{"symbol":"FXY","url":"https://intraalpha.com/companies/FXY","capturedAt":"2026-10-22T23:01:01.586Z","state":"ready","quote":{"symbol":"FXY","last_price":58.6,"prev_close":57.9,"regular_close":58.44,"change":0.7,"change_pct":1.209,"regular_change":0.54,"regular_change_pct":0.9326,"extended_change":0.16,"extended_change_pct":0.2738,"bid":57.6,"ask":58.95,"bid_size":200,"ask_size":100,"volume":205769,"vwap":58.329038,"open":58.23,"high":58.46,"low":58.21,"close":58.44,"trade_count":1097,"last_trade_at":"2026-10-22T22:43:53.492138182Z","last_quote_at":"2026-10-22T22:47:24.509785219Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","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":null,"fundProfile":{"net_assets":459700000,"net_expense_ratio":0.004,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2007-02-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:00.989490+00:00"},"optionObservedAt":"2026-10-22T19:54:58.353Z","bars":[{"c":58.11,"h":58.11,"l":58.11,"n":2,"o":58.11,"t":"2026-10-15T13:25:00Z","v":157,"vw":58.11},{"c":58.08,"h":58.08,"l":58.08,"n":4,"o":58.08,"t":"2026-10-15T13:30:00Z","v":1599,"vw":58.08},{"c":58.095,"h":58.13,"l":58.095,"n":31,"o":58.11,"t":"2026-10-15T13:35:00Z","v":2953,"vw":58.114443},{"c":58.09,"h":58.09,"l":58.075,"n":6,"o":58.075,"t":"2026-10-15T13:40:00Z","v":415,"vw":58.08},{"c":58.1,"h":58.1,"l":58.0816,"n":5,"o":58.0816,"t":"2026-10-15T13:45:00Z","v":535,"vw":58.087556},{"c":58.15,"h":58.15,"l":58.105,"n":15,"o":58.105,"t":"2026-10-15T13:50:00Z","v":1648,"vw":58.138157},{"c":58.11,"h":58.15,"l":58.11,"n":10,"o":58.15,"t":"2026-10-15T14:00:00Z","v":470,"vw":58.134444},{"c":58.07,"h":58.08,"l":58.07,"n":11,"o":58.08,"t":"2026-10-15T14:05:00Z","v":547,"vw":58.075},{"c":58.04,"h":58.0501,"l":58.035,"n":9,"o":58.0501,"t":"2026-10-15T14:10:00Z","v":1348,"vw":58.041723},{"c":58.035,"h":58.04,"l":58.035,"n":10,"o":58.04,"t":"2026-10-15T14:15:00Z","v":471,"vw":58.03774},{"c":58.03,"h":58.04,"l":58.03,"n":7,"o":58.04,"t":"2026-10-15T14:20:00Z","v":334,"vw":58.035},{"c":58.045,"h":58.045,"l":58.0399,"n":4,"o":58.0399,"t":"2026-10-15T14:25:00Z","v":625,"vw":58.041784},{"c":58.03,"h":58.0401,"l":58.02,"n":11,"o":58.02,"t":"2026-10-15T14:30:00Z","v":993,"vw":58.030567},{"c":58.04,"h":58.04,"l":58.04,"n":4,"o":58.04,"t":"2026-10-15T14:35:00Z","v":306,"vw":58.04},{"c":58.02,"h":58.04,"l":58.02,"n":34,"o":58.04,"t":"2026-10-15T14:40:00Z","v":4885,"vw":58.030319},{"c":57.975,"h":57.975,"l":57.955,"n":11,"o":57.97,"t":"2026-10-15T14:45:00Z","v":826,"vw":57.965764},{"c":58,"h":58,"l":57.98,"n":9,"o":57.98,"t":"2026-10-15T14:50:00Z","v":1500,"vw":57.988999},{"c":57.98,"h":58,"l":57.98,"n":5,"o":57.99,"t":"2026-10-15T14:55:00Z","v":1001,"vw":57.983},{"c":57.92,"h":57.95,"l":57.92,"n":5,"o":57.95,"t":"2026-10-15T15:00:00Z","v":311,"vw":57.933333},{"c":57.94,"h":57.94,"l":57.93,"n":2,"o":57.93,"t":"2026-10-15T15:05:00Z","v":600,"vw":57.931667},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-15T15:10:00Z","v":200,"vw":57.92},{"c":57.93,"h":57.93,"l":57.92,"n":18,"o":57.92,"t":"2026-10-15T15:15:00Z","v":11000,"vw":57.925107},{"c":57.93,"h":57.93,"l":57.925,"n":2,"o":57.925,"t":"2026-10-15T15:20:00Z","v":200,"vw":57.9275},{"c":57.94,"h":57.94,"l":57.94,"n":1,"o":57.94,"t":"2026-10-15T15:30:00Z","v":100,"vw":57.94},{"c":57.94,"h":57.94,"l":57.94,"n":4,"o":57.94,"t":"2026-10-15T15:35:00Z","v":217,"vw":57.94},{"c":57.94,"h":57.94,"l":57.932,"n":5,"o":57.932,"t":"2026-10-15T15:40:00Z","v":1042,"vw":57.933061},{"c":57.91,"h":57.91,"l":57.91,"n":2,"o":57.91,"t":"2026-10-15T15:45:00Z","v":102,"vw":57.91},{"c":57.93,"h":57.93,"l":57.91,"n":13,"o":57.92,"t":"2026-10-15T15:50:00Z","v":1173,"vw":57.92},{"c":57.93,"h":57.93,"l":57.925,"n":2,"o":57.925,"t":"2026-10-15T15:55:00Z","v":200,"vw":57.9275},{"c":57.92,"h":57.925,"l":57.92,"n":3,"o":57.925,"t":"2026-10-15T16:00:00Z","v":201,"vw":57.9225},{"c":57.905,"h":57.91,"l":57.9,"n":6,"o":57.9,"t":"2026-10-15T16:10:00Z","v":550,"vw":57.907},{"c":57.915,"h":57.915,"l":57.91,"n":4,"o":57.91,"t":"2026-10-15T16:15:00Z","v":900,"vw":57.910556},{"c":57.925,"h":57.925,"l":57.925,"n":1,"o":57.925,"t":"2026-10-15T16:20:00Z","v":143,"vw":57.925},{"c":57.945,"h":57.945,"l":57.94,"n":3,"o":57.94,"t":"2026-10-15T16:25:00Z","v":400,"vw":57.9425},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-15T16:30:00Z","v":300,"vw":57.94},{"c":57.94,"h":57.94,"l":57.935,"n":7,"o":57.94,"t":"2026-10-15T16:35:00Z","v":1700,"vw":57.939706},{"c":57.95,"h":57.95,"l":57.95,"n":2,"o":57.95,"t":"2026-10-15T16:40:00Z","v":150,"vw":57.95},{"c":57.945,"h":57.95,"l":57.945,"n":7,"o":57.945,"t":"2026-10-15T16:45:00Z","v":891,"vw":57.945571},{"c":57.95,"h":57.96,"l":57.95,"n":36,"o":57.96,"t":"2026-10-15T16:50:00Z","v":6171,"vw":57.952897},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-15T16:55:00Z","v":100,"vw":57.95},{"c":57.95,"h":57.95,"l":57.94,"n":8,"o":57.94,"t":"2026-10-15T17:05:00Z","v":1104,"vw":57.947727},{"c":57.92,"h":57.92,"l":57.9151,"n":8,"o":57.92,"t":"2026-10-15T17:20:00Z","v":592,"vw":57.918151},{"c":57.9129,"h":57.9129,"l":57.9129,"n":2,"o":57.9129,"t":"2026-10-15T17:25:00Z","v":321,"vw":57.9129},{"c":57.92,"h":57.92,"l":57.9197,"n":2,"o":57.9197,"t":"2026-10-15T17:30:00Z","v":1100,"vw":57.919727},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-15T17:50:00Z","v":200,"vw":57.94},{"c":57.95,"h":57.95,"l":57.94,"n":2,"o":57.94,"t":"2026-10-15T17:55:00Z","v":200,"vw":57.945},{"c":57.95,"h":57.95,"l":57.95,"n":2,"o":57.95,"t":"2026-10-15T18:00:00Z","v":194,"vw":57.95},{"c":57.99,"h":57.99,"l":57.97,"n":5,"o":57.97,"t":"2026-10-15T18:20:00Z","v":496,"vw":57.974785},{"c":57.995,"h":57.995,"l":57.995,"n":1,"o":57.995,"t":"2026-10-15T18:25:00Z","v":310,"vw":57.995},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-15T18:55:00Z","v":100,"vw":57.95},{"c":57.955,"h":57.955,"l":57.955,"n":2,"o":57.955,"t":"2026-10-15T19:05:00Z","v":170,"vw":57.955},{"c":57.9396,"h":57.9396,"l":57.9396,"n":2,"o":57.9396,"t":"2026-10-15T19:20:00Z","v":275,"vw":57.9396},{"c":57.94,"h":57.95,"l":57.94,"n":4,"o":57.94,"t":"2026-10-15T19:25:00Z","v":400,"vw":57.9425},{"c":57.96,"h":57.96,"l":57.96,"n":15,"o":57.96,"t":"2026-10-15T19:40:00Z","v":2255,"vw":57.96},{"c":57.955,"h":57.955,"l":57.955,"n":5,"o":57.955,"t":"2026-10-15T19:45:00Z","v":250,"vw":57.955},{"c":57.955,"h":57.955,"l":57.955,"n":6,"o":57.955,"t":"2026-10-15T19:50:00Z","v":409,"vw":57.955},{"c":57.94,"h":57.95,"l":57.94,"n":40,"o":57.94,"t":"2026-10-15T19:55:00Z","v":6594,"vw":57.944239},{"c":57.93,"h":57.93,"l":57.93,"n":6,"o":57.93,"t":"2026-10-15T20:00:00Z","v":373,"vw":57.93},{"c":57.9843,"h":57.9843,"l":57.9843,"n":1,"o":57.9843,"t":"2026-10-15T20:05:00Z","v":300,"vw":57.9843},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-10-16T12:35:00Z","v":125,"vw":58.02},{"c":57.96,"h":57.96,"l":57.96,"n":7,"o":57.96,"t":"2026-10-16T13:30:00Z","v":512,"vw":57.96},{"c":58,"h":58,"l":57.995,"n":13,"o":57.995,"t":"2026-10-16T13:35:00Z","v":614,"vw":57.99881},{"c":58.015,"h":58.0265,"l":58.015,"n":14,"o":58.015,"t":"2026-10-16T13:40:00Z","v":1216,"vw":58.020783},{"c":58.02,"h":58.025,"l":58.02,"n":5,"o":58.025,"t":"2026-10-16T13:45:00Z","v":1461,"vw":58.020354},{"c":58.08,"h":58.08,"l":58.05,"n":5,"o":58.05,"t":"2026-10-16T13:55:00Z","v":560,"vw":58.071574},{"c":58.09,"h":58.105,"l":58.09,"n":8,"o":58.09,"t":"2026-10-16T14:00:00Z","v":424,"vw":58.094054},{"c":58.05,"h":58.05,"l":58.05,"n":12,"o":58.05,"t":"2026-10-16T14:05:00Z","v":3283,"vw":58.05},{"c":58.0604,"h":58.08,"l":58.0604,"n":7,"o":58.07,"t":"2026-10-16T14:10:00Z","v":3050,"vw":58.063589},{"c":58.07,"h":58.07,"l":58.07,"n":7,"o":58.07,"t":"2026-10-16T14:15:00Z","v":669,"vw":58.07},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-10-16T14:25:00Z","v":100,"vw":58.07},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-10-16T14:30:00Z","v":100,"vw":58.1},{"c":58.0688,"h":58.0688,"l":58.0688,"n":1,"o":58.0688,"t":"2026-10-16T14:35:00Z","v":130,"vw":58.0688},{"c":58.06,"h":58.06,"l":58.05,"n":3,"o":58.05,"t":"2026-10-16T14:50:00Z","v":700,"vw":58.058571},{"c":58.0285,"h":58.0285,"l":58.0285,"n":1,"o":58.0285,"t":"2026-10-16T15:00:00Z","v":116,"vw":58.0285},{"c":58.045,"h":58.045,"l":58.035,"n":4,"o":58.035,"t":"2026-10-16T15:05:00Z","v":303,"vw":58.04},{"c":58.055,"h":58.06,"l":58.055,"n":16,"o":58.06,"t":"2026-10-16T15:10:00Z","v":3509,"vw":58.059715},{"c":58.04,"h":58.04,"l":58.04,"n":1,"o":58.04,"t":"2026-10-16T15:15:00Z","v":100,"vw":58.04},{"c":58.04,"h":58.04,"l":58.04,"n":2,"o":58.04,"t":"2026-10-16T15:20:00Z","v":200,"vw":58.04},{"c":58.035,"h":58.035,"l":58.035,"n":1,"o":58.035,"t":"2026-10-16T15:25:00Z","v":100,"vw":58.035},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-10-16T15:40:00Z","v":100,"vw":58.03},{"c":58.01,"h":58.01,"l":58.01,"n":3,"o":58.01,"t":"2026-10-16T15:45:00Z","v":106,"vw":58.01},{"c":58,"h":58.005,"l":58,"n":6,"o":58.005,"t":"2026-10-16T15:50:00Z","v":974,"vw":58.001641},{"c":58.02,"h":58.02,"l":58.01,"n":4,"o":58.01,"t":"2026-10-16T15:55:00Z","v":421,"vw":58.01625},{"c":58,"h":58,"l":57.98,"n":15,"o":57.995,"t":"2026-10-16T16:00:00Z","v":3316,"vw":57.982292},{"c":57.99,"h":57.99,"l":57.99,"n":2,"o":57.99,"t":"2026-10-16T16:05:00Z","v":400,"vw":57.99},{"c":57.995,"h":57.995,"l":57.995,"n":2,"o":57.995,"t":"2026-10-16T16:15:00Z","v":159,"vw":57.995},{"c":57.9638,"h":57.9638,"l":57.9638,"n":1,"o":57.9638,"t":"2026-10-16T16:20:00Z","v":175,"vw":57.9638},{"c":57.93,"h":57.93,"l":57.93,"n":3,"o":57.93,"t":"2026-10-16T16:30:00Z","v":201,"vw":57.93},{"c":57.9,"h":57.92,"l":57.9,"n":5,"o":57.92,"t":"2026-10-16T16:45:00Z","v":1180,"vw":57.907969},{"c":57.935,"h":57.935,"l":57.935,"n":1,"o":57.935,"t":"2026-10-16T17:05:00Z","v":100,"vw":57.935},{"c":57.93,"h":57.93,"l":57.925,"n":4,"o":57.9299,"t":"2026-10-16T17:10:00Z","v":822,"vw":57.929315},{"c":57.94,"h":57.94,"l":57.935,"n":3,"o":57.935,"t":"2026-10-16T17:15:00Z","v":201,"vw":57.9375},{"c":57.94,"h":57.96,"l":57.94,"n":4,"o":57.96,"t":"2026-10-16T17:25:00Z","v":236,"vw":57.95},{"c":57.935,"h":57.935,"l":57.935,"n":2,"o":57.935,"t":"2026-10-16T17:35:00Z","v":126,"vw":57.935},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-16T17:40:00Z","v":100,"vw":57.95},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-16T17:45:00Z","v":800,"vw":57.94},{"c":57.94,"h":57.94,"l":57.94,"n":2,"o":57.94,"t":"2026-10-16T17:50:00Z","v":101,"vw":57.94},{"c":57.96,"h":57.96,"l":57.96,"n":5,"o":57.96,"t":"2026-10-16T18:00:00Z","v":997,"vw":57.96},{"c":57.985,"h":57.985,"l":57.965,"n":4,"o":57.965,"t":"2026-10-16T18:05:00Z","v":1209,"vw":57.980281},{"c":57.981,"h":57.981,"l":57.981,"n":1,"o":57.981,"t":"2026-10-16T18:20:00Z","v":100,"vw":57.981},{"c":58,"h":58,"l":57.99,"n":4,"o":57.99,"t":"2026-10-16T18:25:00Z","v":289,"vw":57.995},{"c":57.975,"h":57.975,"l":57.975,"n":3,"o":57.975,"t":"2026-10-16T18:30:00Z","v":138,"vw":57.975},{"c":57.985,"h":57.99,"l":57.985,"n":4,"o":57.99,"t":"2026-10-16T18:35:00Z","v":600,"vw":57.989029},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-16T18:40:00Z","v":100,"vw":57.98},{"c":58.0001,"h":58.0001,"l":57.985,"n":7,"o":57.985,"t":"2026-10-16T19:05:00Z","v":801,"vw":57.996888},{"c":58.0001,"h":58.0001,"l":58.0001,"n":1,"o":58.0001,"t":"2026-10-16T19:20:00Z","v":100,"vw":58.0001},{"c":58.015,"h":58.015,"l":58.015,"n":1,"o":58.015,"t":"2026-10-16T19:30:00Z","v":100,"vw":58.015},{"c":58.0137,"h":58.0137,"l":58.0137,"n":1,"o":58.0137,"t":"2026-10-16T19:35:00Z","v":200,"vw":58.0137},{"c":58.005,"h":58.015,"l":58.005,"n":20,"o":58.01,"t":"2026-10-16T19:40:00Z","v":1451,"vw":58.010438},{"c":58.0099,"h":58.0099,"l":58.005,"n":10,"o":58.0099,"t":"2026-10-16T19:45:00Z","v":5379,"vw":58.009717},{"c":57.9985,"h":58.005,"l":57.995,"n":19,"o":58.005,"t":"2026-10-16T19:50:00Z","v":839,"vw":57.99769},{"c":58,"h":58.0079,"l":57.995,"n":73,"o":58,"t":"2026-10-16T19:55:00Z","v":10298,"vw":58.002136},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-19T11:00:00Z","v":200,"vw":57.96},{"c":57.88,"h":57.91,"l":57.88,"n":10,"o":57.91,"t":"2026-10-19T13:30:00Z","v":1898,"vw":57.887292},{"c":57.88,"h":57.885,"l":57.88,"n":4,"o":57.885,"t":"2026-10-19T13:35:00Z","v":309,"vw":57.883333},{"c":57.875,"h":57.875,"l":57.87,"n":3,"o":57.87,"t":"2026-10-19T13:40:00Z","v":378,"vw":57.873677},{"c":57.865,"h":57.865,"l":57.85,"n":11,"o":57.86,"t":"2026-10-19T13:45:00Z","v":1453,"vw":57.858452},{"c":57.8501,"h":57.855,"l":57.8501,"n":2,"o":57.855,"t":"2026-10-19T13:50:00Z","v":1000,"vw":57.85108},{"c":57.87,"h":57.87,"l":57.8601,"n":11,"o":57.8601,"t":"2026-10-19T13:55:00Z","v":3900,"vw":57.86942},{"c":57.87,"h":57.87,"l":57.86,"n":8,"o":57.86,"t":"2026-10-19T14:00:00Z","v":724,"vw":57.861429},{"c":57.86,"h":57.86,"l":57.86,"n":7,"o":57.86,"t":"2026-10-19T14:05:00Z","v":1500,"vw":57.86},{"c":57.855,"h":57.86,"l":57.855,"n":6,"o":57.86,"t":"2026-10-19T14:10:00Z","v":375,"vw":57.856923},{"c":57.845,"h":57.845,"l":57.845,"n":1,"o":57.845,"t":"2026-10-19T14:15:00Z","v":230,"vw":57.845},{"c":57.84,"h":57.84,"l":57.84,"n":4,"o":57.84,"t":"2026-10-19T14:20:00Z","v":127,"vw":57.84},{"c":57.835,"h":57.835,"l":57.835,"n":34,"o":57.835,"t":"2026-10-19T14:25:00Z","v":3418,"vw":57.835},{"c":57.8301,"h":57.835,"l":57.8301,"n":16,"o":57.835,"t":"2026-10-19T14:30:00Z","v":2915,"vw":57.834832},{"c":57.85,"h":57.85,"l":57.84,"n":12,"o":57.84,"t":"2026-10-19T14:40:00Z","v":1523,"vw":57.847983},{"c":57.84,"h":57.845,"l":57.84,"n":3,"o":57.845,"t":"2026-10-19T14:45:00Z","v":700,"vw":57.840714},{"c":57.84,"h":57.845,"l":57.84,"n":15,"o":57.845,"t":"2026-10-19T14:50:00Z","v":10558,"vw":57.844333},{"c":57.84,"h":57.845,"l":57.84,"n":15,"o":57.845,"t":"2026-10-19T14:55:00Z","v":2763,"vw":57.8406},{"c":57.86,"h":57.86,"l":57.85,"n":6,"o":57.85,"t":"2026-10-19T15:05:00Z","v":532,"vw":57.857037},{"c":57.865,"h":57.865,"l":57.855,"n":3,"o":57.855,"t":"2026-10-19T15:10:00Z","v":450,"vw":57.860556},{"c":57.84,"h":57.85,"l":57.84,"n":17,"o":57.85,"t":"2026-10-19T15:20:00Z","v":2216,"vw":57.842143},{"c":57.85,"h":57.85,"l":57.85,"n":6,"o":57.85,"t":"2026-10-19T15:25:00Z","v":429,"vw":57.85},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-19T15:40:00Z","v":200,"vw":57.83},{"c":57.82,"h":57.82,"l":57.82,"n":4,"o":57.82,"t":"2026-10-19T15:45:00Z","v":413,"vw":57.82},{"c":57.82,"h":57.82,"l":57.82,"n":6,"o":57.82,"t":"2026-10-19T15:50:00Z","v":1100,"vw":57.82},{"c":57.81,"h":57.81,"l":57.81,"n":4,"o":57.81,"t":"2026-10-19T16:00:00Z","v":501,"vw":57.81},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-19T16:10:00Z","v":100,"vw":57.81},{"c":57.8024,"h":57.805,"l":57.8,"n":19,"o":57.805,"t":"2026-10-19T16:20:00Z","v":3007,"vw":57.802989},{"c":57.81,"h":57.815,"l":57.81,"n":4,"o":57.815,"t":"2026-10-19T16:25:00Z","v":325,"vw":57.813333},{"c":57.81,"h":57.815,"l":57.81,"n":11,"o":57.81,"t":"2026-10-19T16:30:00Z","v":1256,"vw":57.811806},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-10-19T16:35:00Z","v":101,"vw":57.81},{"c":57.8,"h":57.81,"l":57.8,"n":9,"o":57.81,"t":"2026-10-19T17:00:00Z","v":435,"vw":57.8075},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-10-19T17:10:00Z","v":300,"vw":57.8},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-19T17:15:00Z","v":191,"vw":57.81},{"c":57.805,"h":57.805,"l":57.805,"n":1,"o":57.805,"t":"2026-10-19T17:30:00Z","v":100,"vw":57.805},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-19T17:35:00Z","v":200,"vw":57.81},{"c":57.83,"h":57.83,"l":57.83,"n":6,"o":57.83,"t":"2026-10-19T17:40:00Z","v":173,"vw":57.83},{"c":57.835,"h":57.835,"l":57.835,"n":1,"o":57.835,"t":"2026-10-19T18:00:00Z","v":100,"vw":57.835},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-19T18:10:00Z","v":200,"vw":57.83},{"c":57.81,"h":57.81,"l":57.81,"n":4,"o":57.81,"t":"2026-10-19T18:30:00Z","v":467,"vw":57.81},{"c":57.82,"h":57.82,"l":57.82,"n":2,"o":57.82,"t":"2026-10-19T18:45:00Z","v":184,"vw":57.82},{"c":57.82,"h":57.82,"l":57.82,"n":1,"o":57.82,"t":"2026-10-19T18:55:00Z","v":100,"vw":57.82},{"c":57.805,"h":57.81,"l":57.805,"n":3,"o":57.8084,"t":"2026-10-19T19:10:00Z","v":1500,"vw":57.80816},{"c":57.81,"h":57.81,"l":57.8099,"n":3,"o":57.8099,"t":"2026-10-19T19:15:00Z","v":301,"vw":57.809933},{"c":57.8,"h":57.81,"l":57.8,"n":14,"o":57.81,"t":"2026-10-19T19:40:00Z","v":7355,"vw":57.800358},{"c":57.8,"h":57.8,"l":57.8,"n":4,"o":57.8,"t":"2026-10-19T19:45:00Z","v":509,"vw":57.8},{"c":57.795,"h":57.795,"l":57.795,"n":4,"o":57.795,"t":"2026-10-19T19:50:00Z","v":138,"vw":57.795},{"c":57.805,"h":57.805,"l":57.795,"n":12,"o":57.8,"t":"2026-10-19T19:55:00Z","v":1010,"vw":57.798986},{"c":57.79,"h":57.79,"l":57.79,"n":4,"o":57.79,"t":"2026-10-19T20:00:00Z","v":388,"vw":57.79},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-20T11:00:00Z","v":254,"vw":57.94},{"c":57.92,"h":57.92,"l":57.92,"n":5,"o":57.92,"t":"2026-10-20T12:00:00Z","v":200,"vw":57.92},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-20T13:25:00Z","v":100,"vw":57.97},{"c":58.025,"h":58.025,"l":57.97,"n":7,"o":57.97,"t":"2026-10-20T13:30:00Z","v":3040,"vw":57.985887},{"c":58.03,"h":58.035,"l":58.03,"n":4,"o":58.035,"t":"2026-10-20T13:35:00Z","v":318,"vw":58.033333},{"c":58.01,"h":58.02,"l":58.01,"n":3,"o":58.02,"t":"2026-10-20T13:45:00Z","v":471,"vw":58.015},{"c":58.015,"h":58.02,"l":58.015,"n":4,"o":58.02,"t":"2026-10-20T13:50:00Z","v":705,"vw":58.019286},{"c":58.005,"h":58.005,"l":58.005,"n":1,"o":58.005,"t":"2026-10-20T13:55:00Z","v":150,"vw":58.005},{"c":58,"h":58,"l":58,"n":4,"o":58,"t":"2026-10-20T14:00:00Z","v":322,"vw":58},{"c":58.01,"h":58.01,"l":58.01,"n":3,"o":58.01,"t":"2026-10-20T14:15:00Z","v":400,"vw":58.01},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-10-20T14:20:00Z","v":100,"vw":58.03},{"c":58.06,"h":58.06,"l":58.06,"n":2,"o":58.06,"t":"2026-10-20T14:30:00Z","v":122,"vw":58.06},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-10-20T14:35:00Z","v":200,"vw":58.02},{"c":58.03,"h":58.03,"l":58.01,"n":24,"o":58.01,"t":"2026-10-20T14:40:00Z","v":3377,"vw":58.028885},{"c":58.01,"h":58.03,"l":58.01,"n":9,"o":58.03,"t":"2026-10-20T14:45:00Z","v":358,"vw":58.02177},{"c":57.99,"h":57.99,"l":57.99,"n":11,"o":57.99,"t":"2026-10-20T14:50:00Z","v":1052,"vw":57.99},{"c":57.99,"h":57.995,"l":57.99,"n":11,"o":57.99,"t":"2026-10-20T14:55:00Z","v":1487,"vw":57.990357},{"c":57.99,"h":57.99,"l":57.99,"n":3,"o":57.99,"t":"2026-10-20T15:00:00Z","v":700,"vw":57.99},{"c":57.9529,"h":57.965,"l":57.95,"n":11,"o":57.965,"t":"2026-10-20T15:15:00Z","v":5201,"vw":57.9578},{"c":57.9482,"h":57.9482,"l":57.9482,"n":1,"o":57.9482,"t":"2026-10-20T15:20:00Z","v":100,"vw":57.9482},{"c":57.94,"h":57.9448,"l":57.935,"n":4,"o":57.935,"t":"2026-10-20T15:25:00Z","v":800,"vw":57.939975},{"c":57.945,"h":57.945,"l":57.945,"n":4,"o":57.945,"t":"2026-10-20T15:30:00Z","v":141,"vw":57.945},{"c":57.94,"h":57.94,"l":57.94,"n":4,"o":57.94,"t":"2026-10-20T15:35:00Z","v":600,"vw":57.94},{"c":57.93,"h":57.93,"l":57.93,"n":4,"o":57.93,"t":"2026-10-20T15:40:00Z","v":468,"vw":57.93},{"c":57.92,"h":57.92,"l":57.92,"n":6,"o":57.92,"t":"2026-10-20T15:45:00Z","v":733,"vw":57.92},{"c":57.92,"h":57.925,"l":57.92,"n":25,"o":57.92,"t":"2026-10-20T15:55:00Z","v":5073,"vw":57.920099},{"c":57.92,"h":57.92,"l":57.92,"n":6,"o":57.92,"t":"2026-10-20T16:05:00Z","v":563,"vw":57.92},{"c":57.91,"h":57.91,"l":57.905,"n":4,"o":57.905,"t":"2026-10-20T16:10:00Z","v":501,"vw":57.909},{"c":57.91,"h":57.91,"l":57.91,"n":8,"o":57.91,"t":"2026-10-20T16:25:00Z","v":1667,"vw":57.91},{"c":57.9,"h":57.9,"l":57.9,"n":2,"o":57.9,"t":"2026-10-20T16:30:00Z","v":500,"vw":57.9},{"c":57.92,"h":57.92,"l":57.91,"n":4,"o":57.91,"t":"2026-10-20T16:40:00Z","v":1836,"vw":57.913302},{"c":57.9102,"h":57.9102,"l":57.9102,"n":1,"o":57.9102,"t":"2026-10-20T17:05:00Z","v":100,"vw":57.9102},{"c":57.9241,"h":57.929,"l":57.9241,"n":9,"o":57.929,"t":"2026-10-20T17:15:00Z","v":351,"vw":57.92655},{"c":57.93,"h":57.935,"l":57.93,"n":33,"o":57.93,"t":"2026-10-20T17:25:00Z","v":6094,"vw":57.930208},{"c":57.925,"h":57.925,"l":57.925,"n":1,"o":57.925,"t":"2026-10-20T18:05:00Z","v":100,"vw":57.925},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-20T18:10:00Z","v":100,"vw":57.93},{"c":57.93,"h":57.93,"l":57.93,"n":3,"o":57.93,"t":"2026-10-20T18:20:00Z","v":1800,"vw":57.93},{"c":57.9301,"h":57.935,"l":57.93,"n":3,"o":57.935,"t":"2026-10-20T18:25:00Z","v":400,"vw":57.932525},{"c":57.935,"h":57.935,"l":57.935,"n":1,"o":57.935,"t":"2026-10-20T18:30:00Z","v":300,"vw":57.935},{"c":57.93,"h":57.93,"l":57.925,"n":9,"o":57.93,"t":"2026-10-20T18:45:00Z","v":831,"vw":57.928},{"c":57.925,"h":57.925,"l":57.9201,"n":2,"o":57.9201,"t":"2026-10-20T18:50:00Z","v":374,"vw":57.92255},{"c":57.93,"h":57.93,"l":57.92,"n":7,"o":57.9201,"t":"2026-10-20T18:55:00Z","v":5870,"vw":57.920423},{"c":57.9101,"h":57.9101,"l":57.91,"n":4,"o":57.91,"t":"2026-10-20T19:10:00Z","v":9238,"vw":57.910003},{"c":57.915,"h":57.915,"l":57.915,"n":3,"o":57.915,"t":"2026-10-20T19:25:00Z","v":1203,"vw":57.915},{"c":57.915,"h":57.93,"l":57.915,"n":21,"o":57.92,"t":"2026-10-20T19:30:00Z","v":3046,"vw":57.929036},{"c":57.905,"h":57.905,"l":57.905,"n":10,"o":57.905,"t":"2026-10-20T19:35:00Z","v":447,"vw":57.905},{"c":57.915,"h":57.915,"l":57.915,"n":1,"o":57.915,"t":"2026-10-20T19:40:00Z","v":100,"vw":57.915},{"c":57.905,"h":57.905,"l":57.905,"n":12,"o":57.905,"t":"2026-10-20T19:45:00Z","v":567,"vw":57.905},{"c":57.89,"h":57.895,"l":57.89,"n":21,"o":57.895,"t":"2026-10-20T19:55:00Z","v":2729,"vw":57.893855},{"c":57.91,"h":57.91,"l":57.91,"n":4,"o":57.91,"t":"2026-10-20T20:00:00Z","v":528,"vw":57.91},{"c":57.7542,"h":57.7542,"l":57.7542,"n":1,"o":57.7542,"t":"2026-10-20T22:50:00Z","v":150,"vw":57.7542},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-21T08:25:00Z","v":170,"vw":57.9},{"c":57.99,"h":57.99,"l":57.99,"n":4,"o":57.99,"t":"2026-10-21T11:20:00Z","v":400,"vw":57.99},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-21T12:50:00Z","v":100,"vw":58},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-21T12:55:00Z","v":100,"vw":58.02},{"c":58.015,"h":58.015,"l":57.99,"n":3,"o":57.99,"t":"2026-10-21T13:30:00Z","v":236,"vw":58.002447},{"c":58.03,"h":58.03,"l":58.03,"n":5,"o":58.03,"t":"2026-10-21T13:45:00Z","v":726,"vw":58.03},{"c":58,"h":58.01,"l":58,"n":10,"o":58.01,"t":"2026-10-21T13:55:00Z","v":1114,"vw":58.000944},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-21T14:00:00Z","v":100,"vw":57.99},{"c":57.965,"h":57.9851,"l":57.965,"n":14,"o":57.98,"t":"2026-10-21T14:05:00Z","v":1011,"vw":57.975338},{"c":57.995,"h":57.995,"l":57.995,"n":1,"o":57.995,"t":"2026-10-21T14:10:00Z","v":100,"vw":57.995},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-21T14:15:00Z","v":100,"vw":57.96},{"c":57.98,"h":57.98,"l":57.975,"n":6,"o":57.975,"t":"2026-10-21T14:25:00Z","v":401,"vw":57.978054},{"c":57.9701,"h":57.975,"l":57.97,"n":8,"o":57.975,"t":"2026-10-21T14:35:00Z","v":6000,"vw":57.970215},{"c":57.96,"h":57.96,"l":57.955,"n":4,"o":57.955,"t":"2026-10-21T14:40:00Z","v":450,"vw":57.958333},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-21T14:45:00Z","v":100,"vw":57.965},{"c":57.945,"h":57.945,"l":57.945,"n":1,"o":57.945,"t":"2026-10-21T14:50:00Z","v":100,"vw":57.945},{"c":57.955,"h":57.955,"l":57.951,"n":3,"o":57.951,"t":"2026-10-21T14:55:00Z","v":231,"vw":57.952739},{"c":57.9501,"h":57.9501,"l":57.95,"n":6,"o":57.95,"t":"2026-10-21T15:05:00Z","v":800,"vw":57.950014},{"c":57.955,"h":57.955,"l":57.955,"n":5,"o":57.955,"t":"2026-10-21T15:10:00Z","v":381,"vw":57.955},{"c":57.955,"h":57.955,"l":57.955,"n":1,"o":57.955,"t":"2026-10-21T15:15:00Z","v":100,"vw":57.955},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-21T15:25:00Z","v":100,"vw":57.98},{"c":57.955,"h":57.96,"l":57.955,"n":2,"o":57.96,"t":"2026-10-21T15:40:00Z","v":200,"vw":57.9575},{"c":57.945,"h":57.945,"l":57.945,"n":1,"o":57.945,"t":"2026-10-21T15:45:00Z","v":100,"vw":57.945},{"c":57.955,"h":57.955,"l":57.955,"n":3,"o":57.955,"t":"2026-10-21T15:55:00Z","v":300,"vw":57.955},{"c":57.945,"h":57.945,"l":57.945,"n":3,"o":57.945,"t":"2026-10-21T16:00:00Z","v":119,"vw":57.945},{"c":57.935,"h":57.935,"l":57.935,"n":4,"o":57.935,"t":"2026-10-21T16:05:00Z","v":300,"vw":57.935},{"c":57.945,"h":57.945,"l":57.935,"n":5,"o":57.935,"t":"2026-10-21T16:15:00Z","v":475,"vw":57.93875},{"c":57.955,"h":57.955,"l":57.95,"n":6,"o":57.95,"t":"2026-10-21T16:20:00Z","v":1600,"vw":57.950312},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-21T16:30:00Z","v":100,"vw":57.965},{"c":57.98,"h":57.98,"l":57.965,"n":6,"o":57.965,"t":"2026-10-21T16:35:00Z","v":443,"vw":57.971667},{"c":57.985,"h":57.985,"l":57.98,"n":7,"o":57.98,"t":"2026-10-21T16:40:00Z","v":824,"vw":57.980714},{"c":57.975,"h":57.975,"l":57.975,"n":1,"o":57.975,"t":"2026-10-21T16:45:00Z","v":100,"vw":57.975},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-21T17:00:00Z","v":100,"vw":57.965},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-21T17:05:00Z","v":100,"vw":57.965},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-21T17:10:00Z","v":100,"vw":57.965},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-21T17:15:00Z","v":100,"vw":57.97},{"c":57.965,"h":57.965,"l":57.965,"n":2,"o":57.965,"t":"2026-10-21T17:25:00Z","v":200,"vw":57.965},{"c":57.965,"h":57.965,"l":57.965,"n":1,"o":57.965,"t":"2026-10-21T17:30:00Z","v":100,"vw":57.965},{"c":57.955,"h":57.955,"l":57.955,"n":1,"o":57.955,"t":"2026-10-21T17:40:00Z","v":100,"vw":57.955},{"c":57.945,"h":57.945,"l":57.945,"n":1,"o":57.945,"t":"2026-10-21T17:45:00Z","v":100,"vw":57.945},{"c":57.935,"h":57.935,"l":57.935,"n":1,"o":57.935,"t":"2026-10-21T17:50:00Z","v":100,"vw":57.935},{"c":57.94,"h":57.945,"l":57.935,"n":3,"o":57.935,"t":"2026-10-21T17:55:00Z","v":300,"vw":57.94},{"c":57.95,"h":57.95,"l":57.95,"n":3,"o":57.95,"t":"2026-10-21T18:00:00Z","v":134,"vw":57.95},{"c":57.945,"h":57.945,"l":57.945,"n":1,"o":57.945,"t":"2026-10-21T18:05:00Z","v":100,"vw":57.945},{"c":57.945,"h":57.945,"l":57.945,"n":1,"o":57.945,"t":"2026-10-21T18:10:00Z","v":100,"vw":57.945},{"c":57.935,"h":57.935,"l":57.935,"n":1,"o":57.935,"t":"2026-10-21T18:15:00Z","v":100,"vw":57.935},{"c":57.945,"h":57.945,"l":57.945,"n":1,"o":57.945,"t":"2026-10-21T18:20:00Z","v":100,"vw":57.945},{"c":57.9499,"h":57.9499,"l":57.945,"n":3,"o":57.945,"t":"2026-10-21T18:25:00Z","v":330,"vw":57.94693},{"c":57.945,"h":57.945,"l":57.945,"n":4,"o":57.945,"t":"2026-10-21T18:30:00Z","v":204,"vw":57.945},{"c":57.945,"h":57.945,"l":57.94,"n":5,"o":57.94,"t":"2026-10-21T18:35:00Z","v":416,"vw":57.941742},{"c":57.95,"h":57.95,"l":57.94,"n":5,"o":57.94,"t":"2026-10-21T18:40:00Z","v":560,"vw":57.942419},{"c":57.93,"h":57.935,"l":57.93,"n":5,"o":57.935,"t":"2026-10-21T18:45:00Z","v":302,"vw":57.9325},{"c":57.92,"h":57.92,"l":57.92,"n":5,"o":57.92,"t":"2026-10-21T18:50:00Z","v":330,"vw":57.92},{"c":57.9,"h":57.905,"l":57.9,"n":4,"o":57.905,"t":"2026-10-21T18:55:00Z","v":502,"vw":57.901},{"c":57.875,"h":57.885,"l":57.875,"n":5,"o":57.885,"t":"2026-10-21T19:00:00Z","v":253,"vw":57.88},{"c":57.895,"h":57.895,"l":57.895,"n":1,"o":57.895,"t":"2026-10-21T19:05:00Z","v":100,"vw":57.895},{"c":57.875,"h":57.875,"l":57.875,"n":3,"o":57.875,"t":"2026-10-21T19:10:00Z","v":102,"vw":57.875},{"c":57.895,"h":57.895,"l":57.895,"n":2,"o":57.895,"t":"2026-10-21T19:15:00Z","v":200,"vw":57.895},{"c":57.885,"h":57.89,"l":57.885,"n":2,"o":57.89,"t":"2026-10-21T19:20:00Z","v":280,"vw":57.888214},{"c":57.905,"h":57.905,"l":57.895,"n":3,"o":57.895,"t":"2026-10-21T19:25:00Z","v":1118,"vw":57.904106},{"c":57.925,"h":57.931,"l":57.925,"n":4,"o":57.931,"t":"2026-10-21T19:30:00Z","v":205,"vw":57.928},{"c":57.925,"h":57.925,"l":57.925,"n":1,"o":57.925,"t":"2026-10-21T19:35:00Z","v":100,"vw":57.925},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-21T19:40:00Z","v":100,"vw":57.92},{"c":57.921,"h":57.93,"l":57.921,"n":3,"o":57.93,"t":"2026-10-21T19:45:00Z","v":358,"vw":57.926089},{"c":57.925,"h":57.935,"l":57.925,"n":13,"o":57.93,"t":"2026-10-21T19:50:00Z","v":439,"vw":57.930798},{"c":57.91,"h":57.92,"l":57.9,"n":217,"o":57.92,"t":"2026-10-21T19:55:00Z","v":35297,"vw":57.911292},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-21T20:00:00Z","v":21751,"vw":57.9},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-10-21T20:20:00Z","v":100,"vw":57.88},{"c":58.21,"h":58.25,"l":58.21,"n":11,"o":58.25,"t":"2026-10-22T08:00:00Z","v":10291,"vw":58.246101},{"c":58.38,"h":58.38,"l":58.38,"n":1,"o":58.38,"t":"2026-10-22T11:15:00Z","v":171,"vw":58.38},{"c":58.29,"h":58.29,"l":58.29,"n":1,"o":58.29,"t":"2026-10-22T13:20:00Z","v":100,"vw":58.29},{"c":58.23,"h":58.26,"l":58.21,"n":66,"o":58.23,"t":"2026-10-22T13:30:00Z","v":42644,"vw":58.212141},{"c":58.23,"h":58.23,"l":58.22,"n":31,"o":58.22,"t":"2026-10-22T13:35:00Z","v":2082,"vw":58.220874},{"c":58.25,"h":58.255,"l":58.25,"n":9,"o":58.25,"t":"2026-10-22T13:40:00Z","v":1307,"vw":58.252614},{"c":58.295,"h":58.295,"l":58.255,"n":9,"o":58.255,"t":"2026-10-22T13:45:00Z","v":686,"vw":58.275157},{"c":58.3,"h":58.3,"l":58.2897,"n":10,"o":58.2897,"t":"2026-10-22T13:50:00Z","v":1854,"vw":58.29116},{"c":58.265,"h":58.2999,"l":58.255,"n":24,"o":58.2999,"t":"2026-10-22T13:55:00Z","v":3417,"vw":58.278011},{"c":58.22,"h":58.2381,"l":58.22,"n":7,"o":58.2381,"t":"2026-10-22T14:00:00Z","v":370,"vw":58.22905},{"c":58.235,"h":58.24,"l":58.23,"n":10,"o":58.23,"t":"2026-10-22T14:05:00Z","v":711,"vw":58.236429},{"c":58.26,"h":58.26,"l":58.25,"n":19,"o":58.26,"t":"2026-10-22T14:10:00Z","v":1303,"vw":58.25794},{"c":58.26,"h":58.27,"l":58.26,"n":13,"o":58.26,"t":"2026-10-22T14:15:00Z","v":885,"vw":58.262782},{"c":58.28,"h":58.28,"l":58.27,"n":6,"o":58.275,"t":"2026-10-22T14:20:00Z","v":580,"vw":58.275},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-10-22T14:25:00Z","v":200,"vw":58.29},{"c":58.295,"h":58.3,"l":58.285,"n":66,"o":58.29,"t":"2026-10-22T14:35:00Z","v":6329,"vw":58.290188},{"c":58.31,"h":58.31,"l":58.3,"n":9,"o":58.3,"t":"2026-10-22T14:40:00Z","v":513,"vw":58.306173},{"c":58.3088,"h":58.3088,"l":58.3088,"n":1,"o":58.3088,"t":"2026-10-22T14:45:00Z","v":387,"vw":58.3088},{"c":58.28,"h":58.3,"l":58.28,"n":14,"o":58.3,"t":"2026-10-22T14:50:00Z","v":1275,"vw":58.296596},{"c":58.2899,"h":58.29,"l":58.27,"n":7,"o":58.27,"t":"2026-10-22T14:55:00Z","v":907,"vw":58.287723},{"c":58.285,"h":58.285,"l":58.2801,"n":3,"o":58.2801,"t":"2026-10-22T15:00:00Z","v":402,"vw":58.281325},{"c":58.3239,"h":58.3239,"l":58.31,"n":14,"o":58.31,"t":"2026-10-22T15:10:00Z","v":804,"vw":58.317075},{"c":58.31,"h":58.31,"l":58.31,"n":2,"o":58.31,"t":"2026-10-22T15:15:00Z","v":102,"vw":58.31},{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-10-22T15:20:00Z","v":120,"vw":58.29},{"c":58.29,"h":58.29,"l":58.2888,"n":7,"o":58.29,"t":"2026-10-22T15:25:00Z","v":1067,"vw":58.289539},{"c":58.3099,"h":58.31,"l":58.305,"n":17,"o":58.31,"t":"2026-10-22T15:30:00Z","v":1278,"vw":58.309527},{"c":58.33,"h":58.33,"l":58.3,"n":19,"o":58.3,"t":"2026-10-22T15:35:00Z","v":5406,"vw":58.304393},{"c":58.34,"h":58.36,"l":58.33,"n":16,"o":58.33,"t":"2026-10-22T15:40:00Z","v":46284,"vw":58.35892},{"c":58.3499,"h":58.3499,"l":58.335,"n":10,"o":58.335,"t":"2026-10-22T15:45:00Z","v":3553,"vw":58.348629},{"c":58.345,"h":58.36,"l":58.345,"n":15,"o":58.345,"t":"2026-10-22T15:50:00Z","v":3423,"vw":58.349849},{"c":58.345,"h":58.35,"l":58.345,"n":5,"o":58.35,"t":"2026-10-22T15:55:00Z","v":445,"vw":58.34625},{"c":58.33,"h":58.335,"l":58.3202,"n":8,"o":58.335,"t":"2026-10-22T16:00:00Z","v":3241,"vw":58.320969},{"c":58.335,"h":58.3499,"l":58.335,"n":5,"o":58.335,"t":"2026-10-22T16:05:00Z","v":1000,"vw":58.34346},{"c":58.345,"h":58.345,"l":58.345,"n":2,"o":58.345,"t":"2026-10-22T16:10:00Z","v":125,"vw":58.345},{"c":58.365,"h":58.365,"l":58.3513,"n":3,"o":58.3513,"t":"2026-10-22T16:15:00Z","v":989,"vw":58.36259},{"c":58.365,"h":58.365,"l":58.355,"n":5,"o":58.355,"t":"2026-10-22T16:25:00Z","v":655,"vw":58.356845},{"c":58.365,"h":58.37,"l":58.365,"n":4,"o":58.37,"t":"2026-10-22T16:30:00Z","v":230,"vw":58.3675},{"c":58.38,"h":58.38,"l":58.38,"n":2,"o":58.38,"t":"2026-10-22T16:35:00Z","v":101,"vw":58.38},{"c":58.409,"h":58.409,"l":58.395,"n":12,"o":58.4,"t":"2026-10-22T16:40:00Z","v":3190,"vw":58.401536},{"c":58.43,"h":58.43,"l":58.425,"n":12,"o":58.425,"t":"2026-10-22T16:45:00Z","v":3344,"vw":58.425844},{"c":58.4171,"h":58.4171,"l":58.4171,"n":2,"o":58.4171,"t":"2026-10-22T16:55:00Z","v":401,"vw":58.4171},{"c":58.425,"h":58.43,"l":58.42,"n":20,"o":58.425,"t":"2026-10-22T17:00:00Z","v":3427,"vw":58.422353},{"c":58.4216,"h":58.4216,"l":58.4199,"n":5,"o":58.42,"t":"2026-10-22T17:05:00Z","v":2020,"vw":58.42006},{"c":58.425,"h":58.425,"l":58.425,"n":1,"o":58.425,"t":"2026-10-22T17:10:00Z","v":200,"vw":58.425},{"c":58.429,"h":58.429,"l":58.429,"n":2,"o":58.429,"t":"2026-10-22T17:15:00Z","v":277,"vw":58.429},{"c":58.4,"h":58.4,"l":58.4,"n":8,"o":58.4,"t":"2026-10-22T17:20:00Z","v":300,"vw":58.4},{"c":58.395,"h":58.41,"l":58.395,"n":10,"o":58.41,"t":"2026-10-22T17:25:00Z","v":935,"vw":58.400427},{"c":58.38,"h":58.39,"l":58.38,"n":6,"o":58.39,"t":"2026-10-22T17:30:00Z","v":506,"vw":58.386},{"c":58.38,"h":58.38,"l":58.38,"n":6,"o":58.38,"t":"2026-10-22T17:35:00Z","v":903,"vw":58.38},{"c":58.375,"h":58.385,"l":58.375,"n":15,"o":58.375,"t":"2026-10-22T17:40:00Z","v":2478,"vw":58.379447},{"c":58.415,"h":58.415,"l":58.41,"n":6,"o":58.41,"t":"2026-10-22T17:55:00Z","v":2137,"vw":58.414161},{"c":58.43,"h":58.43,"l":58.425,"n":6,"o":58.425,"t":"2026-10-22T18:00:00Z","v":241,"vw":58.4275},{"c":58.41,"h":58.44,"l":58.41,"n":20,"o":58.44,"t":"2026-10-22T18:05:00Z","v":1823,"vw":58.426026},{"c":58.3972,"h":58.4,"l":58.3972,"n":5,"o":58.4,"t":"2026-10-22T18:10:00Z","v":701,"vw":58.397667},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-10-22T18:25:00Z","v":594,"vw":58.41},{"c":58.42,"h":58.4201,"l":58.405,"n":7,"o":58.405,"t":"2026-10-22T18:30:00Z","v":682,"vw":58.417495},{"c":58.44,"h":58.44,"l":58.44,"n":3,"o":58.44,"t":"2026-10-22T18:35:00Z","v":168,"vw":58.44},{"c":58.43,"h":58.44,"l":58.43,"n":7,"o":58.44,"t":"2026-10-22T18:45:00Z","v":520,"vw":58.43625},{"c":58.46,"h":58.46,"l":58.45,"n":20,"o":58.45,"t":"2026-10-22T18:55:00Z","v":1674,"vw":58.453582},{"c":58.44,"h":58.4568,"l":58.44,"n":12,"o":58.4568,"t":"2026-10-22T19:00:00Z","v":1004,"vw":58.44835},{"c":58.44,"h":58.44,"l":58.435,"n":4,"o":58.435,"t":"2026-10-22T19:10:00Z","v":304,"vw":58.4375},{"c":58.435,"h":58.44,"l":58.435,"n":9,"o":58.44,"t":"2026-10-22T19:15:00Z","v":1616,"vw":58.438627},{"c":58.4485,"h":58.45,"l":58.4485,"n":11,"o":58.45,"t":"2026-10-22T19:20:00Z","v":1084,"vw":58.449526},{"c":58.445,"h":58.4481,"l":58.445,"n":3,"o":58.4481,"t":"2026-10-22T19:25:00Z","v":245,"vw":58.446319},{"c":58.44,"h":58.4501,"l":58.44,"n":18,"o":58.45,"t":"2026-10-22T19:40:00Z","v":2262,"vw":58.44599},{"c":58.435,"h":58.44,"l":58.425,"n":34,"o":58.44,"t":"2026-10-22T19:45:00Z","v":2512,"vw":58.429866},{"c":58.4399,"h":58.4399,"l":58.4399,"n":8,"o":58.4399,"t":"2026-10-22T19:50:00Z","v":315,"vw":58.4399},{"c":58.435,"h":58.4399,"l":58.415,"n":134,"o":58.4399,"t":"2026-10-22T19:55:00Z","v":15961,"vw":58.425153},{"c":58.44,"h":58.44,"l":58.44,"n":3,"o":58.44,"t":"2026-10-22T20:00:00Z","v":2795,"vw":58.44},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-22T20:50:00Z","v":218,"vw":58.44},{"c":58.6,"h":58.6,"l":58.58,"n":16,"o":58.58,"t":"2026-10-22T22:40:00Z","v":1625,"vw":58.582913}],"history":[{"c":61.25,"h":61.6101,"l":61.25,"n":1312,"o":61.57,"t":"2024-10-21T04:00:00Z","v":73747,"vw":61.371135},{"c":61.15,"h":61.34,"l":61.125,"n":1844,"o":61.34,"t":"2024-10-22T04:00:00Z","v":95435,"vw":61.197963},{"c":60.53,"h":60.59,"l":60.36,"n":2003,"o":60.44,"t":"2024-10-23T04:00:00Z","v":196460,"vw":60.455382},{"c":60.83,"h":60.92,"l":60.6503,"n":1026,"o":60.73,"t":"2024-10-24T04:00:00Z","v":74975,"vw":60.815178},{"c":60.66,"h":60.81,"l":60.6203,"n":759,"o":60.79,"t":"2024-10-25T04:00:00Z","v":59730,"vw":60.708852},{"c":60.3,"h":60.53,"l":60.24,"n":1296,"o":60.49,"t":"2024-10-28T04:00:00Z","v":115137,"vw":60.357865},{"c":60.21,"h":60.27,"l":60.08,"n":936,"o":60.11,"t":"2024-10-29T04:00:00Z","v":67516,"vw":60.173316},{"c":60.25,"h":60.4062,"l":60.225,"n":945,"o":60.25,"t":"2024-10-30T04:00:00Z","v":116864,"vw":60.29468},{"c":60.79,"h":60.82,"l":60.34,"n":1654,"o":60.49,"t":"2024-10-31T04:00:00Z","v":236390,"vw":60.66495},{"c":60.36,"h":60.72,"l":60.34,"n":1165,"o":60.686,"t":"2024-11-01T04:00:00Z","v":132450,"vw":60.453718},{"c":60.7,"h":60.8857,"l":60.69,"n":861,"o":60.8,"t":"2024-11-04T05:00:00Z","v":75034,"vw":60.779436},{"c":61,"h":61.05,"l":60.71,"n":1237,"o":60.86,"t":"2024-11-05T05:00:00Z","v":137510,"vw":60.897849},{"c":59.76,"h":59.99,"l":59.75,"n":2434,"o":59.85,"t":"2024-11-06T05:00:00Z","v":256239,"vw":59.873056},{"c":60.45,"h":60.48,"l":60.17,"n":1561,"o":60.2,"t":"2024-11-07T05:00:00Z","v":179654,"vw":60.306608},{"c":60.55,"h":60.6,"l":60.442,"n":910,"o":60.49,"t":"2024-11-08T05:00:00Z","v":98648,"vw":60.515441},{"c":60.07,"h":60.11,"l":59.99,"n":1158,"o":60.07,"t":"2024-11-11T05:00:00Z","v":130068,"vw":60.04911},{"c":59.71,"h":59.83,"l":59.59,"n":1233,"o":59.75,"t":"2024-11-12T05:00:00Z","v":92077,"vw":59.688397},{"c":59.34,"h":59.77,"l":59.31,"n":1332,"o":59.77,"t":"2024-11-13T05:00:00Z","v":205950,"vw":59.42349},{"c":59.03,"h":59.348,"l":59.01,"n":1391,"o":59.26,"t":"2024-11-14T05:00:00Z","v":120069,"vw":59.179521},{"c":59.83,"h":59.99,"l":59.29,"n":1571,"o":59.45,"t":"2024-11-15T05:00:00Z","v":122771,"vw":59.714478},{"c":59.73,"h":59.7399,"l":59.53,"n":886,"o":59.63,"t":"2024-11-18T05:00:00Z","v":117563,"vw":59.637673},{"c":59.68,"h":59.98,"l":59.65,"n":705,"o":59.92,"t":"2024-11-19T05:00:00Z","v":66754,"vw":59.771854},{"c":59.4,"h":59.525,"l":59.29,"n":921,"o":59.3,"t":"2024-11-20T05:00:00Z","v":97635,"vw":59.410292},{"c":59.73,"h":59.9682,"l":59.675,"n":736,"o":59.8,"t":"2024-11-21T05:00:00Z","v":69986,"vw":59.834659},{"c":59.62,"h":59.71,"l":59.58,"n":642,"o":59.68,"t":"2024-11-22T05:00:00Z","v":66351,"vw":59.636138},{"c":59.92,"h":60.098,"l":59.77,"n":1139,"o":60.04,"t":"2024-11-25T05:00:00Z","v":104193,"vw":59.945235},{"c":60.32,"h":60.32,"l":60.05,"n":1592,"o":60.1,"t":"2024-11-26T05:00:00Z","v":160790,"vw":60.177312},{"c":61.12,"h":61.34,"l":60.8357,"n":1844,"o":61.07,"t":"2024-11-27T05:00:00Z","v":220684,"vw":61.109623},{"c":61.7,"h":61.7,"l":61.33,"n":1188,"o":61.47,"t":"2024-11-29T05:00:00Z","v":119422,"vw":61.503165},{"c":61.75,"h":61.9,"l":61.45,"n":1508,"o":61.57,"t":"2024-12-02T05:00:00Z","v":113647,"vw":61.67822},{"c":61.74,"h":62.09,"l":61.72,"n":1558,"o":62,"t":"2024-12-03T05:00:00Z","v":162151,"vw":61.877871},{"c":61.3,"h":61.515,"l":61.14,"n":1007,"o":61.17,"t":"2024-12-04T05:00:00Z","v":82319,"vw":61.296727},{"c":61.48,"h":61.54,"l":61.2799,"n":828,"o":61.3,"t":"2024-12-05T05:00:00Z","v":60124,"vw":61.458029},{"c":61.53,"h":61.79,"l":61.48,"n":1656,"o":61.72,"t":"2024-12-06T05:00:00Z","v":585536,"vw":61.55608},{"c":61.05,"h":61.23,"l":60.99,"n":1011,"o":61.2,"t":"2024-12-09T05:00:00Z","v":85881,"vw":61.064289},{"c":60.77,"h":60.88,"l":60.665,"n":973,"o":60.81,"t":"2024-12-10T05:00:00Z","v":102229,"vw":60.765969},{"c":60.48,"h":60.76,"l":60.47,"n":1030,"o":60.68,"t":"2024-12-11T05:00:00Z","v":78279,"vw":60.568257},{"c":60.47,"h":60.7,"l":60.4501,"n":668,"o":60.6,"t":"2024-12-12T05:00:00Z","v":63693,"vw":60.588271},{"c":60.05,"h":60.18,"l":60.03,"n":1279,"o":60.16,"t":"2024-12-13T05:00:00Z","v":130461,"vw":60.06987},{"c":59.89,"h":59.9294,"l":59.755,"n":1335,"o":59.9,"t":"2024-12-16T05:00:00Z","v":117435,"vw":59.865779},{"c":60.13,"h":60.2559,"l":60.053,"n":884,"o":60.11,"t":"2024-12-17T05:00:00Z","v":87134,"vw":60.131334},{"c":59.68,"h":60.05,"l":59.665,"n":1850,"o":59.95,"t":"2024-12-18T05:00:00Z","v":384834,"vw":59.7647},{"c":58.66,"h":58.77,"l":58.5199,"n":3378,"o":58.75,"t":"2024-12-19T05:00:00Z","v":425317,"vw":58.63599},{"c":59.04,"h":59.2,"l":58.91,"n":1543,"o":59.01,"t":"2024-12-20T05:00:00Z","v":192686,"vw":59.08212},{"c":58.75,"h":58.8,"l":58.71,"n":1004,"o":58.77,"t":"2024-12-23T05:00:00Z","v":113888,"vw":58.746385},{"c":58.67,"h":58.73,"l":58.6615,"n":733,"o":58.7,"t":"2024-12-24T05:00:00Z","v":59963,"vw":58.69193},{"c":58.4,"h":58.49,"l":58.39,"n":1071,"o":58.49,"t":"2024-12-26T05:00:00Z","v":158881,"vw":58.425041},{"c":58.46,"h":58.61,"l":58.42,"n":1166,"o":58.44,"t":"2024-12-27T05:00:00Z","v":131854,"vw":58.481696},{"c":58.81,"h":58.875,"l":58.5607,"n":1577,"o":58.59,"t":"2024-12-30T05:00:00Z","v":280735,"vw":58.687861},{"c":58.62,"h":58.87,"l":58.58,"n":1154,"o":58.75,"t":"2024-12-31T05:00:00Z","v":110405,"vw":58.710176},{"c":58.55,"h":58.9,"l":58.455,"n":912,"o":58.9,"t":"2025-01-02T05:00:00Z","v":80153,"vw":58.675977},{"c":58.69,"h":58.83,"l":58.6254,"n":862,"o":58.7,"t":"2025-01-03T05:00:00Z","v":107445,"vw":58.707588},{"c":58.55,"h":58.758,"l":58.55,"n":846,"o":58.7,"t":"2025-01-06T05:00:00Z","v":95628,"vw":58.612657},{"c":58.49,"h":58.56,"l":58.3,"n":1042,"o":58.54,"t":"2025-01-07T05:00:00Z","v":121950,"vw":58.420413},{"c":58.31,"h":58.34,"l":58.2456,"n":964,"o":58.29,"t":"2025-01-08T05:00:00Z","v":80049,"vw":58.292893},{"c":58.48,"h":58.665,"l":58.31,"n":971,"o":58.31,"t":"2025-01-10T05:00:00Z","v":108653,"vw":58.49605},{"c":58.54,"h":58.735,"l":58.4901,"n":980,"o":58.69,"t":"2025-01-13T05:00:00Z","v":79837,"vw":58.590981},{"c":58.44,"h":58.55,"l":58.36,"n":712,"o":58.52,"t":"2025-01-14T05:00:00Z","v":59009,"vw":58.436866},{"c":58.98,"h":59.19,"l":58.9,"n":1237,"o":59.15,"t":"2025-01-15T05:00:00Z","v":135024,"vw":59.001913},{"c":59.47,"h":59.5,"l":59.08,"n":2174,"o":59.15,"t":"2025-01-16T05:00:00Z","v":387124,"vw":59.395067},{"c":59.14,"h":59.27,"l":59.06,"n":1232,"o":59.23,"t":"2025-01-17T05:00:00Z","v":134403,"vw":59.160488},{"c":59.38,"h":59.455,"l":59.2806,"n":1561,"o":59.42,"t":"2025-01-21T05:00:00Z","v":258348,"vw":59.368008},{"c":58.99,"h":59.21,"l":58.9155,"n":1316,"o":59.21,"t":"2025-01-22T05:00:00Z","v":164694,"vw":59.010306},{"c":59.2,"h":59.257,"l":58.995,"n":1378,"o":59.06,"t":"2025-01-23T05:00:00Z","v":185489,"vw":59.15253},{"c":59.2,"h":59.355,"l":58.9801,"n":1353,"o":59,"t":"2025-01-24T05:00:00Z","v":160812,"vw":59.173293},{"c":59.69,"h":59.918,"l":59.66,"n":1901,"o":59.89,"t":"2025-01-27T05:00:00Z","v":258315,"vw":59.782898},{"c":59.36,"h":59.52,"l":59.26,"n":757,"o":59.38,"t":"2025-01-28T05:00:00Z","v":80225,"vw":59.366452},{"c":59.405,"h":59.5581,"l":59.31,"n":685,"o":59.4,"t":"2025-01-29T05:00:00Z","v":77561,"vw":59.413197},{"c":59.79,"h":59.98,"l":59.73,"n":1012,"o":59.86,"t":"2025-01-30T05:00:00Z","v":95568,"vw":59.847446},{"c":59.47,"h":59.71,"l":59.45,"n":1274,"o":59.62,"t":"2025-01-31T05:00:00Z","v":310825,"vw":59.533487},{"c":59.62,"h":59.9,"l":59.5201,"n":1470,"o":59.7,"t":"2025-02-03T05:00:00Z","v":118659,"vw":59.680379},{"c":59.79,"h":59.835,"l":59.46,"n":1019,"o":59.48,"t":"2025-02-04T05:00:00Z","v":161769,"vw":59.677849},{"c":60.43,"h":60.64,"l":60.28,"n":2087,"o":60.28,"t":"2025-02-05T05:00:00Z","v":273862,"vw":60.497557},{"c":60.89,"h":60.98,"l":60.65,"n":1914,"o":60.69,"t":"2025-02-06T05:00:00Z","v":213407,"vw":60.801435},{"c":60.99,"h":61.12,"l":60.77,"n":1649,"o":60.81,"t":"2025-02-07T05:00:00Z","v":169300,"vw":60.905356},{"c":60.73,"h":60.87,"l":60.68,"n":960,"o":60.82,"t":"2025-02-10T05:00:00Z","v":108488,"vw":60.755888},{"c":60.49,"h":60.6149,"l":60.47,"n":1065,"o":60.53,"t":"2025-02-11T05:00:00Z","v":108176,"vw":60.537722},{"c":59.76,"h":59.8751,"l":59.63,"n":2130,"o":59.84,"t":"2025-02-12T05:00:00Z","v":295096,"vw":59.769912},{"c":60.39,"h":60.43,"l":60.02,"n":1446,"o":60.08,"t":"2025-02-13T05:00:00Z","v":158034,"vw":60.250026},{"c":60.58,"h":60.71,"l":60.578,"n":2356,"o":60.65,"t":"2025-02-14T05:00:00Z","v":256689,"vw":60.635701},{"c":60.73,"h":60.91,"l":60.705,"n":1340,"o":60.85,"t":"2025-02-18T05:00:00Z","v":180394,"vw":60.819887},{"c":60.94,"h":61.025,"l":60.8,"n":1103,"o":60.85,"t":"2025-02-19T05:00:00Z","v":121641,"vw":60.919668},{"c":61.66,"h":61.74,"l":61.49,"n":1986,"o":61.49,"t":"2025-02-20T05:00:00Z","v":398245,"vw":61.639837},{"c":61.9,"h":61.9606,"l":61.415,"n":2696,"o":61.45,"t":"2025-02-21T05:00:00Z","v":543897,"vw":61.660709},{"c":61.65,"h":61.87,"l":61.615,"n":2121,"o":61.69,"t":"2025-02-24T05:00:00Z","v":429842,"vw":61.748615},{"c":61.97,"h":62.11,"l":61.735,"n":2052,"o":61.84,"t":"2025-02-25T05:00:00Z","v":396335,"vw":61.911498},{"c":61.93,"h":62.01,"l":61.58,"n":1435,"o":61.75,"t":"2025-02-26T05:00:00Z","v":224841,"vw":61.861287},{"c":61.62,"h":61.672,"l":61.44,"n":2134,"o":61.57,"t":"2025-02-27T05:00:00Z","v":376947,"vw":61.529128},{"c":61.32,"h":61.4,"l":61.15,"n":2150,"o":61.3,"t":"2025-02-28T05:00:00Z","v":211271,"vw":61.292207},{"c":61.73,"h":61.86,"l":61.12,"n":1828,"o":61.13,"t":"2025-03-03T05:00:00Z","v":227596,"vw":61.389237},{"c":61.9,"h":62.26,"l":61.73,"n":3121,"o":62.14,"t":"2025-03-04T05:00:00Z","v":585370,"vw":62.018992},{"c":61.97,"h":62.1836,"l":61.87,"n":2975,"o":62.02,"t":"2025-03-05T05:00:00Z","v":306548,"vw":62.025828},{"c":62.42,"h":62.575,"l":62.185,"n":2516,"o":62.45,"t":"2025-03-06T05:00:00Z","v":348730,"vw":62.428643},{"c":62.37,"h":62.78,"l":62.2799,"n":1651,"o":62.72,"t":"2025-03-07T05:00:00Z","v":305261,"vw":62.512426},{"c":62.66,"h":62.9299,"l":62.58,"n":3031,"o":62.85,"t":"2025-03-10T04:00:00Z","v":479004,"vw":62.771473},{"c":62.435,"h":62.7599,"l":62.28,"n":2254,"o":62.44,"t":"2025-03-11T04:00:00Z","v":311398,"vw":62.502479},{"c":62.19,"h":62.29,"l":61.9,"n":1942,"o":61.98,"t":"2025-03-12T04:00:00Z","v":376638,"vw":62.101444},{"c":62.47,"h":62.58,"l":62.2349,"n":1814,"o":62.27,"t":"2025-03-13T04:00:00Z","v":344067,"vw":62.424754},{"c":62.06,"h":62.23,"l":61.97,"n":2161,"o":62.11,"t":"2025-03-14T04:00:00Z","v":269461,"vw":62.113278},{"c":61.86,"h":62.16,"l":61.82,"n":3468,"o":61.97,"t":"2025-03-17T04:00:00Z","v":469197,"vw":61.993934},{"c":61.82,"h":61.875,"l":61.5501,"n":1831,"o":61.58,"t":"2025-03-18T04:00:00Z","v":233506,"vw":61.704949},{"c":61.96,"h":62.03,"l":61.425,"n":2031,"o":61.56,"t":"2025-03-19T04:00:00Z","v":258788,"vw":61.603126},{"c":61.97,"h":62.0826,"l":61.9,"n":1996,"o":62.08,"t":"2025-03-20T04:00:00Z","v":257240,"vw":61.966775},{"c":61.77,"h":62.02,"l":61.76,"n":1329,"o":61.98,"t":"2025-03-21T04:00:00Z","v":438492,"vw":61.955264},{"c":61.22,"h":61.6,"l":61.18,"n":1612,"o":61.6,"t":"2025-03-24T04:00:00Z","v":178352,"vw":61.35358},{"c":61.52,"h":61.66,"l":61.505,"n":1000,"o":61.55,"t":"2025-03-25T04:00:00Z","v":130027,"vw":61.54462},{"c":61.24,"h":61.33,"l":61.1686,"n":861,"o":61.32,"t":"2025-03-26T04:00:00Z","v":111044,"vw":61.2635},{"c":61.04,"h":61.24,"l":60.98,"n":2347,"o":61.19,"t":"2025-03-27T04:00:00Z","v":446625,"vw":61.051645},{"c":61.57,"h":61.585,"l":61.19,"n":1964,"o":61.19,"t":"2025-03-28T04:00:00Z","v":419812,"vw":61.429619},{"c":61.5,"h":61.725,"l":61.37,"n":1619,"o":61.72,"t":"2025-03-31T04:00:00Z","v":336576,"vw":61.533652},{"c":61.62,"h":61.885,"l":61.6,"n":1574,"o":61.65,"t":"2025-04-01T04:00:00Z","v":200814,"vw":61.723179},{"c":61.48,"h":61.78,"l":61.3717,"n":1463,"o":61.78,"t":"2025-04-02T04:00:00Z","v":212198,"vw":61.505354},{"c":63.07,"h":63.5,"l":62.945,"n":4812,"o":63.23,"t":"2025-04-03T04:00:00Z","v":2557174,"vw":63.153353},{"c":62.84,"h":63.58,"l":62.57,"n":3779,"o":63.44,"t":"2025-04-04T04:00:00Z","v":824672,"vw":63.16372},{"c":62.31,"h":62.928,"l":62.22,"n":3696,"o":62.9,"t":"2025-04-07T04:00:00Z","v":744759,"vw":62.49145},{"c":63.07,"h":63.21,"l":62.4201,"n":5231,"o":62.67,"t":"2025-04-08T04:00:00Z","v":938652,"vw":62.92072},{"c":62.36,"h":63.88,"l":62.22,"n":5988,"o":63.88,"t":"2025-04-09T04:00:00Z","v":1396045,"vw":63.182654},{"c":63.79,"h":64.029,"l":63.51,"n":5117,"o":63.55,"t":"2025-04-10T04:00:00Z","v":1077077,"vw":63.756057},{"c":64.27,"h":64.808,"l":63.96,"n":6317,"o":64.75,"t":"2025-04-11T04:00:00Z","v":1155221,"vw":64.321069},{"c":64.53,"h":64.6057,"l":64.04,"n":6219,"o":64.04,"t":"2025-04-14T04:00:00Z","v":1195089,"vw":64.445289},{"c":64.43,"h":64.64,"l":64.39,"n":3514,"o":64.54,"t":"2025-04-15T04:00:00Z","v":750745,"vw":64.467364},{"c":64.94,"h":65.14,"l":64.59,"n":3963,"o":64.78,"t":"2025-04-16T04:00:00Z","v":633049,"vw":64.81848},{"c":64.8,"h":65,"l":64.66,"n":2978,"o":64.84,"t":"2025-04-17T04:00:00Z","v":440570,"vw":64.811129},{"c":65.52,"h":65.64,"l":65.41,"n":7031,"o":65.47,"t":"2025-04-21T04:00:00Z","v":1880919,"vw":65.516241},{"c":65.14,"h":65.61,"l":65.13,"n":5628,"o":65.61,"t":"2025-04-22T04:00:00Z","v":827908,"vw":65.40646},{"c":64.25,"h":65.011,"l":64.23,"n":4723,"o":64.95,"t":"2025-04-23T04:00:00Z","v":1000093,"vw":64.583066},{"c":64.62,"h":64.77,"l":64.5301,"n":2778,"o":64.72,"t":"2025-04-24T04:00:00Z","v":412804,"vw":64.645517},{"c":64.17,"h":64.25,"l":64.01,"n":3927,"o":64.18,"t":"2025-04-25T04:00:00Z","v":558909,"vw":64.12322},{"c":64.88,"h":64.88,"l":64.27,"n":2647,"o":64.27,"t":"2025-04-28T04:00:00Z","v":380057,"vw":64.646432},{"c":64.74,"h":64.9,"l":64.7141,"n":3909,"o":64.83,"t":"2025-04-29T04:00:00Z","v":727996,"vw":64.799513},{"c":64.54,"h":64.66,"l":64.4403,"n":2911,"o":64.54,"t":"2025-04-30T04:00:00Z","v":617153,"vw":64.548864},{"c":63.29,"h":63.8,"l":63.2113,"n":6157,"o":63.74,"t":"2025-05-01T04:00:00Z","v":855912,"vw":63.420298},{"c":63.56,"h":64.1,"l":63.505,"n":2823,"o":63.87,"t":"2025-05-02T04:00:00Z","v":498503,"vw":63.786668},{"c":64.12,"h":64.2,"l":63.89,"n":2444,"o":64.17,"t":"2025-05-05T04:00:00Z","v":386679,"vw":64.046597},{"c":64.76,"h":64.76,"l":64.45,"n":3518,"o":64.62,"t":"2025-05-06T04:00:00Z","v":408894,"vw":64.643813},{"c":64.11,"h":64.48,"l":64.0203,"n":1964,"o":64.31,"t":"2025-05-07T04:00:00Z","v":303117,"vw":64.29248},{"c":63.15,"h":63.8,"l":63.03,"n":2993,"o":63.79,"t":"2025-05-08T04:00:00Z","v":381356,"vw":63.436374},{"c":63.45,"h":63.635,"l":63.41,"n":1720,"o":63.51,"t":"2025-05-09T04:00:00Z","v":237635,"vw":63.488897},{"c":62.09,"h":62.35,"l":62.005,"n":4384,"o":62.31,"t":"2025-05-12T04:00:00Z","v":1631391,"vw":62.158915},{"c":62.49,"h":62.52,"l":62.245,"n":2321,"o":62.33,"t":"2025-05-13T04:00:00Z","v":311819,"vw":62.394334},{"c":62.79,"h":63.22,"l":62.63,"n":3494,"o":63.07,"t":"2025-05-14T04:00:00Z","v":597462,"vw":62.815326},{"c":63.3,"h":63.36,"l":63.0998,"n":2204,"o":63.18,"t":"2025-05-15T04:00:00Z","v":249196,"vw":63.251656},{"c":63.12,"h":63.353,"l":63.0786,"n":1527,"o":63.32,"t":"2025-05-16T04:00:00Z","v":210005,"vw":63.181892},{"c":63.64,"h":63.6474,"l":63.48,"n":1726,"o":63.63,"t":"2025-05-19T04:00:00Z","v":188158,"vw":63.578283},{"c":63.74,"h":63.8,"l":63.58,"n":1656,"o":63.63,"t":"2025-05-20T04:00:00Z","v":170696,"vw":63.704641},{"c":64.17,"h":64.32,"l":64.04,"n":3081,"o":64.08,"t":"2025-05-21T04:00:00Z","v":455386,"vw":64.158438},{"c":63.97,"h":64.2,"l":63.85,"n":1670,"o":64.16,"t":"2025-05-22T04:00:00Z","v":175762,"vw":64.036472},{"c":64.68,"h":64.72,"l":64.5,"n":3027,"o":64.53,"t":"2025-05-23T04:00:00Z","v":429036,"vw":64.618318},{"c":63.84,"h":64.0351,"l":63.8,"n":3129,"o":64.01,"t":"2025-05-27T04:00:00Z","v":375053,"vw":63.881027},{"c":63.62,"h":63.75,"l":63.535,"n":2307,"o":63.65,"t":"2025-05-28T04:00:00Z","v":255188,"vw":63.609684},{"c":63.9,"h":63.9886,"l":63.765,"n":2333,"o":63.84,"t":"2025-05-29T04:00:00Z","v":266421,"vw":63.868873},{"c":64.03,"h":64.08,"l":63.8,"n":2263,"o":63.96,"t":"2025-05-30T04:00:00Z","v":227586,"vw":63.992099},{"c":64.58,"h":64.64,"l":64.4,"n":1855,"o":64.41,"t":"2025-06-02T04:00:00Z","v":241384,"vw":64.519656},{"c":63.99,"h":64.27,"l":63.95,"n":1654,"o":64.26,"t":"2025-06-03T04:00:00Z","v":189650,"vw":64.05124},{"c":64.45,"h":64.6,"l":64.0827,"n":1722,"o":64.17,"t":"2025-06-04T04:00:00Z","v":254889,"vw":64.482322},{"c":64.1,"h":64.462,"l":63.99,"n":1840,"o":64.41,"t":"2025-06-05T04:00:00Z","v":223673,"vw":64.206757},{"c":63.65,"h":63.695,"l":63.51,"n":2330,"o":63.61,"t":"2025-06-06T04:00:00Z","v":337184,"vw":63.604071},{"c":63.76,"h":63.84,"l":63.65,"n":2226,"o":63.65,"t":"2025-06-09T04:00:00Z","v":399631,"vw":63.763177},{"c":63.55,"h":63.82,"l":63.515,"n":1544,"o":63.82,"t":"2025-06-10T04:00:00Z","v":230153,"vw":63.585683},{"c":63.68,"h":63.83,"l":63.46,"n":1500,"o":63.57,"t":"2025-06-11T04:00:00Z","v":162211,"vw":63.64763},{"c":64.15,"h":64.31,"l":64.02,"n":1581,"o":64.21,"t":"2025-06-12T04:00:00Z","v":219622,"vw":64.170961},{"c":64.02,"h":64.04,"l":63.78,"n":1399,"o":63.81,"t":"2025-06-13T04:00:00Z","v":138674,"vw":63.944622},{"c":63.58,"h":64.1265,"l":63.57,"n":1465,"o":64.03,"t":"2025-06-16T04:00:00Z","v":173523,"vw":63.849397},{"c":63.45,"h":63.63,"l":63.36,"n":1409,"o":63.63,"t":"2025-06-17T04:00:00Z","v":128895,"vw":63.488792},{"c":63.44,"h":63.81,"l":63.43,"n":1736,"o":63.6,"t":"2025-06-18T04:00:00Z","v":218674,"vw":63.565277},{"c":63.02,"h":63.25,"l":63,"n":2877,"o":63.25,"t":"2025-06-20T04:00:00Z","v":378023,"vw":63.146997},{"c":63.03,"h":63.09,"l":62.4598,"n":2672,"o":62.51,"t":"2025-06-23T04:00:00Z","v":344702,"vw":62.84814},{"c":63.61,"h":63.73,"l":63.45,"n":1727,"o":63.46,"t":"2025-06-24T04:00:00Z","v":157753,"vw":63.583067},{"c":63.41,"h":63.47,"l":63.13,"n":1215,"o":63.15,"t":"2025-06-25T04:00:00Z","v":139317,"vw":63.324589},{"c":63.78,"h":63.9135,"l":63.725,"n":1591,"o":63.81,"t":"2025-06-26T04:00:00Z","v":252526,"vw":63.811294},{"c":63.59,"h":63.705,"l":63.545,"n":1130,"o":63.61,"t":"2025-06-27T04:00:00Z","v":148346,"vw":63.618834},{"c":63.94,"h":63.94,"l":63.74,"n":1519,"o":63.75,"t":"2025-06-30T04:00:00Z","v":200454,"vw":63.832614},{"c":64.04,"h":64.405,"l":64.04,"n":1917,"o":64.3,"t":"2025-07-01T04:00:00Z","v":196726,"vw":64.209316},{"c":64.13,"h":64.1399,"l":63.88,"n":1176,"o":63.94,"t":"2025-07-02T04:00:00Z","v":107517,"vw":64.063242},{"c":63.52,"h":63.69,"l":63.4401,"n":1423,"o":63.66,"t":"2025-07-03T04:00:00Z","v":145027,"vw":63.545708},{"c":63.1,"h":63.25,"l":63.015,"n":2642,"o":63.24,"t":"2025-07-07T04:00:00Z","v":325732,"vw":63.128306},{"c":62.82,"h":62.825,"l":62.685,"n":2267,"o":62.76,"t":"2025-07-08T04:00:00Z","v":269721,"vw":62.777119},{"c":62.93,"h":62.9699,"l":62.8445,"n":1144,"o":62.86,"t":"2025-07-09T04:00:00Z","v":186783,"vw":62.9167},{"c":62.95,"h":62.99,"l":62.7473,"n":1176,"o":62.91,"t":"2025-07-10T04:00:00Z","v":208630,"vw":62.879175},{"c":62.46,"h":62.6853,"l":62.42,"n":2410,"o":62.63,"t":"2025-07-11T04:00:00Z","v":321140,"vw":62.485383},{"c":62.32,"h":62.51,"l":62.31,"n":1567,"o":62.44,"t":"2025-07-14T04:00:00Z","v":186546,"vw":62.384253},{"c":61.85,"h":62.12,"l":61.795,"n":2028,"o":62.09,"t":"2025-07-15T04:00:00Z","v":243763,"vw":61.887997},{"c":62.29,"h":62.665,"l":61.83,"n":4312,"o":61.88,"t":"2025-07-16T04:00:00Z","v":520885,"vw":62.239764},{"c":61.95,"h":62.04,"l":61.8814,"n":2512,"o":61.96,"t":"2025-07-17T04:00:00Z","v":2978673,"vw":61.910661},{"c":61.91,"h":62.13,"l":61.88,"n":1779,"o":62.08,"t":"2025-07-18T04:00:00Z","v":235503,"vw":61.943747},{"c":62.48,"h":62.5973,"l":62.3401,"n":1944,"o":62.37,"t":"2025-07-21T04:00:00Z","v":377864,"vw":62.505211},{"c":62.81,"h":62.92,"l":62.7127,"n":2013,"o":62.72,"t":"2025-07-22T04:00:00Z","v":231174,"vw":62.837725},{"c":62.85,"h":62.95,"l":62.76,"n":1520,"o":62.78,"t":"2025-07-23T04:00:00Z","v":124540,"vw":62.839474},{"c":62.645,"h":62.89,"l":62.635,"n":1138,"o":62.76,"t":"2025-07-24T04:00:00Z","v":113709,"vw":62.696415},{"c":62.4,"h":62.4,"l":62.28,"n":1535,"o":62.29,"t":"2025-07-25T04:00:00Z","v":210507,"vw":62.349845},{"c":61.97,"h":62.1707,"l":61.965,"n":1409,"o":62.15,"t":"2025-07-28T04:00:00Z","v":164123,"vw":62.039985},{"c":61.99,"h":62.0563,"l":61.88,"n":1084,"o":61.91,"t":"2025-07-29T04:00:00Z","v":127511,"vw":61.997947},{"c":61.6,"h":61.9517,"l":61.6,"n":2141,"o":61.78,"t":"2025-07-30T04:00:00Z","v":327426,"vw":61.697113},{"c":61.08,"h":61.25,"l":61.03,"n":3553,"o":61.25,"t":"2025-07-31T04:00:00Z","v":639350,"vw":61.087212},{"c":62.43,"h":62.505,"l":62.09,"n":4011,"o":62.11,"t":"2025-08-01T04:00:00Z","v":641524,"vw":62.33058},{"c":62.64,"h":62.68,"l":62.4932,"n":1385,"o":62.61,"t":"2025-08-04T04:00:00Z","v":191849,"vw":62.612537},{"c":62.35,"h":62.485,"l":62.2833,"n":1124,"o":62.37,"t":"2025-08-05T04:00:00Z","v":103223,"vw":62.377789},{"c":62.57,"h":62.6392,"l":62.35,"n":1640,"o":62.48,"t":"2025-08-06T04:00:00Z","v":237123,"vw":62.521545},{"c":62.59,"h":62.63,"l":62.375,"n":2033,"o":62.52,"t":"2025-08-07T04:00:00Z","v":418568,"vw":62.524445},{"c":62.32,"h":62.34,"l":62.2403,"n":1040,"o":62.31,"t":"2025-08-08T04:00:00Z","v":87416,"vw":62.304999},{"c":62.09,"h":62.27,"l":62.09,"n":942,"o":62.27,"t":"2025-08-11T04:00:00Z","v":111731,"vw":62.174344},{"c":62.29,"h":62.37,"l":62.025,"n":2028,"o":62.06,"t":"2025-08-12T04:00:00Z","v":269072,"vw":62.179939},{"c":62.44,"h":62.57,"l":62.4015,"n":1119,"o":62.45,"t":"2025-08-13T04:00:00Z","v":99960,"vw":62.489691},{"c":62.3,"h":62.515,"l":62.21,"n":1169,"o":62.51,"t":"2025-08-14T04:00:00Z","v":101660,"vw":62.307731},{"c":62.54,"h":62.69,"l":62.485,"n":1547,"o":62.63,"t":"2025-08-15T04:00:00Z","v":184118,"vw":62.57758},{"c":62.27,"h":62.33,"l":62.2,"n":1590,"o":62.27,"t":"2025-08-18T04:00:00Z","v":118346,"vw":62.271642},{"c":62.39,"h":62.435,"l":62.27,"n":1113,"o":62.28,"t":"2025-08-19T04:00:00Z","v":121588,"vw":62.370545},{"c":62.48,"h":62.6698,"l":62.42,"n":1410,"o":62.42,"t":"2025-08-20T04:00:00Z","v":180793,"vw":62.546863},{"c":62.01,"h":62.37,"l":62,"n":2092,"o":62.31,"t":"2025-08-21T04:00:00Z","v":252840,"vw":62.142323},{"c":62.64,"h":62.785,"l":61.91,"n":3670,"o":61.91,"t":"2025-08-22T04:00:00Z","v":504378,"vw":62.632338},{"c":62.3,"h":62.49,"l":62.25,"n":1160,"o":62.41,"t":"2025-08-25T04:00:00Z","v":133503,"vw":62.383682},{"c":62.43,"h":62.575,"l":62.32,"n":938,"o":62.39,"t":"2025-08-26T04:00:00Z","v":69976,"vw":62.456917},{"c":62.42,"h":62.49,"l":62.15,"n":796,"o":62.17,"t":"2025-08-27T04:00:00Z","v":76213,"vw":62.343863},{"c":62.65,"h":62.7378,"l":62.515,"n":848,"o":62.55,"t":"2025-08-28T04:00:00Z","v":100878,"vw":62.641897},{"c":62.63,"h":62.71,"l":62.515,"n":859,"o":62.515,"t":"2025-08-29T04:00:00Z","v":72428,"vw":62.635858},{"c":62.07,"h":62.225,"l":61.9562,"n":1328,"o":61.96,"t":"2025-09-02T04:00:00Z","v":275660,"vw":62.053229},{"c":62.16,"h":62.245,"l":61.882,"n":1160,"o":61.9,"t":"2025-09-03T04:00:00Z","v":149370,"vw":62.128353},{"c":61.98,"h":62.02,"l":61.86,"n":836,"o":62,"t":"2025-09-04T04:00:00Z","v":66685,"vw":61.939817},{"c":62.4,"h":62.68,"l":62.395,"n":1151,"o":62.46,"t":"2025-09-05T04:00:00Z","v":141963,"vw":62.534807},{"c":62.42,"h":62.45,"l":62.24,"n":1749,"o":62.34,"t":"2025-09-08T04:00:00Z","v":166779,"vw":62.333645},{"c":62.42,"h":62.79,"l":62.42,"n":1935,"o":62.68,"t":"2025-09-09T04:00:00Z","v":307944,"vw":62.555995},{"c":62.43,"h":62.5193,"l":62.43,"n":980,"o":62.46,"t":"2025-09-10T04:00:00Z","v":122514,"vw":62.464177},{"c":62.57,"h":62.6,"l":62.38,"n":1901,"o":62.39,"t":"2025-09-11T04:00:00Z","v":255144,"vw":62.532811},{"c":62.35,"h":62.415,"l":62.245,"n":926,"o":62.28,"t":"2025-09-12T04:00:00Z","v":135661,"vw":62.322127},{"c":62.44,"h":62.52,"l":62.42,"n":1045,"o":62.49,"t":"2025-09-15T04:00:00Z","v":176678,"vw":62.483503},{"c":62.82,"h":62.9301,"l":62.64,"n":1678,"o":62.64,"t":"2025-09-16T04:00:00Z","v":216065,"vw":62.857759},{"c":62.71,"h":63.2603,"l":62.66,"n":2621,"o":62.95,"t":"2025-09-17T04:00:00Z","v":393092,"vw":62.847284},{"c":62.19,"h":62.2445,"l":62.06,"n":1445,"o":62.17,"t":"2025-09-18T04:00:00Z","v":143514,"vw":62.169507},{"c":62.19,"h":62.24,"l":62.15,"n":1884,"o":62.15,"t":"2025-09-19T04:00:00Z","v":169010,"vw":62.200574},{"c":62.29,"h":62.3203,"l":62.17,"n":1271,"o":62.25,"t":"2025-09-22T04:00:00Z","v":169553,"vw":62.254072},{"c":62.32,"h":62.41,"l":62.2099,"n":1433,"o":62.27,"t":"2025-09-23T04:00:00Z","v":142199,"vw":62.323487},{"c":61.84,"h":61.9399,"l":61.815,"n":1688,"o":61.92,"t":"2025-09-24T04:00:00Z","v":238858,"vw":61.863832},{"c":61.45,"h":61.7,"l":61.3753,"n":1570,"o":61.68,"t":"2025-09-25T04:00:00Z","v":218562,"vw":61.470076},{"c":61.58,"h":61.585,"l":61.44,"n":1418,"o":61.46,"t":"2025-09-26T04:00:00Z","v":205724,"vw":61.535478},{"c":61.9,"h":61.97,"l":61.88,"n":1265,"o":61.88,"t":"2025-09-29T04:00:00Z","v":182988,"vw":61.929543},{"c":62.21,"h":62.3051,"l":62.15,"n":1608,"o":62.16,"t":"2025-09-30T04:00:00Z","v":175164,"vw":62.230293},{"c":62.52,"h":62.74,"l":62.49,"n":1643,"o":62.69,"t":"2025-10-01T04:00:00Z","v":228071,"vw":62.59568},{"c":62.47,"h":62.56,"l":62.39,"n":1155,"o":62.535,"t":"2025-10-02T04:00:00Z","v":162003,"vw":62.492433},{"c":62.42,"h":62.52,"l":62.36,"n":908,"o":62.52,"t":"2025-10-03T04:00:00Z","v":123969,"vw":62.412727},{"c":61.23,"h":61.42,"l":61.1999,"n":2938,"o":61.34,"t":"2025-10-06T04:00:00Z","v":433983,"vw":61.310035},{"c":60.58,"h":61.03,"l":60.5405,"n":2961,"o":61,"t":"2025-10-07T04:00:00Z","v":425233,"vw":60.746618},{"c":60.26,"h":60.36,"l":60.1601,"n":1993,"o":60.3,"t":"2025-10-08T04:00:00Z","v":249879,"vw":60.250217},{"c":60.09,"h":60.27,"l":60.025,"n":2021,"o":60.25,"t":"2025-10-09T04:00:00Z","v":280638,"vw":60.08917},{"c":60.68,"h":60.71,"l":60.255,"n":1728,"o":60.29,"t":"2025-10-10T04:00:00Z","v":159217,"vw":60.522636},{"c":60.4,"h":60.48,"l":60.3356,"n":1441,"o":60.44,"t":"2025-10-13T04:00:00Z","v":172239,"vw":60.390997},{"c":60.64,"h":60.665,"l":60.505,"n":1331,"o":60.55,"t":"2025-10-14T04:00:00Z","v":91546,"vw":60.599408},{"c":60.8,"h":60.89,"l":60.64,"n":928,"o":60.69,"t":"2025-10-15T04:00:00Z","v":86122,"vw":60.799411},{"c":61.13,"h":61.21,"l":60.82,"n":1841,"o":60.83,"t":"2025-10-16T04:00:00Z","v":189987,"vw":61.077004},{"c":61.15,"h":61.26,"l":61.0723,"n":1608,"o":61.25,"t":"2025-10-17T04:00:00Z","v":146461,"vw":61.137248},{"c":61.03,"h":61.12,"l":60.975,"n":1185,"o":61.04,"t":"2025-10-20T04:00:00Z","v":157768,"vw":61.025475},{"c":60.57,"h":60.7256,"l":60.525,"n":1140,"o":60.6,"t":"2025-10-21T04:00:00Z","v":111384,"vw":60.598594},{"c":60.51,"h":60.69,"l":60.5,"n":1108,"o":60.5,"t":"2025-10-22T04:00:00Z","v":135991,"vw":60.589783},{"c":60.3,"h":60.3099,"l":60.19,"n":940,"o":60.3,"t":"2025-10-23T04:00:00Z","v":117734,"vw":60.247413},{"c":60.2,"h":60.2725,"l":60.14,"n":1018,"o":60.19,"t":"2025-10-24T04:00:00Z","v":91284,"vw":60.196169},{"c":60.17,"h":60.185,"l":60.05,"n":1520,"o":60.12,"t":"2025-10-27T04:00:00Z","v":188307,"vw":60.109337},{"c":60.45,"h":60.55,"l":60.36,"n":1618,"o":60.36,"t":"2025-10-28T04:00:00Z","v":197964,"vw":60.45705},{"c":60.2,"h":60.555,"l":60.1,"n":1294,"o":60.51,"t":"2025-10-29T04:00:00Z","v":129136,"vw":60.310409},{"c":59.69,"h":59.71,"l":59.57,"n":1902,"o":59.61,"t":"2025-10-30T04:00:00Z","v":244762,"vw":59.656182},{"c":59.66,"h":59.7499,"l":59.64,"n":1138,"o":59.66,"t":"2025-10-31T04:00:00Z","v":108284,"vw":59.696387},{"c":59.64,"h":59.74,"l":59.61,"n":1698,"o":59.65,"t":"2025-11-03T05:00:00Z","v":284826,"vw":59.653677},{"c":59.85,"h":59.9701,"l":59.835,"n":990,"o":59.9,"t":"2025-11-04T05:00:00Z","v":122276,"vw":59.90241},{"c":59.65,"h":59.755,"l":59.59,"n":1166,"o":59.71,"t":"2025-11-05T05:00:00Z","v":132231,"vw":59.678431},{"c":60.11,"h":60.175,"l":59.88,"n":1207,"o":59.91,"t":"2025-11-06T05:00:00Z","v":165101,"vw":60.021889},{"c":59.94,"h":60.1,"l":59.89,"n":968,"o":59.92,"t":"2025-11-07T05:00:00Z","v":81394,"vw":60.007421},{"c":59.73,"h":59.76,"l":59.675,"n":919,"o":59.71,"t":"2025-11-10T05:00:00Z","v":92210,"vw":59.715145},{"c":59.68,"h":59.8,"l":59.665,"n":622,"o":59.77,"t":"2025-11-11T05:00:00Z","v":68375,"vw":59.740855},{"c":59.41,"h":59.51,"l":59.32,"n":1214,"o":59.34,"t":"2025-11-12T05:00:00Z","v":179464,"vw":59.414112},{"c":59.5,"h":59.6494,"l":59.45,"n":806,"o":59.45,"t":"2025-11-13T05:00:00Z","v":79289,"vw":59.547967},{"c":59.53,"h":59.675,"l":59.42,"n":843,"o":59.66,"t":"2025-11-14T05:00:00Z","v":83862,"vw":59.52482},{"c":59.24,"h":59.37,"l":59.21,"n":1156,"o":59.35,"t":"2025-11-17T05:00:00Z","v":160274,"vw":59.259056},{"c":59.15,"h":59.3059,"l":59.06,"n":1503,"o":59.2,"t":"2025-11-18T05:00:00Z","v":114603,"vw":59.154428},{"c":58.61,"h":58.835,"l":58.555,"n":1734,"o":58.83,"t":"2025-11-19T05:00:00Z","v":184401,"vw":58.673894},{"c":58.33,"h":58.4625,"l":58.2333,"n":1523,"o":58.35,"t":"2025-11-20T05:00:00Z","v":150111,"vw":58.347799},{"c":58.78,"h":58.85,"l":58.6,"n":1495,"o":58.65,"t":"2025-11-21T05:00:00Z","v":174735,"vw":58.751171},{"c":58.66,"h":58.67,"l":58.515,"n":1058,"o":58.56,"t":"2025-11-24T05:00:00Z","v":104727,"vw":58.609669},{"c":58.91,"h":59,"l":58.82,"n":1081,"o":58.86,"t":"2025-11-25T05:00:00Z","v":95652,"vw":58.912336},{"c":58.8,"h":58.83,"l":58.69,"n":902,"o":58.69,"t":"2025-11-26T05:00:00Z","v":137252,"vw":58.773922},{"c":58.92,"h":58.97,"l":58.815,"n":1710,"o":58.86,"t":"2025-11-28T05:00:00Z","v":193413,"vw":58.886821},{"c":59.2,"h":59.4,"l":59.16,"n":1821,"o":59.35,"t":"2025-12-01T05:00:00Z","v":228575,"vw":59.289759},{"c":59.02,"h":59.05,"l":58.9,"n":1082,"o":58.99,"t":"2025-12-02T05:00:00Z","v":100894,"vw":58.987872},{"c":59.29,"h":59.345,"l":59.13,"n":1227,"o":59.18,"t":"2025-12-03T05:00:00Z","v":208357,"vw":59.296742},{"c":59.3,"h":59.5,"l":59.3,"n":1320,"o":59.5,"t":"2025-12-04T05:00:00Z","v":139360,"vw":59.388763},{"c":59.245,"h":59.32,"l":59.17,"n":1058,"o":59.32,"t":"2025-12-05T05:00:00Z","v":115056,"vw":59.264322},{"c":58.99,"h":59.19,"l":58.965,"n":1465,"o":59.19,"t":"2025-12-08T05:00:00Z","v":214121,"vw":59.026216},{"c":58.62,"h":58.84,"l":58.602,"n":1485,"o":58.84,"t":"2025-12-09T05:00:00Z","v":186189,"vw":58.655885},{"c":59.02,"h":59.04,"l":58.71,"n":2054,"o":58.71,"t":"2025-12-10T05:00:00Z","v":300012,"vw":58.850218},{"c":59.1,"h":59.35,"l":59.065,"n":1472,"o":59.35,"t":"2025-12-11T05:00:00Z","v":273609,"vw":59.280444},{"c":58.98,"h":59.06,"l":58.93,"n":1181,"o":58.97,"t":"2025-12-12T05:00:00Z","v":105160,"vw":59.000181},{"c":59.25,"h":59.39,"l":59.19,"n":1716,"o":59.29,"t":"2025-12-15T05:00:00Z","v":302084,"vw":59.297066},{"c":59.44,"h":59.5335,"l":59.375,"n":2429,"o":59.4,"t":"2025-12-16T05:00:00Z","v":267459,"vw":59.448161},{"c":59.06,"h":59.2,"l":59.05,"n":1398,"o":59.14,"t":"2025-12-17T05:00:00Z","v":226496,"vw":59.115552},{"c":59.1,"h":59.225,"l":59.0701,"n":1248,"o":59.18,"t":"2025-12-18T05:00:00Z","v":130330,"vw":59.123259},{"c":58.3,"h":58.55,"l":58.3,"n":2701,"o":58.55,"t":"2025-12-19T05:00:00Z","v":396590,"vw":58.418729},{"c":58.57,"h":58.6899,"l":58.53,"n":1492,"o":58.61,"t":"2025-12-22T05:00:00Z","v":252841,"vw":58.591743},{"c":58.83,"h":58.8755,"l":58.7566,"n":1191,"o":58.77,"t":"2025-12-23T05:00:00Z","v":141887,"vw":58.820654},{"c":58.98,"h":59.065,"l":58.9544,"n":634,"o":58.99,"t":"2025-12-24T05:00:00Z","v":70861,"vw":58.997813},{"c":58.74,"h":58.91,"l":58.6701,"n":1390,"o":58.91,"t":"2025-12-26T05:00:00Z","v":164107,"vw":58.755312},{"c":58.49,"h":58.88,"l":58.45,"n":3647,"o":58.86,"t":"2025-12-29T05:00:00Z","v":384138,"vw":58.708627},{"c":58.7,"h":58.8,"l":58.675,"n":1830,"o":58.78,"t":"2025-12-30T05:00:00Z","v":264560,"vw":58.722886},{"c":58.67,"h":58.67,"l":58.5224,"n":1127,"o":58.54,"t":"2025-12-31T05:00:00Z","v":152007,"vw":58.574931},{"c":58.59,"h":58.69,"l":58.55,"n":990,"o":58.62,"t":"2026-01-02T05:00:00Z","v":123857,"vw":58.623524},{"c":58.78,"h":58.8681,"l":58.595,"n":1201,"o":58.61,"t":"2026-01-05T05:00:00Z","v":112488,"vw":58.752126},{"c":58.65,"h":58.795,"l":58.63,"n":1187,"o":58.78,"t":"2026-01-06T05:00:00Z","v":174008,"vw":58.66913},{"c":58.6,"h":58.7559,"l":58.6,"n":703,"o":58.7,"t":"2026-01-07T05:00:00Z","v":65261,"vw":58.648341},{"c":58.52,"h":58.59,"l":58.5,"n":770,"o":58.51,"t":"2026-01-08T05:00:00Z","v":77660,"vw":58.540667},{"c":58.23,"h":58.23,"l":58.105,"n":1607,"o":58.21,"t":"2026-01-09T05:00:00Z","v":156654,"vw":58.181139},{"c":58.11,"h":58.22,"l":58.1001,"n":1386,"o":58.19,"t":"2026-01-12T05:00:00Z","v":98764,"vw":58.147538},{"c":57.76,"h":57.88,"l":57.735,"n":1820,"o":57.88,"t":"2026-01-13T05:00:00Z","v":188263,"vw":57.786211},{"c":57.98,"h":58.1401,"l":57.97,"n":1951,"o":58.09,"t":"2026-01-14T05:00:00Z","v":355854,"vw":58.045749},{"c":57.96,"h":58.025,"l":57.86,"n":848,"o":57.93,"t":"2026-01-15T05:00:00Z","v":94840,"vw":57.970876},{"c":58.18,"h":58.25,"l":58.11,"n":1433,"o":58.15,"t":"2026-01-16T05:00:00Z","v":168130,"vw":58.174014},{"c":58.14,"h":58.28,"l":58.09,"n":1880,"o":58.28,"t":"2026-01-20T05:00:00Z","v":244782,"vw":58.195966},{"c":58.07,"h":58.19,"l":58,"n":1559,"o":58.15,"t":"2026-01-21T05:00:00Z","v":148845,"vw":58.090054},{"c":58.01,"h":58.09,"l":57.94,"n":1028,"o":57.94,"t":"2026-01-22T05:00:00Z","v":128941,"vw":58.038305},{"c":59.02,"h":59.0423,"l":58.07,"n":3650,"o":58.08,"t":"2026-01-23T05:00:00Z","v":522681,"vw":58.726265},{"c":59.69,"h":59.84,"l":59.615,"n":3653,"o":59.75,"t":"2026-01-26T05:00:00Z","v":474940,"vw":59.747769},{"c":60.36,"h":60.4508,"l":59.95,"n":4025,"o":60.03,"t":"2026-01-27T05:00:00Z","v":409971,"vw":60.164076},{"c":59.95,"h":60.21,"l":59.73,"n":4584,"o":60.195,"t":"2026-01-28T05:00:00Z","v":852865,"vw":59.927742},{"c":60.03,"h":60.185,"l":59.8814,"n":1857,"o":59.97,"t":"2026-01-29T05:00:00Z","v":227287,"vw":60.055002},{"c":59.42,"h":59.625,"l":59.41,"n":2772,"o":59.56,"t":"2026-01-30T05:00:00Z","v":477789,"vw":59.467107},{"c":59.08,"h":59.21,"l":59.02,"n":1989,"o":59.18,"t":"2026-02-02T05:00:00Z","v":246240,"vw":59.115213},{"c":59.06,"h":59.1,"l":58.92,"n":1384,"o":58.93,"t":"2026-02-03T05:00:00Z","v":143982,"vw":59.025451},{"c":58.59,"h":58.79,"l":58.56,"n":2015,"o":58.69,"t":"2026-02-04T05:00:00Z","v":192763,"vw":58.662462},{"c":58.49,"h":58.72,"l":58.49,"n":3344,"o":58.59,"t":"2026-02-05T05:00:00Z","v":428531,"vw":58.576228},{"c":58.5,"h":58.615,"l":58.49,"n":1179,"o":58.59,"t":"2026-02-06T05:00:00Z","v":109395,"vw":58.53339},{"c":58.96,"h":59.07,"l":58.86,"n":1684,"o":59.05,"t":"2026-02-09T05:00:00Z","v":217907,"vw":58.995273},{"c":59.57,"h":59.66,"l":59.485,"n":2711,"o":59.54,"t":"2026-02-10T05:00:00Z","v":481123,"vw":59.538855},{"c":60.01,"h":60.235,"l":59.73,"n":2449,"o":59.73,"t":"2026-02-11T05:00:00Z","v":265895,"vw":59.985717},{"c":60.21,"h":60.29,"l":60.02,"n":1868,"o":60.03,"t":"2026-02-12T05:00:00Z","v":355593,"vw":60.126767},{"c":60.19,"h":60.2165,"l":60,"n":1556,"o":60.14,"t":"2026-02-13T05:00:00Z","v":229428,"vw":60.124321},{"c":59.98,"h":59.98,"l":59.73,"n":1648,"o":59.93,"t":"2026-02-17T05:00:00Z","v":158258,"vw":59.889729},{"c":59.38,"h":59.6,"l":59.3501,"n":1613,"o":59.58,"t":"2026-02-18T05:00:00Z","v":186065,"vw":59.45897},{"c":59.24,"h":59.3424,"l":59.15,"n":1279,"o":59.15,"t":"2026-02-19T05:00:00Z","v":222539,"vw":59.245662},{"c":59.28,"h":59.38,"l":59.09,"n":1792,"o":59.13,"t":"2026-02-20T05:00:00Z","v":215863,"vw":59.256378},{"c":59.41,"h":59.59,"l":59.36,"n":1155,"o":59.38,"t":"2026-02-23T05:00:00Z","v":102753,"vw":59.462362},{"c":58.98,"h":59.05,"l":58.87,"n":1310,"o":58.88,"t":"2026-02-24T05:00:00Z","v":116116,"vw":58.962985},{"c":58.76,"h":58.805,"l":58.66,"n":1129,"o":58.66,"t":"2026-02-25T05:00:00Z","v":157923,"vw":58.737748},{"c":58.86,"h":58.95,"l":58.7435,"n":848,"o":58.84,"t":"2026-02-26T05:00:00Z","v":97806,"vw":58.833919},{"c":58.83,"h":58.95,"l":58.83,"n":960,"o":58.86,"t":"2026-02-27T05:00:00Z","v":86693,"vw":58.890757},{"c":58.4,"h":58.485,"l":58.2477,"n":1381,"o":58.32,"t":"2026-03-02T05:00:00Z","v":145758,"vw":58.380422},{"c":58.27,"h":58.33,"l":58.17,"n":1686,"o":58.17,"t":"2026-03-03T05:00:00Z","v":215615,"vw":58.263179},{"c":58.49,"h":58.56,"l":58.38,"n":1202,"o":58.39,"t":"2026-03-04T05:00:00Z","v":121727,"vw":58.464636},{"c":58.3,"h":58.35,"l":58.19,"n":1656,"o":58.24,"t":"2026-03-05T05:00:00Z","v":154555,"vw":58.264946},{"c":58.19,"h":58.335,"l":58.16,"n":1506,"o":58.17,"t":"2026-03-06T05:00:00Z","v":157970,"vw":58.243007},{"c":58.19,"h":58.265,"l":57.9499,"n":1593,"o":58,"t":"2026-03-09T04:00:00Z","v":193142,"vw":58.070402},{"c":58.15,"h":58.375,"l":58.105,"n":1226,"o":58.27,"t":"2026-03-10T04:00:00Z","v":125463,"vw":58.213445},{"c":57.78,"h":58.02,"l":57.78,"n":1430,"o":57.97,"t":"2026-03-11T04:00:00Z","v":138109,"vw":57.866841},{"c":57.63,"h":57.8001,"l":57.615,"n":1481,"o":57.76,"t":"2026-03-12T04:00:00Z","v":162935,"vw":57.704414},{"c":57.54,"h":57.765,"l":57.52,"n":1774,"o":57.68,"t":"2026-03-13T04:00:00Z","v":213474,"vw":57.587544},{"c":57.74,"h":57.82,"l":57.6536,"n":949,"o":57.71,"t":"2026-03-16T04:00:00Z","v":87240,"vw":57.731001},{"c":57.74,"h":57.86,"l":57.74,"n":1019,"o":57.8,"t":"2026-03-17T04:00:00Z","v":89092,"vw":57.780339},{"c":57.46,"h":57.64,"l":57.45,"n":1354,"o":57.6,"t":"2026-03-18T04:00:00Z","v":164343,"vw":57.534051},{"c":58.26,"h":58.29,"l":57.83,"n":1875,"o":57.83,"t":"2026-03-19T04:00:00Z","v":253964,"vw":58.035829},{"c":57.66,"h":57.85,"l":57.6229,"n":1282,"o":57.85,"t":"2026-03-20T04:00:00Z","v":165191,"vw":57.699587},{"c":57.96,"h":58.1,"l":57.8,"n":1818,"o":57.89,"t":"2026-03-23T04:00:00Z","v":204660,"vw":57.932354},{"c":57.78,"h":57.89,"l":57.69,"n":954,"o":57.78,"t":"2026-03-24T04:00:00Z","v":98801,"vw":57.804876},{"c":57.61,"h":57.76,"l":57.565,"n":1087,"o":57.74,"t":"2026-03-25T04:00:00Z","v":408077,"vw":57.661077},{"c":57.43,"h":57.58,"l":57.43,"n":1225,"o":57.57,"t":"2026-03-26T04:00:00Z","v":210849,"vw":57.486709},{"c":57.36,"h":57.49,"l":57.25,"n":1512,"o":57.41,"t":"2026-03-27T04:00:00Z","v":175393,"vw":57.305097},{"c":57.51,"h":57.63,"l":57.4984,"n":869,"o":57.61,"t":"2026-03-30T04:00:00Z","v":88858,"vw":57.562636},{"c":57.88,"h":57.88,"l":57.64,"n":1177,"o":57.66,"t":"2026-03-31T04:00:00Z","v":101640,"vw":57.762941},{"c":57.8,"h":57.96,"l":57.78,"n":1005,"o":57.94,"t":"2026-04-01T04:00:00Z","v":88704,"vw":57.887903},{"c":57.54,"h":57.67,"l":57.52,"n":1174,"o":57.55,"t":"2026-04-02T04:00:00Z","v":129196,"vw":57.617223},{"c":57.53,"h":57.616,"l":57.47,"n":924,"o":57.58,"t":"2026-04-06T04:00:00Z","v":72955,"vw":57.538641},{"c":57.55,"h":57.565,"l":57.385,"n":1112,"o":57.45,"t":"2026-04-07T04:00:00Z","v":140489,"vw":57.467419},{"c":57.9,"h":58.108,"l":57.835,"n":1244,"o":58.08,"t":"2026-04-08T04:00:00Z","v":133050,"vw":57.936455},{"c":57.7,"h":57.88,"l":57.65,"n":733,"o":57.76,"t":"2026-04-09T04:00:00Z","v":73698,"vw":57.748914},{"c":57.64,"h":57.73,"l":57.62,"n":676,"o":57.7,"t":"2026-04-10T04:00:00Z","v":64830,"vw":57.654246},{"c":57.59,"h":57.625,"l":57.45,"n":985,"o":57.45,"t":"2026-04-13T04:00:00Z","v":189450,"vw":57.583047},{"c":57.79,"h":57.89,"l":57.77,"n":975,"o":57.78,"t":"2026-04-14T04:00:00Z","v":361596,"vw":57.794826},{"c":57.73,"h":57.83,"l":57.69,"n":1245,"o":57.76,"t":"2026-04-15T04:00:00Z","v":245272,"vw":57.764952},{"c":57.68,"h":57.75,"l":57.61,"n":961,"o":57.75,"t":"2026-04-16T04:00:00Z","v":153687,"vw":57.658404},{"c":57.89,"h":58.24,"l":57.87,"n":1632,"o":57.9,"t":"2026-04-17T04:00:00Z","v":498484,"vw":57.942603},{"c":57.78,"h":57.89,"l":57.76,"n":1249,"o":57.88,"t":"2026-04-20T04:00:00Z","v":158257,"vw":57.839353},{"c":57.5,"h":57.73,"l":57.49,"n":1016,"o":57.73,"t":"2026-04-21T04:00:00Z","v":112129,"vw":57.617599},{"c":57.55,"h":57.685,"l":57.535,"n":2339,"o":57.65,"t":"2026-04-22T04:00:00Z","v":139518,"vw":57.591569},{"c":57.48,"h":57.61,"l":57.43,"n":3385,"o":57.51,"t":"2026-04-23T04:00:00Z","v":88652,"vw":57.512942},{"c":57.57,"h":57.605,"l":57.5,"n":3743,"o":57.5,"t":"2026-04-24T04:00:00Z","v":171322,"vw":57.564723},{"c":57.58,"h":57.695,"l":57.57,"n":3750,"o":57.67,"t":"2026-04-27T04:00:00Z","v":96864,"vw":57.638615},{"c":57.5,"h":57.56,"l":57.47,"n":2843,"o":57.55,"t":"2026-04-28T04:00:00Z","v":159214,"vw":57.488843},{"c":57.26,"h":57.365,"l":57.225,"n":4596,"o":57.36,"t":"2026-04-29T04:00:00Z","v":353217,"vw":57.309802},{"c":58.63,"h":58.75,"l":58.48,"n":6969,"o":58.6,"t":"2026-04-30T04:00:00Z","v":832002,"vw":58.627514},{"c":58.44,"h":58.72,"l":58.44,"n":1569,"o":58.66,"t":"2026-05-01T04:00:00Z","v":210682,"vw":58.588508},{"c":58.44,"h":58.61,"l":58.355,"n":4879,"o":58.43,"t":"2026-05-04T04:00:00Z","v":480642,"vw":58.456534},{"c":58.19,"h":58.235,"l":58.125,"n":3432,"o":58.23,"t":"2026-05-05T04:00:00Z","v":310858,"vw":58.177989},{"c":58.69,"h":58.83,"l":58.68,"n":4301,"o":58.79,"t":"2026-05-06T04:00:00Z","v":431075,"vw":58.716726},{"c":58.56,"h":58.79,"l":58.5399,"n":3352,"o":58.71,"t":"2026-05-07T04:00:00Z","v":176427,"vw":58.675725},{"c":58.6,"h":58.71,"l":58.6,"n":3646,"o":58.66,"t":"2026-05-08T04:00:00Z","v":142915,"vw":58.635848},{"c":58.42,"h":58.505,"l":58.4,"n":3812,"o":58.5,"t":"2026-05-11T04:00:00Z","v":131764,"vw":58.442708},{"c":58.27,"h":58.3,"l":58.2,"n":4092,"o":58.27,"t":"2026-05-12T04:00:00Z","v":153485,"vw":58.242951},{"c":58.17,"h":58.22,"l":58.13,"n":3720,"o":58.16,"t":"2026-05-13T04:00:00Z","v":168334,"vw":58.171805},{"c":58,"h":58.33,"l":57.98,"n":4412,"o":58.14,"t":"2026-05-14T04:00:00Z","v":307792,"vw":58.118903},{"c":57.85,"h":57.93,"l":57.85,"n":3652,"o":57.89,"t":"2026-05-15T04:00:00Z","v":317965,"vw":57.878951},{"c":57.8,"h":57.885,"l":57.73,"n":2925,"o":57.84,"t":"2026-05-18T04:00:00Z","v":187862,"vw":57.801066},{"c":57.72,"h":57.83,"l":57.665,"n":2203,"o":57.7,"t":"2026-05-19T04:00:00Z","v":210283,"vw":57.73075},{"c":57.78,"h":57.895,"l":57.68,"n":886,"o":57.71,"t":"2026-05-20T04:00:00Z","v":88289,"vw":57.782002},{"c":57.77,"h":57.795,"l":57.58,"n":818,"o":57.63,"t":"2026-05-21T04:00:00Z","v":91586,"vw":57.703769},{"c":57.7,"h":57.74,"l":57.665,"n":704,"o":57.74,"t":"2026-05-22T04:00:00Z","v":66558,"vw":57.698433},{"c":57.63,"h":57.66,"l":57.605,"n":762,"o":57.63,"t":"2026-05-26T04:00:00Z","v":70093,"vw":57.633481},{"c":57.54,"h":57.615,"l":57.53,"n":1116,"o":57.58,"t":"2026-05-27T04:00:00Z","v":107172,"vw":57.557915},{"c":57.65,"h":57.68,"l":57.555,"n":1059,"o":57.57,"t":"2026-05-28T04:00:00Z","v":109941,"vw":57.619288},{"c":57.62,"h":57.7,"l":57.61,"n":1060,"o":57.62,"t":"2026-05-29T04:00:00Z","v":129865,"vw":57.643279},{"c":57.51,"h":57.53,"l":57.46,"n":1378,"o":57.5,"t":"2026-06-01T04:00:00Z","v":241852,"vw":57.501607},{"c":57.43,"h":57.46,"l":57.39,"n":1333,"o":57.43,"t":"2026-06-02T04:00:00Z","v":181020,"vw":57.416714},{"c":57.335,"h":57.41,"l":57.335,"n":1309,"o":57.39,"t":"2026-06-03T04:00:00Z","v":184644,"vw":57.365186},{"c":57.35,"h":57.415,"l":57.34,"n":695,"o":57.4,"t":"2026-06-04T04:00:00Z","v":74135,"vw":57.36862},{"c":57.31,"h":57.38,"l":57.25,"n":1366,"o":57.32,"t":"2026-06-05T04:00:00Z","v":136178,"vw":57.298421},{"c":57.28,"h":57.39,"l":57.2665,"n":1347,"o":57.38,"t":"2026-06-08T04:00:00Z","v":197529,"vw":57.31293},{"c":57.23,"h":57.31,"l":57.21,"n":1070,"o":57.28,"t":"2026-06-09T04:00:00Z","v":110805,"vw":57.242915},{"c":57.17,"h":57.24,"l":57.17,"n":1075,"o":57.2,"t":"2026-06-10T04:00:00Z","v":114990,"vw":57.197919},{"c":57.43,"h":57.49,"l":57.13,"n":1575,"o":57.14,"t":"2026-06-11T04:00:00Z","v":237120,"vw":57.262954},{"c":57.26,"h":57.29,"l":57.205,"n":1055,"o":57.29,"t":"2026-06-12T04:00:00Z","v":157641,"vw":57.250254},{"c":57.24,"h":57.33,"l":57.215,"n":897,"o":57.3,"t":"2026-06-15T04:00:00Z","v":130460,"vw":57.283211},{"c":57.19,"h":57.22,"l":57.18,"n":1031,"o":57.21,"t":"2026-06-16T04:00:00Z","v":127489,"vw":57.18991},{"c":57.09,"h":57.27,"l":57.045,"n":1205,"o":57.24,"t":"2026-06-17T04:00:00Z","v":181028,"vw":57.145018},{"c":56.85,"h":57.06,"l":56.7,"n":3553,"o":57.03,"t":"2026-06-18T04:00:00Z","v":605217,"vw":56.898935},{"c":56.79,"h":56.9401,"l":56.66,"n":1974,"o":56.71,"t":"2026-06-22T04:00:00Z","v":244451,"vw":56.792056},{"c":56.8,"h":56.82,"l":56.765,"n":1103,"o":56.8,"t":"2026-06-23T04:00:00Z","v":168188,"vw":56.793554},{"c":56.7,"h":56.74,"l":56.685,"n":1180,"o":56.74,"t":"2026-06-24T04:00:00Z","v":108690,"vw":56.707654},{"c":56.69,"h":56.7599,"l":56.675,"n":1022,"o":56.71,"t":"2026-06-25T04:00:00Z","v":78161,"vw":56.711462},{"c":56.71,"h":56.775,"l":56.7,"n":920,"o":56.76,"t":"2026-06-26T04:00:00Z","v":94637,"vw":56.730875},{"c":56.66,"h":56.68,"l":56.64,"n":1055,"o":56.67,"t":"2026-06-29T04:00:00Z","v":124835,"vw":56.651561},{"c":56.44,"h":56.53,"l":56.4014,"n":1791,"o":56.52,"t":"2026-06-30T04:00:00Z","v":175788,"vw":56.457484},{"c":56.43,"h":56.53,"l":56.41,"n":999,"o":56.41,"t":"2026-07-01T04:00:00Z","v":178234,"vw":56.467512},{"c":56.95,"h":57.061,"l":56.92,"n":1462,"o":56.94,"t":"2026-07-02T04:00:00Z","v":222494,"vw":56.975623},{"c":56.59,"h":56.6099,"l":56.4813,"n":1488,"o":56.5,"t":"2026-07-06T04:00:00Z","v":154498,"vw":56.530573},{"c":56.63,"h":56.68,"l":56.58,"n":952,"o":56.64,"t":"2026-07-07T04:00:00Z","v":93742,"vw":56.631464},{"c":56.46,"h":56.475,"l":56.385,"n":983,"o":56.45,"t":"2026-07-08T04:00:00Z","v":82327,"vw":56.42767},{"c":56.48,"h":56.53,"l":56.47,"n":674,"o":56.47,"t":"2026-07-09T04:00:00Z","v":53284,"vw":56.494563},{"c":56.74,"h":56.8664,"l":56.675,"n":1517,"o":56.7,"t":"2026-07-10T04:00:00Z","v":197355,"vw":56.746194},{"c":56.46,"h":56.59,"l":56.45,"n":1082,"o":56.59,"t":"2026-07-13T04:00:00Z","v":141873,"vw":56.484947},{"c":56.57,"h":56.68,"l":56.525,"n":970,"o":56.65,"t":"2026-07-14T04:00:00Z","v":206418,"vw":56.592322},{"c":56.53,"h":56.661,"l":56.51,"n":1019,"o":56.51,"t":"2026-07-15T04:00:00Z","v":154358,"vw":56.570393},{"c":56.45,"h":56.5238,"l":56.41,"n":852,"o":56.51,"t":"2026-07-16T04:00:00Z","v":111220,"vw":56.453664},{"c":56.51,"h":56.51,"l":56.44,"n":1340,"o":56.47,"t":"2026-07-17T04:00:00Z","v":262107,"vw":56.477662},{"c":56.46,"h":56.4864,"l":56.41,"n":1005,"o":56.47,"t":"2026-07-20T04:00:00Z","v":166370,"vw":56.438777},{"c":56.22,"h":56.35,"l":56.2129,"n":1412,"o":56.35,"t":"2026-07-21T04:00:00Z","v":218929,"vw":56.285377},{"c":56.23,"h":56.2899,"l":56.2217,"n":842,"o":56.28,"t":"2026-07-22T04:00:00Z","v":194487,"vw":56.25225},{"c":56.01,"h":56.065,"l":55.9601,"n":1844,"o":56.04,"t":"2026-07-23T04:00:00Z","v":588273,"vw":56.01818},{"c":56.04,"h":56.0801,"l":56,"n":882,"o":56,"t":"2026-07-24T04:00:00Z","v":104086,"vw":56.032256},{"c":56.01,"h":56.085,"l":56.01,"n":1073,"o":56.04,"t":"2026-07-27T04:00:00Z","v":361168,"vw":56.052794},{"c":56,"h":56.055,"l":55.97,"n":1155,"o":55.98,"t":"2026-07-28T04:00:00Z","v":212021,"vw":55.999015},{"c":56.13,"h":56.205,"l":55.97,"n":1189,"o":56.02,"t":"2026-07-29T04:00:00Z","v":173405,"vw":56.090912},{"c":57.58,"h":58.03,"l":56.3501,"n":8212,"o":56.37,"t":"2026-07-30T04:00:00Z","v":1838980,"vw":57.400161},{"c":57.66,"h":58.005,"l":57.38,"n":4100,"o":57.52,"t":"2026-07-31T04:00:00Z","v":682652,"vw":57.694168},{"c":58.5,"h":58.72,"l":58.43,"n":4861,"o":58.62,"t":"2026-08-03T04:00:00Z","v":678575,"vw":58.557465},{"c":58.15,"h":58.365,"l":58.11,"n":4135,"o":58.28,"t":"2026-08-04T04:00:00Z","v":465514,"vw":58.225726},{"c":58.15,"h":58.3,"l":58.13,"n":1441,"o":58.22,"t":"2026-08-05T04:00:00Z","v":176579,"vw":58.199367},{"c":57.89,"h":58.1,"l":57.835,"n":1280,"o":58.09,"t":"2026-08-06T04:00:00Z","v":179488,"vw":57.924922},{"c":58.24,"h":58.305,"l":58.07,"n":1599,"o":58.27,"t":"2026-08-07T04:00:00Z","v":455369,"vw":58.223243},{"c":57.62,"h":57.785,"l":57.585,"n":3223,"o":57.75,"t":"2026-08-10T04:00:00Z","v":441365,"vw":57.713319},{"c":57.63,"h":57.65,"l":57.59,"n":1434,"o":57.62,"t":"2026-08-11T04:00:00Z","v":295515,"vw":57.620899},{"c":57.52,"h":57.765,"l":57.51,"n":1950,"o":57.75,"t":"2026-08-12T04:00:00Z","v":222762,"vw":57.605452},{"c":57.53,"h":57.695,"l":57.509,"n":1216,"o":57.6,"t":"2026-08-13T04:00:00Z","v":154922,"vw":57.558265},{"c":57.58,"h":57.77,"l":57.55,"n":1361,"o":57.71,"t":"2026-08-14T04:00:00Z","v":333101,"vw":57.688728},{"c":57.53,"h":57.6399,"l":57.4824,"n":1056,"o":57.61,"t":"2026-08-17T04:00:00Z","v":120819,"vw":57.563007},{"c":57.48,"h":57.54,"l":57.44,"n":802,"o":57.44,"t":"2026-08-18T04:00:00Z","v":128520,"vw":57.488646},{"c":58.02,"h":58.06,"l":57.845,"n":2028,"o":57.89,"t":"2026-08-19T04:00:00Z","v":358946,"vw":57.939376},{"c":57.66,"h":57.86,"l":57.63,"n":1075,"o":57.84,"t":"2026-08-20T04:00:00Z","v":151817,"vw":57.69822},{"c":57.7,"h":57.785,"l":57.675,"n":1192,"o":57.76,"t":"2026-08-21T04:00:00Z","v":130469,"vw":57.719276},{"c":57.64,"h":57.685,"l":57.6236,"n":732,"o":57.64,"t":"2026-08-24T04:00:00Z","v":77577,"vw":57.645899},{"c":57.63,"h":57.655,"l":57.575,"n":956,"o":57.63,"t":"2026-08-25T04:00:00Z","v":191754,"vw":57.610221},{"c":57.55,"h":57.59,"l":57.5,"n":1356,"o":57.59,"t":"2026-08-26T04:00:00Z","v":715146,"vw":57.524958},{"c":57.5,"h":57.5551,"l":57.49,"n":1224,"o":57.54,"t":"2026-08-27T04:00:00Z","v":213924,"vw":57.527126},{"c":57.25,"h":57.5,"l":57.22,"n":2830,"o":57.44,"t":"2026-08-28T04:00:00Z","v":527714,"vw":57.255538},{"c":57.39,"h":57.46,"l":57.35,"n":1358,"o":57.36,"t":"2026-08-31T04:00:00Z","v":197690,"vw":57.39993},{"c":57.2,"h":57.335,"l":57.2,"n":862,"o":57.3,"t":"2026-09-01T04:00:00Z","v":98238,"vw":57.246373},{"c":57.73,"h":57.84,"l":57.66,"n":1660,"o":57.72,"t":"2026-09-02T04:00:00Z","v":252223,"vw":57.728909},{"c":58.87,"h":59.03,"l":58.835,"n":3270,"o":58.89,"t":"2026-09-03T04:00:00Z","v":586269,"vw":58.937893},{"c":58.67,"h":58.96,"l":58.67,"n":1331,"o":58.91,"t":"2026-09-04T04:00:00Z","v":205608,"vw":58.762765},{"c":59.56,"h":59.74,"l":59.39,"n":2610,"o":59.61,"t":"2026-09-08T04:00:00Z","v":385129,"vw":59.534274},{"c":59.7,"h":59.895,"l":59.64,"n":2403,"o":59.8,"t":"2026-09-09T04:00:00Z","v":473852,"vw":59.741788},{"c":59.4,"h":59.585,"l":59.38,"n":1587,"o":59.45,"t":"2026-09-10T04:00:00Z","v":223418,"vw":59.472167},{"c":59.68,"h":59.82,"l":59.63,"n":1534,"o":59.73,"t":"2026-09-11T04:00:00Z","v":250197,"vw":59.709718},{"c":59.43,"h":59.55,"l":59.15,"n":1913,"o":59.21,"t":"2026-09-14T04:00:00Z","v":251428,"vw":59.354695},{"c":59.13,"h":59.2,"l":59.085,"n":904,"o":59.12,"t":"2026-09-15T04:00:00Z","v":83646,"vw":59.135357},{"c":58.72,"h":59.22,"l":58.72,"n":1868,"o":59.07,"t":"2026-09-16T04:00:00Z","v":272112,"vw":58.926887},{"c":58.76,"h":58.93,"l":58.76,"n":1873,"o":58.9,"t":"2026-09-17T04:00:00Z","v":245322,"vw":58.818106},{"c":58.48,"h":58.545,"l":58.07,"n":4188,"o":58.11,"t":"2026-09-18T04:00:00Z","v":743464,"vw":58.322176},{"c":58.2,"h":58.2801,"l":58.185,"n":1754,"o":58.28,"t":"2026-09-21T04:00:00Z","v":346169,"vw":58.219066},{"c":58.21,"h":58.3189,"l":58.135,"n":885,"o":58.27,"t":"2026-09-22T04:00:00Z","v":117245,"vw":58.198153},{"c":57.88,"h":58.07,"l":57.86,"n":1815,"o":58.07,"t":"2026-09-23T04:00:00Z","v":204392,"vw":57.908705},{"c":57.68,"h":57.758,"l":57.63,"n":1741,"o":57.7,"t":"2026-09-24T04:00:00Z","v":325677,"vw":57.660881},{"c":58.3,"h":58.41,"l":58.22,"n":1508,"o":58.35,"t":"2026-09-25T04:00:00Z","v":182922,"vw":58.30279},{"c":58.22,"h":58.3769,"l":58.18,"n":666,"o":58.34,"t":"2026-09-28T04:00:00Z","v":53577,"vw":58.265361},{"c":58.27,"h":58.32,"l":58.125,"n":919,"o":58.24,"t":"2026-09-29T04:00:00Z","v":114747,"vw":58.258291},{"c":58.24,"h":58.48,"l":58.22,"n":530,"o":58.42,"t":"2026-09-30T04:00:00Z","v":48969,"vw":58.336697},{"c":57.97,"h":58.295,"l":57.92,"n":1493,"o":58.006,"t":"2026-10-01T04:00:00Z","v":299608,"vw":58.139011},{"c":58.07,"h":58.22,"l":58.04,"n":744,"o":58.21,"t":"2026-10-02T04:00:00Z","v":77922,"vw":58.103317},{"c":58.02,"h":58.03,"l":57.9,"n":690,"o":57.9,"t":"2026-10-05T04:00:00Z","v":49168,"vw":57.983588},{"c":57.93,"h":58.02,"l":57.93,"n":743,"o":57.99,"t":"2026-10-06T04:00:00Z","v":80564,"vw":57.962959},{"c":57.99,"h":58.05,"l":57.87,"n":926,"o":57.87,"t":"2026-10-07T04:00:00Z","v":106185,"vw":57.969942},{"c":58.05,"h":58.16,"l":57.87,"n":572,"o":57.95,"t":"2026-10-08T04:00:00Z","v":85727,"vw":57.992878},{"c":57.9,"h":57.9336,"l":57.85,"n":495,"o":57.89,"t":"2026-10-09T04:00:00Z","v":58993,"vw":57.89403},{"c":57.78,"h":57.8,"l":57.73,"n":663,"o":57.79,"t":"2026-10-12T04:00:00Z","v":65061,"vw":57.755132},{"c":57.89,"h":57.915,"l":57.85,"n":406,"o":57.91,"t":"2026-10-13T04:00:00Z","v":71259,"vw":57.882517},{"c":57.88,"h":57.975,"l":57.66,"n":799,"o":57.68,"t":"2026-10-14T04:00:00Z","v":128063,"vw":57.75793},{"c":57.93,"h":58.15,"l":57.9,"n":623,"o":58.08,"t":"2026-10-15T04:00:00Z","v":66035,"vw":57.975297},{"c":58,"h":58.105,"l":57.9,"n":522,"o":57.96,"t":"2026-10-16T04:00:00Z","v":52532,"vw":58.010523},{"c":57.79,"h":57.91,"l":57.79,"n":520,"o":57.91,"t":"2026-10-19T04:00:00Z","v":60837,"vw":57.834597},{"c":57.91,"h":58.06,"l":57.89,"n":492,"o":57.97,"t":"2026-10-20T04:00:00Z","v":68382,"vw":57.938412},{"c":57.9,"h":58.03,"l":57.875,"n":604,"o":57.99,"t":"2026-10-21T04:00:00Z","v":187645,"vw":57.921265},{"c":58.44,"h":58.46,"l":58.21,"n":1097,"o":58.23,"t":"2026-10-22T04:00:00Z","v":205769,"vw":58.329038}],"volatilityBars":[{"c":58.29,"h":58.29,"l":58.29,"n":2,"o":58.29,"t":"2026-09-21T09:15:00Z","v":342,"vw":58.29},{"c":58.32,"h":58.32,"l":58.32,"n":1,"o":58.32,"t":"2026-09-21T11:00:00Z","v":250,"vw":58.32},{"c":58.3,"h":58.3,"l":58.3,"n":2,"o":58.3,"t":"2026-09-21T11:45:00Z","v":391,"vw":58.3},{"c":58.2934,"h":58.2934,"l":58.2934,"n":1,"o":58.2934,"t":"2026-09-21T12:00:00Z","v":120,"vw":58.2934},{"c":58.255,"h":58.2801,"l":58.255,"n":52,"o":58.28,"t":"2026-09-21T13:30:00Z","v":12720,"vw":58.27541},{"c":58.22,"h":58.25,"l":58.22,"n":97,"o":58.25,"t":"2026-09-21T13:45:00Z","v":39722,"vw":58.232783},{"c":58.235,"h":58.235,"l":58.215,"n":56,"o":58.225,"t":"2026-09-21T14:00:00Z","v":10658,"vw":58.22387},{"c":58.25,"h":58.25,"l":58.225,"n":34,"o":58.24,"t":"2026-09-21T14:15:00Z","v":5123,"vw":58.231391},{"c":58.24,"h":58.26,"l":58.24,"n":53,"o":58.245,"t":"2026-09-21T14:30:00Z","v":16676,"vw":58.246533},{"c":58.2,"h":58.24,"l":58.2,"n":30,"o":58.24,"t":"2026-09-21T14:45:00Z","v":3036,"vw":58.211847},{"c":58.21,"h":58.21,"l":58.2,"n":53,"o":58.21,"t":"2026-09-21T15:00:00Z","v":12348,"vw":58.20199},{"c":58.205,"h":58.22,"l":58.2,"n":36,"o":58.22,"t":"2026-09-21T15:15:00Z","v":4715,"vw":58.203772},{"c":58.19,"h":58.21,"l":58.19,"n":17,"o":58.2,"t":"2026-09-21T15:30:00Z","v":1311,"vw":58.201815},{"c":58.195,"h":58.205,"l":58.185,"n":75,"o":58.195,"t":"2026-09-21T15:45:00Z","v":14055,"vw":58.194306},{"c":58.24,"h":58.245,"l":58.195,"n":124,"o":58.195,"t":"2026-09-21T16:00:00Z","v":11882,"vw":58.22933},{"c":58.235,"h":58.25,"l":58.23,"n":94,"o":58.24,"t":"2026-09-21T16:15:00Z","v":28076,"vw":58.24623},{"c":58.215,"h":58.235,"l":58.215,"n":35,"o":58.225,"t":"2026-09-21T16:30:00Z","v":3700,"vw":58.22559},{"c":58.215,"h":58.215,"l":58.205,"n":32,"o":58.21,"t":"2026-09-21T16:45:00Z","v":4509,"vw":58.210244},{"c":58.215,"h":58.225,"l":58.215,"n":9,"o":58.22,"t":"2026-09-21T17:00:00Z","v":894,"vw":58.218763},{"c":58.21,"h":58.21,"l":58.2,"n":13,"o":58.2,"t":"2026-09-21T17:15:00Z","v":1754,"vw":58.207353},{"c":58.2,"h":58.205,"l":58.19,"n":10,"o":58.205,"t":"2026-09-21T17:30:00Z","v":2245,"vw":58.192897},{"c":58.195,"h":58.2002,"l":58.19,"n":14,"o":58.2,"t":"2026-09-21T17:45:00Z","v":1316,"vw":58.195582},{"c":58.195,"h":58.195,"l":58.195,"n":10,"o":58.195,"t":"2026-09-21T18:00:00Z","v":1011,"vw":58.195},{"c":58.195,"h":58.195,"l":58.185,"n":22,"o":58.19,"t":"2026-09-21T18:15:00Z","v":1852,"vw":58.191466},{"c":58.205,"h":58.205,"l":58.195,"n":15,"o":58.195,"t":"2026-09-21T18:30:00Z","v":922,"vw":58.203333},{"c":58.205,"h":58.205,"l":58.185,"n":22,"o":58.19,"t":"2026-09-21T18:45:00Z","v":1736,"vw":58.195838},{"c":58.22,"h":58.22,"l":58.195,"n":26,"o":58.2,"t":"2026-09-21T19:00:00Z","v":3953,"vw":58.204649},{"c":58.225,"h":58.2301,"l":58.22,"n":39,"o":58.22,"t":"2026-09-21T19:15:00Z","v":8224,"vw":58.22592},{"c":58.235,"h":58.25,"l":58.225,"n":74,"o":58.225,"t":"2026-09-21T19:30:00Z","v":8586,"vw":58.235813},{"c":58.2,"h":58.235,"l":58.2,"n":377,"o":58.235,"t":"2026-09-21T19:45:00Z","v":106521,"vw":58.206904},{"c":58.2,"h":58.2,"l":58.2,"n":7,"o":58.2,"t":"2026-09-21T20:00:00Z","v":33593,"vw":58.2},{"c":58.15,"h":58.2,"l":58.15,"n":5,"o":58.2,"t":"2026-09-22T08:00:00Z","v":210,"vw":58.175},{"c":58.35,"h":58.35,"l":58.21,"n":7,"o":58.21,"t":"2026-09-22T08:30:00Z","v":732,"vw":58.323014},{"c":58.25,"h":58.2547,"l":58.25,"n":2,"o":58.2547,"t":"2026-09-22T09:00:00Z","v":279,"vw":58.25219},{"c":58.3446,"h":58.3446,"l":58.3446,"n":1,"o":58.3446,"t":"2026-09-22T10:45:00Z","v":500,"vw":58.3446},{"c":58.4192,"h":58.4192,"l":58.4192,"n":1,"o":58.4192,"t":"2026-09-22T11:00:00Z","v":255,"vw":58.4192},{"c":58.34,"h":58.34,"l":58.34,"n":7,"o":58.34,"t":"2026-09-22T12:00:00Z","v":435,"vw":58.34},{"c":58.3043,"h":58.3043,"l":58.27,"n":30,"o":58.27,"t":"2026-09-22T13:30:00Z","v":1505,"vw":58.277953},{"c":58.285,"h":58.3,"l":58.285,"n":17,"o":58.3,"t":"2026-09-22T13:45:00Z","v":2349,"vw":58.287128},{"c":58.28,"h":58.285,"l":58.27,"n":14,"o":58.27,"t":"2026-09-22T14:00:00Z","v":1933,"vw":58.278947},{"c":58.3,"h":58.3,"l":58.265,"n":15,"o":58.265,"t":"2026-09-22T14:15:00Z","v":1806,"vw":58.281977},{"c":58.29,"h":58.3189,"l":58.29,"n":7,"o":58.29,"t":"2026-09-22T14:30:00Z","v":1510,"vw":58.311604},{"c":58.25,"h":58.26,"l":58.25,"n":29,"o":58.2577,"t":"2026-09-22T14:45:00Z","v":5050,"vw":58.259493},{"c":58.25,"h":58.27,"l":58.25,"n":14,"o":58.27,"t":"2026-09-22T15:00:00Z","v":2579,"vw":58.265614},{"c":58.25,"h":58.2599,"l":58.25,"n":5,"o":58.2599,"t":"2026-09-22T15:15:00Z","v":583,"vw":58.253464},{"c":58.2,"h":58.21,"l":58.2,"n":6,"o":58.21,"t":"2026-09-22T15:30:00Z","v":360,"vw":58.205},{"c":58.17,"h":58.185,"l":58.17,"n":57,"o":58.18,"t":"2026-09-22T15:45:00Z","v":12128,"vw":58.181187},{"c":58.14,"h":58.16,"l":58.14,"n":32,"o":58.16,"t":"2026-09-22T16:00:00Z","v":8799,"vw":58.150691},{"c":58.145,"h":58.155,"l":58.135,"n":82,"o":58.135,"t":"2026-09-22T16:15:00Z","v":31128,"vw":58.143555},{"c":58.1626,"h":58.1626,"l":58.15,"n":12,"o":58.15,"t":"2026-09-22T16:30:00Z","v":1867,"vw":58.160822},{"c":58.19,"h":58.19,"l":58.165,"n":13,"o":58.165,"t":"2026-09-22T16:45:00Z","v":1212,"vw":58.176404},{"c":58.18,"h":58.18,"l":58.18,"n":5,"o":58.18,"t":"2026-09-22T17:00:00Z","v":491,"vw":58.18},{"c":58.17,"h":58.17,"l":58.17,"n":2,"o":58.17,"t":"2026-09-22T17:15:00Z","v":502,"vw":58.17},{"c":58.2013,"h":58.21,"l":58.2013,"n":6,"o":58.205,"t":"2026-09-22T17:30:00Z","v":1118,"vw":58.205525},{"c":58.21,"h":58.23,"l":58.2,"n":42,"o":58.2,"t":"2026-09-22T17:45:00Z","v":5847,"vw":58.224157},{"c":58.23,"h":58.23,"l":58.22,"n":15,"o":58.22,"t":"2026-09-22T18:00:00Z","v":2562,"vw":58.229417},{"c":58.21,"h":58.21,"l":58.21,"n":9,"o":58.21,"t":"2026-09-22T18:15:00Z","v":857,"vw":58.21},{"c":58.18,"h":58.19,"l":58.18,"n":12,"o":58.19,"t":"2026-09-22T18:45:00Z","v":1482,"vw":58.185575},{"c":58.2,"h":58.2,"l":58.18,"n":4,"o":58.18,"t":"2026-09-22T19:00:00Z","v":1766,"vw":58.194182},{"c":58.2199,"h":58.2199,"l":58.2,"n":12,"o":58.2,"t":"2026-09-22T19:15:00Z","v":1053,"vw":58.206241},{"c":58.255,"h":58.28,"l":58.24,"n":37,"o":58.24,"t":"2026-09-22T19:30:00Z","v":13259,"vw":58.257311},{"c":58.215,"h":58.24,"l":58.215,"n":68,"o":58.24,"t":"2026-09-22T19:45:00Z","v":7708,"vw":58.225194},{"c":58.21,"h":58.21,"l":58.21,"n":6,"o":58.21,"t":"2026-09-22T20:00:00Z","v":1649,"vw":58.21},{"c":58.25,"h":58.25,"l":58.25,"n":2,"o":58.25,"t":"2026-09-22T20:45:00Z","v":240,"vw":58.25},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-09-22T23:00:00Z","v":207,"vw":58.2},{"c":58.07,"h":58.07,"l":58.07,"n":1,"o":58.07,"t":"2026-09-23T11:15:00Z","v":200,"vw":58.07},{"c":58.0185,"h":58.0217,"l":58.0185,"n":2,"o":58.0217,"t":"2026-09-23T11:45:00Z","v":1250,"vw":58.01914},{"c":58.0716,"h":58.0716,"l":58.0121,"n":7,"o":58.0221,"t":"2026-09-23T13:15:00Z","v":601,"vw":58.028767},{"c":58.06,"h":58.07,"l":58.06,"n":24,"o":58.07,"t":"2026-09-23T13:30:00Z","v":2719,"vw":58.061748},{"c":57.93,"h":58.01,"l":57.92,"n":129,"o":58.01,"t":"2026-09-23T13:45:00Z","v":13955,"vw":57.972847},{"c":57.92,"h":57.96,"l":57.915,"n":68,"o":57.92,"t":"2026-09-23T14:00:00Z","v":10054,"vw":57.930765},{"c":57.875,"h":57.92,"l":57.87,"n":166,"o":57.92,"t":"2026-09-23T14:15:00Z","v":24459,"vw":57.891151},{"c":57.905,"h":57.905,"l":57.86,"n":98,"o":57.875,"t":"2026-09-23T14:30:00Z","v":15623,"vw":57.874644},{"c":57.97,"h":57.975,"l":57.89,"n":43,"o":57.89,"t":"2026-09-23T14:45:00Z","v":3175,"vw":57.926791},{"c":57.91,"h":57.95,"l":57.91,"n":33,"o":57.95,"t":"2026-09-23T15:00:00Z","v":3374,"vw":57.932001},{"c":57.8875,"h":57.91,"l":57.8875,"n":51,"o":57.9,"t":"2026-09-23T15:15:00Z","v":9243,"vw":57.899367},{"c":57.88,"h":57.89,"l":57.865,"n":59,"o":57.885,"t":"2026-09-23T15:30:00Z","v":6474,"vw":57.873735},{"c":57.895,"h":57.9,"l":57.875,"n":56,"o":57.89,"t":"2026-09-23T15:45:00Z","v":5637,"vw":57.894122},{"c":57.9,"h":57.91,"l":57.88,"n":99,"o":57.89,"t":"2026-09-23T16:00:00Z","v":10752,"vw":57.891064},{"c":57.905,"h":57.905,"l":57.89,"n":165,"o":57.895,"t":"2026-09-23T16:15:00Z","v":22855,"vw":57.901428},{"c":57.905,"h":57.915,"l":57.9,"n":18,"o":57.905,"t":"2026-09-23T16:30:00Z","v":3114,"vw":57.906501},{"c":57.88,"h":57.9,"l":57.87,"n":30,"o":57.9,"t":"2026-09-23T16:45:00Z","v":7331,"vw":57.88476},{"c":57.88,"h":57.88,"l":57.87,"n":12,"o":57.87,"t":"2026-09-23T17:00:00Z","v":783,"vw":57.876849},{"c":57.89,"h":57.89,"l":57.875,"n":11,"o":57.88,"t":"2026-09-23T17:15:00Z","v":1145,"vw":57.885},{"c":57.9501,"h":57.965,"l":57.88,"n":94,"o":57.89,"t":"2026-09-23T17:30:00Z","v":12513,"vw":57.922263},{"c":57.96,"h":57.96,"l":57.94,"n":28,"o":57.95,"t":"2026-09-23T17:45:00Z","v":3277,"vw":57.952445},{"c":57.945,"h":57.96,"l":57.94,"n":31,"o":57.96,"t":"2026-09-23T18:00:00Z","v":3319,"vw":57.94766},{"c":57.91,"h":57.945,"l":57.91,"n":27,"o":57.945,"t":"2026-09-23T18:15:00Z","v":2682,"vw":57.924001},{"c":57.915,"h":57.9202,"l":57.915,"n":31,"o":57.915,"t":"2026-09-23T18:30:00Z","v":4601,"vw":57.918667},{"c":57.915,"h":57.9186,"l":57.91,"n":28,"o":57.91,"t":"2026-09-23T18:45:00Z","v":11709,"vw":57.911655},{"c":57.915,"h":57.915,"l":57.911,"n":17,"o":57.911,"t":"2026-09-23T19:00:00Z","v":1042,"vw":57.914353},{"c":57.9,"h":57.91,"l":57.89,"n":49,"o":57.91,"t":"2026-09-23T19:15:00Z","v":5741,"vw":57.896874},{"c":57.91,"h":57.92,"l":57.905,"n":23,"o":57.905,"t":"2026-09-23T19:30:00Z","v":2094,"vw":57.911555},{"c":57.885,"h":57.905,"l":57.8801,"n":82,"o":57.905,"t":"2026-09-23T19:45:00Z","v":7931,"vw":57.887737},{"c":57.88,"h":57.88,"l":57.88,"n":3,"o":57.88,"t":"2026-09-23T20:00:00Z","v":1096,"vw":57.88},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-09-23T20:30:00Z","v":246,"vw":57.9},{"c":57.85,"h":57.85,"l":57.85,"n":2,"o":57.85,"t":"2026-09-23T21:30:00Z","v":200,"vw":57.85},{"c":57.945,"h":57.945,"l":57.88,"n":18,"o":57.88,"t":"2026-09-24T08:00:00Z","v":1365,"vw":57.885856},{"c":57.72,"h":57.72,"l":57.72,"n":9,"o":57.72,"t":"2026-09-24T09:00:00Z","v":880,"vw":57.72},{"c":57.6912,"h":57.6912,"l":57.6796,"n":4,"o":57.6796,"t":"2026-09-24T11:00:00Z","v":1200,"vw":57.689728},{"c":57.72,"h":57.72,"l":57.72,"n":1,"o":57.72,"t":"2026-09-24T11:45:00Z","v":100,"vw":57.72},{"c":57.76,"h":57.76,"l":57.76,"n":1,"o":57.76,"t":"2026-09-24T13:00:00Z","v":100,"vw":57.76},{"c":57.71,"h":57.73,"l":57.7,"n":64,"o":57.7,"t":"2026-09-24T13:30:00Z","v":5594,"vw":57.714342},{"c":57.735,"h":57.74,"l":57.7,"n":29,"o":57.7305,"t":"2026-09-24T13:45:00Z","v":2215,"vw":57.718693},{"c":57.74,"h":57.758,"l":57.74,"n":24,"o":57.75,"t":"2026-09-24T14:00:00Z","v":2038,"vw":57.750222},{"c":57.72,"h":57.74,"l":57.705,"n":58,"o":57.74,"t":"2026-09-24T14:15:00Z","v":6038,"vw":57.727244},{"c":57.685,"h":57.73,"l":57.68,"n":34,"o":57.715,"t":"2026-09-24T14:30:00Z","v":3863,"vw":57.710071},{"c":57.68,"h":57.7101,"l":57.675,"n":54,"o":57.685,"t":"2026-09-24T14:45:00Z","v":5969,"vw":57.690075},{"c":57.64,"h":57.685,"l":57.64,"n":117,"o":57.68,"t":"2026-09-24T15:00:00Z","v":11307,"vw":57.653184},{"c":57.64,"h":57.66,"l":57.635,"n":174,"o":57.64,"t":"2026-09-24T15:15:00Z","v":125656,"vw":57.649277},{"c":57.66,"h":57.665,"l":57.63,"n":165,"o":57.645,"t":"2026-09-24T15:30:00Z","v":31564,"vw":57.649365},{"c":57.645,"h":57.66,"l":57.64,"n":368,"o":57.655,"t":"2026-09-24T15:45:00Z","v":73747,"vw":57.648018},{"c":57.66,"h":57.665,"l":57.645,"n":81,"o":57.66,"t":"2026-09-24T16:00:00Z","v":7777,"vw":57.651802},{"c":57.715,"h":57.75,"l":57.67,"n":82,"o":57.67,"t":"2026-09-24T16:15:00Z","v":13164,"vw":57.712457},{"c":57.74,"h":57.74,"l":57.705,"n":38,"o":57.71,"t":"2026-09-24T16:30:00Z","v":5273,"vw":57.712096},{"c":57.7,"h":57.71,"l":57.7,"n":7,"o":57.71,"t":"2026-09-24T16:45:00Z","v":746,"vw":57.705501},{"c":57.715,"h":57.74,"l":57.7,"n":6,"o":57.71,"t":"2026-09-24T17:00:00Z","v":660,"vw":57.714252},{"c":57.7,"h":57.72,"l":57.7,"n":5,"o":57.72,"t":"2026-09-24T17:15:00Z","v":615,"vw":57.713333},{"c":57.67,"h":57.67,"l":57.67,"n":2,"o":57.67,"t":"2026-09-24T17:30:00Z","v":101,"vw":57.67},{"c":57.6701,"h":57.675,"l":57.655,"n":16,"o":57.665,"t":"2026-09-24T17:45:00Z","v":1245,"vw":57.666683},{"c":57.702,"h":57.702,"l":57.66,"n":3,"o":57.66,"t":"2026-09-24T18:00:00Z","v":601,"vw":57.695},{"c":57.72,"h":57.72,"l":57.69,"n":7,"o":57.7,"t":"2026-09-24T18:15:00Z","v":905,"vw":57.710067},{"c":57.71,"h":57.71,"l":57.69,"n":5,"o":57.7,"t":"2026-09-24T18:30:00Z","v":930,"vw":57.7},{"c":57.695,"h":57.71,"l":57.695,"n":36,"o":57.71,"t":"2026-09-24T18:45:00Z","v":4605,"vw":57.70563},{"c":57.65,"h":57.69,"l":57.65,"n":32,"o":57.685,"t":"2026-09-24T19:00:00Z","v":4180,"vw":57.67211},{"c":57.655,"h":57.665,"l":57.655,"n":9,"o":57.655,"t":"2026-09-24T19:15:00Z","v":721,"vw":57.659167},{"c":57.685,"h":57.705,"l":57.675,"n":22,"o":57.675,"t":"2026-09-24T19:30:00Z","v":2500,"vw":57.685705},{"c":57.68,"h":57.71,"l":57.68,"n":41,"o":57.695,"t":"2026-09-24T19:45:00Z","v":6345,"vw":57.693531},{"c":57.68,"h":57.68,"l":57.68,"n":5,"o":57.68,"t":"2026-09-24T20:00:00Z","v":237,"vw":57.68},{"c":57.69,"h":57.69,"l":57.69,"n":2,"o":57.69,"t":"2026-09-24T20:15:00Z","v":245,"vw":57.69},{"c":58.06,"h":58.06,"l":58.06,"n":1,"o":58.06,"t":"2026-09-25T09:45:00Z","v":250,"vw":58.06},{"c":58.15,"h":58.15,"l":58.15,"n":1,"o":58.15,"t":"2026-09-25T11:00:00Z","v":410,"vw":58.15},{"c":58.16,"h":58.16,"l":58.15,"n":3,"o":58.15,"t":"2026-09-25T12:00:00Z","v":802,"vw":58.156234},{"c":58.18,"h":58.18,"l":58.18,"n":1,"o":58.18,"t":"2026-09-25T12:15:00Z","v":200,"vw":58.18},{"c":58.375,"h":58.41,"l":58.35,"n":91,"o":58.35,"t":"2026-09-25T13:30:00Z","v":8942,"vw":58.384089},{"c":58.39,"h":58.4,"l":58.37,"n":68,"o":58.4,"t":"2026-09-25T13:45:00Z","v":4980,"vw":58.383293},{"c":58.33,"h":58.39,"l":58.31,"n":22,"o":58.39,"t":"2026-09-25T14:00:00Z","v":2004,"vw":58.353351},{"c":58.25,"h":58.29,"l":58.25,"n":7,"o":58.29,"t":"2026-09-25T14:15:00Z","v":703,"vw":58.276683},{"c":58.23,"h":58.26,"l":58.22,"n":31,"o":58.23,"t":"2026-09-25T14:30:00Z","v":2825,"vw":58.247713},{"c":58.35,"h":58.355,"l":58.24,"n":195,"o":58.24,"t":"2026-09-25T14:45:00Z","v":23824,"vw":58.317577},{"c":58.25,"h":58.36,"l":58.23,"n":110,"o":58.36,"t":"2026-09-25T15:00:00Z","v":20178,"vw":58.310045},{"c":58.26,"h":58.27,"l":58.24,"n":15,"o":58.24,"t":"2026-09-25T15:15:00Z","v":3088,"vw":58.259467},{"c":58.27,"h":58.28,"l":58.25,"n":25,"o":58.25,"t":"2026-09-25T15:30:00Z","v":1827,"vw":58.265544},{"c":58.29,"h":58.29,"l":58.22,"n":55,"o":58.24,"t":"2026-09-25T15:45:00Z","v":9809,"vw":58.230147},{"c":58.33,"h":58.38,"l":58.315,"n":105,"o":58.32,"t":"2026-09-25T16:00:00Z","v":12023,"vw":58.343016},{"c":58.33,"h":58.34,"l":58.315,"n":32,"o":58.33,"t":"2026-09-25T16:15:00Z","v":4425,"vw":58.322659},{"c":58.305,"h":58.3229,"l":58.29,"n":25,"o":58.3229,"t":"2026-09-25T16:30:00Z","v":2154,"vw":58.304808},{"c":58.295,"h":58.31,"l":58.29,"n":14,"o":58.31,"t":"2026-09-25T16:45:00Z","v":1226,"vw":58.297298},{"c":58.27,"h":58.28,"l":58.27,"n":6,"o":58.28,"t":"2026-09-25T17:00:00Z","v":770,"vw":58.271595},{"c":58.255,"h":58.2655,"l":58.255,"n":7,"o":58.2655,"t":"2026-09-25T17:15:00Z","v":4494,"vw":58.265056},{"c":58.285,"h":58.285,"l":58.255,"n":15,"o":58.265,"t":"2026-09-25T17:30:00Z","v":2261,"vw":58.265455},{"c":58.285,"h":58.2982,"l":58.275,"n":12,"o":58.28,"t":"2026-09-25T17:45:00Z","v":1042,"vw":58.282275},{"c":58.275,"h":58.285,"l":58.265,"n":102,"o":58.285,"t":"2026-09-25T18:00:00Z","v":43711,"vw":58.272265},{"c":58.295,"h":58.295,"l":58.28,"n":10,"o":58.28,"t":"2026-09-25T18:15:00Z","v":778,"vw":58.28731},{"c":58.325,"h":58.325,"l":58.31,"n":23,"o":58.315,"t":"2026-09-25T18:30:00Z","v":2069,"vw":58.314389},{"c":58.33,"h":58.335,"l":58.33,"n":7,"o":58.335,"t":"2026-09-25T18:45:00Z","v":328,"vw":58.333333},{"c":58.3361,"h":58.34,"l":58.33,"n":38,"o":58.335,"t":"2026-09-25T19:00:00Z","v":8000,"vw":58.3381},{"c":58.3199,"h":58.345,"l":58.31,"n":35,"o":58.3419,"t":"2026-09-25T19:15:00Z","v":3840,"vw":58.332285},{"c":58.31,"h":58.335,"l":58.31,"n":33,"o":58.32,"t":"2026-09-25T19:30:00Z","v":2875,"vw":58.319216},{"c":58.31,"h":58.325,"l":58.3,"n":64,"o":58.325,"t":"2026-09-25T19:45:00Z","v":5919,"vw":58.312256},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-09-25T20:00:00Z","v":247,"vw":58.3},{"c":57.91,"h":57.91,"l":57.91,"n":4,"o":57.91,"t":"2026-09-28T08:00:00Z","v":207,"vw":57.91},{"c":58.53,"h":58.53,"l":58.53,"n":1,"o":58.53,"t":"2026-09-28T08:15:00Z","v":1000,"vw":58.53},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-09-28T10:45:00Z","v":250,"vw":58.36},{"c":58.36,"h":58.365,"l":58.33,"n":37,"o":58.34,"t":"2026-09-28T13:30:00Z","v":2044,"vw":58.345384},{"c":58.335,"h":58.37,"l":58.325,"n":23,"o":58.3504,"t":"2026-09-28T13:45:00Z","v":2861,"vw":58.340021},{"c":58.34,"h":58.34,"l":58.34,"n":8,"o":58.34,"t":"2026-09-28T14:00:00Z","v":1120,"vw":58.34},{"c":58.34,"h":58.34,"l":58.34,"n":2,"o":58.34,"t":"2026-09-28T14:15:00Z","v":102,"vw":58.34},{"c":58.27,"h":58.3101,"l":58.26,"n":7,"o":58.3101,"t":"2026-09-28T14:30:00Z","v":750,"vw":58.279413},{"c":58.185,"h":58.265,"l":58.185,"n":34,"o":58.265,"t":"2026-09-28T14:45:00Z","v":3469,"vw":58.241194},{"c":58.2,"h":58.2,"l":58.18,"n":11,"o":58.18,"t":"2026-09-28T15:00:00Z","v":826,"vw":58.188506},{"c":58.22,"h":58.22,"l":58.21,"n":12,"o":58.21,"t":"2026-09-28T15:15:00Z","v":1283,"vw":58.217432},{"c":58.22,"h":58.2393,"l":58.22,"n":3,"o":58.2393,"t":"2026-09-28T15:30:00Z","v":454,"vw":58.234953},{"c":58.2563,"h":58.2563,"l":58.23,"n":3,"o":58.23,"t":"2026-09-28T16:00:00Z","v":746,"vw":58.252727},{"c":58.3769,"h":58.3769,"l":58.26,"n":8,"o":58.26,"t":"2026-09-28T16:15:00Z","v":632,"vw":58.29115},{"c":58.29,"h":58.33,"l":58.29,"n":7,"o":58.31,"t":"2026-09-28T16:30:00Z","v":1601,"vw":58.315625},{"c":58.28,"h":58.29,"l":58.26,"n":20,"o":58.29,"t":"2026-09-28T16:45:00Z","v":3301,"vw":58.282121},{"c":58.34,"h":58.36,"l":58.26,"n":31,"o":58.26,"t":"2026-09-28T17:00:00Z","v":3786,"vw":58.317634},{"c":58.29,"h":58.36,"l":58.27,"n":20,"o":58.36,"t":"2026-09-28T17:15:00Z","v":2832,"vw":58.28963},{"c":58.305,"h":58.31,"l":58.29,"n":13,"o":58.305,"t":"2026-09-28T17:30:00Z","v":1319,"vw":58.298333},{"c":58.29,"h":58.305,"l":58.29,"n":4,"o":58.3001,"t":"2026-09-28T17:45:00Z","v":426,"vw":58.295906},{"c":58.29,"h":58.3,"l":58.29,"n":7,"o":58.29,"t":"2026-09-28T18:00:00Z","v":699,"vw":58.295},{"c":58.275,"h":58.275,"l":58.2601,"n":3,"o":58.2601,"t":"2026-09-28T18:15:00Z","v":987,"vw":58.262964},{"c":58.23,"h":58.24,"l":58.21,"n":30,"o":58.22,"t":"2026-09-28T18:30:00Z","v":6901,"vw":58.225551},{"c":58.245,"h":58.25,"l":58.22,"n":20,"o":58.23,"t":"2026-09-28T18:45:00Z","v":4119,"vw":58.237542},{"c":58.22,"h":58.24,"l":58.21,"n":21,"o":58.22,"t":"2026-09-28T19:00:00Z","v":2081,"vw":58.224597},{"c":58.24,"h":58.24,"l":58.235,"n":5,"o":58.235,"t":"2026-09-28T19:15:00Z","v":530,"vw":58.236},{"c":58.23,"h":58.255,"l":58.225,"n":18,"o":58.255,"t":"2026-09-28T19:30:00Z","v":1300,"vw":58.241818},{"c":58.21,"h":58.2376,"l":58.21,"n":38,"o":58.235,"t":"2026-09-28T19:45:00Z","v":4738,"vw":58.218861},{"c":58.22,"h":58.22,"l":58.22,"n":6,"o":58.22,"t":"2026-09-28T20:00:00Z","v":200,"vw":58.22},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-09-28T21:15:00Z","v":230,"vw":58.5},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-09-29T11:15:00Z","v":100,"vw":58.26},{"c":58.229,"h":58.28,"l":58.225,"n":61,"o":58.24,"t":"2026-09-29T13:30:00Z","v":23300,"vw":58.272002},{"c":58.21,"h":58.2499,"l":58.21,"n":16,"o":58.24,"t":"2026-09-29T13:45:00Z","v":1736,"vw":58.235966},{"c":58.26,"h":58.26,"l":58.23,"n":8,"o":58.23,"t":"2026-09-29T14:00:00Z","v":214,"vw":58.245},{"c":58.235,"h":58.245,"l":58.225,"n":42,"o":58.23,"t":"2026-09-29T14:15:00Z","v":4519,"vw":58.237649},{"c":58.25,"h":58.27,"l":58.245,"n":34,"o":58.27,"t":"2026-09-29T14:30:00Z","v":5216,"vw":58.25266},{"c":58.17,"h":58.23,"l":58.17,"n":20,"o":58.23,"t":"2026-09-29T14:45:00Z","v":1461,"vw":58.218141},{"c":58.16,"h":58.175,"l":58.16,"n":9,"o":58.175,"t":"2026-09-29T15:00:00Z","v":454,"vw":58.1675},{"c":58.13,"h":58.15,"l":58.125,"n":12,"o":58.15,"t":"2026-09-29T15:15:00Z","v":1408,"vw":58.130714},{"c":58.18,"h":58.18,"l":58.13,"n":25,"o":58.13,"t":"2026-09-29T15:30:00Z","v":2001,"vw":58.148224},{"c":58.175,"h":58.215,"l":58.175,"n":59,"o":58.19,"t":"2026-09-29T15:45:00Z","v":7114,"vw":58.197582},{"c":58.2,"h":58.21,"l":58.2,"n":10,"o":58.2,"t":"2026-09-29T16:00:00Z","v":2009,"vw":58.204737},{"c":58.225,"h":58.225,"l":58.2,"n":30,"o":58.2,"t":"2026-09-29T16:15:00Z","v":3493,"vw":58.213163},{"c":58.21,"h":58.235,"l":58.21,"n":12,"o":58.225,"t":"2026-09-29T16:30:00Z","v":1880,"vw":58.220283},{"c":58.21,"h":58.22,"l":58.2,"n":15,"o":58.2,"t":"2026-09-29T16:45:00Z","v":3334,"vw":58.213155},{"c":58.2299,"h":58.2299,"l":58.215,"n":4,"o":58.215,"t":"2026-09-29T17:00:00Z","v":675,"vw":58.22145},{"c":58.21,"h":58.23,"l":58.205,"n":15,"o":58.23,"t":"2026-09-29T17:15:00Z","v":1105,"vw":58.212322},{"c":58.29,"h":58.29,"l":58.205,"n":59,"o":58.21,"t":"2026-09-29T18:00:00Z","v":9507,"vw":58.227331},{"c":58.29,"h":58.31,"l":58.285,"n":12,"o":58.29,"t":"2026-09-29T18:15:00Z","v":928,"vw":58.300714},{"c":58.31,"h":58.32,"l":58.28,"n":32,"o":58.31,"t":"2026-09-29T18:30:00Z","v":6233,"vw":58.311488},{"c":58.305,"h":58.31,"l":58.29,"n":83,"o":58.3,"t":"2026-09-29T18:45:00Z","v":19371,"vw":58.300261},{"c":58.295,"h":58.32,"l":58.295,"n":8,"o":58.32,"t":"2026-09-29T19:00:00Z","v":824,"vw":58.307335},{"c":58.295,"h":58.31,"l":58.295,"n":11,"o":58.3,"t":"2026-09-29T19:15:00Z","v":1376,"vw":58.305385},{"c":58.285,"h":58.31,"l":58.285,"n":12,"o":58.31,"t":"2026-09-29T19:30:00Z","v":1175,"vw":58.299384},{"c":58.265,"h":58.2801,"l":58.265,"n":53,"o":58.28,"t":"2026-09-29T19:45:00Z","v":11936,"vw":58.276853},{"c":58.27,"h":58.27,"l":58.27,"n":6,"o":58.27,"t":"2026-09-29T20:00:00Z","v":225,"vw":58.27},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-09-30T08:00:00Z","v":100,"vw":58.41},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-09-30T08:30:00Z","v":100,"vw":58.41},{"c":58.3976,"h":58.3976,"l":58.3976,"n":1,"o":58.3976,"t":"2026-09-30T12:00:00Z","v":100,"vw":58.3976},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-09-30T12:30:00Z","v":624,"vw":58.41},{"c":58.46,"h":58.46,"l":58.46,"n":1,"o":58.46,"t":"2026-09-30T12:45:00Z","v":250,"vw":58.46},{"c":58.46,"h":58.46,"l":58.46,"n":2,"o":58.46,"t":"2026-09-30T13:00:00Z","v":400,"vw":58.46},{"c":58.41,"h":58.41,"l":58.41,"n":2,"o":58.41,"t":"2026-09-30T13:15:00Z","v":225,"vw":58.41},{"c":58.43,"h":58.45,"l":58.42,"n":23,"o":58.42,"t":"2026-09-30T13:30:00Z","v":2229,"vw":58.429695},{"c":58.467,"h":58.48,"l":58.42,"n":45,"o":58.42,"t":"2026-09-30T13:45:00Z","v":5372,"vw":58.456478},{"c":58.43,"h":58.465,"l":58.43,"n":21,"o":58.465,"t":"2026-09-30T14:00:00Z","v":1463,"vw":58.451429},{"c":58.39,"h":58.45,"l":58.39,"n":20,"o":58.43,"t":"2026-09-30T14:15:00Z","v":1911,"vw":58.427828},{"c":58.3807,"h":58.415,"l":58.37,"n":13,"o":58.415,"t":"2026-09-30T14:30:00Z","v":4222,"vw":58.388925},{"c":58.365,"h":58.4099,"l":58.365,"n":10,"o":58.401,"t":"2026-09-30T14:45:00Z","v":6240,"vw":58.400097},{"c":58.325,"h":58.3401,"l":58.325,"n":9,"o":58.335,"t":"2026-09-30T15:00:00Z","v":1114,"vw":58.333662},{"c":58.315,"h":58.335,"l":58.315,"n":3,"o":58.335,"t":"2026-09-30T15:15:00Z","v":225,"vw":58.325},{"c":58.32,"h":58.32,"l":58.32,"n":1,"o":58.32,"t":"2026-09-30T15:30:00Z","v":100,"vw":58.32},{"c":58.295,"h":58.33,"l":58.295,"n":3,"o":58.33,"t":"2026-09-30T15:45:00Z","v":522,"vw":58.301718},{"c":58.265,"h":58.28,"l":58.265,"n":10,"o":58.28,"t":"2026-09-30T16:00:00Z","v":3220,"vw":58.276357},{"c":58.265,"h":58.265,"l":58.265,"n":1,"o":58.265,"t":"2026-09-30T16:15:00Z","v":100,"vw":58.265},{"c":58.26,"h":58.26,"l":58.26,"n":3,"o":58.26,"t":"2026-09-30T16:30:00Z","v":202,"vw":58.26},{"c":58.29,"h":58.295,"l":58.285,"n":7,"o":58.285,"t":"2026-09-30T17:15:00Z","v":1085,"vw":58.289073},{"c":58.29,"h":58.29,"l":58.285,"n":4,"o":58.285,"t":"2026-09-30T17:30:00Z","v":602,"vw":58.285833},{"c":58.2499,"h":58.27,"l":58.2499,"n":2,"o":58.27,"t":"2026-09-30T18:00:00Z","v":200,"vw":58.25995},{"c":58.265,"h":58.265,"l":58.265,"n":7,"o":58.265,"t":"2026-09-30T18:15:00Z","v":590,"vw":58.265},{"c":58.265,"h":58.27,"l":58.265,"n":3,"o":58.27,"t":"2026-09-30T18:30:00Z","v":900,"vw":58.269444},{"c":58.265,"h":58.275,"l":58.265,"n":8,"o":58.27,"t":"2026-09-30T18:45:00Z","v":1250,"vw":58.27254},{"c":58.245,"h":58.265,"l":58.245,"n":7,"o":58.265,"t":"2026-09-30T19:00:00Z","v":412,"vw":58.2525},{"c":58.26,"h":58.26,"l":58.26,"n":1,"o":58.26,"t":"2026-09-30T19:15:00Z","v":400,"vw":58.26},{"c":58.235,"h":58.26,"l":58.235,"n":7,"o":58.255,"t":"2026-09-30T19:30:00Z","v":836,"vw":58.249569},{"c":58.22,"h":58.245,"l":58.22,"n":81,"o":58.24,"t":"2026-09-30T19:45:00Z","v":11454,"vw":58.232542},{"c":58.24,"h":58.24,"l":58.24,"n":6,"o":58.24,"t":"2026-09-30T20:00:00Z","v":204,"vw":58.24},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-01T11:45:00Z","v":300,"vw":58.02},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-10-01T13:00:00Z","v":250,"vw":58.02},{"c":58.0049,"h":58.0049,"l":58.0049,"n":2,"o":58.0049,"t":"2026-10-01T13:15:00Z","v":330,"vw":58.0049},{"c":58.025,"h":58.05,"l":58.006,"n":30,"o":58.006,"t":"2026-10-01T13:30:00Z","v":2991,"vw":58.020683},{"c":58.03,"h":58.035,"l":58.03,"n":14,"o":58.03,"t":"2026-10-01T13:45:00Z","v":2045,"vw":58.031316},{"c":57.97,"h":58,"l":57.96,"n":46,"o":58,"t":"2026-10-01T14:00:00Z","v":6172,"vw":57.981817},{"c":58.04,"h":58.04,"l":57.97,"n":11,"o":57.97,"t":"2026-10-01T14:15:00Z","v":1200,"vw":57.982718},{"c":58.16,"h":58.295,"l":58.04,"n":549,"o":58.04,"t":"2026-10-01T14:30:00Z","v":149726,"vw":58.190309},{"c":58.135,"h":58.19,"l":58.135,"n":30,"o":58.155,"t":"2026-10-01T14:45:00Z","v":4487,"vw":58.159268},{"c":58.11,"h":58.11,"l":58.04,"n":12,"o":58.0701,"t":"2026-10-01T15:00:00Z","v":1292,"vw":58.092463},{"c":58.2,"h":58.2,"l":58.11,"n":27,"o":58.115,"t":"2026-10-01T15:15:00Z","v":6513,"vw":58.142318},{"c":58.19,"h":58.22,"l":58.18,"n":48,"o":58.18,"t":"2026-10-01T15:30:00Z","v":3625,"vw":58.203992},{"c":58.14,"h":58.17,"l":58.135,"n":29,"o":58.17,"t":"2026-10-01T15:45:00Z","v":8339,"vw":58.152693},{"c":58.1631,"h":58.1769,"l":58.135,"n":42,"o":58.16,"t":"2026-10-01T16:00:00Z","v":51258,"vw":58.152169},{"c":58.12,"h":58.18,"l":58.12,"n":10,"o":58.18,"t":"2026-10-01T16:15:00Z","v":655,"vw":58.160385},{"c":58.06,"h":58.13,"l":58.05,"n":28,"o":58.13,"t":"2026-10-01T16:30:00Z","v":2774,"vw":58.071398},{"c":58.065,"h":58.075,"l":58.055,"n":11,"o":58.075,"t":"2026-10-01T16:45:00Z","v":1926,"vw":58.06008},{"c":58.1,"h":58.11,"l":58.08,"n":28,"o":58.08,"t":"2026-10-01T17:00:00Z","v":5282,"vw":58.090817},{"c":58.125,"h":58.125,"l":58.105,"n":5,"o":58.105,"t":"2026-10-01T17:15:00Z","v":681,"vw":58.112474},{"c":58.11,"h":58.13,"l":58.1,"n":20,"o":58.1,"t":"2026-10-01T17:30:00Z","v":4283,"vw":58.115308},{"c":58,"h":58.07,"l":58,"n":27,"o":58.07,"t":"2026-10-01T17:45:00Z","v":3290,"vw":58.030983},{"c":57.945,"h":57.98,"l":57.93,"n":36,"o":57.98,"t":"2026-10-01T18:00:00Z","v":3710,"vw":57.941758},{"c":57.95,"h":57.955,"l":57.92,"n":37,"o":57.935,"t":"2026-10-01T18:15:00Z","v":3804,"vw":57.937105},{"c":57.96,"h":57.96,"l":57.94,"n":10,"o":57.94,"t":"2026-10-01T18:30:00Z","v":891,"vw":57.955},{"c":57.9601,"h":57.9701,"l":57.96,"n":9,"o":57.97,"t":"2026-10-01T18:45:00Z","v":1814,"vw":57.963349},{"c":57.99,"h":57.99,"l":57.97,"n":8,"o":57.97,"t":"2026-10-01T19:00:00Z","v":689,"vw":57.980132},{"c":57.973,"h":57.99,"l":57.973,"n":4,"o":57.99,"t":"2026-10-01T19:15:00Z","v":702,"vw":57.976709},{"c":57.98,"h":58.0001,"l":57.97,"n":41,"o":58,"t":"2026-10-01T19:30:00Z","v":11974,"vw":57.994499},{"c":57.96,"h":57.9901,"l":57.96,"n":166,"o":57.98,"t":"2026-10-01T19:45:00Z","v":14574,"vw":57.973667},{"c":57.97,"h":57.97,"l":57.97,"n":8,"o":57.97,"t":"2026-10-01T20:00:00Z","v":1478,"vw":57.97},{"c":58.14,"h":58.16,"l":57.97,"n":10,"o":57.97,"t":"2026-10-02T08:00:00Z","v":903,"vw":58.042781},{"c":58.13,"h":58.15,"l":58.13,"n":7,"o":58.15,"t":"2026-10-02T08:15:00Z","v":528,"vw":58.141045},{"c":58.1242,"h":58.1242,"l":58.1242,"n":1,"o":58.1242,"t":"2026-10-02T08:30:00Z","v":100,"vw":58.1242},{"c":58.11,"h":58.11,"l":58.11,"n":1,"o":58.11,"t":"2026-10-02T10:00:00Z","v":106,"vw":58.11},{"c":58.3,"h":58.3,"l":58.19,"n":9,"o":58.19,"t":"2026-10-02T12:30:00Z","v":382,"vw":58.246602},{"c":58.1741,"h":58.21,"l":58.17,"n":40,"o":58.21,"t":"2026-10-02T13:30:00Z","v":2603,"vw":58.200154},{"c":58.18,"h":58.19,"l":58.15,"n":28,"o":58.17,"t":"2026-10-02T13:45:00Z","v":4314,"vw":58.165204},{"c":58.18,"h":58.2,"l":58.18,"n":15,"o":58.18,"t":"2026-10-02T14:00:00Z","v":944,"vw":58.18375},{"c":58.19,"h":58.205,"l":58.19,"n":5,"o":58.205,"t":"2026-10-02T14:15:00Z","v":411,"vw":58.199975},{"c":58.2014,"h":58.22,"l":58.1747,"n":21,"o":58.1747,"t":"2026-10-02T14:30:00Z","v":2728,"vw":58.197728},{"c":58.135,"h":58.205,"l":58.12,"n":31,"o":58.205,"t":"2026-10-02T14:45:00Z","v":5455,"vw":58.152489},{"c":58.1039,"h":58.13,"l":58.0929,"n":12,"o":58.13,"t":"2026-10-02T15:00:00Z","v":1046,"vw":58.1024},{"c":58.11,"h":58.12,"l":58.09,"n":27,"o":58.095,"t":"2026-10-02T15:15:00Z","v":2651,"vw":58.110809},{"c":58.11,"h":58.145,"l":58.11,"n":76,"o":58.1101,"t":"2026-10-02T15:30:00Z","v":11529,"vw":58.120229},{"c":58.09,"h":58.1,"l":58.085,"n":28,"o":58.095,"t":"2026-10-02T15:45:00Z","v":2519,"vw":58.090252},{"c":58.09,"h":58.095,"l":58.07,"n":28,"o":58.08,"t":"2026-10-02T16:00:00Z","v":2676,"vw":58.078788},{"c":58.085,"h":58.105,"l":58.08,"n":15,"o":58.085,"t":"2026-10-02T16:15:00Z","v":2639,"vw":58.096346},{"c":58.045,"h":58.045,"l":58.045,"n":3,"o":58.045,"t":"2026-10-02T16:30:00Z","v":103,"vw":58.045},{"c":58.065,"h":58.065,"l":58.055,"n":10,"o":58.0588,"t":"2026-10-02T16:45:00Z","v":655,"vw":58.062508},{"c":58.075,"h":58.085,"l":58.0638,"n":24,"o":58.07,"t":"2026-10-02T17:00:00Z","v":1980,"vw":58.077084},{"c":58.04,"h":58.085,"l":58.04,"n":14,"o":58.085,"t":"2026-10-02T17:15:00Z","v":10166,"vw":58.045229},{"c":58.08,"h":58.08,"l":58.08,"n":1,"o":58.08,"t":"2026-10-02T17:30:00Z","v":10510,"vw":58.08},{"c":58.08,"h":58.0801,"l":58.07,"n":19,"o":58.08,"t":"2026-10-02T17:45:00Z","v":1304,"vw":58.074862},{"c":58.08,"h":58.08,"l":58.065,"n":6,"o":58.07,"t":"2026-10-02T18:00:00Z","v":501,"vw":58.071},{"c":58.07,"h":58.07,"l":58.06,"n":6,"o":58.065,"t":"2026-10-02T18:15:00Z","v":501,"vw":58.065},{"c":58.07,"h":58.08,"l":58.07,"n":4,"o":58.08,"t":"2026-10-02T18:45:00Z","v":305,"vw":58.073333},{"c":58.085,"h":58.09,"l":58.075,"n":19,"o":58.08,"t":"2026-10-02T19:30:00Z","v":2357,"vw":58.08045},{"c":58.07,"h":58.08,"l":58.06,"n":47,"o":58.0701,"t":"2026-10-02T19:45:00Z","v":5001,"vw":58.072791},{"c":58.07,"h":58.07,"l":58.07,"n":3,"o":58.07,"t":"2026-10-02T20:00:00Z","v":405,"vw":58.07},{"c":57.96,"h":57.96,"l":57.96,"n":18,"o":57.96,"t":"2026-10-05T12:45:00Z","v":1727,"vw":57.96},{"c":57.965,"h":57.965,"l":57.9,"n":28,"o":57.9,"t":"2026-10-05T13:30:00Z","v":3012,"vw":57.906058},{"c":57.945,"h":57.97,"l":57.945,"n":34,"o":57.97,"t":"2026-10-05T13:45:00Z","v":869,"vw":57.957857},{"c":57.97,"h":57.99,"l":57.955,"n":43,"o":57.98,"t":"2026-10-05T14:00:00Z","v":2571,"vw":57.970333},{"c":57.945,"h":57.97,"l":57.945,"n":25,"o":57.97,"t":"2026-10-05T14:15:00Z","v":2246,"vw":57.957372},{"c":57.95,"h":57.96,"l":57.945,"n":21,"o":57.945,"t":"2026-10-05T14:30:00Z","v":2546,"vw":57.951613},{"c":57.985,"h":58,"l":57.985,"n":19,"o":57.99,"t":"2026-10-05T14:45:00Z","v":1669,"vw":57.990357},{"c":57.99,"h":58.02,"l":57.99,"n":21,"o":58.005,"t":"2026-10-05T15:00:00Z","v":1805,"vw":58.013605},{"c":58,"h":58.005,"l":57.98,"n":35,"o":57.985,"t":"2026-10-05T15:15:00Z","v":7504,"vw":57.99226},{"c":58.01,"h":58.01,"l":58.005,"n":14,"o":58.005,"t":"2026-10-05T15:30:00Z","v":317,"vw":58.007696},{"c":58.0001,"h":58.0001,"l":57.99,"n":5,"o":57.99,"t":"2026-10-05T15:45:00Z","v":341,"vw":57.99606},{"c":57.99,"h":58,"l":57.99,"n":10,"o":57.995,"t":"2026-10-05T16:00:00Z","v":558,"vw":57.995},{"c":57.98,"h":57.985,"l":57.98,"n":11,"o":57.98,"t":"2026-10-05T16:30:00Z","v":932,"vw":57.980749},{"c":57.98,"h":57.985,"l":57.98,"n":4,"o":57.985,"t":"2026-10-05T16:45:00Z","v":415,"vw":57.98125},{"c":57.955,"h":57.955,"l":57.955,"n":1,"o":57.955,"t":"2026-10-05T17:00:00Z","v":100,"vw":57.955},{"c":57.95,"h":57.96,"l":57.95,"n":15,"o":57.95,"t":"2026-10-05T17:15:00Z","v":2039,"vw":57.953111},{"c":57.965,"h":57.965,"l":57.955,"n":12,"o":57.965,"t":"2026-10-05T17:30:00Z","v":1141,"vw":57.959772},{"c":57.975,"h":57.975,"l":57.965,"n":2,"o":57.965,"t":"2026-10-05T17:45:00Z","v":200,"vw":57.97},{"c":58.005,"h":58.005,"l":57.995,"n":6,"o":57.995,"t":"2026-10-05T18:00:00Z","v":317,"vw":58},{"c":57.985,"h":57.99,"l":57.975,"n":25,"o":57.98,"t":"2026-10-05T18:15:00Z","v":3158,"vw":57.978849},{"c":57.995,"h":58.005,"l":57.985,"n":5,"o":57.995,"t":"2026-10-05T18:30:00Z","v":500,"vw":57.993},{"c":58.01,"h":58.015,"l":58,"n":10,"o":58,"t":"2026-10-05T18:45:00Z","v":1309,"vw":58.005},{"c":58.015,"h":58.015,"l":58.0001,"n":18,"o":58.015,"t":"2026-10-05T19:00:00Z","v":2087,"vw":58.008192},{"c":58.025,"h":58.025,"l":58.02,"n":5,"o":58.02,"t":"2026-10-05T19:15:00Z","v":881,"vw":58.023652},{"c":58.025,"h":58.025,"l":58.02,"n":7,"o":58.02,"t":"2026-10-05T19:30:00Z","v":788,"vw":58.024362},{"c":58.02,"h":58.03,"l":58.005,"n":65,"o":58.025,"t":"2026-10-05T19:45:00Z","v":6637,"vw":58.017184},{"c":58.02,"h":58.02,"l":58.02,"n":4,"o":58.02,"t":"2026-10-05T20:00:00Z","v":219,"vw":58.02},{"c":58.02,"h":58.02,"l":58.02,"n":1,"o":58.02,"t":"2026-10-05T20:45:00Z","v":600,"vw":58.02},{"c":58.01,"h":58.02,"l":57.99,"n":14,"o":57.99,"t":"2026-10-06T13:30:00Z","v":559,"vw":58.000321},{"c":57.97,"h":58,"l":57.97,"n":18,"o":58,"t":"2026-10-06T13:45:00Z","v":748,"vw":57.992541},{"c":57.985,"h":57.995,"l":57.98,"n":27,"o":57.995,"t":"2026-10-06T14:00:00Z","v":3310,"vw":57.984112},{"c":57.965,"h":57.985,"l":57.955,"n":23,"o":57.985,"t":"2026-10-06T14:15:00Z","v":1386,"vw":57.974071},{"c":57.9699,"h":57.97,"l":57.9699,"n":8,"o":57.97,"t":"2026-10-06T14:30:00Z","v":10066,"vw":57.969999},{"c":58.005,"h":58.011,"l":57.975,"n":34,"o":57.975,"t":"2026-10-06T14:45:00Z","v":11520,"vw":57.990862},{"c":58.005,"h":58.005,"l":58.005,"n":2,"o":58.005,"t":"2026-10-06T15:00:00Z","v":102,"vw":58.005},{"c":57.98,"h":57.99,"l":57.98,"n":18,"o":57.99,"t":"2026-10-06T15:15:00Z","v":2678,"vw":57.988846},{"c":57.98,"h":57.9959,"l":57.98,"n":14,"o":57.99,"t":"2026-10-06T15:30:00Z","v":2944,"vw":57.99317},{"c":57.98,"h":57.99,"l":57.975,"n":13,"o":57.975,"t":"2026-10-06T15:45:00Z","v":957,"vw":57.983254},{"c":57.945,"h":57.96,"l":57.945,"n":14,"o":57.96,"t":"2026-10-06T16:00:00Z","v":866,"vw":57.953162},{"c":57.955,"h":57.965,"l":57.94,"n":45,"o":57.94,"t":"2026-10-06T16:15:00Z","v":6586,"vw":57.952429},{"c":57.955,"h":57.96,"l":57.945,"n":22,"o":57.96,"t":"2026-10-06T16:30:00Z","v":2646,"vw":57.954153},{"c":57.94,"h":57.9599,"l":57.94,"n":10,"o":57.9599,"t":"2026-10-06T16:45:00Z","v":603,"vw":57.944975},{"c":57.945,"h":57.955,"l":57.94,"n":32,"o":57.945,"t":"2026-10-06T17:00:00Z","v":10551,"vw":57.945774},{"c":57.96,"h":57.96,"l":57.94,"n":5,"o":57.94,"t":"2026-10-06T17:30:00Z","v":412,"vw":57.955},{"c":57.97,"h":57.975,"l":57.97,"n":7,"o":57.97,"t":"2026-10-06T17:45:00Z","v":503,"vw":57.971},{"c":57.975,"h":57.975,"l":57.97,"n":7,"o":57.97,"t":"2026-10-06T18:00:00Z","v":309,"vw":57.9725},{"c":57.96,"h":57.9609,"l":57.96,"n":9,"o":57.96,"t":"2026-10-06T18:30:00Z","v":1253,"vw":57.960225},{"c":57.955,"h":57.965,"l":57.955,"n":7,"o":57.96,"t":"2026-10-06T18:45:00Z","v":804,"vw":57.958571},{"c":57.955,"h":57.955,"l":57.9503,"n":2,"o":57.9503,"t":"2026-10-06T19:00:00Z","v":218,"vw":57.952456},{"c":57.945,"h":57.955,"l":57.945,"n":24,"o":57.955,"t":"2026-10-06T19:15:00Z","v":2859,"vw":57.952545},{"c":57.945,"h":57.945,"l":57.945,"n":20,"o":57.945,"t":"2026-10-06T19:30:00Z","v":1976,"vw":57.945},{"c":57.95,"h":57.95,"l":57.93,"n":127,"o":57.945,"t":"2026-10-06T19:45:00Z","v":13400,"vw":57.936686},{"c":57.93,"h":57.93,"l":57.93,"n":6,"o":57.93,"t":"2026-10-06T20:00:00Z","v":309,"vw":57.93},{"c":57.9341,"h":57.9341,"l":57.9341,"n":1,"o":57.9341,"t":"2026-10-06T20:15:00Z","v":400,"vw":57.9341},{"c":57.94,"h":57.94,"l":57.94,"n":5,"o":57.94,"t":"2026-10-07T08:00:00Z","v":256,"vw":57.94},{"c":57.9477,"h":57.9477,"l":57.9477,"n":1,"o":57.9477,"t":"2026-10-07T09:00:00Z","v":155,"vw":57.9477},{"c":57.93,"h":57.93,"l":57.93,"n":4,"o":57.93,"t":"2026-10-07T09:45:00Z","v":416,"vw":57.93},{"c":57.9351,"h":57.9351,"l":57.9351,"n":1,"o":57.9351,"t":"2026-10-07T13:00:00Z","v":400,"vw":57.9351},{"c":57.895,"h":57.895,"l":57.87,"n":64,"o":57.87,"t":"2026-10-07T13:30:00Z","v":1823,"vw":57.884001},{"c":57.943,"h":57.943,"l":57.9,"n":14,"o":57.9,"t":"2026-10-07T13:45:00Z","v":1782,"vw":57.929355},{"c":57.96,"h":57.97,"l":57.96,"n":15,"o":57.97,"t":"2026-10-07T14:00:00Z","v":1912,"vw":57.961111},{"c":57.94,"h":57.955,"l":57.935,"n":55,"o":57.94,"t":"2026-10-07T14:15:00Z","v":10520,"vw":57.941758},{"c":57.95,"h":57.965,"l":57.94,"n":36,"o":57.94,"t":"2026-10-07T14:30:00Z","v":5831,"vw":57.948663},{"c":57.965,"h":57.98,"l":57.945,"n":43,"o":57.945,"t":"2026-10-07T14:45:00Z","v":6152,"vw":57.958951},{"c":57.97,"h":57.985,"l":57.945,"n":44,"o":57.965,"t":"2026-10-07T15:00:00Z","v":6973,"vw":57.961403},{"c":57.94,"h":57.955,"l":57.94,"n":39,"o":57.955,"t":"2026-10-07T15:15:00Z","v":9358,"vw":57.94089},{"c":57.965,"h":57.965,"l":57.945,"n":7,"o":57.945,"t":"2026-10-07T15:30:00Z","v":1902,"vw":57.951052},{"c":57.95,"h":57.96,"l":57.95,"n":6,"o":57.96,"t":"2026-10-07T15:45:00Z","v":388,"vw":57.955868},{"c":57.9851,"h":58,"l":57.96,"n":39,"o":57.96,"t":"2026-10-07T16:00:00Z","v":4746,"vw":57.977293},{"c":57.98,"h":58.005,"l":57.98,"n":48,"o":58,"t":"2026-10-07T16:15:00Z","v":7278,"vw":57.994952},{"c":57.965,"h":57.975,"l":57.96,"n":45,"o":57.975,"t":"2026-10-07T16:30:00Z","v":12482,"vw":57.963231},{"c":57.985,"h":57.985,"l":57.97,"n":21,"o":57.97,"t":"2026-10-07T16:45:00Z","v":5803,"vw":57.971787},{"c":58.035,"h":58.035,"l":58,"n":15,"o":58,"t":"2026-10-07T17:00:00Z","v":1428,"vw":58.006538},{"c":58.005,"h":58.02,"l":58.005,"n":4,"o":58.02,"t":"2026-10-07T17:15:00Z","v":355,"vw":58.01},{"c":58.005,"h":58.015,"l":58.005,"n":9,"o":58.01,"t":"2026-10-07T17:30:00Z","v":1522,"vw":58.010263},{"c":58.03,"h":58.03,"l":58.01,"n":9,"o":58.01,"t":"2026-10-07T17:45:00Z","v":1243,"vw":58.015877},{"c":58.025,"h":58.035,"l":58.02,"n":14,"o":58.035,"t":"2026-10-07T18:00:00Z","v":1123,"vw":58.024445},{"c":58.015,"h":58.015,"l":58.01,"n":11,"o":58.01,"t":"2026-10-07T18:15:00Z","v":2514,"vw":58.012395},{"c":58.045,"h":58.045,"l":58.015,"n":15,"o":58.025,"t":"2026-10-07T18:30:00Z","v":5447,"vw":58.029726},{"c":58.03,"h":58.05,"l":58.03,"n":6,"o":58.05,"t":"2026-10-07T18:45:00Z","v":810,"vw":58.033515},{"c":58.01,"h":58.035,"l":58.01,"n":16,"o":58.035,"t":"2026-10-07T19:00:00Z","v":1218,"vw":58.026455},{"c":58,"h":58.015,"l":58,"n":5,"o":58.015,"t":"2026-10-07T19:15:00Z","v":235,"vw":58.0075},{"c":58.005,"h":58.005,"l":57.98,"n":83,"o":57.995,"t":"2026-10-07T19:45:00Z","v":6748,"vw":57.988689},{"c":57.99,"h":57.99,"l":57.99,"n":6,"o":57.99,"t":"2026-10-07T20:00:00Z","v":1806,"vw":57.99},{"c":57.6,"h":57.6,"l":57.6,"n":1,"o":57.6,"t":"2026-10-07T22:45:00Z","v":122,"vw":57.6},{"c":57.96,"h":57.96,"l":57.96,"n":9,"o":57.96,"t":"2026-10-08T08:00:00Z","v":306,"vw":57.96},{"c":57.9,"h":57.9,"l":57.9,"n":4,"o":57.9,"t":"2026-10-08T08:15:00Z","v":150,"vw":57.9},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-10-08T10:30:00Z","v":600,"vw":57.88},{"c":57.9414,"h":57.95,"l":57.9414,"n":15,"o":57.95,"t":"2026-10-08T13:30:00Z","v":3384,"vw":57.948319},{"c":57.9433,"h":57.955,"l":57.9431,"n":9,"o":57.945,"t":"2026-10-08T13:45:00Z","v":2554,"vw":57.952737},{"c":57.96,"h":57.96,"l":57.945,"n":21,"o":57.96,"t":"2026-10-08T14:00:00Z","v":2050,"vw":57.958398},{"c":57.975,"h":57.975,"l":57.96,"n":11,"o":57.96,"t":"2026-10-08T14:15:00Z","v":526,"vw":57.971},{"c":57.97,"h":57.98,"l":57.97,"n":12,"o":57.98,"t":"2026-10-08T14:30:00Z","v":2315,"vw":57.973696},{"c":57.91,"h":57.92,"l":57.91,"n":14,"o":57.9112,"t":"2026-10-08T14:45:00Z","v":2583,"vw":57.914745},{"c":57.915,"h":57.915,"l":57.905,"n":17,"o":57.915,"t":"2026-10-08T15:00:00Z","v":1120,"vw":57.911925},{"c":57.89,"h":57.905,"l":57.89,"n":5,"o":57.905,"t":"2026-10-08T15:15:00Z","v":209,"vw":57.8975},{"c":57.9,"h":57.91,"l":57.9,"n":10,"o":57.9,"t":"2026-10-08T15:30:00Z","v":1068,"vw":57.90438},{"c":57.875,"h":57.9,"l":57.87,"n":11,"o":57.9,"t":"2026-10-08T15:45:00Z","v":2077,"vw":57.88757},{"c":57.895,"h":57.895,"l":57.875,"n":18,"o":57.875,"t":"2026-10-08T16:00:00Z","v":4950,"vw":57.880649},{"c":57.92,"h":57.94,"l":57.89,"n":51,"o":57.89,"t":"2026-10-08T16:15:00Z","v":10636,"vw":57.908286},{"c":57.945,"h":57.945,"l":57.92,"n":6,"o":57.92,"t":"2026-10-08T16:30:00Z","v":1026,"vw":57.925882},{"c":58,"h":58,"l":57.945,"n":35,"o":57.945,"t":"2026-10-08T16:45:00Z","v":14100,"vw":57.983855},{"c":58.075,"h":58.075,"l":58,"n":31,"o":58,"t":"2026-10-08T17:00:00Z","v":6968,"vw":58.046238},{"c":58.155,"h":58.16,"l":58.1,"n":12,"o":58.1,"t":"2026-10-08T17:15:00Z","v":1660,"vw":58.125147},{"c":58.115,"h":58.145,"l":58.115,"n":5,"o":58.145,"t":"2026-10-08T17:30:00Z","v":1346,"vw":58.121745},{"c":58.095,"h":58.095,"l":58.095,"n":3,"o":58.095,"t":"2026-10-08T17:45:00Z","v":152,"vw":58.095},{"c":58.06,"h":58.06,"l":58.06,"n":7,"o":58.06,"t":"2026-10-08T18:00:00Z","v":691,"vw":58.06},{"c":58.04,"h":58.0542,"l":58.04,"n":8,"o":58.0542,"t":"2026-10-08T18:15:00Z","v":553,"vw":58.043543},{"c":58.045,"h":58.0501,"l":58.045,"n":7,"o":58.05,"t":"2026-10-08T18:30:00Z","v":2100,"vw":58.04981},{"c":58.085,"h":58.085,"l":58.069,"n":28,"o":58.069,"t":"2026-10-08T19:00:00Z","v":11820,"vw":58.075511},{"c":58.075,"h":58.085,"l":58.075,"n":15,"o":58.085,"t":"2026-10-08T19:15:00Z","v":3406,"vw":58.075739},{"c":58.07,"h":58.075,"l":58.06,"n":28,"o":58.06,"t":"2026-10-08T19:45:00Z","v":4896,"vw":58.067158},{"c":58.05,"h":58.05,"l":58.05,"n":6,"o":58.05,"t":"2026-10-08T20:00:00Z","v":236,"vw":58.05},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-09T13:00:00Z","v":3100,"vw":57.9},{"c":57.8924,"h":57.905,"l":57.89,"n":13,"o":57.89,"t":"2026-10-09T13:30:00Z","v":1806,"vw":57.894758},{"c":57.895,"h":57.895,"l":57.875,"n":18,"o":57.875,"t":"2026-10-09T13:45:00Z","v":1364,"vw":57.885367},{"c":57.91,"h":57.91,"l":57.89,"n":12,"o":57.89,"t":"2026-10-09T14:00:00Z","v":448,"vw":57.9},{"c":57.895,"h":57.895,"l":57.895,"n":2,"o":57.895,"t":"2026-10-09T14:15:00Z","v":264,"vw":57.895},{"c":57.88,"h":57.9,"l":57.88,"n":27,"o":57.9,"t":"2026-10-09T14:30:00Z","v":4481,"vw":57.882968},{"c":57.87,"h":57.885,"l":57.87,"n":14,"o":57.885,"t":"2026-10-09T14:45:00Z","v":1024,"vw":57.882546},{"c":57.88,"h":57.89,"l":57.85,"n":26,"o":57.85,"t":"2026-10-09T15:00:00Z","v":2861,"vw":57.872603},{"c":57.8915,"h":57.8915,"l":57.885,"n":4,"o":57.885,"t":"2026-10-09T15:15:00Z","v":438,"vw":57.889967},{"c":57.88,"h":57.9,"l":57.88,"n":10,"o":57.9,"t":"2026-10-09T15:30:00Z","v":1971,"vw":57.890406},{"c":57.89,"h":57.89,"l":57.884,"n":2,"o":57.884,"t":"2026-10-09T15:45:00Z","v":350,"vw":57.885714},{"c":57.89,"h":57.895,"l":57.8834,"n":48,"o":57.89,"t":"2026-10-09T16:00:00Z","v":14936,"vw":57.890819},{"c":57.875,"h":57.885,"l":57.875,"n":6,"o":57.8818,"t":"2026-10-09T16:15:00Z","v":483,"vw":57.881937},{"c":57.89,"h":57.895,"l":57.88,"n":11,"o":57.88,"t":"2026-10-09T16:30:00Z","v":4669,"vw":57.887985},{"c":57.89,"h":57.89,"l":57.89,"n":5,"o":57.89,"t":"2026-10-09T17:00:00Z","v":1056,"vw":57.89},{"c":57.895,"h":57.91,"l":57.895,"n":15,"o":57.9,"t":"2026-10-09T17:15:00Z","v":2386,"vw":57.902785},{"c":57.9,"h":57.905,"l":57.8999,"n":12,"o":57.9,"t":"2026-10-09T17:30:00Z","v":2897,"vw":57.900521},{"c":57.9001,"h":57.91,"l":57.895,"n":10,"o":57.91,"t":"2026-10-09T17:45:00Z","v":1572,"vw":57.900442},{"c":57.915,"h":57.9171,"l":57.9101,"n":5,"o":57.9171,"t":"2026-10-09T18:00:00Z","v":329,"vw":57.914067},{"c":57.92,"h":57.92,"l":57.92,"n":1,"o":57.92,"t":"2026-10-09T18:15:00Z","v":100,"vw":57.92},{"c":57.915,"h":57.915,"l":57.915,"n":6,"o":57.915,"t":"2026-10-09T18:30:00Z","v":1771,"vw":57.915},{"c":57.925,"h":57.9336,"l":57.9201,"n":10,"o":57.925,"t":"2026-10-09T18:45:00Z","v":1175,"vw":57.927211},{"c":57.9299,"h":57.93,"l":57.9216,"n":3,"o":57.9216,"t":"2026-10-09T19:00:00Z","v":500,"vw":57.92828},{"c":57.91,"h":57.92,"l":57.91,"n":5,"o":57.92,"t":"2026-10-09T19:15:00Z","v":488,"vw":57.914212},{"c":57.915,"h":57.915,"l":57.895,"n":22,"o":57.91,"t":"2026-10-09T19:45:00Z","v":3553,"vw":57.911855},{"c":57.9,"h":57.9,"l":57.9,"n":6,"o":57.9,"t":"2026-10-09T20:00:00Z","v":246,"vw":57.9},{"c":57.86,"h":57.86,"l":57.86,"n":1,"o":57.86,"t":"2026-10-09T20:45:00Z","v":2000,"vw":57.86},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-09T21:00:00Z","v":100,"vw":57.95},{"c":57.74,"h":57.75,"l":57.74,"n":6,"o":57.75,"t":"2026-10-12T10:30:00Z","v":4107,"vw":57.745},{"c":57.7999,"h":57.8,"l":57.79,"n":16,"o":57.79,"t":"2026-10-12T13:30:00Z","v":602,"vw":57.795143},{"c":57.785,"h":57.795,"l":57.785,"n":15,"o":57.795,"t":"2026-10-12T13:45:00Z","v":1120,"vw":57.790662},{"c":57.7618,"h":57.78,"l":57.7618,"n":19,"o":57.78,"t":"2026-10-12T14:00:00Z","v":1730,"vw":57.770225},{"c":57.77,"h":57.77,"l":57.75,"n":26,"o":57.765,"t":"2026-10-12T14:15:00Z","v":3524,"vw":57.751584},{"c":57.765,"h":57.765,"l":57.7529,"n":6,"o":57.765,"t":"2026-10-12T14:30:00Z","v":1110,"vw":57.758444},{"c":57.745,"h":57.7599,"l":57.745,"n":19,"o":57.7599,"t":"2026-10-12T14:45:00Z","v":2152,"vw":57.749878},{"c":57.765,"h":57.765,"l":57.745,"n":32,"o":57.75,"t":"2026-10-12T15:00:00Z","v":4951,"vw":57.753253},{"c":57.745,"h":57.765,"l":57.745,"n":8,"o":57.765,"t":"2026-10-12T15:15:00Z","v":807,"vw":57.758125},{"c":57.735,"h":57.745,"l":57.735,"n":19,"o":57.745,"t":"2026-10-12T15:30:00Z","v":1229,"vw":57.74},{"c":57.74,"h":57.745,"l":57.73,"n":39,"o":57.735,"t":"2026-10-12T15:45:00Z","v":9607,"vw":57.73437},{"c":57.755,"h":57.7559,"l":57.74,"n":34,"o":57.755,"t":"2026-10-12T16:00:00Z","v":5046,"vw":57.746887},{"c":57.7572,"h":57.7572,"l":57.75,"n":52,"o":57.755,"t":"2026-10-12T16:15:00Z","v":7457,"vw":57.75074},{"c":57.76,"h":57.765,"l":57.75,"n":36,"o":57.75,"t":"2026-10-12T16:30:00Z","v":4838,"vw":57.752383},{"c":57.775,"h":57.775,"l":57.75,"n":10,"o":57.75,"t":"2026-10-12T16:45:00Z","v":1307,"vw":57.759836},{"c":57.765,"h":57.765,"l":57.765,"n":2,"o":57.765,"t":"2026-10-12T17:15:00Z","v":200,"vw":57.765},{"c":57.77,"h":57.78,"l":57.77,"n":13,"o":57.77,"t":"2026-10-12T17:30:00Z","v":2021,"vw":57.774745},{"c":57.775,"h":57.775,"l":57.775,"n":1,"o":57.775,"t":"2026-10-12T17:45:00Z","v":100,"vw":57.775},{"c":57.775,"h":57.775,"l":57.775,"n":9,"o":57.775,"t":"2026-10-12T18:00:00Z","v":1512,"vw":57.775},{"c":57.775,"h":57.7799,"l":57.775,"n":2,"o":57.7799,"t":"2026-10-12T18:15:00Z","v":965,"vw":57.779392},{"c":57.76,"h":57.775,"l":57.76,"n":15,"o":57.77,"t":"2026-10-12T18:30:00Z","v":1437,"vw":57.763617},{"c":57.765,"h":57.765,"l":57.76,"n":5,"o":57.76,"t":"2026-10-12T18:45:00Z","v":402,"vw":57.7625},{"c":57.775,"h":57.775,"l":57.775,"n":1,"o":57.775,"t":"2026-10-12T19:00:00Z","v":100,"vw":57.775},{"c":57.755,"h":57.755,"l":57.755,"n":1,"o":57.755,"t":"2026-10-12T19:15:00Z","v":300,"vw":57.755},{"c":57.78,"h":57.788,"l":57.765,"n":84,"o":57.765,"t":"2026-10-12T19:45:00Z","v":6205,"vw":57.778294},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-10-13T09:15:00Z","v":1000,"vw":58},{"c":57.99,"h":57.99,"l":57.99,"n":1,"o":57.99,"t":"2026-10-13T11:00:00Z","v":100,"vw":57.99},{"c":57.885,"h":57.912,"l":57.885,"n":16,"o":57.91,"t":"2026-10-13T13:30:00Z","v":6028,"vw":57.900713},{"c":57.865,"h":57.89,"l":57.865,"n":24,"o":57.89,"t":"2026-10-13T13:45:00Z","v":3686,"vw":57.874044},{"c":57.8748,"h":57.8751,"l":57.86,"n":17,"o":57.86,"t":"2026-10-13T14:00:00Z","v":2435,"vw":57.861434},{"c":57.871,"h":57.871,"l":57.865,"n":12,"o":57.87,"t":"2026-10-13T14:15:00Z","v":1434,"vw":57.867213},{"c":57.88,"h":57.88,"l":57.87,"n":39,"o":57.875,"t":"2026-10-13T14:30:00Z","v":19474,"vw":57.873004},{"c":57.87,"h":57.87,"l":57.87,"n":7,"o":57.87,"t":"2026-10-13T14:45:00Z","v":2002,"vw":57.87},{"c":57.86,"h":57.86,"l":57.85,"n":8,"o":57.85,"t":"2026-10-13T15:00:00Z","v":1938,"vw":57.850566},{"c":57.87,"h":57.87,"l":57.87,"n":3,"o":57.87,"t":"2026-10-13T15:15:00Z","v":420,"vw":57.87},{"c":57.855,"h":57.855,"l":57.855,"n":2,"o":57.855,"t":"2026-10-13T15:30:00Z","v":102,"vw":57.855},{"c":57.87,"h":57.87,"l":57.865,"n":4,"o":57.865,"t":"2026-10-13T15:45:00Z","v":236,"vw":57.8675},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-10-13T16:00:00Z","v":300,"vw":57.88},{"c":57.87,"h":57.87,"l":57.87,"n":6,"o":57.87,"t":"2026-10-13T16:15:00Z","v":530,"vw":57.87},{"c":57.865,"h":57.87,"l":57.8601,"n":12,"o":57.87,"t":"2026-10-13T16:30:00Z","v":1742,"vw":57.867446},{"c":57.865,"h":57.865,"l":57.865,"n":2,"o":57.865,"t":"2026-10-13T16:45:00Z","v":300,"vw":57.865},{"c":57.865,"h":57.865,"l":57.86,"n":4,"o":57.86,"t":"2026-10-13T17:00:00Z","v":368,"vw":57.861667},{"c":57.885,"h":57.885,"l":57.875,"n":20,"o":57.875,"t":"2026-10-13T17:30:00Z","v":6862,"vw":57.879148},{"c":57.865,"h":57.865,"l":57.865,"n":4,"o":57.865,"t":"2026-10-13T17:45:00Z","v":393,"vw":57.865},{"c":57.91,"h":57.915,"l":57.88,"n":8,"o":57.88,"t":"2026-10-13T18:00:00Z","v":750,"vw":57.903333},{"c":57.89,"h":57.9,"l":57.89,"n":3,"o":57.9,"t":"2026-10-13T18:15:00Z","v":470,"vw":57.892767},{"c":57.895,"h":57.895,"l":57.89,"n":3,"o":57.89,"t":"2026-10-13T18:30:00Z","v":302,"vw":57.891667},{"c":57.9078,"h":57.91,"l":57.9,"n":7,"o":57.9,"t":"2026-10-13T18:45:00Z","v":1071,"vw":57.905855},{"c":57.9,"h":57.91,"l":57.9,"n":17,"o":57.9014,"t":"2026-10-13T19:00:00Z","v":3238,"vw":57.904069},{"c":57.91,"h":57.91,"l":57.89,"n":9,"o":57.9001,"t":"2026-10-13T19:15:00Z","v":8132,"vw":57.900889},{"c":57.895,"h":57.915,"l":57.895,"n":22,"o":57.91,"t":"2026-10-13T19:30:00Z","v":2315,"vw":57.909706},{"c":57.89,"h":57.9,"l":57.89,"n":19,"o":57.89,"t":"2026-10-13T19:45:00Z","v":3612,"vw":57.892193},{"c":57.89,"h":57.89,"l":57.89,"n":3,"o":57.89,"t":"2026-10-13T20:00:00Z","v":195,"vw":57.89},{"c":58.69,"h":58.69,"l":58.69,"n":1,"o":58.69,"t":"2026-10-14T08:00:00Z","v":100,"vw":58.69},{"c":57.7,"h":57.7,"l":57.68,"n":11,"o":57.68,"t":"2026-10-14T13:30:00Z","v":1540,"vw":57.686562},{"c":57.675,"h":57.69,"l":57.675,"n":9,"o":57.69,"t":"2026-10-14T13:45:00Z","v":976,"vw":57.687632},{"c":57.7,"h":57.7,"l":57.7,"n":15,"o":57.7,"t":"2026-10-14T14:00:00Z","v":17373,"vw":57.7},{"c":57.7,"h":57.705,"l":57.695,"n":61,"o":57.705,"t":"2026-10-14T14:15:00Z","v":20602,"vw":57.697813},{"c":57.715,"h":57.72,"l":57.695,"n":28,"o":57.71,"t":"2026-10-14T14:30:00Z","v":3989,"vw":57.711461},{"c":57.69,"h":57.71,"l":57.68,"n":7,"o":57.71,"t":"2026-10-14T14:45:00Z","v":901,"vw":57.691111},{"c":57.66,"h":57.69,"l":57.66,"n":8,"o":57.69,"t":"2026-10-14T15:00:00Z","v":1472,"vw":57.668571},{"c":57.685,"h":57.69,"l":57.66,"n":18,"o":57.66,"t":"2026-10-14T15:15:00Z","v":1672,"vw":57.675186},{"c":57.72,"h":57.72,"l":57.68,"n":42,"o":57.68,"t":"2026-10-14T15:30:00Z","v":10848,"vw":57.701691},{"c":57.695,"h":57.75,"l":57.695,"n":58,"o":57.73,"t":"2026-10-14T15:45:00Z","v":11427,"vw":57.727088},{"c":57.6901,"h":57.705,"l":57.6901,"n":8,"o":57.695,"t":"2026-10-14T16:00:00Z","v":1691,"vw":57.696571},{"c":57.73,"h":57.73,"l":57.7,"n":37,"o":57.7,"t":"2026-10-14T16:15:00Z","v":7590,"vw":57.711824},{"c":57.75,"h":57.755,"l":57.74,"n":12,"o":57.74,"t":"2026-10-14T16:30:00Z","v":2250,"vw":57.747381},{"c":57.725,"h":57.75,"l":57.725,"n":34,"o":57.735,"t":"2026-10-14T16:45:00Z","v":8127,"vw":57.739028},{"c":57.74,"h":57.74,"l":57.73,"n":6,"o":57.73,"t":"2026-10-14T17:00:00Z","v":422,"vw":57.733333},{"c":57.795,"h":57.795,"l":57.75,"n":20,"o":57.75,"t":"2026-10-14T17:15:00Z","v":2163,"vw":57.764048},{"c":57.795,"h":57.8,"l":57.795,"n":3,"o":57.8,"t":"2026-10-14T17:30:00Z","v":220,"vw":57.797283},{"c":57.795,"h":57.795,"l":57.78,"n":20,"o":57.795,"t":"2026-10-14T17:45:00Z","v":1976,"vw":57.789115},{"c":57.84,"h":57.84,"l":57.795,"n":19,"o":57.795,"t":"2026-10-14T18:00:00Z","v":2322,"vw":57.813958},{"c":57.9,"h":57.9,"l":57.87,"n":18,"o":57.87,"t":"2026-10-14T18:15:00Z","v":3606,"vw":57.883701},{"c":57.95,"h":57.975,"l":57.905,"n":54,"o":57.905,"t":"2026-10-14T18:30:00Z","v":9903,"vw":57.950932},{"c":57.96,"h":57.96,"l":57.925,"n":19,"o":57.9476,"t":"2026-10-14T18:45:00Z","v":2849,"vw":57.940775},{"c":57.945,"h":57.945,"l":57.94,"n":2,"o":57.94,"t":"2026-10-14T19:00:00Z","v":376,"vw":57.94133},{"c":57.915,"h":57.94,"l":57.915,"n":22,"o":57.94,"t":"2026-10-14T19:15:00Z","v":3106,"vw":57.936567},{"c":57.895,"h":57.895,"l":57.895,"n":3,"o":57.895,"t":"2026-10-14T19:30:00Z","v":300,"vw":57.895},{"c":57.88,"h":57.905,"l":57.88,"n":58,"o":57.895,"t":"2026-10-14T19:45:00Z","v":6738,"vw":57.886675},{"c":57.88,"h":57.88,"l":57.88,"n":3,"o":57.88,"t":"2026-10-14T20:00:00Z","v":589,"vw":57.88},{"c":58.11,"h":58.11,"l":58.11,"n":2,"o":58.11,"t":"2026-10-15T13:15:00Z","v":157,"vw":58.11},{"c":58.09,"h":58.13,"l":58.075,"n":41,"o":58.08,"t":"2026-10-15T13:30:00Z","v":4967,"vw":58.100109},{"c":58.15,"h":58.15,"l":58.0816,"n":20,"o":58.0816,"t":"2026-10-15T13:45:00Z","v":2183,"vw":58.126527},{"c":58.04,"h":58.15,"l":58.035,"n":30,"o":58.15,"t":"2026-10-15T14:00:00Z","v":2365,"vw":58.066533},{"c":58.045,"h":58.045,"l":58.03,"n":21,"o":58.04,"t":"2026-10-15T14:15:00Z","v":1430,"vw":58.039062},{"c":58.02,"h":58.0401,"l":58.02,"n":49,"o":58.02,"t":"2026-10-15T14:30:00Z","v":6184,"vw":58.030849},{"c":57.98,"h":58,"l":57.955,"n":25,"o":57.97,"t":"2026-10-15T14:45:00Z","v":3327,"vw":57.981869},{"c":57.92,"h":57.95,"l":57.92,"n":8,"o":57.95,"t":"2026-10-15T15:00:00Z","v":1111,"vw":57.93},{"c":57.93,"h":57.93,"l":57.92,"n":20,"o":57.92,"t":"2026-10-15T15:15:00Z","v":11200,"vw":57.925149},{"c":57.94,"h":57.94,"l":57.932,"n":10,"o":57.94,"t":"2026-10-15T15:30:00Z","v":1359,"vw":57.934622},{"c":57.93,"h":57.93,"l":57.91,"n":17,"o":57.91,"t":"2026-10-15T15:45:00Z","v":1475,"vw":57.920473},{"c":57.905,"h":57.925,"l":57.9,"n":9,"o":57.925,"t":"2026-10-15T16:00:00Z","v":751,"vw":57.911429},{"c":57.945,"h":57.945,"l":57.91,"n":8,"o":57.91,"t":"2026-10-15T16:15:00Z","v":1443,"vw":57.920842},{"c":57.95,"h":57.95,"l":57.935,"n":12,"o":57.94,"t":"2026-10-15T16:30:00Z","v":2150,"vw":57.940238},{"c":57.95,"h":57.96,"l":57.945,"n":44,"o":57.945,"t":"2026-10-15T16:45:00Z","v":7162,"vw":57.951865},{"c":57.95,"h":57.95,"l":57.94,"n":8,"o":57.94,"t":"2026-10-15T17:00:00Z","v":1104,"vw":57.947727},{"c":57.9129,"h":57.92,"l":57.9129,"n":10,"o":57.92,"t":"2026-10-15T17:15:00Z","v":913,"vw":57.916174},{"c":57.92,"h":57.92,"l":57.9197,"n":2,"o":57.9197,"t":"2026-10-15T17:30:00Z","v":1100,"vw":57.919727},{"c":57.95,"h":57.95,"l":57.94,"n":4,"o":57.94,"t":"2026-10-15T17:45:00Z","v":400,"vw":57.9425},{"c":57.95,"h":57.95,"l":57.95,"n":2,"o":57.95,"t":"2026-10-15T18:00:00Z","v":194,"vw":57.95},{"c":57.995,"h":57.995,"l":57.97,"n":6,"o":57.97,"t":"2026-10-15T18:15:00Z","v":806,"vw":57.983393},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-15T18:45:00Z","v":100,"vw":57.95},{"c":57.955,"h":57.955,"l":57.955,"n":2,"o":57.955,"t":"2026-10-15T19:00:00Z","v":170,"vw":57.955},{"c":57.94,"h":57.95,"l":57.9396,"n":6,"o":57.9396,"t":"2026-10-15T19:15:00Z","v":675,"vw":57.941384},{"c":57.96,"h":57.96,"l":57.96,"n":15,"o":57.96,"t":"2026-10-15T19:30:00Z","v":2255,"vw":57.96},{"c":57.94,"h":57.955,"l":57.94,"n":51,"o":57.955,"t":"2026-10-15T19:45:00Z","v":7253,"vw":57.944801},{"c":57.9843,"h":57.9843,"l":57.93,"n":7,"o":57.93,"t":"2026-10-15T20:00:00Z","v":673,"vw":57.954386},{"c":58.02,"h":58.02,"l":58.02,"n":2,"o":58.02,"t":"2026-10-16T12:30:00Z","v":125,"vw":58.02},{"c":58.015,"h":58.0265,"l":57.96,"n":34,"o":57.96,"t":"2026-10-16T13:30:00Z","v":2342,"vw":58.001411},{"c":58.08,"h":58.08,"l":58.02,"n":10,"o":58.025,"t":"2026-10-16T13:45:00Z","v":2021,"vw":58.034535},{"c":58.0604,"h":58.105,"l":58.05,"n":27,"o":58.09,"t":"2026-10-16T14:00:00Z","v":6757,"vw":58.058722},{"c":58.07,"h":58.07,"l":58.07,"n":8,"o":58.07,"t":"2026-10-16T14:15:00Z","v":769,"vw":58.07},{"c":58.0688,"h":58.1,"l":58.0688,"n":2,"o":58.1,"t":"2026-10-16T14:30:00Z","v":230,"vw":58.082365},{"c":58.06,"h":58.06,"l":58.05,"n":3,"o":58.05,"t":"2026-10-16T14:45:00Z","v":700,"vw":58.058571},{"c":58.055,"h":58.06,"l":58.0285,"n":21,"o":58.0285,"t":"2026-10-16T15:00:00Z","v":3928,"vw":58.057738},{"c":58.035,"h":58.04,"l":58.035,"n":4,"o":58.04,"t":"2026-10-16T15:15:00Z","v":400,"vw":58.03875},{"c":58.03,"h":58.03,"l":58.03,"n":1,"o":58.03,"t":"2026-10-16T15:30:00Z","v":100,"vw":58.03},{"c":58.02,"h":58.02,"l":58,"n":13,"o":58.01,"t":"2026-10-16T15:45:00Z","v":1501,"vw":58.006436},{"c":57.99,"h":58,"l":57.98,"n":17,"o":57.995,"t":"2026-10-16T16:00:00Z","v":3716,"vw":57.983163},{"c":57.9638,"h":57.995,"l":57.9638,"n":3,"o":57.995,"t":"2026-10-16T16:15:00Z","v":334,"vw":57.977387},{"c":57.93,"h":57.93,"l":57.93,"n":3,"o":57.93,"t":"2026-10-16T16:30:00Z","v":201,"vw":57.93},{"c":57.9,"h":57.92,"l":57.9,"n":5,"o":57.92,"t":"2026-10-16T16:45:00Z","v":1180,"vw":57.907969},{"c":57.93,"h":57.935,"l":57.925,"n":5,"o":57.935,"t":"2026-10-16T17:00:00Z","v":922,"vw":57.929933},{"c":57.94,"h":57.96,"l":57.935,"n":7,"o":57.935,"t":"2026-10-16T17:15:00Z","v":437,"vw":57.94375},{"c":57.95,"h":57.95,"l":57.935,"n":3,"o":57.935,"t":"2026-10-16T17:30:00Z","v":226,"vw":57.9425},{"c":57.94,"h":57.94,"l":57.94,"n":5,"o":57.94,"t":"2026-10-16T17:45:00Z","v":901,"vw":57.94},{"c":57.985,"h":57.985,"l":57.96,"n":9,"o":57.96,"t":"2026-10-16T18:00:00Z","v":2206,"vw":57.971626},{"c":58,"h":58,"l":57.981,"n":5,"o":57.981,"t":"2026-10-16T18:15:00Z","v":389,"vw":57.990333},{"c":57.98,"h":57.99,"l":57.975,"n":8,"o":57.975,"t":"2026-10-16T18:30:00Z","v":838,"vw":57.985286},{"c":58.0001,"h":58.0001,"l":57.985,"n":7,"o":57.985,"t":"2026-10-16T19:00:00Z","v":801,"vw":57.996888},{"c":58.0001,"h":58.0001,"l":58.0001,"n":1,"o":58.0001,"t":"2026-10-16T19:15:00Z","v":100,"vw":58.0001},{"c":58.005,"h":58.015,"l":58.005,"n":22,"o":58.015,"t":"2026-10-16T19:30:00Z","v":1751,"vw":58.011177},{"c":58,"h":58.0099,"l":57.995,"n":102,"o":58.0099,"t":"2026-10-16T19:45:00Z","v":16516,"vw":58.004776},{"c":57.96,"h":57.96,"l":57.96,"n":1,"o":57.96,"t":"2026-10-19T11:00:00Z","v":200,"vw":57.96},{"c":57.875,"h":57.91,"l":57.87,"n":17,"o":57.91,"t":"2026-10-19T13:30:00Z","v":2585,"vw":57.883899},{"c":57.87,"h":57.87,"l":57.85,"n":24,"o":57.86,"t":"2026-10-19T13:45:00Z","v":6353,"vw":57.863912},{"c":57.855,"h":57.87,"l":57.855,"n":21,"o":57.86,"t":"2026-10-19T14:00:00Z","v":2599,"vw":57.86},{"c":57.835,"h":57.845,"l":57.835,"n":39,"o":57.845,"t":"2026-10-19T14:15:00Z","v":3775,"vw":57.835794},{"c":57.85,"h":57.85,"l":57.8301,"n":28,"o":57.835,"t":"2026-10-19T14:30:00Z","v":4438,"vw":57.839053},{"c":57.84,"h":57.845,"l":57.84,"n":33,"o":57.845,"t":"2026-10-19T14:45:00Z","v":14021,"vw":57.843465},{"c":57.865,"h":57.865,"l":57.85,"n":9,"o":57.85,"t":"2026-10-19T15:00:00Z","v":982,"vw":57.858682},{"c":57.85,"h":57.85,"l":57.84,"n":23,"o":57.85,"t":"2026-10-19T15:15:00Z","v":2645,"vw":57.843162},{"c":57.83,"h":57.83,"l":57.83,"n":2,"o":57.83,"t":"2026-10-19T15:30:00Z","v":200,"vw":57.83},{"c":57.82,"h":57.82,"l":57.82,"n":10,"o":57.82,"t":"2026-10-19T15:45:00Z","v":1513,"vw":57.82},{"c":57.81,"h":57.81,"l":57.81,"n":5,"o":57.81,"t":"2026-10-19T16:00:00Z","v":601,"vw":57.81},{"c":57.81,"h":57.815,"l":57.8,"n":23,"o":57.805,"t":"2026-10-19T16:15:00Z","v":3332,"vw":57.803952},{"c":57.81,"h":57.815,"l":57.81,"n":13,"o":57.81,"t":"2026-10-19T16:30:00Z","v":1357,"vw":57.811657},{"c":57.8,"h":57.81,"l":57.8,"n":10,"o":57.81,"t":"2026-10-19T17:00:00Z","v":735,"vw":57.804286},{"c":57.81,"h":57.81,"l":57.81,"n":1,"o":57.81,"t":"2026-10-19T17:15:00Z","v":191,"vw":57.81},{"c":57.83,"h":57.83,"l":57.805,"n":8,"o":57.805,"t":"2026-10-19T17:30:00Z","v":473,"vw":57.81375},{"c":57.83,"h":57.835,"l":57.83,"n":3,"o":57.835,"t":"2026-10-19T18:00:00Z","v":300,"vw":57.831667},{"c":57.81,"h":57.81,"l":57.81,"n":4,"o":57.81,"t":"2026-10-19T18:30:00Z","v":467,"vw":57.81},{"c":57.82,"h":57.82,"l":57.82,"n":3,"o":57.82,"t":"2026-10-19T18:45:00Z","v":284,"vw":57.82},{"c":57.805,"h":57.81,"l":57.805,"n":3,"o":57.8084,"t":"2026-10-19T19:00:00Z","v":1500,"vw":57.80816},{"c":57.81,"h":57.81,"l":57.8099,"n":3,"o":57.8099,"t":"2026-10-19T19:15:00Z","v":301,"vw":57.809933},{"c":57.8,"h":57.81,"l":57.8,"n":14,"o":57.81,"t":"2026-10-19T19:30:00Z","v":7355,"vw":57.800358},{"c":57.805,"h":57.805,"l":57.795,"n":20,"o":57.8,"t":"2026-10-19T19:45:00Z","v":1657,"vw":57.799063},{"c":57.79,"h":57.79,"l":57.79,"n":4,"o":57.79,"t":"2026-10-19T20:00:00Z","v":388,"vw":57.79},{"c":57.94,"h":57.94,"l":57.94,"n":3,"o":57.94,"t":"2026-10-20T11:00:00Z","v":254,"vw":57.94},{"c":57.92,"h":57.92,"l":57.92,"n":5,"o":57.92,"t":"2026-10-20T12:00:00Z","v":200,"vw":57.92},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-20T13:15:00Z","v":100,"vw":57.97},{"c":58.03,"h":58.035,"l":57.97,"n":11,"o":57.97,"t":"2026-10-20T13:30:00Z","v":3358,"vw":57.990156},{"c":58.005,"h":58.02,"l":58.005,"n":8,"o":58.02,"t":"2026-10-20T13:45:00Z","v":1326,"vw":58.0162},{"c":58,"h":58,"l":58,"n":4,"o":58,"t":"2026-10-20T14:00:00Z","v":322,"vw":58},{"c":58.03,"h":58.03,"l":58.01,"n":4,"o":58.01,"t":"2026-10-20T14:15:00Z","v":500,"vw":58.014},{"c":58.03,"h":58.06,"l":58.01,"n":28,"o":58.06,"t":"2026-10-20T14:30:00Z","v":3699,"vw":58.02946},{"c":57.99,"h":58.03,"l":57.99,"n":31,"o":58.03,"t":"2026-10-20T14:45:00Z","v":2897,"vw":57.99387},{"c":57.99,"h":57.99,"l":57.99,"n":3,"o":57.99,"t":"2026-10-20T15:00:00Z","v":700,"vw":57.99},{"c":57.94,"h":57.965,"l":57.935,"n":16,"o":57.965,"t":"2026-10-20T15:15:00Z","v":6101,"vw":57.955305},{"c":57.93,"h":57.945,"l":57.93,"n":12,"o":57.945,"t":"2026-10-20T15:30:00Z","v":1209,"vw":57.936818},{"c":57.92,"h":57.925,"l":57.92,"n":31,"o":57.92,"t":"2026-10-20T15:45:00Z","v":5806,"vw":57.920087},{"c":57.91,"h":57.92,"l":57.905,"n":10,"o":57.92,"t":"2026-10-20T16:00:00Z","v":1064,"vw":57.913896},{"c":57.91,"h":57.91,"l":57.91,"n":8,"o":57.91,"t":"2026-10-20T16:15:00Z","v":1667,"vw":57.91},{"c":57.92,"h":57.92,"l":57.9,"n":6,"o":57.9,"t":"2026-10-20T16:30:00Z","v":2336,"vw":57.910455},{"c":57.9102,"h":57.9102,"l":57.9102,"n":1,"o":57.9102,"t":"2026-10-20T17:00:00Z","v":100,"vw":57.9102},{"c":57.93,"h":57.935,"l":57.9241,"n":42,"o":57.929,"t":"2026-10-20T17:15:00Z","v":6445,"vw":57.930086},{"c":57.93,"h":57.93,"l":57.925,"n":2,"o":57.925,"t":"2026-10-20T18:00:00Z","v":200,"vw":57.9275},{"c":57.9301,"h":57.935,"l":57.93,"n":6,"o":57.93,"t":"2026-10-20T18:15:00Z","v":2200,"vw":57.930459},{"c":57.935,"h":57.935,"l":57.935,"n":1,"o":57.935,"t":"2026-10-20T18:30:00Z","v":300,"vw":57.935},{"c":57.93,"h":57.93,"l":57.92,"n":18,"o":57.93,"t":"2026-10-20T18:45:00Z","v":7075,"vw":57.921122},{"c":57.9101,"h":57.9101,"l":57.91,"n":4,"o":57.91,"t":"2026-10-20T19:00:00Z","v":9238,"vw":57.910003},{"c":57.915,"h":57.915,"l":57.915,"n":3,"o":57.915,"t":"2026-10-20T19:15:00Z","v":1203,"vw":57.915},{"c":57.915,"h":57.93,"l":57.905,"n":32,"o":57.92,"t":"2026-10-20T19:30:00Z","v":3593,"vw":57.92616},{"c":57.89,"h":57.905,"l":57.89,"n":33,"o":57.905,"t":"2026-10-20T19:45:00Z","v":3296,"vw":57.895017},{"c":57.91,"h":57.91,"l":57.91,"n":4,"o":57.91,"t":"2026-10-20T20:00:00Z","v":528,"vw":57.91},{"c":57.7542,"h":57.7542,"l":57.7542,"n":1,"o":57.7542,"t":"2026-10-20T22:45:00Z","v":150,"vw":57.7542},{"c":57.9,"h":57.9,"l":57.9,"n":1,"o":57.9,"t":"2026-10-21T08:15:00Z","v":170,"vw":57.9},{"c":57.99,"h":57.99,"l":57.99,"n":4,"o":57.99,"t":"2026-10-21T11:15:00Z","v":400,"vw":57.99},{"c":58.02,"h":58.02,"l":58,"n":2,"o":58,"t":"2026-10-21T12:45:00Z","v":200,"vw":58.01},{"c":58.015,"h":58.015,"l":57.99,"n":3,"o":57.99,"t":"2026-10-21T13:30:00Z","v":236,"vw":58.002447},{"c":58,"h":58.03,"l":58,"n":15,"o":58.03,"t":"2026-10-21T13:45:00Z","v":1840,"vw":58.012507},{"c":57.995,"h":57.995,"l":57.965,"n":16,"o":57.99,"t":"2026-10-21T14:00:00Z","v":1211,"vw":57.978723},{"c":57.98,"h":57.98,"l":57.96,"n":7,"o":57.96,"t":"2026-10-21T14:15:00Z","v":501,"vw":57.972997},{"c":57.96,"h":57.975,"l":57.955,"n":12,"o":57.975,"t":"2026-10-21T14:30:00Z","v":6450,"vw":57.969649},{"c":57.955,"h":57.965,"l":57.945,"n":5,"o":57.965,"t":"2026-10-21T14:45:00Z","v":431,"vw":57.953791},{"c":57.955,"h":57.955,"l":57.95,"n":11,"o":57.95,"t":"2026-10-21T15:00:00Z","v":1181,"vw":57.951459},{"c":57.98,"h":57.98,"l":57.955,"n":2,"o":57.955,"t":"2026-10-21T15:15:00Z","v":200,"vw":57.9675},{"c":57.955,"h":57.96,"l":57.955,"n":2,"o":57.96,"t":"2026-10-21T15:30:00Z","v":200,"vw":57.9575},{"c":57.955,"h":57.955,"l":57.945,"n":4,"o":57.945,"t":"2026-10-21T15:45:00Z","v":400,"vw":57.9525},{"c":57.935,"h":57.945,"l":57.935,"n":7,"o":57.945,"t":"2026-10-21T16:00:00Z","v":419,"vw":57.938333},{"c":57.955,"h":57.955,"l":57.935,"n":11,"o":57.935,"t":"2026-10-21T16:15:00Z","v":2075,"vw":57.948},{"c":57.985,"h":57.985,"l":57.965,"n":14,"o":57.965,"t":"2026-10-21T16:30:00Z","v":1367,"vw":57.976818},{"c":57.975,"h":57.975,"l":57.975,"n":1,"o":57.975,"t":"2026-10-21T16:45:00Z","v":100,"vw":57.975},{"c":57.965,"h":57.965,"l":57.965,"n":3,"o":57.965,"t":"2026-10-21T17:00:00Z","v":300,"vw":57.965},{"c":57.965,"h":57.97,"l":57.965,"n":3,"o":57.97,"t":"2026-10-21T17:15:00Z","v":300,"vw":57.966667},{"c":57.955,"h":57.965,"l":57.955,"n":2,"o":57.965,"t":"2026-10-21T17:30:00Z","v":200,"vw":57.96},{"c":57.94,"h":57.945,"l":57.935,"n":5,"o":57.945,"t":"2026-10-21T17:45:00Z","v":500,"vw":57.94},{"c":57.945,"h":57.95,"l":57.945,"n":5,"o":57.95,"t":"2026-10-21T18:00:00Z","v":334,"vw":57.946667},{"c":57.9499,"h":57.9499,"l":57.935,"n":5,"o":57.935,"t":"2026-10-21T18:15:00Z","v":530,"vw":57.944315},{"c":57.95,"h":57.95,"l":57.94,"n":14,"o":57.945,"t":"2026-10-21T18:30:00Z","v":1180,"vw":57.942774},{"c":57.9,"h":57.935,"l":57.9,"n":14,"o":57.935,"t":"2026-10-21T18:45:00Z","v":1134,"vw":57.912222},{"c":57.875,"h":57.895,"l":57.875,"n":9,"o":57.885,"t":"2026-10-21T19:00:00Z","v":455,"vw":57.8825},{"c":57.905,"h":57.905,"l":57.885,"n":7,"o":57.895,"t":"2026-10-21T19:15:00Z","v":1598,"vw":57.900182},{"c":57.92,"h":57.931,"l":57.92,"n":6,"o":57.931,"t":"2026-10-21T19:30:00Z","v":405,"vw":57.92525},{"c":57.91,"h":57.935,"l":57.9,"n":233,"o":57.93,"t":"2026-10-21T19:45:00Z","v":36094,"vw":57.911654},{"c":57.9,"h":57.9,"l":57.9,"n":3,"o":57.9,"t":"2026-10-21T20:00:00Z","v":21751,"vw":57.9},{"c":57.88,"h":57.88,"l":57.88,"n":1,"o":57.88,"t":"2026-10-21T20:15:00Z","v":100,"vw":57.88},{"c":58.21,"h":58.25,"l":58.21,"n":11,"o":58.25,"t":"2026-10-22T08:00:00Z","v":10291,"vw":58.246101},{"c":58.38,"h":58.38,"l":58.38,"n":1,"o":58.38,"t":"2026-10-22T11:15:00Z","v":171,"vw":58.38},{"c":58.29,"h":58.29,"l":58.29,"n":1,"o":58.29,"t":"2026-10-22T13:15:00Z","v":100,"vw":58.29},{"c":58.25,"h":58.26,"l":58.21,"n":106,"o":58.23,"t":"2026-10-22T13:30:00Z","v":46033,"vw":58.21363},{"c":58.265,"h":58.3,"l":58.255,"n":43,"o":58.255,"t":"2026-10-22T13:45:00Z","v":5957,"vw":58.281742},{"c":58.26,"h":58.26,"l":58.22,"n":36,"o":58.2381,"t":"2026-10-22T14:00:00Z","v":2384,"vw":58.246804},{"c":58.29,"h":58.29,"l":58.26,"n":21,"o":58.26,"t":"2026-10-22T14:15:00Z","v":1665,"vw":58.27014},{"c":58.31,"h":58.31,"l":58.285,"n":75,"o":58.29,"t":"2026-10-22T14:30:00Z","v":6842,"vw":58.291094},{"c":58.2899,"h":58.3088,"l":58.27,"n":22,"o":58.3088,"t":"2026-10-22T14:45:00Z","v":2569,"vw":58.295271},{"c":58.3239,"h":58.3239,"l":58.2801,"n":17,"o":58.2801,"t":"2026-10-22T15:00:00Z","v":1206,"vw":58.304284},{"c":58.29,"h":58.31,"l":58.2888,"n":11,"o":58.31,"t":"2026-10-22T15:15:00Z","v":1289,"vw":58.291326},{"c":58.34,"h":58.36,"l":58.3,"n":52,"o":58.31,"t":"2026-10-22T15:30:00Z","v":52968,"vw":58.352356},{"c":58.345,"h":58.36,"l":58.335,"n":30,"o":58.335,"t":"2026-10-22T15:45:00Z","v":7421,"vw":58.349056},{"c":58.345,"h":58.3499,"l":58.3202,"n":15,"o":58.335,"t":"2026-10-22T16:00:00Z","v":4366,"vw":58.326758},{"c":58.365,"h":58.365,"l":58.3513,"n":8,"o":58.3513,"t":"2026-10-22T16:15:00Z","v":1644,"vw":58.360556},{"c":58.409,"h":58.409,"l":58.365,"n":18,"o":58.37,"t":"2026-10-22T16:30:00Z","v":3521,"vw":58.398945},{"c":58.4171,"h":58.43,"l":58.4171,"n":14,"o":58.425,"t":"2026-10-22T16:45:00Z","v":3745,"vw":58.424872},{"c":58.425,"h":58.43,"l":58.4199,"n":26,"o":58.425,"t":"2026-10-22T17:00:00Z","v":5647,"vw":58.421637},{"c":58.395,"h":58.429,"l":58.395,"n":20,"o":58.429,"t":"2026-10-22T17:15:00Z","v":1512,"vw":58.407455},{"c":58.375,"h":58.39,"l":58.375,"n":27,"o":58.39,"t":"2026-10-22T17:30:00Z","v":3887,"vw":58.38042},{"c":58.415,"h":58.415,"l":58.41,"n":6,"o":58.41,"t":"2026-10-22T17:45:00Z","v":2137,"vw":58.414161},{"c":58.3972,"h":58.44,"l":58.3972,"n":31,"o":58.425,"t":"2026-10-22T18:00:00Z","v":2765,"vw":58.419644},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-10-22T18:15:00Z","v":594,"vw":58.41},{"c":58.44,"h":58.44,"l":58.405,"n":10,"o":58.405,"t":"2026-10-22T18:30:00Z","v":850,"vw":58.421419},{"c":58.46,"h":58.46,"l":58.43,"n":27,"o":58.44,"t":"2026-10-22T18:45:00Z","v":2194,"vw":58.449731},{"c":58.44,"h":58.4568,"l":58.435,"n":16,"o":58.4568,"t":"2026-10-22T19:00:00Z","v":1308,"vw":58.44618},{"c":58.445,"h":58.45,"l":58.435,"n":23,"o":58.44,"t":"2026-10-22T19:15:00Z","v":2945,"vw":58.44312},{"c":58.44,"h":58.4501,"l":58.44,"n":18,"o":58.45,"t":"2026-10-22T19:30:00Z","v":2262,"vw":58.44599},{"c":58.435,"h":58.44,"l":58.415,"n":176,"o":58.44,"t":"2026-10-22T19:45:00Z","v":18788,"vw":58.425936},{"c":58.44,"h":58.44,"l":58.44,"n":3,"o":58.44,"t":"2026-10-22T20:00:00Z","v":2795,"vw":58.44},{"c":58.44,"h":58.44,"l":58.44,"n":1,"o":58.44,"t":"2026-10-22T20:45:00Z","v":218,"vw":58.44},{"c":58.6,"h":58.6,"l":58.58,"n":16,"o":58.58,"t":"2026-10-22T22:30:00Z","v":1625,"vw":58.582913}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":66.28852610821477,"iv":0.38936689637261857,"gamma":0.0363742985171764,"theta":-0.02689420823222044,"vega":0.03845029726121315,"rho":0.006255274413477799,"breakevenPct":13.930931925281163},{"delta":0.2,"premium":0.404101640837204,"strike":62.73958472599474,"iv":0.24588049814376872,"gamma":0.09262758911943159,"theta":-0.02011395099976151,"vega":0.04589808465645913,"rho":0.008176335876032862,"breakevenPct":7.753731001419689},{"delta":0.25,"premium":0.3694030834906179,"strike":60.573134800754964,"iv":0.15195749250507756,"gamma":0.15907607548795938,"theta":-0.015416044603335814,"vega":0.052460231118277585,"rho":0.010011055066478322,"breakevenPct":3.9975049219207888},{"delta":0.3,"premium":0.7075997748141546,"strike":61.49119729776985,"iv":0.25382748521631776,"gamma":0.10250454810577145,"theta":-0.026213537252763847,"vega":0.05634069017140171,"rho":0.01247010898850624,"breakevenPct":6.1412919327372135},{"delta":0.35,"premium":0.6375120723110639,"strike":60.65014486773277,"iv":0.19892286495422534,"gamma":0.15655432929896135,"theta":-0.021752518598893544,"vega":0.059365440282339685,"rho":0.014418517410333356,"breakevenPct":4.586445290177183},{"delta":0.4,"premium":0.5674243698079732,"strike":59.809092437695675,"iv":0.14401824469213287,"gamma":0.21060411049215133,"theta":-0.017291499945023235,"vega":0.062390190393277666,"rho":0.016366925832160477,"breakevenPct":3.03159864761715},{"delta":0.45,"premium":0.5019660596026491,"strike":58.99475717439294,"iv":0.09100758830022075,"gamma":0.26279975165562913,"theta":-0.012980077262693157,"vega":0.06519199779249447,"rho":0.01832536522087518,"breakevenPct":1.5302444266136237},{"delta":0.5,"premium":0.5537044701986755,"strike":58.8567880794702,"iv":0.0859441225165563,"gamma":0.2680563741721854,"theta":-0.012455794701986754,"vega":0.06234983443708609,"rho":0.02053774645553351,"breakevenPct":1.3830930881721377},{"delta":0.55,"premium":0.6054428807947021,"strike":58.71881898454746,"iv":0.08088065673289183,"gamma":0.27331299668874176,"theta":-0.011931512141280352,"vega":0.0595076710816777,"rho":0.02275012769019184,"breakevenPct":1.2359417497306515},{"delta":0.6,"premium":0.6571812913907285,"strike":58.58084988962472,"iv":0.07581719094922737,"gamma":0.27856961920529805,"theta":-0.011407229580573951,"vega":0.05666550772626931,"rho":0.024962508924850163,"breakevenPct":1.0887904112891658},{"delta":0.65,"premium":0.708919701986755,"strike":58.442880794701985,"iv":0.07075372516556291,"gamma":0.28382624172185433,"theta":-0.010882947019867549,"vega":0.05382334437086092,"rho":0.027174890159508497,"breakevenPct":0.9416390728476797},{"delta":0.7,"premium":0.7606581125827814,"strike":58.30491169977925,"iv":0.06569025938189846,"gamma":0.2890828642384106,"theta":-0.010358664459161148,"vega":0.05098118101545254,"rho":0.02938727139416682,"breakevenPct":0.7944877344061938},{"delta":0.75,"premium":0.812396523178808,"strike":58.166942604856516,"iv":0.060626793598233995,"gamma":0.2943394867549669,"theta":-0.009834381898454746,"vega":0.04813901766004415,"rho":0.03159965262882515,"breakevenPct":0.6473363959647076},{"delta":0.8,"premium":0.8641349337748345,"strike":58.02897350993378,"iv":0.05556332781456953,"gamma":0.2995961092715232,"theta":-0.009310099337748344,"vega":0.04529685430463576,"rho":0.033812033863483484,"breakevenPct":0.5001850575232214},{"delta":0.85,"premium":2.7040059347181007,"strike":56.310583580613255,"iv":0.15874807121661721,"gamma":0.09218031651829872,"theta":-0.016207814045499508,"vega":0.037698911968348174,"rho":0.03660540647352126,"breakevenPct":0.7074906404971938},{"delta":0.9,"premium":2.0734421364985156,"strike":56.80514342235411,"iv":0.10118130563798212,"gamma":0.1085502472799209,"theta":-0.010965479723046482,"vega":0.028302274975271997,"rho":0.0392517509334462,"breakevenPct":0.47540197756420166}],"put":[{"delta":0.1,"premium":0.5318173106740081,"strike":47.56817310674008,"iv":0.6310257620856102,"gamma":0.016852866064912316,"theta":-0.030741858798192172,"vega":0.028912450887306342,"rho":-0.005240457384817689,"breakevenPct":19.733181235382133},{"delta":0.15,"premium":0.41219341268180454,"strike":53.837421164242606,"iv":0.31530056338957746,"gamma":0.05691353156257448,"theta":-0.019551994859795314,"vega":0.03842842733317831,"rho":-0.007878846468118693,"breakevenPct":8.8306693659372},{"delta":0.2,"premium":0.742683304090494,"strike":54.02926678363802,"iv":0.38255054076949746,"gamma":0.044476604447461265,"theta":-0.02901628773163919,"vega":0.046175094247988824,"rho":-0.010335803250398125,"breakevenPct":9.067263686778961},{"delta":0.25,"premium":0.704068095180099,"strike":55.224850795197355,"iv":0.31145371439493874,"gamma":0.07901598395820045,"theta":-0.024294326892126156,"vega":0.05102443524176566,"rho":-0.012908876794737022,"breakevenPct":6.961121672325502},{"delta":0.3,"premium":0.6578156084333884,"strike":56.45825044177631,"iv":0.2368076191082993,"gamma":0.11420887997677803,"theta":-0.0192746260511812,"vega":0.0558580195787587,"rho":-0.01548196581981151,"breakevenPct":4.777414960165668},{"delta":0.35,"premium":0.6115631216866777,"strike":57.69165008835526,"iv":0.16216152382165988,"gamma":0.14940177599535562,"theta":-0.014254925210236243,"vega":0.060691603915751735,"rho":-0.018055054844885995,"breakevenPct":2.593708248005834},{"delta":0.4,"premium":0.9212412587412591,"strike":58.26223776223776,"iv":0.17399825174825176,"gamma":0.14110209790209788,"theta":-0.01643531468531469,"vega":0.06294895104895104,"rho":-0.02055092459455015,"breakevenPct":2.1484701305520475},{"delta":0.45,"premium":1.3495629370629376,"strike":58.61188811188811,"iv":0.21466258741258742,"gamma":0.11830489510489509,"theta":-0.02101573426573427,"vega":0.06434755244755244,"rho":-0.02302105458574419,"breakevenPct":2.2827215446669435},{"delta":0.5,"premium":1.777884615384616,"strike":58.96153846153846,"iv":0.25532692307692306,"gamma":0.09550769230769228,"theta":-0.025596153846153852,"vega":0.06574615384615384,"rho":-0.02549118457693823,"breakevenPct":2.41697295878184},{"delta":0.55,"premium":2.3431506849315076,"strike":59.609589041095894,"iv":0.28558561643835617,"gamma":0.08409999999999998,"theta":-0.02829452054794521,"vega":0.06510753424657534,"rho":-0.028173296600317487,"breakevenPct":2.275702463883306},{"delta":0.6,"premium":2.6783097290640394,"strike":60.13238916256157,"iv":0.2879211206896552,"gamma":0.08132580049261083,"theta":-0.027489100985221677,"vega":0.0631304802955665,"rho":-0.03074456698261561,"breakevenPct":1.955495847273827},{"delta":0.65,"premium":2.686006773399015,"strike":60.44027093596059,"iv":0.25494698275862065,"gamma":0.08812998768472907,"theta":-0.02234747536945813,"vega":0.05971299261083744,"rho":-0.033134177480047086,"breakevenPct":1.4432352174717145},{"delta":0.7,"premium":2.69370381773399,"strike":60.74815270935961,"iv":0.22197284482758622,"gamma":0.09493417487684729,"theta":-0.017205849753694588,"vega":0.05629550492610838,"rho":-0.03552378797747855,"breakevenPct":0.930974587669603},{"delta":0.75,"premium":3.311406249999999,"strike":61.56875,"iv":0.22775999999999996,"gamma":0.08864156250000002,"theta":-0.015331874999999997,"vega":0.052447812499999996,"rho":-0.0382907813339751,"breakevenPct":0.5847376279863546},{"delta":0.8,"premium":5.402229299363058,"strike":63.6687898089172,"iv":0.3099872611464969,"gamma":0.0606624203821656,"theta":-0.018731528662420383,"vega":0.04616433121019108,"rho":-0.04204633554797025,"breakevenPct":0.5690093693615377},{"delta":0.85,"premium":7.739783281733742,"strike":66.08978328173374,"iv":0.37710990712074294,"gamma":0.03833993808049537,"theta":-0.018629102167182658,"vega":0.03843839009287926,"rho":-0.04604312833752492,"breakevenPct":0.42662116040955633}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":66.28852610821477,"iv":0.38936689637261857,"gamma":0.0363742985171764,"theta":-0.02689420823222044,"vega":0.03845029726121315,"rho":0.006255274413477799,"breakevenPct":13.930931925281163},{"delta":0.2,"premium":0.404101640837204,"strike":62.73958472599474,"iv":0.24588049814376872,"gamma":0.09262758911943159,"theta":-0.02011395099976151,"vega":0.04589808465645913,"rho":0.008176335876032862,"breakevenPct":7.753731001419689},{"delta":0.25,"premium":0.3694030834906179,"strike":60.573134800754964,"iv":0.15195749250507756,"gamma":0.15907607548795938,"theta":-0.015416044603335814,"vega":0.052460231118277585,"rho":0.010011055066478322,"breakevenPct":3.9975049219207888},{"delta":0.3,"premium":0.7075997748141546,"strike":61.49119729776985,"iv":0.25382748521631776,"gamma":0.10250454810577145,"theta":-0.026213537252763847,"vega":0.05634069017140171,"rho":0.01247010898850624,"breakevenPct":6.1412919327372135},{"delta":0.35,"premium":0.6375120723110639,"strike":60.65014486773277,"iv":0.19892286495422534,"gamma":0.15655432929896135,"theta":-0.021752518598893544,"vega":0.059365440282339685,"rho":0.014418517410333356,"breakevenPct":4.586445290177183},{"delta":0.4,"premium":0.5674243698079732,"strike":59.809092437695675,"iv":0.14401824469213287,"gamma":0.21060411049215133,"theta":-0.017291499945023235,"vega":0.062390190393277666,"rho":0.016366925832160477,"breakevenPct":3.03159864761715},{"delta":0.45,"premium":0.5019660596026491,"strike":58.99475717439294,"iv":0.09100758830022075,"gamma":0.26279975165562913,"theta":-0.012980077262693157,"vega":0.06519199779249447,"rho":0.01832536522087518,"breakevenPct":1.5302444266136237},{"delta":0.5,"premium":0.5537044701986755,"strike":58.8567880794702,"iv":0.0859441225165563,"gamma":0.2680563741721854,"theta":-0.012455794701986754,"vega":0.06234983443708609,"rho":0.02053774645553351,"breakevenPct":1.3830930881721377},{"delta":0.55,"premium":0.6054428807947021,"strike":58.71881898454746,"iv":0.08088065673289183,"gamma":0.27331299668874176,"theta":-0.011931512141280352,"vega":0.0595076710816777,"rho":0.02275012769019184,"breakevenPct":1.2359417497306515},{"delta":0.6,"premium":0.6571812913907285,"strike":58.58084988962472,"iv":0.07581719094922737,"gamma":0.27856961920529805,"theta":-0.011407229580573951,"vega":0.05666550772626931,"rho":0.024962508924850163,"breakevenPct":1.0887904112891658},{"delta":0.65,"premium":0.708919701986755,"strike":58.442880794701985,"iv":0.07075372516556291,"gamma":0.28382624172185433,"theta":-0.010882947019867549,"vega":0.05382334437086092,"rho":0.027174890159508497,"breakevenPct":0.9416390728476797},{"delta":0.7,"premium":0.7606581125827814,"strike":58.30491169977925,"iv":0.06569025938189846,"gamma":0.2890828642384106,"theta":-0.010358664459161148,"vega":0.05098118101545254,"rho":0.02938727139416682,"breakevenPct":0.7944877344061938},{"delta":0.75,"premium":0.812396523178808,"strike":58.166942604856516,"iv":0.060626793598233995,"gamma":0.2943394867549669,"theta":-0.009834381898454746,"vega":0.04813901766004415,"rho":0.03159965262882515,"breakevenPct":0.6473363959647076},{"delta":0.8,"premium":0.8641349337748345,"strike":58.02897350993378,"iv":0.05556332781456953,"gamma":0.2995961092715232,"theta":-0.009310099337748344,"vega":0.04529685430463576,"rho":0.033812033863483484,"breakevenPct":0.5001850575232214},{"delta":0.85,"premium":2.7040059347181007,"strike":56.310583580613255,"iv":0.15874807121661721,"gamma":0.09218031651829872,"theta":-0.016207814045499508,"vega":0.037698911968348174,"rho":0.03660540647352126,"breakevenPct":0.7074906404971938},{"delta":0.9,"premium":2.0734421364985156,"strike":56.80514342235411,"iv":0.10118130563798212,"gamma":0.1085502472799209,"theta":-0.010965479723046482,"vega":0.028302274975271997,"rho":0.0392517509334462,"breakevenPct":0.47540197756420166}],"put":[{"delta":0.1,"premium":0.5318173106740081,"strike":47.56817310674008,"iv":0.6310257620856102,"gamma":0.016852866064912316,"theta":-0.030741858798192172,"vega":0.028912450887306342,"rho":-0.005240457384817689,"breakevenPct":19.733181235382133},{"delta":0.15,"premium":0.41219341268180454,"strike":53.837421164242606,"iv":0.31530056338957746,"gamma":0.05691353156257448,"theta":-0.019551994859795314,"vega":0.03842842733317831,"rho":-0.007878846468118693,"breakevenPct":8.8306693659372},{"delta":0.2,"premium":0.742683304090494,"strike":54.02926678363802,"iv":0.38255054076949746,"gamma":0.044476604447461265,"theta":-0.02901628773163919,"vega":0.046175094247988824,"rho":-0.010335803250398125,"breakevenPct":9.067263686778961},{"delta":0.25,"premium":0.704068095180099,"strike":55.224850795197355,"iv":0.31145371439493874,"gamma":0.07901598395820045,"theta":-0.024294326892126156,"vega":0.05102443524176566,"rho":-0.012908876794737022,"breakevenPct":6.961121672325502},{"delta":0.3,"premium":0.6578156084333884,"strike":56.45825044177631,"iv":0.2368076191082993,"gamma":0.11420887997677803,"theta":-0.0192746260511812,"vega":0.0558580195787587,"rho":-0.01548196581981151,"breakevenPct":4.777414960165668},{"delta":0.35,"premium":0.6115631216866777,"strike":57.69165008835526,"iv":0.16216152382165988,"gamma":0.14940177599535562,"theta":-0.014254925210236243,"vega":0.060691603915751735,"rho":-0.018055054844885995,"breakevenPct":2.593708248005834},{"delta":0.4,"premium":0.9212412587412591,"strike":58.26223776223776,"iv":0.17399825174825176,"gamma":0.14110209790209788,"theta":-0.01643531468531469,"vega":0.06294895104895104,"rho":-0.02055092459455015,"breakevenPct":2.1484701305520475},{"delta":0.45,"premium":1.3495629370629376,"strike":58.61188811188811,"iv":0.21466258741258742,"gamma":0.11830489510489509,"theta":-0.02101573426573427,"vega":0.06434755244755244,"rho":-0.02302105458574419,"breakevenPct":2.2827215446669435},{"delta":0.5,"premium":1.777884615384616,"strike":58.96153846153846,"iv":0.25532692307692306,"gamma":0.09550769230769228,"theta":-0.025596153846153852,"vega":0.06574615384615384,"rho":-0.02549118457693823,"breakevenPct":2.41697295878184},{"delta":0.55,"premium":2.3431506849315076,"strike":59.609589041095894,"iv":0.28558561643835617,"gamma":0.08409999999999998,"theta":-0.02829452054794521,"vega":0.06510753424657534,"rho":-0.028173296600317487,"breakevenPct":2.275702463883306},{"delta":0.6,"premium":2.6783097290640394,"strike":60.13238916256157,"iv":0.2879211206896552,"gamma":0.08132580049261083,"theta":-0.027489100985221677,"vega":0.0631304802955665,"rho":-0.03074456698261561,"breakevenPct":1.955495847273827},{"delta":0.65,"premium":2.686006773399015,"strike":60.44027093596059,"iv":0.25494698275862065,"gamma":0.08812998768472907,"theta":-0.02234747536945813,"vega":0.05971299261083744,"rho":-0.033134177480047086,"breakevenPct":1.4432352174717145},{"delta":0.7,"premium":2.69370381773399,"strike":60.74815270935961,"iv":0.22197284482758622,"gamma":0.09493417487684729,"theta":-0.017205849753694588,"vega":0.05629550492610838,"rho":-0.03552378797747855,"breakevenPct":0.930974587669603},{"delta":0.75,"premium":3.311406249999999,"strike":61.56875,"iv":0.22775999999999996,"gamma":0.08864156250000002,"theta":-0.015331874999999997,"vega":0.052447812499999996,"rho":-0.0382907813339751,"breakevenPct":0.5847376279863546},{"delta":0.8,"premium":5.402229299363058,"strike":63.6687898089172,"iv":0.3099872611464969,"gamma":0.0606624203821656,"theta":-0.018731528662420383,"vega":0.04616433121019108,"rho":-0.04204633554797025,"breakevenPct":0.5690093693615377},{"delta":0.85,"premium":7.739783281733742,"strike":66.08978328173374,"iv":0.37710990712074294,"gamma":0.03833993808049537,"theta":-0.018629102167182658,"vega":0.03843839009287926,"rho":-0.04604312833752492,"breakevenPct":0.42662116040955633}]}},"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"}}