.5403,"h":58.71,"l":58.54,"n":381,"o":58.71,"t":"2026-09-22T18:15:00Z","v":17054,"vw":58.604436},{"c":58.725,"h":58.725,"l":58.53,"n":425,"o":58.56,"t":"2026-09-22T18:30:00Z","v":13045,"vw":58.606497},{"c":58.72,"h":58.77,"l":58.595,"n":491,"o":58.72,"t":"2026-09-22T18:45:00Z","v":16564,"vw":58.721496},{"c":58.85,"h":58.86,"l":58.76,"n":496,"o":58.76,"t":"2026-09-22T19:00:00Z","v":28159,"vw":58.802721},{"c":58.9,"h":58.92,"l":58.84,"n":476,"o":58.85,"t":"2026-09-22T19:15:00Z","v":14550,"vw":58.885186},{"c":58.875,"h":58.97,"l":58.805,"n":704,"o":58.9,"t":"2026-09-22T19:30:00Z","v":23572,"vw":58.891328},{"c":58.805,"h":58.95,"l":58.73,"n":2022,"o":58.88,"t":"2026-09-22T19:45:00Z","v":85314,"vw":58.80335},{"c":58.79,"h":58.79,"l":58.79,"n":51,"o":58.79,"t":"2026-09-22T20:00:00Z","v":139215,"vw":58.79},{"c":58.65,"h":59.219,"l":58.52,"n":308,"o":58.82,"t":"2026-09-23T13:30:00Z","v":21629,"vw":58.758167},{"c":58.825,"h":58.97,"l":58.575,"n":358,"o":58.575,"t":"2026-09-23T13:45:00Z","v":10760,"vw":58.812265},{"c":59.03,"h":59.03,"l":58.505,"n":369,"o":58.73,"t":"2026-09-23T14:00:00Z","v":13769,"vw":58.699777},{"c":58.77,"h":59.14,"l":58.75,"n":290,"o":59.03,"t":"2026-09-23T14:15:00Z","v":9919,"vw":58.964072},{"c":58.83,"h":58.8599,"l":58.67,"n":357,"o":58.76,"t":"2026-09-23T14:30:00Z","v":11733,"vw":58.758104},{"c":58.73,"h":58.875,"l":58.69,"n":398,"o":58.77,"t":"2026-09-23T14:45:00Z","v":14648,"vw":58.750792},{"c":58.72,"h":58.845,"l":58.67,"n":538,"o":58.71,"t":"2026-09-23T15:00:00Z","v":24561,"vw":58.736468},{"c":58.85,"h":58.94,"l":58.74,"n":273,"o":58.77,"t":"2026-09-23T15:15:00Z","v":16912,"vw":58.887101},{"c":58.8,"h":58.92,"l":58.78,"n":372,"o":58.81,"t":"2026-09-23T15:30:00Z","v":10936,"vw":58.857332},{"c":58.975,"h":59.005,"l":58.76,"n":393,"o":58.8,"t":"2026-09-23T15:45:00Z","v":10397,"vw":58.906244},{"c":59.055,"h":59.055,"l":58.96,"n":347,"o":58.97,"t":"2026-09-23T16:00:00Z","v":11630,"vw":59.019811},{"c":59.03,"h":59.08,"l":58.9904,"n":314,"o":59.03,"t":"2026-09-23T16:15:00Z","v":8022,"vw":59.040339},{"c":58.95,"h":59.03,"l":58.85,"n":380,"o":59.03,"t":"2026-09-23T16:30:00Z","v":12469,"vw":58.909044},{"c":58.965,"h":58.98,"l":58.86,"n":284,"o":58.935,"t":"2026-09-23T16:45:00Z","v":7095,"vw":58.924806},{"c":58.851,"h":58.99,"l":58.83,"n":276,"o":58.965,"t":"2026-09-23T17:00:00Z","v":6124,"vw":58.896042},{"c":58.81,"h":58.87,"l":58.795,"n":349,"o":58.83,"t":"2026-09-23T17:15:00Z","v":10089,"vw":58.832736},{"c":58.7531,"h":58.8175,"l":58.7,"n":474,"o":58.8,"t":"2026-09-23T17:30:00Z","v":17137,"vw":58.781246},{"c":58.88,"h":58.88,"l":58.79,"n":295,"o":58.79,"t":"2026-09-23T17:45:00Z","v":11313,"vw":58.831771},{"c":58.87,"h":58.9,"l":58.84,"n":332,"o":58.87,"t":"2026-09-23T18:00:00Z","v":10155,"vw":58.86795},{"c":58.74,"h":58.85,"l":58.74,"n":550,"o":58.85,"t":"2026-09-23T18:15:00Z","v":21413,"vw":58.780734},{"c":58.75,"h":58.78,"l":58.72,"n":636,"o":58.745,"t":"2026-09-23T18:30:00Z","v":21421,"vw":58.743071},{"c":58.72,"h":58.78,"l":58.71,"n":618,"o":58.73,"t":"2026-09-23T18:45:00Z","v":20570,"vw":58.732079},{"c":58.69,"h":58.7,"l":58.61,"n":627,"o":58.7,"t":"2026-09-23T19:00:00Z","v":26272,"vw":58.656056},{"c":58.63,"h":58.71,"l":58.57,"n":610,"o":58.66,"t":"2026-09-23T19:15:00Z","v":23655,"vw":58.650128},{"c":58.52,"h":58.64,"l":58.49,"n":729,"o":58.64,"t":"2026-09-23T19:30:00Z","v":19977,"vw":58.553841},{"c":58.35,"h":58.605,"l":58.33,"n":1990,"o":58.535,"t":"2026-09-23T19:45:00Z","v":82736,"vw":58.434444},{"c":58.36,"h":58.36,"l":58.36,"n":37,"o":58.36,"t":"2026-09-23T20:00:00Z","v":120174,"vw":58.36},{"c":58.36,"h":58.36,"l":58.36,"n":3,"o":58.36,"t":"2026-09-23T20:15:00Z","v":129321,"vw":58.36},{"c":58.28,"h":58.51,"l":58.28,"n":11,"o":58.51,"t":"2026-09-24T09:15:00Z","v":247,"vw":58.386977},{"c":57.64,"h":59.29,"l":57.64,"n":374,"o":58.55,"t":"2026-09-24T13:30:00Z","v":30936,"vw":58.49756},{"c":57.695,"h":57.74,"l":57.56,"n":185,"o":57.58,"t":"2026-09-24T13:45:00Z","v":7111,"vw":57.677841},{"c":57.87,"h":57.88,"l":57.655,"n":319,"o":57.655,"t":"2026-09-24T14:00:00Z","v":14388,"vw":57.732558},{"c":57.82,"h":57.83,"l":57.58,"n":242,"o":57.82,"t":"2026-09-24T14:15:00Z","v":10994,"vw":57.730553},{"c":57.925,"h":57.925,"l":57.73,"n":292,"o":57.78,"t":"2026-09-24T14:30:00Z","v":11399,"vw":57.840159},{"c":57.95,"h":58.13,"l":57.87,"n":432,"o":57.95,"t":"2026-09-24T14:45:00Z","v":23972,"vw":57.99462},{"c":57.97,"h":58.09,"l":57.871,"n":187,"o":57.94,"t":"2026-09-24T15:00:00Z","v":10608,"vw":57.976628},{"c":57.895,"h":58,"l":57.895,"n":249,"o":57.97,"t":"2026-09-24T15:15:00Z","v":13195,"vw":57.967224},{"c":58.0384,"h":58.1496,"l":57.83,"n":760,"o":57.9,"t":"2026-09-24T15:30:00Z","v":33858,"vw":57.99457},{"c":57.99,"h":58.06,"l":57.94,"n":448,"o":58,"t":"2026-09-24T15:45:00Z","v":21057,"vw":58.004774},{"c":57.86,"h":58.15,"l":57.775,"n":532,"o":58,"t":"2026-09-24T16:00:00Z","v":22320,"vw":57.917691},{"c":58.17,"h":58.17,"l":57.88,"n":611,"o":57.89,"t":"2026-09-24T16:15:00Z","v":16724,"vw":57.989178},{"c":58.055,"h":58.15,"l":58.05,"n":271,"o":58.15,"t":"2026-09-24T16:30:00Z","v":7134,"vw":58.09833},{"c":58.04,"h":58.14,"l":57.97,"n":262,"o":57.97,"t":"2026-09-24T16:45:00Z","v":8557,"vw":58.070924},{"c":57.96,"h":58.02,"l":57.93,"n":371,"o":58.02,"t":"2026-09-24T17:00:00Z","v":13386,"vw":57.961693},{"c":57.8205,"h":57.965,"l":57.795,"n":388,"o":57.965,"t":"2026-09-24T17:15:00Z","v":16745,"vw":57.892322},{"c":57.795,"h":57.815,"l":57.725,"n":331,"o":57.8,"t":"2026-09-24T17:30:00Z","v":9527,"vw":57.778163},{"c":57.875,"h":57.92,"l":57.795,"n":385,"o":57.795,"t":"2026-09-24T17:45:00Z","v":19337,"vw":57.856285},{"c":57.79,"h":57.86,"l":57.7,"n":428,"o":57.86,"t":"2026-09-24T18:00:00Z","v":11968,"vw":57.782068},{"c":57.83,"h":57.83,"l":57.7,"n":440,"o":57.8,"t":"2026-09-24T18:15:00Z","v":14249,"vw":57.738109},{"c":57.85,"h":57.88,"l":57.67,"n":477,"o":57.8,"t":"2026-09-24T18:30:00Z","v":14570,"vw":57.765239},{"c":57.8,"h":57.9,"l":57.7625,"n":769,"o":57.89,"t":"2026-09-24T18:45:00Z","v":28161,"vw":57.823903},{"c":57.77,"h":57.815,"l":57.665,"n":634,"o":57.815,"t":"2026-09-24T19:00:00Z","v":20152,"vw":57.728189},{"c":57.8,"h":57.8,"l":57.69,"n":707,"o":57.755,"t":"2026-09-24T19:15:00Z","v":24080,"vw":57.752638},{"c":57.935,"h":57.94,"l":57.76,"n":1020,"o":57.8,"t":"2026-09-24T19:30:00Z","v":38157,"vw":57.806407},{"c":57.83,"h":57.99,"l":57.755,"n":2323,"o":57.91,"t":"2026-09-24T19:45:00Z","v":91861,"vw":57.848719},{"c":57.85,"h":57.95,"l":57.85,"n":41,"o":57.85,"t":"2026-09-24T20:00:00Z","v":248847,"vw":57.850374},{"c":57.85,"h":57.85,"l":57.85,"n":16,"o":57.85,"t":"2026-09-24T21:15:00Z","v":309,"vw":57.85},{"c":58.18,"h":58.305,"l":57.84,"n":507,"o":57.86,"t":"2026-09-25T13:30:00Z","v":41473,"vw":58.071611},{"c":58.285,"h":58.34,"l":58.11,"n":319,"o":58.14,"t":"2026-09-25T13:45:00Z","v":12667,"vw":58.212229},{"c":58.32,"h":58.34,"l":58.04,"n":389,"o":58.04,"t":"2026-09-25T14:00:00Z","v":15996,"vw":58.206616},{"c":58.37,"h":58.37,"l":58.1612,"n":368,"o":58.37,"t":"2026-09-25T14:15:00Z","v":10812,"vw":58.251363},{"c":58.25,"h":58.35,"l":58.19,"n":322,"o":58.35,"t":"2026-09-25T14:30:00Z","v":7716,"vw":58.258307},{"c":58.2,"h":58.275,"l":58.07,"n":374,"o":58.275,"t":"2026-09-25T14:45:00Z","v":7960,"vw":58.183466},{"c":58.245,"h":58.33,"l":58.23,"n":228,"o":58.33,"t":"2026-09-25T15:00:00Z","v":6568,"vw":58.283499},{"c":58.23,"h":58.31,"l":58.19,"n":302,"o":58.22,"t":"2026-09-25T15:15:00Z","v":8166,"vw":58.241502},{"c":58.015,"h":58.29,"l":57.9842,"n":437,"o":58.225,"t":"2026-09-25T15:30:00Z","v":22210,"vw":58.192755},{"c":58.05,"h":58.08,"l":57.94,"n":281,"o":57.96,"t":"2026-09-25T15:45:00Z","v":7867,"vw":58.014206},{"c":58.07,"h":58.165,"l":58.07,"n":270,"o":58.08,"t":"2026-09-25T16:00:00Z","v":8415,"vw":58.116346},{"c":58.07,"h":58.11,"l":58.005,"n":348,"o":58.04,"t":"2026-09-25T16:15:00Z","v":11019,"vw":58.074195},{"c":58,"h":58.1,"l":57.96,"n":182,"o":58.1,"t":"2026-09-25T16:30:00Z","v":5554,"vw":58.008003},{"c":57.84,"h":58.0099,"l":57.84,"n":461,"o":58,"t":"2026-09-25T16:45:00Z","v":14108,"vw":57.916685},{"c":57.9696,"h":58.04,"l":57.785,"n":339,"o":57.83,"t":"2026-09-25T17:00:00Z","v":10627,"vw":57.890953},{"c":57.835,"h":58,"l":57.825,"n":345,"o":57.97,"t":"2026-09-25T17:15:00Z","v":12365,"vw":57.899811},{"c":57.85,"h":57.88,"l":57.785,"n":404,"o":57.83,"t":"2026-09-25T17:30:00Z","v":13348,"vw":57.838171},{"c":57.865,"h":57.93,"l":57.85,"n":404,"o":57.87,"t":"2026-09-25T17:45:00Z","v":12731,"vw":57.878088},{"c":57.78,"h":57.865,"l":57.78,"n":463,"o":57.865,"t":"2026-09-25T18:00:00Z","v":15103,"vw":57.825413},{"c":57.815,"h":57.85,"l":57.78,"n":557,"o":57.78,"t":"2026-09-25T18:15:00Z","v":20029,"vw":57.821759},{"c":57.81,"h":57.89,"l":57.805,"n":490,"o":57.84,"t":"2026-09-25T18:30:00Z","v":17450,"vw":57.830664},{"c":57.885,"h":57.92,"l":57.7952,"n":473,"o":57.81,"t":"2026-09-25T18:45:00Z","v":15094,"vw":57.87341},{"c":57.775,"h":57.91,"l":57.775,"n":604,"o":57.88,"t":"2026-09-25T19:00:00Z","v":37632,"vw":57.84043},{"c":57.695,"h":57.76,"l":57.69,"n":682,"o":57.75,"t":"2026-09-25T19:15:00Z","v":27810,"vw":57.712331},{"c":57.685,"h":57.71,"l":57.595,"n":925,"o":57.71,"t":"2026-09-25T19:30:00Z","v":35452,"vw":57.666097},{"c":57.66,"h":57.78,"l":57.59,"n":2517,"o":57.69,"t":"2026-09-25T19:45:00Z","v":98342,"vw":57.697014},{"c":57.71,"h":57.71,"l":57.71,"n":38,"o":57.71,"t":"2026-09-25T20:00:00Z","v":133764,"vw":57.71},{"c":57.4,"h":57.4,"l":57.4,"n":4,"o":57.4,"t":"2026-09-28T12:45:00Z","v":262,"vw":57.4},{"c":57.79,"h":57.79,"l":57.79,"n":7,"o":57.79,"t":"2026-09-28T13:00:00Z","v":300,"vw":57.79},{"c":56.865,"h":57.52,"l":56.85,"n":319,"o":57.49,"t":"2026-09-28T13:30:00Z","v":24286,"vw":57.144782},{"c":56.91,"h":57.05,"l":56.6,"n":403,"o":56.7,"t":"2026-09-28T13:45:00Z","v":18852,"vw":56.784573},{"c":57.0201,"h":57.1775,"l":56.74,"n":460,"o":56.94,"t":"2026-09-28T14:00:00Z","v":16005,"vw":56.971094},{"c":56.97,"h":57.14,"l":56.92,"n":356,"o":57.08,"t":"2026-09-28T14:15:00Z","v":15207,"vw":56.995421},{"c":57.065,"h":57.08,"l":56.93,"n":408,"o":56.98,"t":"2026-09-28T14:30:00Z","v":14402,"vw":57.006539},{"c":56.93,"h":57.105,"l":56.85,"n":430,"o":57.09,"t":"2026-09-28T14:45:00Z","v":14305,"vw":57.001085},{"c":57.16,"h":57.16,"l":56.86,"n":435,"o":56.905,"t":"2026-09-28T15:00:00Z","v":14298,"vw":57.001172},{"c":57.27,"h":57.305,"l":57.14,"n":458,"o":57.15,"t":"2026-09-28T15:15:00Z","v":14218,"vw":57.222787},{"c":57.23,"h":57.3,"l":57.19,"n":338,"o":57.28,"t":"2026-09-28T15:30:00Z","v":10249,"vw":57.24387},{"c":57.15,"h":57.27,"l":57.08,"n":351,"o":57.27,"t":"2026-09-28T15:45:00Z","v":13864,"vw":57.16025},{"c":57.23,"h":57.31,"l":57.15,"n":408,"o":57.15,"t":"2026-09-28T16:00:00Z","v":14881,"vw":57.203169},{"c":57.565,"h":57.575,"l":57.26,"n":519,"o":57.26,"t":"2026-09-28T16:15:00Z","v":18202,"vw":57.441626},{"c":57.34,"h":57.54,"l":57.32,"n":356,"o":57.53,"t":"2026-09-28T16:30:00Z","v":13074,"vw":57.407752},{"c":57.3101,"h":57.38,"l":57.28,"n":365,"o":57.34,"t":"2026-09-28T16:45:00Z","v":12282,"vw":57.322219},{"c":57.57,"h":57.64,"l":57.3,"n":561,"o":57.325,"t":"2026-09-28T17:00:00Z","v":21749,"vw":57.431645},{"c":57.485,"h":57.57,"l":57.44,"n":324,"o":57.5,"t":"2026-09-28T17:15:00Z","v":21473,"vw":57.517293},{"c":57.285,"h":57.46,"l":57.28,"n":444,"o":57.46,"t":"2026-09-28T17:30:00Z","v":17977,"vw":57.348413},{"c":57.27,"h":57.315,"l":57.2001,"n":366,"o":57.27,"t":"2026-09-28T17:45:00Z","v":15967,"vw":57.258847},{"c":57.3,"h":57.4099,"l":57.26,"n":609,"o":57.265,"t":"2026-09-28T18:00:00Z","v":29949,"vw":57.328305},{"c":57.22,"h":57.305,"l":57.2,"n":441,"o":57.305,"t":"2026-09-28T18:15:00Z","v":14462,"vw":57.254711},{"c":57.27,"h":57.305,"l":57.2,"n":457,"o":57.22,"t":"2026-09-28T18:30:00Z","v":15095,"vw":57.255538},{"c":57.23,"h":57.33,"l":57.23,"n":607,"o":57.26,"t":"2026-09-28T18:45:00Z","v":25008,"vw":57.260335},{"c":57.145,"h":57.23,"l":57.14,"n":461,"o":57.22,"t":"2026-09-28T19:00:00Z","v":14982,"vw":57.183178},{"c":57.165,"h":57.2,"l":57.13,"n":620,"o":57.15,"t":"2026-09-28T19:15:00Z","v":24479,"vw":57.159416},{"c":57.24,"h":57.32,"l":57.17,"n":940,"o":57.17,"t":"2026-09-28T19:30:00Z","v":36640,"vw":57.247755},{"c":57.42,"h":57.43,"l":57.18,"n":2322,"o":57.22,"t":"2026-09-28T19:45:00Z","v":107644,"vw":57.317109},{"c":57.42,"h":57.42,"l":57.42,"n":29,"o":57.42,"t":"2026-09-28T20:00:00Z","v":131497,"vw":57.42},{"c":56.79,"h":57.4,"l":56.69,"n":244,"o":56.91,"t":"2026-09-29T13:30:00Z","v":14711,"vw":56.88771},{"c":57.1,"h":57.24,"l":56.81,"n":348,"o":56.81,"t":"2026-09-29T13:45:00Z","v":16038,"vw":57.052646},{"c":57.67,"h":57.88,"l":57.1,"n":460,"o":57.1,"t":"2026-09-29T14:00:00Z","v":25214,"vw":57.489197},{"c":57.42,"h":57.66,"l":57.39,"n":313,"o":57.66,"t":"2026-09-29T14:15:00Z","v":14600,"vw":57.483468},{"c":57.25,"h":57.525,"l":57.245,"n":260,"o":57.465,"t":"2026-09-29T14:30:00Z","v":10034,"vw":57.345142},{"c":57.32,"h":57.335,"l":57.21,"n":372,"o":57.221,"t":"2026-09-29T14:45:00Z","v":16021,"vw":57.279885},{"c":57.3925,"h":57.3925,"l":57.315,"n":328,"o":57.32,"t":"2026-09-29T15:00:00Z","v":12875,"vw":57.349737},{"c":57.28,"h":57.42,"l":57.24,"n":352,"o":57.375,"t":"2026-09-29T15:15:00Z","v":13471,"vw":57.336339},{"c":57.5,"h":57.5,"l":57.29,"n":303,"o":57.29,"t":"2026-09-29T15:30:00Z","v":11118,"vw":57.377463},{"c":57.43,"h":57.55,"l":57.385,"n":234,"o":57.5,"t":"2026-09-29T15:45:00Z","v":6536,"vw":57.476533},{"c":57.46,"h":57.495,"l":57.39,"n":279,"o":57.43,"t":"2026-09-29T16:00:00Z","v":9085,"vw":57.427883},{"c":57.31,"h":57.44,"l":57.31,"n":296,"o":57.44,"t":"2026-09-29T16:15:00Z","v":15834,"vw":57.360485},{"c":57.29,"h":57.335,"l":57.23,"n":225,"o":57.31,"t":"2026-09-29T16:30:00Z","v":8660,"vw":57.289421},{"c":57.22,"h":57.2899,"l":57.2,"n":283,"o":57.2314,"t":"2026-09-29T16:45:00Z","v":11279,"vw":57.245273},{"c":57.24,"h":57.2863,"l":57.21,"n":279,"o":57.25,"t":"2026-09-29T17:00:00Z","v":11631,"vw":57.245209},{"c":57.035,"h":57.24,"l":57.035,"n":252,"o":57.2,"t":"2026-09-29T17:15:00Z","v":8966,"vw":57.128838},{"c":57.095,"h":57.12,"l":57.02,"n":404,"o":57.035,"t":"2026-09-29T17:30:00Z","v":10836,"vw":57.071216},{"c":57.125,"h":57.17,"l":57.0943,"n":352,"o":57.1195,"t":"2026-09-29T17:45:00Z","v":10188,"vw":57.13123},{"c":57.07,"h":57.255,"l":57.025,"n":437,"o":57.14,"t":"2026-09-29T18:00:00Z","v":16408,"vw":57.12124},{"c":57.145,"h":57.28,"l":57.05,"n":506,"o":57.05,"t":"2026-09-29T18:15:00Z","v":20187,"vw":57.178166},{"c":57.16,"h":57.22,"l":57.12,"n":433,"o":57.16,"t":"2026-09-29T18:30:00Z","v":17195,"vw":57.169289},{"c":57.17,"h":57.2399,"l":57.045,"n":580,"o":57.16,"t":"2026-09-29T18:45:00Z","v":26022,"vw":57.161966},{"c":57.16,"h":57.195,"l":57.105,"n":597,"o":57.17,"t":"2026-09-29T19:00:00Z","v":17646,"vw":57.155189},{"c":57.29,"h":57.29,"l":57.12,"n":802,"o":57.16,"t":"2026-09-29T19:15:00Z","v":29201,"vw":57.202603},{"c":57.345,"h":57.405,"l":57.27,"n":754,"o":57.27,"t":"2026-09-29T19:30:00Z","v":22628,"vw":57.340928},{"c":57.575,"h":57.62,"l":57.325,"n":2231,"o":57.36,"t":"2026-09-29T19:45:00Z","v":106085,"vw":57.475626},{"c":57.59,"h":57.59,"l":57.59,"n":30,"o":57.59,"t":"2026-09-29T20:00:00Z","v":136470,"vw":57.59},{"c":57.5687,"h":57.5687,"l":57.5687,"n":2,"o":57.5687,"t":"2026-09-30T08:00:00Z","v":240,"vw":57.5687},{"c":57.75,"h":57.76,"l":56.985,"n":247,"o":57.16,"t":"2026-09-30T13:30:00Z","v":22730,"vw":57.361769},{"c":57.4901,"h":57.96,"l":57.49,"n":400,"o":57.81,"t":"2026-09-30T13:45:00Z","v":17554,"vw":57.729043},{"c":57.69,"h":57.69,"l":57.48,"n":295,"o":57.545,"t":"2026-09-30T14:00:00Z","v":10218,"vw":57.555954},{"c":57.4,"h":57.695,"l":57.36,"n":218,"o":57.695,"t":"2026-09-30T14:15:00Z","v":6929,"vw":57.534763},{"c":57.88,"h":57.965,"l":57.52,"n":339,"o":57.55,"t":"2026-09-30T14:30:00Z","v":10854,"vw":57.829117},{"c":57.65,"h":57.885,"l":57.61,"n":569,"o":57.87,"t":"2026-09-30T14:45:00Z","v":99000,"vw":57.735374},{"c":57.455,"h":57.67,"l":57.4215,"n":845,"o":57.6,"t":"2026-09-30T15:00:00Z","v":88564,"vw":57.557824},{"c":57.3581,"h":57.55,"l":57.3,"n":487,"o":57.46,"t":"2026-09-30T15:15:00Z","v":26661,"vw":57.440565},{"c":57.46,"h":57.505,"l":57.36,"n":335,"o":57.36,"t":"2026-09-30T15:30:00Z","v":15815,"vw":57.431921},{"c":57.36,"h":57.49,"l":57.27,"n":613,"o":57.43,"t":"2026-09-30T15:45:00Z","v":54917,"vw":57.392146},{"c":57.21,"h":57.41,"l":57.21,"n":411,"o":57.36,"t":"2026-09-30T16:00:00Z","v":20198,"vw":57.345743},{"c":57.225,"h":57.28,"l":57.05,"n":531,"o":57.16,"t":"2026-09-30T16:15:00Z","v":27527,"vw":57.185551},{"c":57.24,"h":57.28,"l":57.16,"n":439,"o":57.21,"t":"2026-09-30T16:30:00Z","v":32346,"vw":57.215001},{"c":57.19,"h":57.23,"l":57.115,"n":379,"o":57.23,"t":"2026-09-30T16:45:00Z","v":19277,"vw":57.17882},{"c":57.105,"h":57.19,"l":57.08,"n":507,"o":57.19,"t":"2026-09-30T17:00:00Z","v":24280,"vw":57.164212},{"c":57.395,"h":57.43,"l":57,"n":768,"o":57.08,"t":"2026-09-30T17:15:00Z","v":100120,"vw":57.245706},{"c":57.515,"h":57.53,"l":57.365,"n":720,"o":57.4,"t":"2026-09-30T17:30:00Z","v":124657,"vw":57.435777},{"c":57.33,"h":57.67,"l":57.32,"n":435,"o":57.625,"t":"2026-09-30T17:45:00Z","v":19060,"vw":57.515456},{"c":57.405,"h":57.4583,"l":57.24,"n":381,"o":57.345,"t":"2026-09-30T18:00:00Z","v":18300,"vw":57.340554},{"c":57.19,"h":57.42,"l":57.0501,"n":773,"o":57.41,"t":"2026-09-30T18:15:00Z","v":36124,"vw":57.234981},{"c":57.285,"h":57.38,"l":57.17,"n":785,"o":57.19,"t":"2026-09-30T18:30:00Z","v":52346,"vw":57.259488},{"c":57.36,"h":57.38,"l":57.18,"n":490,"o":57.25,"t":"2026-09-30T18:45:00Z","v":30275,"vw":57.296202},{"c":57.3,"h":57.37,"l":57.29,"n":601,"o":57.34,"t":"2026-09-30T19:00:00Z","v":30837,"vw":57.311182},{"c":57.33,"h":57.36,"l":57.27,"n":795,"o":57.3,"t":"2026-09-30T19:15:00Z","v":36480,"vw":57.325785},{"c":57.37,"h":57.41,"l":57.31,"n":705,"o":57.33,"t":"2026-09-30T19:30:00Z","v":37083,"vw":57.36638},{"c":57.16,"h":57.41,"l":57.16,"n":2098,"o":57.375,"t":"2026-09-30T19:45:00Z","v":136023,"vw":57.238606},{"c":57.1967,"h":57.23,"l":57.18,"n":47,"o":57.23,"t":"2026-09-30T20:00:00Z","v":396928,"vw":57.186523},{"c":57.28,"h":57.28,"l":57.28,"n":11,"o":57.28,"t":"2026-10-01T10:45:00Z","v":783,"vw":57.28},{"c":58.5,"h":58.7,"l":57.7,"n":84,"o":58.01,"t":"2026-10-01T11:00:00Z","v":8888,"vw":58.343545},{"c":58.61,"h":59,"l":58.55,"n":41,"o":58.6,"t":"2026-10-01T11:15:00Z","v":1313,"vw":58.729392},{"c":59,"h":59,"l":58.98,"n":5,"o":58.98,"t":"2026-10-01T11:30:00Z","v":448,"vw":58.99},{"c":58.75,"h":58.75,"l":58.75,"n":4,"o":58.75,"t":"2026-10-01T12:00:00Z","v":1013,"vw":58.75},{"c":58.91,"h":58.91,"l":58.6,"n":13,"o":58.6,"t":"2026-10-01T12:45:00Z","v":963,"vw":58.850226},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-01T13:00:00Z","v":500,"vw":59},{"c":59.53,"h":59.53,"l":58.5,"n":31,"o":58.5,"t":"2026-10-01T13:15:00Z","v":2529,"vw":59.239925},{"c":60,"h":60.37,"l":58.715,"n":745,"o":59.7,"t":"2026-10-01T13:30:00Z","v":64340,"vw":59.541152},{"c":59.15,"h":60.32,"l":59.15,"n":552,"o":59.87,"t":"2026-10-01T13:45:00Z","v":21508,"vw":59.7135},{"c":59.98,"h":60.135,"l":59.06,"n":970,"o":59.15,"t":"2026-10-01T14:00:00Z","v":56461,"vw":59.601297},{"c":59.64,"h":60.0899,"l":59.51,"n":786,"o":59.88,"t":"2026-10-01T14:15:00Z","v":50145,"vw":59.750018},{"c":58.825,"h":59.81,"l":58.81,"n":507,"o":59.705,"t":"2026-10-01T14:30:00Z","v":23985,"vw":59.310132},{"c":58.465,"h":58.87,"l":58.245,"n":816,"o":58.75,"t":"2026-10-01T14:45:00Z","v":36040,"vw":58.496082},{"c":58.85,"h":58.85,"l":58.465,"n":774,"o":58.465,"t":"2026-10-01T15:00:00Z","v":41368,"vw":58.687472},{"c":58.635,"h":58.88,"l":58.6,"n":608,"o":58.77,"t":"2026-10-01T15:15:00Z","v":31618,"vw":58.730545},{"c":58.37,"h":58.67,"l":58.34,"n":637,"o":58.625,"t":"2026-10-01T15:30:00Z","v":30152,"vw":58.487813},{"c":58.525,"h":58.62,"l":58.31,"n":519,"o":58.37,"t":"2026-10-01T15:45:00Z","v":22812,"vw":58.470905},{"c":58.56,"h":58.57,"l":58.425,"n":585,"o":58.515,"t":"2026-10-01T16:00:00Z","v":29369,"vw":58.498328},{"c":58.675,"h":58.685,"l":58.38,"n":639,"o":58.6,"t":"2026-10-01T16:15:00Z","v":28900,"vw":58.574681},{"c":58.92,"h":58.99,"l":58.67,"n":681,"o":58.67,"t":"2026-10-01T16:30:00Z","v":37167,"vw":58.847024},{"c":58.67,"h":58.95,"l":58.61,"n":1038,"o":58.87,"t":"2026-10-01T16:45:00Z","v":70373,"vw":58.786026},{"c":58.6925,"h":58.85,"l":58.64,"n":716,"o":58.69,"t":"2026-10-01T17:00:00Z","v":27803,"vw":58.737721},{"c":58.69,"h":58.85,"l":58.625,"n":630,"o":58.73,"t":"2026-10-01T17:15:00Z","v":23488,"vw":58.712986},{"c":58.94,"h":58.94,"l":58.55,"n":719,"o":58.72,"t":"2026-10-01T17:30:00Z","v":42311,"vw":58.728425},{"c":58.76,"h":58.9375,"l":58.73,"n":612,"o":58.9,"t":"2026-10-01T17:45:00Z","v":25063,"vw":58.83249},{"c":58.62,"h":58.81,"l":58.59,"n":769,"o":58.755,"t":"2026-10-01T18:00:00Z","v":32121,"vw":58.68272},{"c":58.66,"h":58.775,"l":58.605,"n":770,"o":58.625,"t":"2026-10-01T18:15:00Z","v":42684,"vw":58.683795},{"c":58.85,"h":58.85,"l":58.59,"n":1029,"o":58.655,"t":"2026-10-01T18:30:00Z","v":44160,"vw":58.73474},{"c":58.61,"h":58.89,"l":58.58,"n":987,"o":58.825,"t":"2026-10-01T18:45:00Z","v":44275,"vw":58.718812},{"c":58.63,"h":58.66,"l":58.55,"n":869,"o":58.61,"t":"2026-10-01T19:00:00Z","v":43591,"vw":58.604265},{"c":58.68,"h":58.77,"l":58.54,"n":954,"o":58.645,"t":"2026-10-01T19:15:00Z","v":45564,"vw":58.636366},{"c":58.58,"h":58.75,"l":58.56,"n":1198,"o":58.685,"t":"2026-10-01T19:30:00Z","v":63493,"vw":58.653789},{"c":58.36,"h":58.65,"l":58.19,"n":3557,"o":58.575,"t":"2026-10-01T19:45:00Z","v":213142,"vw":58.412518},{"c":58.36,"h":58.36,"l":58.36,"n":33,"o":58.36,"t":"2026-10-01T20:00:00Z","v":214444,"vw":58.36},{"c":57.745,"h":58.565,"l":57.6,"n":456,"o":58.36,"t":"2026-10-02T13:30:00Z","v":22772,"vw":57.87654},{"c":58.03,"h":58.09,"l":57.7101,"n":404,"o":57.88,"t":"2026-10-02T13:45:00Z","v":14634,"vw":57.925814},{"c":58.045,"h":58.22,"l":57.8284,"n":487,"o":58.03,"t":"2026-10-02T14:00:00Z","v":16580,"vw":57.988032},{"c":58.02,"h":58.235,"l":57.88,"n":526,"o":58.04,"t":"2026-10-02T14:15:00Z","v":11760,"vw":58.054564},{"c":58.285,"h":58.285,"l":57.995,"n":314,"o":57.995,"t":"2026-10-02T14:30:00Z","v":6960,"vw":58.130029},{"c":58.34,"h":58.5,"l":58.29,"n":367,"o":58.335,"t":"2026-10-02T14:45:00Z","v":8948,"vw":58.398956},{"c":58.19,"h":58.44,"l":58.17,"n":359,"o":58.35,"t":"2026-10-02T15:00:00Z","v":9877,"vw":58.264711},{"c":58.375,"h":58.375,"l":58.14,"n":426,"o":58.19,"t":"2026-10-02T15:15:00Z","v":8106,"vw":58.251515},{"c":58.32,"h":58.435,"l":58.28,"n":407,"o":58.34,"t":"2026-10-02T15:30:00Z","v":16459,"vw":58.359394},{"c":58.04,"h":58.33,"l":57.94,"n":468,"o":58.29,"t":"2026-10-02T15:45:00Z","v":11467,"vw":58.163829},{"c":58.1,"h":58.18,"l":58.03,"n":285,"o":58.055,"t":"2026-10-02T16:00:00Z","v":6853,"vw":58.091595},{"c":57.95,"h":58.075,"l":57.81,"n":683,"o":58.04,"t":"2026-10-02T16:15:00Z","v":26216,"vw":57.92069},{"c":58.015,"h":58.04,"l":57.9213,"n":278,"o":57.97,"t":"2026-10-02T16:30:00Z","v":7633,"vw":57.995364},{"c":58.025,"h":58.19,"l":58.01,"n":449,"o":58.025,"t":"2026-10-02T16:45:00Z","v":14108,"vw":58.053071},{"c":57.94,"h":58.025,"l":57.91,"n":448,"o":58.025,"t":"2026-10-02T17:00:00Z","v":13619,"vw":57.954935},{"c":58.02,"h":58.06,"l":57.9,"n":444,"o":57.975,"t":"2026-10-02T17:15:00Z","v":19004,"vw":57.96755},{"c":57.7,"h":58.085,"l":57.7,"n":525,"o":58.07,"t":"2026-10-02T17:30:00Z","v":20003,"vw":57.93513},{"c":57.45,"h":57.74,"l":57.45,"n":535,"o":57.71,"t":"2026-10-02T17:45:00Z","v":21130,"vw":57.582221},{"c":57.44,"h":57.65,"l":57.29,"n":1361,"o":57.54,"t":"2026-10-02T18:00:00Z","v":134830,"vw":57.476779},{"c":57.645,"h":57.67,"l":57.42,"n":529,"o":57.487,"t":"2026-10-02T18:15:00Z","v":27730,"vw":57.509772},{"c":57.905,"h":57.975,"l":57.62,"n":765,"o":57.645,"t":"2026-10-02T18:30:00Z","v":35977,"vw":57.853857},{"c":58.18,"h":58.18,"l":57.915,"n":621,"o":57.915,"t":"2026-10-02T18:45:00Z","v":25895,"vw":58.012716},{"c":58.35,"h":58.35,"l":58.09,"n":936,"o":58.175,"t":"2026-10-02T19:00:00Z","v":29276,"vw":58.222503},{"c":58.1,"h":58.39,"l":58.08,"n":1112,"o":58.37,"t":"2026-10-02T19:15:00Z","v":42463,"vw":58.262389},{"c":57.92,"h":58.07,"l":57.8935,"n":743,"o":58.07,"t":"2026-10-02T19:30:00Z","v":24023,"vw":57.956266},{"c":58.12,"h":58.15,"l":57.775,"n":2902,"o":57.95,"t":"2026-10-02T19:45:00Z","v":128110,"vw":58.034896},{"c":58.12,"h":58.12,"l":58.12,"n":23,"o":58.12,"t":"2026-10-02T20:00:00Z","v":166345,"vw":58.12},{"c":58.24,"h":58.26,"l":57.73,"n":304,"o":57.85,"t":"2026-10-05T13:30:00Z","v":15498,"vw":57.926929},{"c":58.23,"h":58.46,"l":58.22,"n":325,"o":58.22,"t":"2026-10-05T13:45:00Z","v":20673,"vw":58.371018},{"c":58.48,"h":58.75,"l":58.285,"n":463,"o":58.29,"t":"2026-10-05T14:00:00Z","v":24007,"vw":58.593052},{"c":58.18,"h":58.53,"l":58.18,"n":310,"o":58.32,"t":"2026-10-05T14:15:00Z","v":11719,"vw":58.332532},{"c":58.16,"h":58.25,"l":58.0825,"n":293,"o":58.175,"t":"2026-10-05T14:30:00Z","v":8651,"vw":58.169711},{"c":58.47,"h":58.47,"l":58.1625,"n":313,"o":58.1625,"t":"2026-10-05T14:45:00Z","v":10452,"vw":58.318423},{"c":58.4675,"h":58.48,"l":58.32,"n":358,"o":58.475,"t":"2026-10-05T15:00:00Z","v":14785,"vw":58.403398},{"c":58.59,"h":58.62,"l":58.47,"n":161,"o":58.47,"t":"2026-10-05T15:15:00Z","v":4817,"vw":58.539074},{"c":58.6,"h":58.64,"l":58.55,"n":231,"o":58.63,"t":"2026-10-05T15:30:00Z","v":7633,"vw":58.588887},{"c":58.66,"h":58.68,"l":58.57,"n":240,"o":58.61,"t":"2026-10-05T15:45:00Z","v":7432,"vw":58.621312},{"c":58.67,"h":58.7,"l":58.57,"n":282,"o":58.6,"t":"2026-10-05T16:00:00Z","v":9237,"vw":58.631274},{"c":58.705,"h":58.72,"l":58.6,"n":389,"o":58.63,"t":"2026-10-05T16:15:00Z","v":16833,"vw":58.664981},{"c":58.68,"h":58.73,"l":58.615,"n":415,"o":58.71,"t":"2026-10-05T16:30:00Z","v":13387,"vw":58.673339},{"c":58.59,"h":58.7,"l":58.59,"n":339,"o":58.7,"t":"2026-10-05T16:45:00Z","v":10000,"vw":58.654118},{"c":58.5658,"h":58.6199,"l":58.52,"n":289,"o":58.55,"t":"2026-10-05T17:00:00Z","v":9183,"vw":58.567369},{"c":58.495,"h":58.6042,"l":58.475,"n":459,"o":58.585,"t":"2026-10-05T17:15:00Z","v":14377,"vw":58.537231},{"c":58.49,"h":58.5018,"l":58.44,"n":381,"o":58.49,"t":"2026-10-05T17:30:00Z","v":13022,"vw":58.472942},{"c":58.4,"h":58.53,"l":58.36,"n":536,"o":58.505,"t":"2026-10-05T17:45:00Z","v":23387,"vw":58.437178},{"c":58.43,"h":58.445,"l":58.33,"n":379,"o":58.38,"t":"2026-10-05T18:00:00Z","v":14767,"vw":58.384336},{"c":58.465,"h":58.495,"l":58.33,"n":555,"o":58.435,"t":"2026-10-05T18:15:00Z","v":23258,"vw":58.419398},{"c":58.51,"h":58.54,"l":58.41,"n":412,"o":58.46,"t":"2026-10-05T18:30:00Z","v":15104,"vw":58.480054},{"c":58.505,"h":58.55,"l":58.45,"n":541,"o":58.52,"t":"2026-10-05T18:45:00Z","v":22919,"vw":58.507879},{"c":58.4401,"h":58.52,"l":58.44,"n":582,"o":58.505,"t":"2026-10-05T19:00:00Z","v":22156,"vw":58.479911},{"c":58.43,"h":58.49,"l":58.375,"n":722,"o":58.46,"t":"2026-10-05T19:15:00Z","v":27099,"vw":58.432301},{"c":58.59,"h":58.6,"l":58.39,"n":1066,"o":58.47,"t":"2026-10-05T19:30:00Z","v":43763,"vw":58.465509},{"c":58.41,"h":58.55,"l":58.35,"n":2630,"o":58.55,"t":"2026-10-05T19:45:00Z","v":124578,"vw":58.446762},{"c":58.46,"h":58.46,"l":58.46,"n":27,"o":58.46,"t":"2026-10-05T20:00:00Z","v":502270,"vw":58.46},{"c":58.445,"h":58.785,"l":58.32,"n":231,"o":58.48,"t":"2026-10-06T13:30:00Z","v":33650,"vw":58.490037},{"c":58.42,"h":58.48,"l":58.27,"n":236,"o":58.41,"t":"2026-10-06T13:45:00Z","v":7072,"vw":58.399553},{"c":58.48,"h":58.67,"l":58.37,"n":410,"o":58.37,"t":"2026-10-06T14:00:00Z","v":35063,"vw":58.508541},{"c":58.36,"h":58.495,"l":58.25,"n":438,"o":58.495,"t":"2026-10-06T14:15:00Z","v":8664,"vw":58.348441},{"c":58.56,"h":58.61,"l":58.42,"n":315,"o":58.42,"t":"2026-10-06T14:30:00Z","v":11402,"vw":58.483325},{"c":58.67,"h":58.7,"l":58.51,"n":392,"o":58.56,"t":"2026-10-06T14:45:00Z","v":12182,"vw":58.605625},{"c":58.49,"h":58.69,"l":58.44,"n":525,"o":58.675,"t":"2026-10-06T15:00:00Z","v":14506,"vw":58.544748},{"c":58.61,"h":58.61,"l":58.41,"n":419,"o":58.47,"t":"2026-10-06T15:15:00Z","v":14198,"vw":58.488594},{"c":58.505,"h":58.67,"l":58.505,"n":337,"o":58.67,"t":"2026-10-06T15:30:00Z","v":9203,"vw":58.59809},{"c":58.56,"h":58.59,"l":58.47,"n":227,"o":58.49,"t":"2026-10-06T15:45:00Z","v":8196,"vw":58.520247},{"c":58.4237,"h":58.53,"l":58.3548,"n":421,"o":58.53,"t":"2026-10-06T16:00:00Z","v":12859,"vw":58.420226},{"c":58.48,"h":58.5,"l":58.38,"n":343,"o":58.44,"t":"2026-10-06T16:15:00Z","v":9828,"vw":58.426173},{"c":58.57,"h":58.57,"l":58.49,"n":194,"o":58.53,"t":"2026-10-06T16:30:00Z","v":7338,"vw":58.532814},{"c":58.695,"h":58.695,"l":58.48,"n":335,"o":58.53,"t":"2026-10-06T16:45:00Z","v":12250,"vw":58.55243},{"c":58.655,"h":58.69,"l":58.62,"n":398,"o":58.685,"t":"2026-10-06T17:00:00Z","v":11055,"vw":58.64608},{"c":58.665,"h":58.69,"l":58.6,"n":316,"o":58.6163,"t":"2026-10-06T17:15:00Z","v":11642,"vw":58.631819},{"c":58.47,"h":58.66,"l":58.45,"n":674,"o":58.66,"t":"2026-10-06T17:30:00Z","v":31965,"vw":58.537665},{"c":58.585,"h":58.585,"l":58.44,"n":487,"o":58.475,"t":"2026-10-06T17:45:00Z","v":18061,"vw":58.50798},{"c":58.55,"h":58.67,"l":58.5,"n":554,"o":58.6,"t":"2026-10-06T18:00:00Z","v":22489,"vw":58.588641},{"c":58.41,"h":58.59,"l":58.41,"n":732,"o":58.55,"t":"2026-10-06T18:15:00Z","v":22593,"vw":58.520515},{"c":58.38,"h":58.52,"l":58.38,"n":677,"o":58.41,"t":"2026-10-06T18:30:00Z","v":18579,"vw":58.428342},{"c":58.42,"h":58.42,"l":58.3201,"n":705,"o":58.38,"t":"2026-10-06T18:45:00Z","v":18394,"vw":58.360136},{"c":58.445,"h":58.46,"l":58.435,"n":319,"o":58.45,"t":"2026-10-06T19:00:00Z","v":9712,"vw":58.445221},{"c":58.28,"h":58.5,"l":58.28,"n":821,"o":58.442,"t":"2026-10-06T19:15:00Z","v":27110,"vw":58.412616},{"c":58.3,"h":58.36,"l":58.25,"n":917,"o":58.3,"t":"2026-10-06T19:30:00Z","v":29170,"vw":58.30752},{"c":58.51,"h":58.62,"l":58.27,"n":2570,"o":58.32,"t":"2026-10-06T19:45:00Z","v":107087,"vw":58.454836},{"c":58.49,"h":58.49,"l":58.49,"n":41,"o":58.49,"t":"2026-10-06T20:00:00Z","v":356695,"vw":58.49},{"c":58.9,"h":58.9,"l":58.9,"n":6,"o":58.9,"t":"2026-10-07T08:00:00Z","v":105,"vw":58.9},{"c":59.295,"h":59.64,"l":58.79,"n":419,"o":58.83,"t":"2026-10-07T13:30:00Z","v":28435,"vw":59.08701},{"c":59.15,"h":59.49,"l":58.985,"n":352,"o":59.3,"t":"2026-10-07T13:45:00Z","v":13528,"vw":59.255511},{"c":59.15,"h":59.36,"l":59.13,"n":574,"o":59.13,"t":"2026-10-07T14:00:00Z","v":23384,"vw":59.255434},{"c":59.1,"h":59.28,"l":59.06,"n":469,"o":59.16,"t":"2026-10-07T14:15:00Z","v":20355,"vw":59.160057},{"c":58.78,"h":59.21,"l":58.78,"n":619,"o":59.1,"t":"2026-10-07T14:30:00Z","v":26126,"vw":59.106702},{"c":58.99,"h":59.03,"l":58.765,"n":456,"o":58.765,"t":"2026-10-07T14:45:00Z","v":18337,"vw":58.93051},{"c":58.81,"h":59.03,"l":58.74,"n":424,"o":58.99,"t":"2026-10-07T15:00:00Z","v":15192,"vw":58.918994},{"c":58.785,"h":58.81,"l":58.66,"n":405,"o":58.765,"t":"2026-10-07T15:15:00Z","v":13114,"vw":58.72537},{"c":58.8,"h":58.89,"l":58.7801,"n":273,"o":58.795,"t":"2026-10-07T15:30:00Z","v":11215,"vw":58.829175},{"c":58.935,"h":58.975,"l":58.81,"n":321,"o":58.81,"t":"2026-10-07T15:45:00Z","v":11863,"vw":58.882094},{"c":59.02,"h":59.02,"l":58.91,"n":256,"o":58.945,"t":"2026-10-07T16:00:00Z","v":8652,"vw":58.979967},{"c":58.98,"h":59.02,"l":58.945,"n":211,"o":59.02,"t":"2026-10-07T16:15:00Z","v":8113,"vw":58.977494},{"c":59.01,"h":59.02,"l":58.92,"n":320,"o":58.95,"t":"2026-10-07T16:30:00Z","v":9537,"vw":58.972131},{"c":59.07,"h":59.1,"l":58.99,"n":465,"o":59.04,"t":"2026-10-07T16:45:00Z","v":20565,"vw":59.052649},{"c":59.08,"h":59.16,"l":59.015,"n":407,"o":59.05,"t":"2026-10-07T17:00:00Z","v":14078,"vw":59.088813},{"c":59,"h":59.21,"l":58.99,"n":484,"o":59.12,"t":"2026-10-07T17:15:00Z","v":15667,"vw":59.112367},{"c":59.08,"h":59.08,"l":58.955,"n":416,"o":58.97,"t":"2026-10-07T17:30:00Z","v":13753,"vw":59.007506},{"c":59.225,"h":59.23,"l":59.05,"n":555,"o":59.08,"t":"2026-10-07T17:45:00Z","v":18865,"vw":59.128329},{"c":59.205,"h":59.3,"l":59.2,"n":634,"o":59.225,"t":"2026-10-07T18:00:00Z","v":25586,"vw":59.243664},{"c":59.16,"h":59.25,"l":59.14,"n":385,"o":59.205,"t":"2026-10-07T18:15:00Z","v":15758,"vw":59.179749},{"c":59.28,"h":59.285,"l":59.06,"n":648,"o":59.16,"t":"2026-10-07T18:30:00Z","v":21003,"vw":59.152307},{"c":59.24,"h":59.31,"l":59.1892,"n":477,"o":59.28,"t":"2026-10-07T18:45:00Z","v":24272,"vw":59.249064},{"c":59.23,"h":59.33,"l":59.185,"n":718,"o":59.235,"t":"2026-10-07T19:00:00Z","v":29196,"vw":59.269683},{"c":59.17,"h":59.25,"l":59.16,"n":674,"o":59.23,"t":"2026-10-07T19:15:00Z","v":27291,"vw":59.226703},{"c":59.095,"h":59.18,"l":59.0734,"n":717,"o":59.16,"t":"2026-10-07T19:30:00Z","v":26408,"vw":59.123249},{"c":58.74,"h":59.095,"l":58.73,"n":2958,"o":59.095,"t":"2026-10-07T19:45:00Z","v":159189,"vw":58.819746},{"c":58.74,"h":58.74,"l":58.74,"n":33,"o":58.74,"t":"2026-10-07T20:00:00Z","v":211658,"vw":58.74},{"c":58.75,"h":58.75,"l":58.75,"n":3,"o":58.75,"t":"2026-10-08T11:30:00Z","v":1000,"vw":58.75},{"c":59.17,"h":59.7599,"l":58.72,"n":207,"o":58.95,"t":"2026-10-08T13:30:00Z","v":14935,"vw":59.095657},{"c":59.55,"h":59.55,"l":59.045,"n":164,"o":59.05,"t":"2026-10-08T13:45:00Z","v":6503,"vw":59.360159},{"c":59.3,"h":59.55,"l":59.17,"n":223,"o":59.55,"t":"2026-10-08T14:00:00Z","v":12958,"vw":59.323024},{"c":58.86,"h":59.36,"l":58.775,"n":269,"o":59.265,"t":"2026-10-08T14:15:00Z","v":17058,"vw":59.190867},{"c":58.4,"h":58.87,"l":58.3,"n":261,"o":58.78,"t":"2026-10-08T14:30:00Z","v":10042,"vw":58.653424},{"c":58.76,"h":58.76,"l":58.46,"n":190,"o":58.46,"t":"2026-10-08T14:45:00Z","v":15223,"vw":58.666192},{"c":58.48,"h":58.86,"l":58.48,"n":359,"o":58.77,"t":"2026-10-08T15:00:00Z","v":11225,"vw":58.716952},{"c":58.095,"h":58.51,"l":58.095,"n":242,"o":58.51,"t":"2026-10-08T15:15:00Z","v":10950,"vw":58.309954},{"c":58.22,"h":58.28,"l":58.105,"n":319,"o":58.14,"t":"2026-10-08T15:30:00Z","v":7724,"vw":58.210322},{"c":58.37,"h":58.42,"l":58.23,"n":280,"o":58.23,"t":"2026-10-08T15:45:00Z","v":13255,"vw":58.392084},{"c":58.415,"h":58.44,"l":58.27,"n":335,"o":58.34,"t":"2026-10-08T16:00:00Z","v":15940,"vw":58.325689},{"c":58.22,"h":58.605,"l":58.22,"n":408,"o":58.415,"t":"2026-10-08T16:15:00Z","v":20620,"vw":58.440711},{"c":58.3,"h":58.365,"l":58.21,"n":187,"o":58.21,"t":"2026-10-08T16:30:00Z","v":6217,"vw":58.321081},{"c":58.9,"h":58.9,"l":58.35,"n":333,"o":58.35,"t":"2026-10-08T16:45:00Z","v":12460,"vw":58.625554},{"c":58.77,"h":58.85,"l":58.43,"n":677,"o":58.8,"t":"2026-10-08T17:00:00Z","v":26151,"vw":58.72013},{"c":58.94,"h":59.09,"l":58.71,"n":531,"o":58.87,"t":"2026-10-08T17:15:00Z","v":16138,"vw":58.860031},{"c":59.05,"h":59.05,"l":58.821,"n":399,"o":58.945,"t":"2026-10-08T17:30:00Z","v":9573,"vw":58.931686},{"c":58.99,"h":59.09,"l":58.84,"n":475,"o":59.055,"t":"2026-10-08T17:45:00Z","v":14552,"vw":58.929525},{"c":58.981,"h":59.115,"l":58.9458,"n":569,"o":59.005,"t":"2026-10-08T18:00:00Z","v":18922,"vw":59.031953},{"c":59.055,"h":59.12,"l":58.965,"n":613,"o":59.1,"t":"2026-10-08T18:15:00Z","v":22172,"vw":59.056701},{"c":59.095,"h":59.14,"l":58.96,"n":423,"o":59.06,"t":"2026-10-08T18:30:00Z","v":11018,"vw":59.068896},{"c":59.29,"h":59.29,"l":59.06,"n":466,"o":59.15,"t":"2026-10-08T18:45:00Z","v":20467,"vw":59.125858},{"c":59.45,"h":59.46,"l":59.28,"n":689,"o":59.305,"t":"2026-10-08T19:00:00Z","v":31405,"vw":59.365851},{"c":59.51,"h":59.64,"l":59.44,"n":616,"o":59.44,"t":"2026-10-08T19:15:00Z","v":16971,"vw":59.533186},{"c":60.08,"h":60.14,"l":59.555,"n":1181,"o":59.59,"t":"2026-10-08T19:30:00Z","v":48531,"vw":59.989718},{"c":60.26,"h":60.34,"l":60.06,"n":2800,"o":60.06,"t":"2026-10-08T19:45:00Z","v":117066,"vw":60.238277},{"c":61.77,"h":61.8,"l":60.245,"n":59,"o":60.245,"t":"2026-10-08T20:00:00Z","v":307028,"vw":60.258171},{"c":60.61,"h":60.61,"l":60.61,"n":1,"o":60.61,"t":"2026-10-08T20:45:00Z","v":303,"vw":60.61},{"c":61.65,"h":61.65,"l":61.65,"n":2,"o":61.65,"t":"2026-10-09T13:15:00Z","v":101,"vw":61.65},{"c":60.145,"h":60.76,"l":59.76,"n":183,"o":60.52,"t":"2026-10-09T13:30:00Z","v":16254,"vw":60.503773},{"c":60.12,"h":60.45,"l":60.115,"n":343,"o":60.15,"t":"2026-10-09T13:45:00Z","v":13971,"vw":60.224696},{"c":59.875,"h":60.14,"l":59.71,"n":150,"o":60.14,"t":"2026-10-09T14:00:00Z","v":6159,"vw":59.907352},{"c":59.44,"h":59.79,"l":59.3501,"n":473,"o":59.71,"t":"2026-10-09T14:15:00Z","v":22433,"vw":59.596049},{"c":59.285,"h":59.475,"l":59.24,"n":411,"o":59.41,"t":"2026-10-09T14:30:00Z","v":22580,"vw":59.375018},{"c":59.3,"h":59.35,"l":59.2,"n":321,"o":59.34,"t":"2026-10-09T14:45:00Z","v":9808,"vw":59.273388},{"c":59.21,"h":59.3,"l":59.06,"n":448,"o":59.29,"t":"2026-10-09T15:00:00Z","v":18527,"vw":59.150819},{"c":59.37,"h":59.415,"l":59.11,"n":479,"o":59.21,"t":"2026-10-09T15:15:00Z","v":23321,"vw":59.264551},{"c":59.18,"h":59.405,"l":59.12,"n":353,"o":59.395,"t":"2026-10-09T15:30:00Z","v":12323,"vw":59.243439},{"c":59.26,"h":59.26,"l":59.08,"n":428,"o":59.15,"t":"2026-10-09T15:45:00Z","v":19124,"vw":59.18541},{"c":59.25,"h":59.395,"l":59.2,"n":471,"o":59.27,"t":"2026-10-09T16:00:00Z","v":14184,"vw":59.261204},{"c":59.195,"h":59.295,"l":59.01,"n":726,"o":59.245,"t":"2026-10-09T16:15:00Z","v":60744,"vw":59.12695},{"c":59.0948,"h":59.15,"l":58.91,"n":483,"o":59.15,"t":"2026-10-09T16:30:00Z","v":21951,"vw":59.012609},{"c":59.04,"h":59.19,"l":58.93,"n":624,"o":59.06,"t":"2026-10-09T16:45:00Z","v":30439,"vw":59.018934},{"c":59.12,"h":59.145,"l":59.04,"n":360,"o":59.08,"t":"2026-10-09T17:00:00Z","v":10312,"vw":59.119901},{"c":59.25,"h":59.34,"l":59.165,"n":583,"o":59.17,"t":"2026-10-09T17:15:00Z","v":41939,"vw":59.276213},{"c":59.1,"h":59.36,"l":59.1,"n":366,"o":59.36,"t":"2026-10-09T17:30:00Z","v":17858,"vw":59.278515},{"c":59.105,"h":59.23,"l":59.1,"n":302,"o":59.19,"t":"2026-10-09T17:45:00Z","v":9304,"vw":59.156551},{"c":59.08,"h":59.18,"l":59.035,"n":619,"o":59.17,"t":"2026-10-09T18:00:00Z","v":28689,"vw":59.103117},{"c":59.03,"h":59.1,"l":59.02,"n":322,"o":59.1,"t":"2026-10-09T18:15:00Z","v":10106,"vw":59.050208},{"c":59.04,"h":59.1399,"l":58.94,"n":559,"o":59.03,"t":"2026-10-09T18:30:00Z","v":17548,"vw":59.026951},{"c":59.225,"h":59.23,"l":59.07,"n":480,"o":59.07,"t":"2026-10-09T18:45:00Z","v":13363,"vw":59.166561},{"c":59.07,"h":59.3,"l":59.07,"n":528,"o":59.2,"t":"2026-10-09T19:00:00Z","v":17719,"vw":59.209749},{"c":58.92,"h":59.075,"l":58.92,"n":405,"o":59.04,"t":"2026-10-09T19:15:00Z","v":17185,"vw":58.972898},{"c":58.865,"h":58.94,"l":58.81,"n":1190,"o":58.9,"t":"2026-10-09T19:30:00Z","v":64374,"vw":58.880011},{"c":58.85,"h":59.01,"l":58.595,"n":3595,"o":58.84,"t":"2026-10-09T19:45:00Z","v":177881,"vw":58.777442},{"c":58.84,"h":58.84,"l":58.84,"n":50,"o":58.84,"t":"2026-10-09T20:00:00Z","v":432563,"vw":58.84},{"c":59.64,"h":60.09,"l":59,"n":340,"o":59.03,"t":"2026-10-12T13:30:00Z","v":24937,"vw":59.499076},{"c":59.56,"h":59.72,"l":59.27,"n":439,"o":59.68,"t":"2026-10-12T13:45:00Z","v":22012,"vw":59.513821},{"c":59.65,"h":59.75,"l":59.45,"n":477,"o":59.52,"t":"2026-10-12T14:00:00Z","v":26350,"vw":59.568475},{"c":59.495,"h":59.69,"l":59.36,"n":567,"o":59.685,"t":"2026-10-12T14:15:00Z","v":22659,"vw":59.530608},{"c":59.4,"h":59.64,"l":59.4,"n":460,"o":59.565,"t":"2026-10-12T14:30:00Z","v":19970,"vw":59.5554},{"c":59.42,"h":59.6,"l":59.42,"n":530,"o":59.455,"t":"2026-10-12T14:45:00Z","v":26254,"vw":59.51708},{"c":59.21,"h":59.465,"l":59.21,"n":339,"o":59.46,"t":"2026-10-12T15:00:00Z","v":13714,"vw":59.320846},{"c":59.415,"h":59.415,"l":59.14,"n":395,"o":59.2101,"t":"2026-10-12T15:15:00Z","v":13304,"vw":59.266481},{"c":59.26,"h":59.42,"l":59.26,"n":309,"o":59.4,"t":"2026-10-12T15:30:00Z","v":10507,"vw":59.345084},{"c":59.3,"h":59.32,"l":59.22,"n":225,"o":59.27,"t":"2026-10-12T15:45:00Z","v":6521,"vw":59.274388},{"c":59.3,"h":59.37,"l":59.26,"n":276,"o":59.3,"t":"2026-10-12T16:00:00Z","v":7733,"vw":59.316605},{"c":59.39,"h":59.451,"l":59.3,"n":211,"o":59.3,"t":"2026-10-12T16:15:00Z","v":5802,"vw":59.376436},{"c":59.49,"h":59.525,"l":59.35,"n":405,"o":59.37,"t":"2026-10-12T16:30:00Z","v":19769,"vw":59.467637},{"c":59.325,"h":59.485,"l":59.28,"n":486,"o":59.485,"t":"2026-10-12T16:45:00Z","v":25328,"vw":59.406401},{"c":59.305,"h":59.37,"l":59.28,"n":403,"o":59.32,"t":"2026-10-12T17:00:00Z","v":21306,"vw":59.32641},{"c":59.29,"h":59.335,"l":59.25,"n":441,"o":59.31,"t":"2026-10-12T17:15:00Z","v":25911,"vw":59.302134},{"c":59.25,"h":59.335,"l":59.25,"n":311,"o":59.285,"t":"2026-10-12T17:30:00Z","v":16260,"vw":59.297031},{"c":59.05,"h":59.2,"l":59.05,"n":574,"o":59.2,"t":"2026-10-12T17:45:00Z","v":33665,"vw":59.128387},{"c":58.92,"h":59.11,"l":58.85,"n":512,"o":59.06,"t":"2026-10-12T18:00:00Z","v":13387,"vw":58.983416},{"c":58.885,"h":58.94,"l":58.86,"n":361,"o":58.92,"t":"2026-10-12T18:15:00Z","v":11178,"vw":58.896477},{"c":58.79,"h":58.88,"l":58.7401,"n":475,"o":58.88,"t":"2026-10-12T18:30:00Z","v":17420,"vw":58.791297},{"c":58.83,"h":58.86,"l":58.645,"n":716,"o":58.79,"t":"2026-10-12T18:45:00Z","v":20684,"vw":58.757558},{"c":58.735,"h":58.86,"l":58.73,"n":687,"o":58.85,"t":"2026-10-12T19:00:00Z","v":37555,"vw":58.78171},{"c":58.76,"h":58.84,"l":58.6,"n":879,"o":58.7,"t":"2026-10-12T19:15:00Z","v":47188,"vw":58.723084},{"c":58.89,"h":58.975,"l":58.74,"n":1063,"o":58.74,"t":"2026-10-12T19:30:00Z","v":41865,"vw":58.873574},{"c":58.76,"h":58.9,"l":58.57,"n":2854,"o":58.88,"t":"2026-10-12T19:45:00Z","v":160716,"vw":58.750536},{"c":58.75,"h":58.75,"l":58.75,"n":28,"o":58.75,"t":"2026-10-12T20:00:00Z","v":324443,"vw":58.75},{"c":59.73,"h":59.75,"l":58.92,"n":163,"o":58.92,"t":"2026-10-13T13:30:00Z","v":9327,"vw":59.196924},{"c":59.675,"h":59.99,"l":59.5882,"n":290,"o":59.99,"t":"2026-10-13T13:45:00Z","v":9236,"vw":59.743818},{"c":59.44,"h":59.81,"l":59.38,"n":455,"o":59.62,"t":"2026-10-13T14:00:00Z","v":14109,"vw":59.559899},{"c":59.58,"h":59.71,"l":59.46,"n":312,"o":59.46,"t":"2026-10-13T14:15:00Z","v":10405,"vw":59.551803},{"c":59.3,"h":59.53,"l":59.27,"n":324,"o":59.53,"t":"2026-10-13T14:30:00Z","v":12807,"vw":59.424052},{"c":59.48,"h":59.48,"l":59.21,"n":312,"o":59.25,"t":"2026-10-13T14:45:00Z","v":14476,"vw":59.370075},{"c":59.465,"h":59.485,"l":59.365,"n":325,"o":59.48,"t":"2026-10-13T15:00:00Z","v":12117,"vw":59.426031},{"c":59.49,"h":59.56,"l":59.44,"n":239,"o":59.53,"t":"2026-10-13T15:15:00Z","v":11153,"vw":59.483235},{"c":59.47,"h":59.665,"l":59.47,"n":282,"o":59.5,"t":"2026-10-13T15:30:00Z","v":9884,"vw":59.558398},{"c":59.39,"h":59.47,"l":59.36,"n":187,"o":59.47,"t":"2026-10-13T15:45:00Z","v":5633,"vw":59.410479},{"c":59.44,"h":59.44,"l":59.31,"n":161,"o":59.365,"t":"2026-10-13T16:00:00Z","v":5275,"vw":59.373608},{"c":59.41,"h":59.48,"l":59.34,"n":266,"o":59.445,"t":"2026-10-13T16:15:00Z","v":7618,"vw":59.400231},{"c":59.4,"h":59.43,"l":59.35,"n":227,"o":59.415,"t":"2026-10-13T16:30:00Z","v":15478,"vw":59.411559},{"c":59.445,"h":59.445,"l":59.31,"n":191,"o":59.3201,"t":"2026-10-13T16:45:00Z","v":7259,"vw":59.366728},{"c":59.35,"h":59.4597,"l":59.35,"n":134,"o":59.4,"t":"2026-10-13T17:00:00Z","v":3632,"vw":59.406527},{"c":59.2356,"h":59.35,"l":59.2356,"n":169,"o":59.35,"t":"2026-10-13T17:15:00Z","v":5860,"vw":59.280988},{"c":59.25,"h":59.33,"l":59.21,"n":347,"o":59.25,"t":"2026-10-13T17:30:00Z","v":12537,"vw":59.264977},{"c":59.285,"h":59.32,"l":59.2,"n":320,"o":59.275,"t":"2026-10-13T17:45:00Z","v":8716,"vw":59.252612},{"c":59.385,"h":59.45,"l":59.331,"n":294,"o":59.39,"t":"2026-10-13T18:00:00Z","v":8315,"vw":59.410196},{"c":59.495,"h":59.54,"l":59.31,"n":501,"o":59.33,"t":"2026-10-13T18:15:00Z","v":19920,"vw":59.446647},{"c":59.61,"h":59.655,"l":59.455,"n":436,"o":59.5,"t":"2026-10-13T18:30:00Z","v":13853,"vw":59.540094},{"c":59.62,"h":59.67,"l":59.595,"n":450,"o":59.65,"t":"2026-10-13T18:45:00Z","v":15455,"vw":59.627111},{"c":59.465,"h":59.6735,"l":59.4,"n":531,"o":59.6735,"t":"2026-10-13T19:00:00Z","v":19065,"vw":59.533148},{"c":59.235,"h":59.53,"l":59.235,"n":751,"o":59.465,"t":"2026-10-13T19:15:00Z","v":31094,"vw":59.448032},{"c":59.005,"h":59.28,"l":58.98,"n":919,"o":59.27,"t":"2026-10-13T19:30:00Z","v":42906,"vw":59.168035},{"c":59.03,"h":59.14,"l":58.91,"n":2492,"o":59.005,"t":"2026-10-13T19:45:00Z","v":138212,"vw":59.051198},{"c":59.02,"h":59.02,"l":59.02,"n":37,"o":59.02,"t":"2026-10-13T20:00:00Z","v":368230,"vw":59.02},{"c":59.225,"h":59.365,"l":59.005,"n":160,"o":59.25,"t":"2026-10-14T13:30:00Z","v":16622,"vw":59.262206},{"c":59.17,"h":59.22,"l":59.02,"n":128,"o":59.02,"t":"2026-10-14T13:45:00Z","v":3792,"vw":59.162361},{"c":58.89,"h":59.19,"l":58.76,"n":616,"o":59.11,"t":"2026-10-14T14:00:00Z","v":26223,"vw":58.910774},{"c":59.205,"h":59.205,"l":58.81,"n":541,"o":58.81,"t":"2026-10-14T14:15:00Z","v":26935,"vw":58.950014},{"c":59.12,"h":59.17,"l":59.02,"n":307,"o":59.17,"t":"2026-10-14T14:30:00Z","v":9151,"vw":59.092737},{"c":59.13,"h":59.225,"l":58.97,"n":774,"o":59.12,"t":"2026-10-14T14:45:00Z","v":39593,"vw":59.125693},{"c":59.26,"h":59.33,"l":59.08,"n":438,"o":59.155,"t":"2026-10-14T15:00:00Z","v":14651,"vw":59.174372},{"c":59.31,"h":59.465,"l":59.26,"n":362,"o":59.265,"t":"2026-10-14T15:15:00Z","v":11110,"vw":59.363549},{"c":59.29,"h":59.36,"l":59.2,"n":471,"o":59.31,"t":"2026-10-14T15:30:00Z","v":15183,"vw":59.263639},{"c":59.2,"h":59.31,"l":59.18,"n":400,"o":59.305,"t":"2026-10-14T15:45:00Z","v":27308,"vw":59.269402},{"c":59.24,"h":59.32,"l":59.17,"n":443,"o":59.23,"t":"2026-10-14T16:00:00Z","v":17190,"vw":59.246377},{"c":59.37,"h":59.39,"l":59.225,"n":495,"o":59.25,"t":"2026-10-14T16:15:00Z","v":16629,"vw":59.311172},{"c":59.15,"h":59.35,"l":59.15,"n":399,"o":59.33,"t":"2026-10-14T16:30:00Z","v":12229,"vw":59.244888},{"c":59.11,"h":59.29,"l":59.06,"n":438,"o":59.19,"t":"2026-10-14T16:45:00Z","v":18017,"vw":59.196986},{"c":59.03,"h":59.18,"l":59.03,"n":319,"o":59.12,"t":"2026-10-14T17:00:00Z","v":10058,"vw":59.112143},{"c":59.105,"h":59.15,"l":59.03,"n":406,"o":59.07,"t":"2026-10-14T17:15:00Z","v":12014,"vw":59.086571},{"c":59.04,"h":59.1,"l":58.95,"n":470,"o":59.07,"t":"2026-10-14T17:30:00Z","v":16911,"vw":59.033662},{"c":58.98,"h":59.03,"l":58.835,"n":571,"o":59.02,"t":"2026-10-14T17:45:00Z","v":32211,"vw":58.897663},{"c":59.06,"h":59.115,"l":59.01,"n":606,"o":59.02,"t":"2026-10-14T18:00:00Z","v":15947,"vw":59.054922},{"c":59.035,"h":59.1,"l":59.02,"n":336,"o":59.09,"t":"2026-10-14T18:15:00Z","v":8543,"vw":59.056026},{"c":59.13,"h":59.13,"l":59,"n":591,"o":59.05,"t":"2026-10-14T18:30:00Z","v":19356,"vw":59.039644},{"c":59.03,"h":59.15,"l":58.96,"n":609,"o":59.09,"t":"2026-10-14T18:45:00Z","v":22319,"vw":59.036997},{"c":58.77,"h":59.03,"l":58.77,"n":648,"o":59.03,"t":"2026-10-14T19:00:00Z","v":24204,"vw":58.91998},{"c":58.88,"h":58.955,"l":58.77,"n":1075,"o":58.81,"t":"2026-10-14T19:15:00Z","v":45337,"vw":58.857783},{"c":59,"h":59.01,"l":58.875,"n":984,"o":58.875,"t":"2026-10-14T19:30:00Z","v":30068,"vw":58.938589},{"c":59.28,"h":59.31,"l":58.9825,"n":2645,"o":59,"t":"2026-10-14T19:45:00Z","v":127240,"vw":59.18616},{"c":59.25,"h":59.25,"l":59.25,"n":31,"o":59.25,"t":"2026-10-14T20:00:00Z","v":216537,"vw":59.25},{"c":60.69,"h":60.77,"l":59.175,"n":240,"o":59.92,"t":"2026-10-15T13:30:00Z","v":17941,"vw":60.060144},{"c":60.855,"h":60.91,"l":60.51,"n":434,"o":60.705,"t":"2026-10-15T13:45:00Z","v":14232,"vw":60.750567},{"c":61.16,"h":61.16,"l":60.755,"n":432,"o":60.88,"t":"2026-10-15T14:00:00Z","v":13599,"vw":60.895877},{"c":61.075,"h":61.39,"l":61,"n":491,"o":61.185,"t":"2026-10-15T14:15:00Z","v":12833,"vw":61.183412},{"c":61.23,"h":61.33,"l":61.085,"n":458,"o":61.085,"t":"2026-10-15T14:30:00Z","v":10279,"vw":61.206597},{"c":61.25,"h":61.27,"l":60.99,"n":437,"o":61.22,"t":"2026-10-15T14:45:00Z","v":8855,"vw":61.117809},{"c":61.305,"h":61.38,"l":61.19,"n":412,"o":61.19,"t":"2026-10-15T15:00:00Z","v":11739,"vw":61.277985},{"c":61.16,"h":61.295,"l":61.07,"n":307,"o":61.21,"t":"2026-10-15T15:15:00Z","v":6921,"vw":61.168194},{"c":60.86,"h":61.16,"l":60.86,"n":553,"o":61.135,"t":"2026-10-15T15:30:00Z","v":19730,"vw":61.061416},{"c":60.89,"h":60.9799,"l":60.85,"n":382,"o":60.9118,"t":"2026-10-15T15:45:00Z","v":7803,"vw":60.891873},{"c":60.68,"h":60.875,"l":60.635,"n":432,"o":60.875,"t":"2026-10-15T16:00:00Z","v":24882,"vw":60.709825},{"c":60.77,"h":60.92,"l":60.685,"n":448,"o":60.685,"t":"2026-10-15T16:15:00Z","v":14586,"vw":60.821128},{"c":60.81,"h":60.815,"l":60.76,"n":319,"o":60.76,"t":"2026-10-15T16:30:00Z","v":9599,"vw":60.802203},{"c":60.87,"h":60.915,"l":60.76,"n":429,"o":60.81,"t":"2026-10-15T16:45:00Z","v":15376,"vw":60.850672},{"c":60.83,"h":60.96,"l":60.765,"n":298,"o":60.875,"t":"2026-10-15T17:00:00Z","v":10591,"vw":60.869744},{"c":60.62,"h":60.79,"l":60.575,"n":439,"o":60.79,"t":"2026-10-15T17:15:00Z","v":11326,"vw":60.655084},{"c":60.75,"h":60.77,"l":60.58,"n":413,"o":60.65,"t":"2026-10-15T17:30:00Z","v":13292,"vw":60.707673},{"c":60.835,"h":60.89,"l":60.74,"n":658,"o":60.74,"t":"2026-10-15T17:45:00Z","v":26979,"vw":60.819826},{"c":60.75,"h":60.85,"l":60.75,"n":548,"o":60.84,"t":"2026-10-15T18:00:00Z","v":18155,"vw":60.804757},{"c":60.35,"h":60.7943,"l":60.35,"n":890,"o":60.7943,"t":"2026-10-15T18:15:00Z","v":39191,"vw":60.587363},{"c":60.285,"h":60.45,"l":60.2,"n":842,"o":60.375,"t":"2026-10-15T18:30:00Z","v":30318,"vw":60.345135},{"c":60.54,"h":60.565,"l":60.3,"n":888,"o":60.3,"t":"2026-10-15T18:45:00Z","v":54452,"vw":60.410073},{"c":60.5,"h":60.57,"l":60.47,"n":805,"o":60.545,"t":"2026-10-15T19:00:00Z","v":36268,"vw":60.516554},{"c":60.39,"h":60.54,"l":60.36,"n":638,"o":60.49,"t":"2026-10-15T19:15:00Z","v":22595,"vw":60.487848},{"c":60.55,"h":60.55,"l":60.36,"n":946,"o":60.37,"t":"2026-10-15T19:30:00Z","v":30766,"vw":60.445399},{"c":60.68,"h":60.72,"l":60.4801,"n":2828,"o":60.53,"t":"2026-10-15T19:45:00Z","v":133885,"vw":60.598278},{"c":60,"h":60.68,"l":60,"n":49,"o":60.68,"t":"2026-10-15T20:00:00Z","v":150126,"vw":60.679022},{"c":61.28,"h":62,"l":61.08,"n":321,"o":61.45,"t":"2026-10-16T13:30:00Z","v":15527,"vw":61.406334},{"c":60.92,"h":61.25,"l":60.92,"n":207,"o":61.22,"t":"2026-10-16T13:45:00Z","v":5005,"vw":61.127544},{"c":60.495,"h":60.905,"l":60.495,"n":247,"o":60.9,"t":"2026-10-16T14:00:00Z","v":4771,"vw":60.67125},{"c":60.63,"h":60.855,"l":60.56,"n":358,"o":60.61,"t":"2026-10-16T14:15:00Z","v":19766,"vw":60.711278},{"c":60.6,"h":60.7344,"l":60.47,"n":222,"o":60.575,"t":"2026-10-16T14:30:00Z","v":5957,"vw":60.589406},{"c":60.515,"h":60.82,"l":60.455,"n":368,"o":60.66,"t":"2026-10-16T14:45:00Z","v":13586,"vw":60.672814},{"c":60.61,"h":60.61,"l":60.43,"n":447,"o":60.515,"t":"2026-10-16T15:00:00Z","v":9829,"vw":60.499483},{"c":60.295,"h":60.6325,"l":60.16,"n":550,"o":60.6325,"t":"2026-10-16T15:15:00Z","v":22288,"vw":60.314015},{"c":60.2825,"h":60.35,"l":60.22,"n":674,"o":60.24,"t":"2026-10-16T15:30:00Z","v":29197,"vw":60.293506},{"c":59.94,"h":60.38,"l":59.9,"n":623,"o":60.32,"t":"2026-10-16T15:45:00Z","v":17426,"vw":60.169434},{"c":60.07,"h":60.07,"l":59.85,"n":514,"o":59.89,"t":"2026-10-16T16:00:00Z","v":18895,"vw":59.959051},{"c":59.97,"h":60.1,"l":59.87,"n":593,"o":60.1,"t":"2026-10-16T16:15:00Z","v":20664,"vw":59.952676},{"c":59.93,"h":59.96,"l":59.81,"n":601,"o":59.96,"t":"2026-10-16T16:30:00Z","v":19790,"vw":59.877964},{"c":59.955,"h":59.965,"l":59.75,"n":715,"o":59.955,"t":"2026-10-16T16:45:00Z","v":22125,"vw":59.849449},{"c":59.8,"h":60.03,"l":59.75,"n":647,"o":59.99,"t":"2026-10-16T17:00:00Z","v":22168,"vw":59.850057},{"c":59.57,"h":59.8,"l":59.34,"n":2066,"o":59.76,"t":"2026-10-16T17:15:00Z","v":125690,"vw":59.449247},{"c":59.565,"h":59.7201,"l":59.46,"n":739,"o":59.61,"t":"2026-10-16T17:30:00Z","v":35650,"vw":59.629802},{"c":59.835,"h":59.835,"l":59.47,"n":606,"o":59.56,"t":"2026-10-16T17:45:00Z","v":16423,"vw":59.602316},{"c":59.77,"h":59.84,"l":59.66,"n":593,"o":59.82,"t":"2026-10-16T18:00:00Z","v":20813,"vw":59.755194},{"c":59.715,"h":59.82,"l":59.7,"n":667,"o":59.77,"t":"2026-10-16T18:15:00Z","v":27385,"vw":59.75256},{"c":59.78,"h":59.8,"l":59.68,"n":425,"o":59.73,"t":"2026-10-16T18:30:00Z","v":14945,"vw":59.733391},{"c":59.76,"h":59.9,"l":59.7,"n":656,"o":59.785,"t":"2026-10-16T18:45:00Z","v":26167,"vw":59.813364},{"c":59.76,"h":59.865,"l":59.72,"n":777,"o":59.775,"t":"2026-10-16T19:00:00Z","v":46498,"vw":59.792607},{"c":59.79,"h":59.83,"l":59.64,"n":957,"o":59.77,"t":"2026-10-16T19:15:00Z","v":41412,"vw":59.726515},{"c":59.85,"h":59.9425,"l":59.7,"n":1315,"o":59.79,"t":"2026-10-16T19:30:00Z","v":46914,"vw":59.814607},{"c":60.06,"h":60.2125,"l":59.82,"n":2794,"o":59.84,"t":"2026-10-16T19:45:00Z","v":124464,"vw":60.040563},{"c":60.06,"h":60.06,"l":60.06,"n":34,"o":60.06,"t":"2026-10-16T20:00:00Z","v":305096,"vw":60.06},{"c":59.885,"h":60.2,"l":59.86,"n":175,"o":59.88,"t":"2026-10-19T13:30:00Z","v":17286,"vw":59.94483},{"c":59.96,"h":60.13,"l":59.9225,"n":335,"o":59.9225,"t":"2026-10-19T13:45:00Z","v":15341,"vw":59.988732},{"c":59.95,"h":60.1199,"l":59.89,"n":359,"o":59.93,"t":"2026-10-19T14:00:00Z","v":8209,"vw":59.994299},{"c":59.97,"h":60.05,"l":59.9,"n":410,"o":60.05,"t":"2026-10-19T14:15:00Z","v":17793,"vw":59.976872},{"c":59.88,"h":59.97,"l":59.8,"n":295,"o":59.97,"t":"2026-10-19T14:30:00Z","v":10309,"vw":59.881939},{"c":59.97,"h":59.98,"l":59.84,"n":295,"o":59.89,"t":"2026-10-19T14:45:00Z","v":10267,"vw":59.91927},{"c":60.21,"h":60.21,"l":59.95,"n":254,"o":59.95,"t":"2026-10-19T15:00:00Z","v":10117,"vw":60.037977},{"c":60.195,"h":60.22,"l":60.1,"n":295,"o":60.21,"t":"2026-10-19T15:15:00Z","v":11467,"vw":60.165855},{"c":60.25,"h":60.28,"l":60.19,"n":211,"o":60.265,"t":"2026-10-19T15:30:00Z","v":7572,"vw":60.219813},{"c":60.26,"h":60.29,"l":60.21,"n":253,"o":60.27,"t":"2026-10-19T15:45:00Z","v":8795,"vw":60.257885},{"c":60.235,"h":60.41,"l":60.165,"n":173,"o":60.26,"t":"2026-10-19T16:00:00Z","v":8107,"vw":60.265776},{"c":60.255,"h":60.3545,"l":60.195,"n":261,"o":60.3,"t":"2026-10-19T16:15:00Z","v":14078,"vw":60.257719},{"c":59.82,"h":60.31,"l":59.66,"n":1190,"o":60.255,"t":"2026-10-19T16:30:00Z","v":67872,"vw":59.876368},{"c":59.92,"h":60.09,"l":59.78,"n":406,"o":59.85,"t":"2026-10-19T16:45:00Z","v":28366,"vw":60.015498},{"c":60.18,"h":60.18,"l":59.9,"n":320,"o":59.93,"t":"2026-10-19T17:00:00Z","v":19347,"vw":60.030142},{"c":60.24,"h":60.34,"l":60.14,"n":282,"o":60.2,"t":"2026-10-19T17:15:00Z","v":8428,"vw":60.20481},{"c":60.025,"h":60.24,"l":60,"n":506,"o":60.24,"t":"2026-10-19T17:30:00Z","v":23630,"vw":60.12111},{"c":59.98,"h":60.04,"l":59.88,"n":479,"o":60.01,"t":"2026-10-19T17:45:00Z","v":25336,"vw":59.97696},{"c":60.09,"h":60.09,"l":59.98,"n":463,"o":60,"t":"2026-10-19T18:00:00Z","v":24571,"vw":60.024812},{"c":60.14,"h":60.23,"l":60.09,"n":473,"o":60.0951,"t":"2026-10-19T18:15:00Z","v":16702,"vw":60.147004},{"c":60.15,"h":60.21,"l":60.11,"n":313,"o":60.14,"t":"2026-10-19T18:30:00Z","v":10947,"vw":60.143248},{"c":60.08,"h":60.2,"l":60.08,"n":585,"o":60.19,"t":"2026-10-19T18:45:00Z","v":29143,"vw":60.150866},{"c":59.9381,"h":60.1,"l":59.9285,"n":582,"o":60.08,"t":"2026-10-19T19:00:00Z","v":24176,"vw":60.007468},{"c":59.9601,"h":60.06,"l":59.92,"n":810,"o":59.92,"t":"2026-10-19T19:15:00Z","v":33512,"vw":60.01315},{"c":59.999,"h":60.035,"l":59.88,"n":806,"o":60.01,"t":"2026-10-19T19:30:00Z","v":27934,"vw":59.965076},{"c":59.965,"h":60.019,"l":59.8075,"n":2698,"o":59.975,"t":"2026-10-19T19:45:00Z","v":107862,"vw":59.936542},{"c":59.99,"h":59.99,"l":59.99,"n":34,"o":59.99,"t":"2026-10-19T20:00:00Z","v":139011,"vw":59.99},{"c":60.895,"h":61.31,"l":60.08,"n":379,"o":60.08,"t":"2026-10-20T13:30:00Z","v":44491,"vw":60.410798},{"c":61.34,"h":61.45,"l":61.12,"n":102,"o":61.13,"t":"2026-10-20T13:45:00Z","v":2505,"vw":61.272628},{"c":61.0199,"h":61.355,"l":60.895,"n":353,"o":61.355,"t":"2026-10-20T14:00:00Z","v":13333,"vw":61.092727},{"c":60.885,"h":60.93,"l":60.72,"n":334,"o":60.83,"t":"2026-10-20T14:15:00Z","v":8679,"vw":60.815398},{"c":60.89,"h":60.98,"l":60.73,"n":863,"o":60.81,"t":"2026-10-20T14:30:00Z","v":44953,"vw":60.848053},{"c":61.12,"h":61.19,"l":60.8601,"n":824,"o":60.87,"t":"2026-10-20T14:45:00Z","v":45912,"vw":61.054601},{"c":61.14,"h":61.24,"l":60.94,"n":830,"o":61.06,"t":"2026-10-20T15:00:00Z","v":28730,"vw":61.074029},{"c":60.97,"h":61.15,"l":60.935,"n":362,"o":61.145,"t":"2026-10-20T15:15:00Z","v":8127,"vw":61.066109},{"c":61.09,"h":61.135,"l":60.89,"n":242,"o":60.95,"t":"2026-10-20T15:30:00Z","v":9872,"vw":60.961099},{"c":60.99,"h":61.1,"l":60.99,"n":329,"o":61.1,"t":"2026-10-20T15:45:00Z","v":17344,"vw":61.033841},{"c":60.9301,"h":61.06,"l":60.89,"n":362,"o":60.995,"t":"2026-10-20T16:00:00Z","v":21211,"vw":60.989494},{"c":61.015,"h":61.06,"l":60.95,"n":363,"o":60.95,"t":"2026-10-20T16:15:00Z","v":12434,"vw":61.01194},{"c":60.965,"h":61,"l":60.92,"n":277,"o":61,"t":"2026-10-20T16:30:00Z","v":11501,"vw":60.962187},{"c":60.9,"h":60.9791,"l":60.81,"n":436,"o":60.93,"t":"2026-10-20T16:45:00Z","v":21794,"vw":60.889879},{"c":60.955,"h":60.955,"l":60.82,"n":560,"o":60.9,"t":"2026-10-20T17:00:00Z","v":38226,"vw":60.862765},{"c":60.955,"h":61.11,"l":60.945,"n":411,"o":60.945,"t":"2026-10-20T17:15:00Z","v":20174,"vw":61.004038},{"c":61.085,"h":61.12,"l":60.96,"n":882,"o":61,"t":"2026-10-20T17:30:00Z","v":38487,"vw":61.015138},{"c":61.13,"h":61.18,"l":61.09,"n":547,"o":61.09,"t":"2026-10-20T17:45:00Z","v":17147,"vw":61.12474},{"c":61.08,"h":61.18,"l":60.965,"n":597,"o":61.18,"t":"2026-10-20T18:00:00Z","v":30640,"vw":61.097735},{"c":61.01,"h":61.12,"l":60.99,"n":538,"o":61.08,"t":"2026-10-20T18:15:00Z","v":20399,"vw":61.047951},{"c":61.1168,"h":61.165,"l":61.0019,"n":479,"o":61.01,"t":"2026-10-20T18:30:00Z","v":16530,"vw":61.088283},{"c":60.97,"h":61.18,"l":60.97,"n":487,"o":61.1,"t":"2026-10-20T18:45:00Z","v":19764,"vw":61.103575},{"c":60.99,"h":61.0539,"l":60.935,"n":570,"o":60.985,"t":"2026-10-20T19:00:00Z","v":22624,"vw":60.9999},{"c":61.1,"h":61.24,"l":60.96,"n":982,"o":60.96,"t":"2026-10-20T19:15:00Z","v":66778,"vw":61.124942},{"c":61.3025,"h":61.35,"l":61.12,"n":1041,"o":61.12,"t":"2026-10-20T19:30:00Z","v":66943,"vw":61.18531},{"c":61.44,"h":61.45,"l":61.23,"n":2606,"o":61.305,"t":"2026-10-20T19:45:00Z","v":135603,"vw":61.372297},{"c":61.41,"h":61.41,"l":61.41,"n":37,"o":61.41,"t":"2026-10-20T20:00:00Z","v":167589,"vw":61.41},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-20T20:15:00Z","v":8935,"vw":61.41},{"c":61.41,"h":61.41,"l":61.41,"n":1,"o":61.41,"t":"2026-10-20T20:30:00Z","v":273,"vw":61.41},{"c":61.58,"h":61.7,"l":61.58,"n":6,"o":61.7,"t":"2026-10-21T08:30:00Z","v":303,"vw":61.66},{"c":61.61,"h":61.7,"l":61.61,"n":7,"o":61.7,"t":"2026-10-21T13:00:00Z","v":205,"vw":61.655},{"c":61.305,"h":61.4499,"l":60.795,"n":293,"o":61.01,"t":"2026-10-21T13:30:00Z","v":33225,"vw":61.019114},{"c":61.505,"h":61.66,"l":61.215,"n":325,"o":61.25,"t":"2026-10-21T13:45:00Z","v":16808,"vw":61.411801},{"c":61.51,"h":61.51,"l":61.13,"n":208,"o":61.41,"t":"2026-10-21T14:00:00Z","v":5655,"vw":61.349142},{"c":61.19,"h":61.56,"l":61.18,"n":313,"o":61.47,"t":"2026-10-21T14:15:00Z","v":21392,"vw":61.361807},{"c":61.39,"h":61.455,"l":61.26,"n":297,"o":61.26,"t":"2026-10-21T14:30:00Z","v":6647,"vw":61.370607},{"c":61.655,"h":61.66,"l":61.39,"n":550,"o":61.395,"t":"2026-10-21T14:45:00Z","v":19334,"vw":61.460115},{"c":61.695,"h":61.74,"l":61.58,"n":454,"o":61.64,"t":"2026-10-21T15:00:00Z","v":16789,"vw":61.651837},{"c":62.15,"h":62.15,"l":61.64,"n":598,"o":61.66,"t":"2026-10-21T15:15:00Z","v":24653,"vw":61.876202},{"c":61.75,"h":62.22,"l":61.69,"n":474,"o":62.215,"t":"2026-10-21T15:30:00Z","v":33479,"vw":61.964994},{"c":61.7619,"h":61.91,"l":61.74,"n":251,"o":61.74,"t":"2026-10-21T15:45:00Z","v":9780,"vw":61.799863},{"c":61.58,"h":61.78,"l":61.55,"n":419,"o":61.76,"t":"2026-10-21T16:00:00Z","v":12227,"vw":61.683927},{"c":61.575,"h":61.625,"l":61.55,"n":406,"o":61.575,"t":"2026-10-21T16:15:00Z","v":10679,"vw":61.583669},{"c":61.51,"h":61.645,"l":61.46,"n":626,"o":61.61,"t":"2026-10-21T16:30:00Z","v":24727,"vw":61.555107},{"c":61.34,"h":61.51,"l":61.34,"n":598,"o":61.48,"t":"2026-10-21T16:45:00Z","v":21726,"vw":61.393705},{"c":61.31,"h":61.39,"l":61.23,"n":764,"o":61.35,"t":"2026-10-21T17:00:00Z","v":36661,"vw":61.307009},{"c":61.33,"h":61.35,"l":61.23,"n":526,"o":61.3,"t":"2026-10-21T17:15:00Z","v":23516,"vw":61.294453},{"c":61.29,"h":61.31,"l":61.115,"n":601,"o":61.3,"t":"2026-10-21T17:30:00Z","v":26206,"vw":61.25141},{"c":61.395,"h":61.46,"l":61.28,"n":608,"o":61.295,"t":"2026-10-21T17:45:00Z","v":28786,"vw":61.391103},{"c":61.34,"h":61.4,"l":61.25,"n":676,"o":61.3975,"t":"2026-10-21T18:00:00Z","v":36818,"vw":61.33196},{"c":61.405,"h":61.425,"l":61.33,"n":639,"o":61.34,"t":"2026-10-21T18:15:00Z","v":25766,"vw":61.380896},{"c":61.35,"h":61.415,"l":61.315,"n":709,"o":61.415,"t":"2026-10-21T18:30:00Z","v":39477,"vw":61.377045},{"c":61.27,"h":61.385,"l":61.25,"n":826,"o":61.35,"t":"2026-10-21T18:45:00Z","v":28785,"vw":61.319393},{"c":61.215,"h":61.32,"l":61.17,"n":901,"o":61.25,"t":"2026-10-21T19:00:00Z","v":43305,"vw":61.236846},{"c":61.425,"h":61.44,"l":61.22,"n":1057,"o":61.22,"t":"2026-10-21T19:15:00Z","v":66216,"vw":61.359593},{"c":61.535,"h":61.544,"l":61.38,"n":1353,"o":61.43,"t":"2026-10-21T19:30:00Z","v":62280,"vw":61.444513},{"c":61.59,"h":61.6725,"l":61.44,"n":3086,"o":61.535,"t":"2026-10-21T19:45:00Z","v":151206,"vw":61.558806},{"c":61.6,"h":61.6,"l":61.6,"n":31,"o":61.6,"t":"2026-10-21T20:00:00Z","v":151367,"vw":61.6},{"c":61.4,"h":61.49,"l":61.4,"n":6,"o":61.4,"t":"2026-10-21T22:00:00Z","v":795,"vw":61.426039},{"c":61.29,"h":61.29,"l":61.29,"n":3,"o":61.29,"t":"2026-10-22T08:15:00Z","v":241,"vw":61.29},{"c":61.54,"h":61.61,"l":61.29,"n":41,"o":61.29,"t":"2026-10-22T09:15:00Z","v":1494,"vw":61.507367},{"c":61.6,"h":61.6,"l":61.6,"n":3,"o":61.6,"t":"2026-10-22T12:45:00Z","v":240,"vw":61.6},{"c":62.55,"h":62.87,"l":61.9,"n":235,"o":62.2,"t":"2026-10-22T13:30:00Z","v":17357,"vw":62.447732},{"c":62.275,"h":62.6364,"l":62.105,"n":173,"o":62.525,"t":"2026-10-22T13:45:00Z","v":8577,"vw":62.363843},{"c":62.13,"h":62.225,"l":61.91,"n":269,"o":62.12,"t":"2026-10-22T14:00:00Z","v":13520,"vw":62.071845},{"c":62.26,"h":62.345,"l":62.14,"n":473,"o":62.24,"t":"2026-10-22T14:15:00Z","v":16367,"vw":62.240951},{"c":62.42,"h":62.44,"l":62.15,"n":488,"o":62.23,"t":"2026-10-22T14:30:00Z","v":14109,"vw":62.289855},{"c":62.79,"h":62.79,"l":62.47,"n":324,"o":62.47,"t":"2026-10-22T14:45:00Z","v":10762,"vw":62.627099},{"c":62.61,"h":62.92,"l":62.575,"n":518,"o":62.79,"t":"2026-10-22T15:00:00Z","v":19619,"vw":62.746042},{"c":62.7,"h":62.81,"l":62.547,"n":611,"o":62.61,"t":"2026-10-22T15:15:00Z","v":16813,"vw":62.673555},{"c":62.66,"h":62.87,"l":62.615,"n":747,"o":62.8051,"t":"2026-10-22T15:30:00Z","v":49409,"vw":62.810141},{"c":62.6,"h":62.79,"l":62.595,"n":589,"o":62.6,"t":"2026-10-22T15:45:00Z","v":20211,"vw":62.700289},{"c":62.72,"h":62.855,"l":62.605,"n":727,"o":62.64,"t":"2026-10-22T16:00:00Z","v":35249,"vw":62.768625},{"c":62.84,"h":62.845,"l":62.7,"n":340,"o":62.72,"t":"2026-10-22T16:15:00Z","v":15367,"vw":62.750823},{"c":62.715,"h":62.84,"l":62.67,"n":478,"o":62.7925,"t":"2026-10-22T16:30:00Z","v":13058,"vw":62.758402},{"c":63.015,"h":63.08,"l":62.55,"n":684,"o":62.715,"t":"2026-10-22T16:45:00Z","v":47700,"vw":62.899924},{"c":62.815,"h":63.03,"l":62.815,"n":477,"o":63.03,"t":"2026-10-22T17:00:00Z","v":12832,"vw":62.88982},{"c":62.775,"h":62.87,"l":62.75,"n":517,"o":62.79,"t":"2026-10-22T17:15:00Z","v":19130,"vw":62.800038},{"c":62.89,"h":62.89,"l":62.75,"n":678,"o":62.78,"t":"2026-10-22T17:30:00Z","v":19321,"vw":62.800378},{"c":62.9,"h":62.915,"l":62.755,"n":532,"o":62.88,"t":"2026-10-22T17:45:00Z","v":21614,"vw":62.851907},{"c":62.89,"h":62.97,"l":62.82,"n":525,"o":62.87,"t":"2026-10-22T18:00:00Z","v":14359,"vw":62.893426},{"c":62.875,"h":62.93,"l":62.77,"n":738,"o":62.92,"t":"2026-10-22T18:15:00Z","v":32155,"vw":62.886897},{"c":62.815,"h":62.9,"l":62.76,"n":603,"o":62.9,"t":"2026-10-22T18:30:00Z","v":15940,"vw":62.80897},{"c":62.965,"h":62.99,"l":62.755,"n":686,"o":62.815,"t":"2026-10-22T18:45:00Z","v":23841,"vw":62.836507},{"c":63.255,"h":63.255,"l":63.03,"n":887,"o":63.03,"t":"2026-10-22T19:00:00Z","v":28266,"vw":63.143523},{"c":63.255,"h":63.32,"l":63.2,"n":1142,"o":63.255,"t":"2026-10-22T19:15:00Z","v":49860,"vw":63.25964},{"c":63.279,"h":63.33,"l":63.2,"n":1346,"o":63.27,"t":"2026-10-22T19:30:00Z","v":47128,"vw":63.26798},{"c":63.58,"h":63.6,"l":63.25,"n":3020,"o":63.28,"t":"2026-10-22T19:45:00Z","v":174400,"vw":63.511521},{"c":63.45,"h":63.57,"l":63.45,"n":37,"o":63.57,"t":"2026-10-22T20:00:00Z","v":186366,"vw":63.569439},{"c":63.57,"h":63.57,"l":63.57,"n":1,"o":63.57,"t":"2026-10-22T20:30:00Z","v":1169,"vw":63.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6824366638549697,"strike":87.40199994558006,"iv":0.8064832552162702,"gamma":0.012777741104739457,"theta":-0.046884521463054815,"vega":0.03104797387712163,"rho":0.004355414645704842,"breakevenPct":38.56290169802584},{"delta":0.15,"premium":0.8529807715953146,"strike":81.9265735125569,"iv":0.7224915821089473,"gamma":0.024590616824293463,"theta":-0.05119073425989118,"vega":0.04160406194238341,"rho":0.006621123620439465,"breakevenPct":30.217955457216007},{"delta":0.2,"premium":1.111307828447307,"strike":74.51006021882544,"iv":0.5972844729742535,"gamma":0.026949580587365882,"theta":-0.05337417972215665,"vega":0.05004087031808853,"rho":0.008901691621234999,"breakevenPct":18.95763417850046},{"delta":0.25,"premium":1.3096895547655139,"strike":73.00459918865906,"iv":0.5678930117563403,"gamma":0.033312247689433715,"theta":-0.05367119355882557,"vega":0.05452940139780349,"rho":0.011205764342707519,"breakevenPct":16.901508169615486},{"delta":0.3,"premium":1.453236431820372,"strike":70.87797878784635,"iv":0.5059129342440288,"gamma":0.04191685776131636,"theta":-0.05096896360164555,"vega":0.058798954692754736,"rho":0.013532215558024842,"breakevenPct":13.781996570185164},{"delta":0.35,"premium":1.5967833088752301,"strike":68.75135838703363,"iv":0.44393285673171745,"gamma":0.050521467833199,"theta":-0.04826673364446554,"vega":0.06306850798770598,"rho":0.015858666773342165,"breakevenPct":10.662484970754841},{"delta":0.4,"premium":1.7403301859300884,"strike":66.62473798622091,"iv":0.38195277921940596,"gamma":0.059126077905081655,"theta":-0.045564503687285526,"vega":0.06733806128265724,"rho":0.01818511798865949,"breakevenPct":7.542973371324516},{"delta":0.45,"premium":1.996476816356335,"strike":64.78459291712304,"iv":0.33886936838262144,"gamma":0.06476082511865644,"theta":-0.04378002920774005,"vega":0.07019072654253376,"rho":0.02045184400708129,"breakevenPct":5.051234439954957},{"delta":0.5,"premium":2.617141292442498,"strike":63.87185104052574,"iv":0.3569599123767799,"gamma":0.06078127053669222,"theta":-0.04496659364731654,"vega":0.06845651697699891,"rho":0.02252522235419724,"breakevenPct":4.591776518748201},{"delta":0.55,"premium":3.237805768528661,"strike":62.95910916392844,"iv":0.3750504563709383,"gamma":0.056801715954727994,"theta":-0.04615315808689303,"vega":0.06672230741146404,"rho":0.02459860070131319,"breakevenPct":4.132318597541445},{"delta":0.6,"premium":3.858470244614823,"strike":62.046367287331144,"iv":0.39314100036509675,"gamma":0.05282216137276378,"theta":-0.047339722526469515,"vega":0.06498809784592917,"rho":0.026671979048429138,"breakevenPct":3.6728606763346905},{"delta":0.65,"premium":4.479134720700987,"strike":61.13362541073384,"iv":0.41123154435925524,"gamma":0.04884260679079956,"theta":-0.04852628696604601,"vega":0.0632538882803943,"rho":0.02874535739554509,"breakevenPct":3.213402755127935},{"delta":0.7,"premium":5.099799196787149,"strike":60.22088353413655,"iv":0.4293220883534136,"gamma":0.04486305220883534,"theta":-0.049712851405622496,"vega":0.06151967871485944,"rho":0.030818735742661037,"breakevenPct":2.7539448339211803},{"delta":0.75,"premium":5.763412426602137,"strike":59.24498172558509,"iv":0.41274163761405847,"gamma":0.03958291575197876,"theta":-0.04356291396229198,"vega":0.05405233330821584,"rho":0.03286825759241389,"breakevenPct":2.262693333627858},{"delta":0.8,"premium":6.440737527660366,"strike":58.24891540049946,"iv":0.3850920830151911,"gamma":0.033887553947201395,"theta":-0.03507071602336319,"vega":0.04475461999451643,"rho":0.03491016298786347,"breakevenPct":1.7612913766868448},{"delta":0.85,"premium":7.118062628718593,"strike":57.252849075413835,"iv":0.3574425284163238,"gamma":0.028192192142424043,"theta":-0.026578518084434424,"vega":0.03545690668081704,"rho":0.03695206838331306,"breakevenPct":1.2598894197458332},{"delta":0.9,"premium":7.795387729776821,"strike":56.256782750328206,"iv":0.3297929738174564,"gamma":0.02249683033764668,"theta":-0.01808632014550563,"vega":0.026159193367117625,"rho":0.03899397377876265,"breakevenPct":0.7584874628048202}],"put":[{"delta":0.1,"premium":0.8347631238773463,"strike":46.86391074636153,"iv":0.967232316572225,"gamma":0.014105011031154208,"theta":-0.04771848261479133,"vega":0.03119131991726405,"rho":-0.005836707486109781,"breakevenPct":27.592972121308495},{"delta":0.15,"premium":0.7625132275132275,"strike":55.732804232804234,"iv":0.48402015873015874,"gamma":0.025754444444444444,"theta":-0.032734708994709,"vega":0.04025714285714285,"rho":-0.008398996274815655,"breakevenPct":13.527936125073136},{"delta":0.2,"premium":1.1461111111111113,"strike":57.05555555555556,"iv":0.49362333333333336,"gamma":0.029643333333333334,"theta":-0.039295555555555556,"vega":0.0474,"rho":-0.011265440638263687,"breakevenPct":12.050582909478612},{"delta":0.25,"premium":1.5297089947089946,"strike":58.37830687830688,"iv":0.5032265079365079,"gamma":0.03353222222222222,"theta":-0.045856402116402115,"vega":0.054542857142857136,"rho":-0.014131885001711713,"breakevenPct":10.57322969388409},{"delta":0.3,"premium":1.913306878306878,"strike":59.7010582010582,"iv":0.5128296825396825,"gamma":0.03742111111111111,"theta":-0.05241724867724867,"vega":0.061685714285714274,"rho":-0.016998329365159742,"breakevenPct":9.095876478289567},{"delta":0.35,"premium":2.15242221346987,"strike":60.76211106734935,"iv":0.4858263883418669,"gamma":0.04281169751870815,"theta":-0.051049704608113436,"vega":0.06439743993698306,"rho":-0.019767127210677925,"breakevenPct":7.802911980683531},{"delta":0.4,"premium":2.349350137849547,"strike":61.74675068924773,"iv":0.4481343836155967,"gamma":0.048640764080346593,"theta":-0.047367152422213475,"vega":0.06581532099251673,"rho":-0.022507413282226933,"breakevenPct":6.563787082903589},{"delta":0.45,"premium":2.546278062229224,"strike":62.73139031114612,"iv":0.41044237888932655,"gamma":0.05446983064198503,"theta":-0.043684600236313514,"vega":0.0672332020480504,"rho":-0.025247699353775938,"breakevenPct":5.32466218512365},{"delta":0.5,"premium":2.743205986608901,"strike":63.7160299330445,"iv":0.37275037416305634,"gamma":0.06029889720362347,"theta":-0.040002048050413554,"vega":0.06865108310358409,"rho":-0.027987985425324942,"breakevenPct":4.085537287343709},{"delta":0.55,"premium":2.9401339109885782,"strike":64.70066955494289,"iv":0.33505836943678613,"gamma":0.06612796376526192,"theta":-0.03631949586451359,"vega":0.07006896415911776,"rho":-0.03072827149687395,"breakevenPct":2.846412389563768},{"delta":0.6,"premium":4.1927915194346275,"strike":66.22968197879858,"iv":0.37541879858657234,"gamma":0.060030035335689055,"theta":-0.039110388692579504,"vega":0.06833575971731448,"rho":-0.03418748919877168,"breakevenPct":2.411687180487719},{"delta":0.65,"premium":5.906572438162545,"strike":67.99646643109541,"iv":0.44987109540636044,"gamma":0.0487226148409894,"theta":-0.044728763250883395,"vega":0.06522621908127207,"rho":-0.037960723015074624,"breakevenPct":2.328308961880036},{"delta":0.7,"premium":7.620353356890458,"strike":69.76325088339223,"iv":0.5243233922261483,"gamma":0.03741519434628976,"theta":-0.05034713780918727,"vega":0.06211667844522968,"rho":-0.04173395683137755,"breakevenPct":2.244930743272353},{"delta":0.75,"premium":8.845848267622461,"strike":71.29330943847073,"iv":0.5188578853046595,"gamma":0.03289952210274791,"theta":-0.04385746714456392,"vega":0.05533691756272401,"rho":-0.045183322021941426,"breakevenPct":1.7658310982408911},{"delta":0.8,"premium":9.995788530465951,"strike":72.78673835125448,"iv":0.5010263440860215,"gamma":0.0294347670250896,"theta":-0.0354942652329749,"vega":0.04798924731182795,"rho":-0.048582573591432504,"breakevenPct":1.2254997313378506},{"delta":0.85,"premium":11.145728793309438,"strike":74.28016726403823,"iv":0.48319480286738353,"gamma":0.0259700119474313,"theta":-0.0271310633213859,"vega":0.0406415770609319,"rho":-0.05198182516092358,"breakevenPct":0.6851683644348114},{"delta":0.9,"premium":14.824751243781098,"strike":78.22139303482588,"iv":0.5273019900497513,"gamma":0.018759203980099497,"theta":-0.020394029850746266,"vega":0.03130149253731343,"rho":-0.057348260947489633,"breakevenPct":0.2727044344112368}]},"raw":{"call":[{"delta":0.1,"premium":0.6824366638549697,"strike":87.40199994558006,"iv":0.8064832552162702,"gamma":0.012777741104739457,"theta":-0.046884521463054815,"vega":0.03104797387712163,"rho":0.004355414645704842,"breakevenPct":38.56290169802584},{"delta":0.15,"premium":0.8529807715953146,"strike":81.9265735125569,"iv":0.7224915821089473,"gamma":0.024590616824293463,"theta":-0.05119073425989118,"vega":0.04160406194238341,"rho":0.006621123620439465,"breakevenPct":30.217955457216007},{"delta":0.2,"premium":1.111307828447307,"strike":74.51006021882544,"iv":0.5972844729742535,"gamma":0.026949580587365882,"theta":-0.05337417972215665,"vega":0.05004087031808853,"rho":0.008901691621234999,"breakevenPct":18.95763417850046},{"delta":0.25,"premium":1.3096895547655139,"strike":73.00459918865906,"iv":0.5678930117563403,"gamma":0.033312247689433715,"theta":-0.05367119355882557,"vega":0.05452940139780349,"rho":0.011205764342707519,"breakevenPct":16.901508169615486},{"delta":0.3,"premium":1.453236431820372,"strike":70.87797878784635,"iv":0.5059129342440288,"gamma":0.04191685776131636,"theta":-0.05096896360164555,"vega":0.058798954692754736,"rho":0.013532215558024842,"breakevenPct":13.781996570185164},{"delta":0.35,"premium":1.5967833088752301,"strike":68.75135838703363,"iv":0.44393285673171745,"gamma":0.050521467833199,"theta":-0.04826673364446554,"vega":0.06306850798770598,"rho":0.015858666773342165,"breakevenPct":10.662484970754841},{"delta":0.4,"premium":1.7403301859300884,"strike":66.62473798622091,"iv":0.38195277921940596,"gamma":0.059126077905081655,"theta":-0.045564503687285526,"vega":0.06733806128265724,"rho":0.01818511798865949,"breakevenPct":7.542973371324516},{"delta":0.45,"premium":1.996476816356335,"strike":64.78459291712304,"iv":0.33886936838262144,"gamma":0.06476082511865644,"theta":-0.04378002920774005,"vega":0.07019072654253376,"rho":0.02045184400708129,"breakevenPct":5.051234439954957},{"delta":0.5,"premium":2.617141292442498,"strike":63.87185104052574,"iv":0.3569599123767799,"gamma":0.06078127053669222,"theta":-0.04496659364731654,"vega":0.06845651697699891,"rho":0.02252522235419724,"breakevenPct":4.591776518748201},{"delta":0.55,"premium":3.237805768528661,"strike":62.95910916392844,"iv":0.3750504563709383,"gamma":0.056801715954727994,"theta":-0.04615315808689303,"vega":0.06672230741146404,"rho":0.02459860070131319,"breakevenPct":4.132318597541445},{"delta":0.6,"premium":3.858470244614823,"strike":62.046367287331144,"iv":0.39314100036509675,"gamma":0.05282216137276378,"theta":-0.047339722526469515,"vega":0.06498809784592917,"rho":0.026671979048429138,"breakevenPct":3.6728606763346905},{"delta":0.65,"premium":4.479134720700987,"strike":61.13362541073384,"iv":0.41123154435925524,"gamma":0.04884260679079956,"theta":-0.04852628696604601,"vega":0.0632538882803943,"rho":0.02874535739554509,"breakevenPct":3.213402755127935},{"delta":0.7,"premium":5.099799196787149,"strike":60.22088353413655,"iv":0.4293220883534136,"gamma":0.04486305220883534,"theta":-0.049712851405622496,"vega":0.06151967871485944,"rho":0.030818735742661037,"breakevenPct":2.7539448339211803},{"delta":0.75,"premium":5.763412426602137,"strike":59.24498172558509,"iv":0.41274163761405847,"gamma":0.03958291575197876,"theta":-0.04356291396229198,"vega":0.05405233330821584,"rho":0.03286825759241389,"breakevenPct":2.262693333627858},{"delta":0.8,"premium":6.440737527660366,"strike":58.24891540049946,"iv":0.3850920830151911,"gamma":0.033887553947201395,"theta":-0.03507071602336319,"vega":0.04475461999451643,"rho":0.03491016298786347,"breakevenPct":1.7612913766868448},{"delta":0.85,"premium":7.118062628718593,"strike":57.252849075413835,"iv":0.3574425284163238,"gamma":0.028192192142424043,"theta":-0.026578518084434424,"vega":0.03545690668081704,"rho":0.03695206838331306,"breakevenPct":1.2598894197458332},{"delta":0.9,"premium":7.795387729776821,"strike":56.256782750328206,"iv":0.3297929738174564,"gamma":0.02249683033764668,"theta":-0.01808632014550563,"vega":0.026159193367117625,"rho":0.03899397377876265,"breakevenPct":0.7584874628048202}],"put":[{"delta":0.1,"premium":0.8347631238773463,"strike":46.86391074636153,"iv":0.967232316572225,"gamma":0.014105011031154208,"theta":-0.04771848261479133,"vega":0.03119131991726405,"rho":-0.005836707486109781,"breakevenPct":27.592972121308495},{"delta":0.15,"premium":0.7625132275132275,"strike":55.732804232804234,"iv":0.48402015873015874,"gamma":0.025754444444444444,"theta":-0.032734708994709,"vega":0.04025714285714285,"rho":-0.008398996274815655,"breakevenPct":13.527936125073136},{"delta":0.2,"premium":1.1461111111111113,"strike":57.05555555555556,"iv":0.49362333333333336,"gamma":0.029643333333333334,"theta":-0.039295555555555556,"vega":0.0474,"rho":-0.011265440638263687,"breakevenPct":12.050582909478612},{"delta":0.25,"premium":1.5297089947089946,"strike":58.37830687830688,"iv":0.5032265079365079,"gamma":0.03353222222222222,"theta":-0.045856402116402115,"vega":0.054542857142857136,"rho":-0.014131885001711713,"breakevenPct":10.57322969388409},{"delta":0.3,"premium":1.913306878306878,"strike":59.7010582010582,"iv":0.5128296825396825,"gamma":0.03742111111111111,"theta":-0.05241724867724867,"vega":0.061685714285714274,"rho":-0.016998329365159742,"breakevenPct":9.095876478289567},{"delta":0.35,"premium":2.15242221346987,"strike":60.76211106734935,"iv":0.4858263883418669,"gamma":0.04281169751870815,"theta":-0.051049704608113436,"vega":0.06439743993698306,"rho":-0.019767127210677925,"breakevenPct":7.802911980683531},{"delta":0.4,"premium":2.349350137849547,"strike":61.74675068924773,"iv":0.4481343836155967,"gamma":0.048640764080346593,"theta":-0.047367152422213475,"vega":0.06581532099251673,"rho":-0.022507413282226933,"breakevenPct":6.563787082903589},{"delta":0.45,"premium":2.546278062229224,"strike":62.73139031114612,"iv":0.41044237888932655,"gamma":0.05446983064198503,"theta":-0.043684600236313514,"vega":0.0672332020480504,"rho":-0.025247699353775938,"breakevenPct":5.32466218512365},{"delta":0.5,"premium":2.743205986608901,"strike":63.7160299330445,"iv":0.37275037416305634,"gamma":0.06029889720362347,"theta":-0.040002048050413554,"vega":0.06865108310358409,"rho":-0.027987985425324942,"breakevenPct":4.085537287343709},{"delta":0.55,"premium":2.9401339109885782,"strike":64.70066955494289,"iv":0.33505836943678613,"gamma":0.06612796376526192,"theta":-0.03631949586451359,"vega":0.07006896415911776,"rho":-0.03072827149687395,"breakevenPct":2.846412389563768},{"delta":0.6,"premium":4.1927915194346275,"strike":66.22968197879858,"iv":0.37541879858657234,"gamma":0.060030035335689055,"theta":-0.039110388692579504,"vega":0.06833575971731448,"rho":-0.03418748919877168,"breakevenPct":2.411687180487719},{"delta":0.65,"premium":5.906572438162545,"strike":67.99646643109541,"iv":0.44987109540636044,"gamma":0.0487226148409894,"theta":-0.044728763250883395,"vega":0.06522621908127207,"rho":-0.037960723015074624,"breakevenPct":2.328308961880036},{"delta":0.7,"premium":7.620353356890458,"strike":69.76325088339223,"iv":0.5243233922261483,"gamma":0.03741519434628976,"theta":-0.05034713780918727,"vega":0.06211667844522968,"rho":-0.04173395683137755,"breakevenPct":2.244930743272353},{"delta":0.75,"premium":8.845848267622461,"strike":71.29330943847073,"iv":0.5188578853046595,"gamma":0.03289952210274791,"theta":-0.04385746714456392,"vega":0.05533691756272401,"rho":-0.045183322021941426,"breakevenPct":1.7658310982408911},{"delta":0.8,"premium":9.995788530465951,"strike":72.78673835125448,"iv":0.5010263440860215,"gamma":0.0294347670250896,"theta":-0.0354942652329749,"vega":0.04798924731182795,"rho":-0.048582573591432504,"breakevenPct":1.2254997313378506},{"delta":0.85,"premium":11.145728793309438,"strike":74.28016726403823,"iv":0.48319480286738353,"gamma":0.0259700119474313,"theta":-0.0271310633213859,"vega":0.0406415770609319,"rho":-0.05198182516092358,"breakevenPct":0.6851683644348114},{"delta":0.9,"premium":14.824751243781098,"strike":78.22139303482588,"iv":0.5273019900497513,"gamma":0.018759203980099497,"theta":-0.020394029850746266,"vega":0.03130149253731343,"rho":-0.057348260947489633,"breakevenPct":0.2727044344112368}]}},"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"}}