{"symbol":"GOOW","url":"https://intraalpha.com/companies/GOOW","capturedAt":"2026-10-23T03:17:37.837Z","state":"ready","quote":{"symbol":"GOOW","last_price":53.86,"prev_close":56,"regular_close":53.86,"change":-2.14,"change_pct":-3.8214,"regular_change":-2.14,"regular_change_pct":-3.8214,"extended_change":0,"extended_change_pct":0,"bid":53.22,"ask":55.13,"bid_size":100,"ask_size":200,"volume":37248,"vwap":54.289176,"open":55.35,"high":55.35,"low":53.52,"close":53.86,"trade_count":1607,"last_trade_at":"2026-10-23T00:00:03.305491431Z","last_quote_at":"2026-10-23T00:00:00.311214776Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:36.859588437-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":80400000,"net_expense_ratio":null,"portfolio_turnover":0.16,"dividend_yield":0.4255,"inception_date":"2025-07-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:37.395339+00:00"},"optionObservedAt":"2026-10-22T19:45:58.849Z","bars":[{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-10-16T09:55:00Z","v":100,"vw":59.37},{"c":59.2,"h":59.939,"l":59.2,"n":4,"o":59.939,"t":"2026-10-16T12:45:00Z","v":975,"vw":59.276739},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-10-16T13:25:00Z","v":200,"vw":59.2},{"c":59.2,"h":59.61,"l":59.2,"n":32,"o":59.61,"t":"2026-10-16T13:30:00Z","v":1943,"vw":59.453001},{"c":59.6,"h":59.6,"l":59.6,"n":6,"o":59.6,"t":"2026-10-16T13:35:00Z","v":182,"vw":59.6},{"c":58.91,"h":58.91,"l":58.91,"n":1,"o":58.91,"t":"2026-10-16T13:40:00Z","v":250,"vw":58.91},{"c":58.65,"h":59,"l":58.65,"n":15,"o":59,"t":"2026-10-16T13:50:00Z","v":559,"vw":58.781153},{"c":58.45,"h":58.56,"l":58.45,"n":15,"o":58.56,"t":"2026-10-16T13:55:00Z","v":380,"vw":58.519259},{"c":58.4,"h":58.5899,"l":58.4,"n":46,"o":58.58,"t":"2026-10-16T14:00:00Z","v":5484,"vw":58.574292},{"c":58.32,"h":58.32,"l":58.3,"n":29,"o":58.3004,"t":"2026-10-16T14:05:00Z","v":1101,"vw":58.303048},{"c":58.4706,"h":58.4706,"l":58.4706,"n":8,"o":58.4706,"t":"2026-10-16T14:10:00Z","v":281,"vw":58.4706},{"c":58.7,"h":58.7,"l":58.7,"n":3,"o":58.7,"t":"2026-10-16T14:15:00Z","v":369,"vw":58.7},{"c":58.59,"h":58.59,"l":58.59,"n":4,"o":58.59,"t":"2026-10-16T14:30:00Z","v":103,"vw":58.59},{"c":58.84,"h":58.84,"l":58.84,"n":7,"o":58.84,"t":"2026-10-16T14:40:00Z","v":162,"vw":58.84},{"c":59.04,"h":59.04,"l":59.04,"n":5,"o":59.04,"t":"2026-10-16T14:45:00Z","v":884,"vw":59.04},{"c":58.71,"h":58.71,"l":58.69,"n":6,"o":58.69,"t":"2026-10-16T14:55:00Z","v":206,"vw":58.7},{"c":58.4537,"h":58.65,"l":58.4537,"n":9,"o":58.65,"t":"2026-10-16T15:00:00Z","v":421,"vw":58.601769},{"c":58.405,"h":58.405,"l":58.405,"n":3,"o":58.405,"t":"2026-10-16T15:10:00Z","v":176,"vw":58.405},{"c":58.3,"h":58.31,"l":58.3,"n":18,"o":58.31,"t":"2026-10-16T15:20:00Z","v":650,"vw":58.301845},{"c":58.355,"h":58.355,"l":58.355,"n":3,"o":58.355,"t":"2026-10-16T15:30:00Z","v":211,"vw":58.355},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-16T15:35:00Z","v":100,"vw":58.45},{"c":58.3154,"h":58.3154,"l":58.3154,"n":2,"o":58.3154,"t":"2026-10-16T15:55:00Z","v":174,"vw":58.3154},{"c":58.1401,"h":58.1401,"l":58.1401,"n":5,"o":58.1401,"t":"2026-10-16T16:00:00Z","v":139,"vw":58.1401},{"c":58.25,"h":58.25,"l":58.25,"n":6,"o":58.25,"t":"2026-10-16T16:25:00Z","v":1010,"vw":58.25},{"c":58.1,"h":58.1,"l":58.1,"n":10,"o":58.1,"t":"2026-10-16T16:30:00Z","v":539,"vw":58.1},{"c":57.88,"h":57.95,"l":57.88,"n":8,"o":57.95,"t":"2026-10-16T16:35:00Z","v":914,"vw":57.90625},{"c":57.98,"h":57.98,"l":57.98,"n":1,"o":57.98,"t":"2026-10-16T16:45:00Z","v":100,"vw":57.98},{"c":58.14,"h":58.14,"l":58.14,"n":5,"o":58.14,"t":"2026-10-16T16:50:00Z","v":184,"vw":58.14},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-10-16T17:10:00Z","v":500,"vw":57.83},{"c":57.77,"h":57.77,"l":57.77,"n":3,"o":57.77,"t":"2026-10-16T17:20:00Z","v":1008,"vw":57.77},{"c":58.09,"h":58.11,"l":58.09,"n":12,"o":58.09,"t":"2026-10-16T17:35:00Z","v":1801,"vw":58.103294},{"c":58.17,"h":58.19,"l":58.08,"n":11,"o":58.08,"t":"2026-10-16T17:40:00Z","v":3894,"vw":58.123684},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-10-16T17:55:00Z","v":210,"vw":57.81},{"c":57.8,"h":57.8,"l":57.8,"n":5,"o":57.8,"t":"2026-10-16T18:00:00Z","v":153,"vw":57.8},{"c":57.65,"h":57.65,"l":57.6301,"n":4,"o":57.6301,"t":"2026-10-16T18:05:00Z","v":421,"vw":57.639807},{"c":57.54,"h":57.54,"l":57.54,"n":10,"o":57.54,"t":"2026-10-16T18:15:00Z","v":510,"vw":57.54},{"c":57.42,"h":57.421,"l":57.4182,"n":8,"o":57.421,"t":"2026-10-16T18:20:00Z","v":414,"vw":57.4198},{"c":57.505,"h":57.505,"l":57.505,"n":3,"o":57.505,"t":"2026-10-16T18:25:00Z","v":106,"vw":57.505},{"c":57.371,"h":57.371,"l":57.361,"n":13,"o":57.365,"t":"2026-10-16T18:30:00Z","v":1927,"vw":57.367633},{"c":57.56,"h":57.56,"l":57.56,"n":3,"o":57.56,"t":"2026-10-16T18:35:00Z","v":164,"vw":57.56},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-10-16T18:40:00Z","v":301,"vw":57.45},{"c":57.45,"h":57.46,"l":57.45,"n":3,"o":57.46,"t":"2026-10-16T18:45:00Z","v":588,"vw":57.453521},{"c":57.365,"h":57.365,"l":57.365,"n":9,"o":57.365,"t":"2026-10-16T18:50:00Z","v":372,"vw":57.365},{"c":57.45,"h":57.55,"l":57.45,"n":22,"o":57.55,"t":"2026-10-16T18:55:00Z","v":294,"vw":57.513504},{"c":57.3,"h":57.37,"l":57.3,"n":8,"o":57.37,"t":"2026-10-16T19:05:00Z","v":1404,"vw":57.322897},{"c":57.55,"h":57.55,"l":57.325,"n":8,"o":57.325,"t":"2026-10-16T19:10:00Z","v":348,"vw":57.4},{"c":57.56,"h":57.56,"l":57.465,"n":8,"o":57.465,"t":"2026-10-16T19:30:00Z","v":1268,"vw":57.548287},{"c":57.42,"h":57.52,"l":57.42,"n":6,"o":57.52,"t":"2026-10-16T19:50:00Z","v":246,"vw":57.47},{"c":57.5483,"h":57.5483,"l":57.5483,"n":1,"o":57.5483,"t":"2026-10-16T19:55:00Z","v":100,"vw":57.5483},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-16T21:05:00Z","v":300,"vw":57.65},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-10-16T23:20:00Z","v":100,"vw":58.55},{"c":57.57,"h":57.57,"l":57.57,"n":3,"o":57.57,"t":"2026-10-19T09:50:00Z","v":330,"vw":57.57},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-19T11:10:00Z","v":200,"vw":57.48},{"c":57.529,"h":57.529,"l":57.529,"n":1,"o":57.529,"t":"2026-10-19T11:55:00Z","v":100,"vw":57.529},{"c":57.68,"h":57.68,"l":57.68,"n":1,"o":57.68,"t":"2026-10-19T13:15:00Z","v":100,"vw":57.68},{"c":57.74,"h":57.74,"l":57.72,"n":11,"o":57.72,"t":"2026-10-19T13:25:00Z","v":1773,"vw":57.737921},{"c":57.62,"h":57.69,"l":57.62,"n":64,"o":57.65,"t":"2026-10-19T13:30:00Z","v":6372,"vw":57.635443},{"c":57.471,"h":57.471,"l":57.471,"n":20,"o":57.471,"t":"2026-10-19T13:35:00Z","v":651,"vw":57.471},{"c":57.75,"h":57.75,"l":57.64,"n":20,"o":57.64,"t":"2026-10-19T13:45:00Z","v":436,"vw":57.713333},{"c":57.561,"h":57.65,"l":57.561,"n":5,"o":57.65,"t":"2026-10-19T13:50:00Z","v":1150,"vw":57.639761},{"c":57.63,"h":57.63,"l":57.63,"n":4,"o":57.63,"t":"2026-10-19T13:55:00Z","v":204,"vw":57.63},{"c":57.93,"h":57.93,"l":57.92,"n":8,"o":57.92,"t":"2026-10-19T14:05:00Z","v":1201,"vw":57.926415},{"c":58.25,"h":58.25,"l":58.25,"n":4,"o":58.25,"t":"2026-10-19T14:15:00Z","v":111,"vw":58.25},{"c":58.2,"h":58.32,"l":58.2,"n":9,"o":58.32,"t":"2026-10-19T14:25:00Z","v":337,"vw":58.258833},{"c":58.01,"h":58.11,"l":58.01,"n":13,"o":58.11,"t":"2026-10-19T14:30:00Z","v":780,"vw":58.032677},{"c":58.11,"h":58.15,"l":58.11,"n":5,"o":58.15,"t":"2026-10-19T15:15:00Z","v":2103,"vw":58.129644},{"c":58.29,"h":58.29,"l":58.29,"n":6,"o":58.29,"t":"2026-10-19T15:35:00Z","v":221,"vw":58.29},{"c":58.2201,"h":58.2201,"l":58.2201,"n":5,"o":58.2201,"t":"2026-10-19T15:45:00Z","v":304,"vw":58.2201},{"c":58.19,"h":58.19,"l":58.19,"n":3,"o":58.19,"t":"2026-10-19T16:00:00Z","v":160,"vw":58.19},{"c":58.09,"h":58.09,"l":58.09,"n":4,"o":58.09,"t":"2026-10-19T16:05:00Z","v":113,"vw":58.09},{"c":58.065,"h":58.19,"l":58.065,"n":6,"o":58.19,"t":"2026-10-19T16:15:00Z","v":204,"vw":58.1275},{"c":58.05,"h":58.05,"l":58.05,"n":3,"o":58.05,"t":"2026-10-19T16:45:00Z","v":1011,"vw":58.05},{"c":58.13,"h":58.13,"l":58.13,"n":3,"o":58.13,"t":"2026-10-19T17:00:00Z","v":173,"vw":58.13},{"c":57.96,"h":58.0999,"l":57.96,"n":7,"o":58.0999,"t":"2026-10-19T17:50:00Z","v":1455,"vw":58.003417},{"c":57.97,"h":57.97,"l":57.97,"n":1,"o":57.97,"t":"2026-10-19T18:05:00Z","v":142,"vw":57.97},{"c":57.97,"h":57.97,"l":57.97,"n":2,"o":57.97,"t":"2026-10-19T18:10:00Z","v":149,"vw":57.97},{"c":57.97,"h":57.97,"l":57.97,"n":2,"o":57.97,"t":"2026-10-19T18:50:00Z","v":203,"vw":57.97},{"c":58.1336,"h":58.1336,"l":58.1336,"n":5,"o":58.1336,"t":"2026-10-19T18:55:00Z","v":1723,"vw":58.1336},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-10-19T19:45:00Z","v":188,"vw":58.24},{"c":58.06,"h":58.06,"l":58.06,"n":3,"o":58.06,"t":"2026-10-19T21:05:00Z","v":102,"vw":58.06},{"c":57.62,"h":57.62,"l":57.62,"n":6,"o":57.62,"t":"2026-10-20T13:35:00Z","v":163,"vw":57.62},{"c":57.49,"h":57.49,"l":57.49,"n":5,"o":57.49,"t":"2026-10-20T13:50:00Z","v":515,"vw":57.49},{"c":57.91,"h":57.91,"l":57.91,"n":7,"o":57.91,"t":"2026-10-20T14:00:00Z","v":643,"vw":57.91},{"c":57.818,"h":57.818,"l":57.818,"n":4,"o":57.818,"t":"2026-10-20T14:20:00Z","v":107,"vw":57.818},{"c":57.82,"h":57.91,"l":57.82,"n":6,"o":57.91,"t":"2026-10-20T14:30:00Z","v":204,"vw":57.865},{"c":57.82,"h":57.92,"l":57.82,"n":7,"o":57.92,"t":"2026-10-20T14:40:00Z","v":343,"vw":57.852544},{"c":57.63,"h":57.63,"l":57.63,"n":6,"o":57.63,"t":"2026-10-20T15:10:00Z","v":148,"vw":57.63},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-10-20T15:15:00Z","v":101,"vw":57.56},{"c":57.37,"h":57.47,"l":57.37,"n":5,"o":57.47,"t":"2026-10-20T15:30:00Z","v":832,"vw":57.391544},{"c":57.48,"h":57.48,"l":57.48,"n":2,"o":57.48,"t":"2026-10-20T15:40:00Z","v":301,"vw":57.48},{"c":57.55,"h":57.55,"l":57.55,"n":3,"o":57.55,"t":"2026-10-20T15:50:00Z","v":121,"vw":57.55},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-20T16:10:00Z","v":200,"vw":57.38},{"c":57.5527,"h":57.555,"l":57.55,"n":7,"o":57.55,"t":"2026-10-20T16:35:00Z","v":1002,"vw":57.552525},{"c":57.4,"h":57.4,"l":57.4,"n":2,"o":57.4,"t":"2026-10-20T16:45:00Z","v":301,"vw":57.4},{"c":57.3,"h":57.3,"l":57.3,"n":3,"o":57.3,"t":"2026-10-20T16:55:00Z","v":187,"vw":57.3},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-20T17:05:00Z","v":140,"vw":57.3},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-10-20T17:25:00Z","v":175,"vw":57.42},{"c":57.34,"h":57.34,"l":57.34,"n":1,"o":57.34,"t":"2026-10-20T17:50:00Z","v":100,"vw":57.34},{"c":57.32,"h":57.32,"l":57.32,"n":2,"o":57.32,"t":"2026-10-20T17:55:00Z","v":120,"vw":57.32},{"c":57.225,"h":57.225,"l":57.21,"n":9,"o":57.21,"t":"2026-10-20T18:00:00Z","v":223,"vw":57.2175},{"c":57.2236,"h":57.2236,"l":57.2236,"n":3,"o":57.2236,"t":"2026-10-20T18:10:00Z","v":159,"vw":57.2236},{"c":57.1243,"h":57.326,"l":57.1243,"n":4,"o":57.326,"t":"2026-10-20T18:20:00Z","v":263,"vw":57.20158},{"c":57.1,"h":57.15,"l":57.1,"n":14,"o":57.15,"t":"2026-10-20T18:30:00Z","v":273,"vw":57.125},{"c":57.12,"h":57.12,"l":57.12,"n":3,"o":57.12,"t":"2026-10-20T18:35:00Z","v":102,"vw":57.12},{"c":57.1,"h":57.1,"l":57,"n":51,"o":57,"t":"2026-10-20T18:40:00Z","v":514,"vw":57.058333},{"c":57.105,"h":57.2299,"l":57.105,"n":7,"o":57.105,"t":"2026-10-20T18:50:00Z","v":741,"vw":57.138986},{"c":57.115,"h":57.245,"l":57.115,"n":12,"o":57.14,"t":"2026-10-20T18:55:00Z","v":1390,"vw":57.167767},{"c":56.95,"h":57.02,"l":56.95,"n":9,"o":57.02,"t":"2026-10-20T19:00:00Z","v":393,"vw":56.994638},{"c":56.95,"h":56.95,"l":56.95,"n":9,"o":56.95,"t":"2026-10-20T19:15:00Z","v":527,"vw":56.95},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-10-20T19:30:00Z","v":102,"vw":56.9},{"c":56.94,"h":56.94,"l":56.89,"n":13,"o":56.89,"t":"2026-10-20T19:35:00Z","v":3902,"vw":56.938714},{"c":56.875,"h":56.875,"l":56.875,"n":2,"o":56.875,"t":"2026-10-20T19:45:00Z","v":178,"vw":56.875},{"c":57.1,"h":57.1,"l":57.1,"n":3,"o":57.1,"t":"2026-10-20T19:55:00Z","v":171,"vw":57.1},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-21T08:40:00Z","v":1000,"vw":57},{"c":57,"h":57,"l":57,"n":3,"o":57,"t":"2026-10-21T08:50:00Z","v":188,"vw":57},{"c":57,"h":57,"l":57,"n":4,"o":57,"t":"2026-10-21T08:55:00Z","v":199,"vw":57},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-21T09:20:00Z","v":310,"vw":57.2},{"c":56.95,"h":56.99,"l":56.79,"n":33,"o":56.99,"t":"2026-10-21T10:30:00Z","v":2033,"vw":56.933029},{"c":56.61,"h":56.86,"l":56.61,"n":6,"o":56.86,"t":"2026-10-21T10:55:00Z","v":596,"vw":56.708485},{"c":56.5966,"h":56.63,"l":56.5966,"n":60,"o":56.63,"t":"2026-10-21T11:00:00Z","v":721,"vw":56.612716},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-10-21T11:05:00Z","v":101,"vw":56.5},{"c":56.1802,"h":56.1802,"l":56.1802,"n":3,"o":56.1802,"t":"2026-10-21T11:35:00Z","v":296,"vw":56.1802},{"c":56.19,"h":56.201,"l":56.18,"n":16,"o":56.18,"t":"2026-10-21T11:40:00Z","v":1838,"vw":56.187536},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-10-21T11:45:00Z","v":301,"vw":56.21},{"c":56.39,"h":56.39,"l":56.34,"n":14,"o":56.34,"t":"2026-10-21T12:00:00Z","v":971,"vw":56.37},{"c":56.457,"h":56.457,"l":56.4,"n":3,"o":56.4,"t":"2026-10-21T12:25:00Z","v":740,"vw":56.432351},{"c":56.36,"h":56.36,"l":56.36,"n":4,"o":56.36,"t":"2026-10-21T13:05:00Z","v":507,"vw":56.36},{"c":55.35,"h":56.74,"l":55.3334,"n":151,"o":56.74,"t":"2026-10-21T13:30:00Z","v":3998,"vw":55.706612},{"c":55.69,"h":55.6954,"l":55.69,"n":22,"o":55.6954,"t":"2026-10-21T13:35:00Z","v":475,"vw":55.692523},{"c":55.5,"h":55.5,"l":55.48,"n":27,"o":55.48,"t":"2026-10-21T13:40:00Z","v":740,"vw":55.486993},{"c":55.6219,"h":55.95,"l":55.6219,"n":26,"o":55.63,"t":"2026-10-21T13:45:00Z","v":782,"vw":55.738223},{"c":55.475,"h":55.64,"l":55.475,"n":32,"o":55.64,"t":"2026-10-21T13:50:00Z","v":813,"vw":55.554867},{"c":55.571,"h":55.7,"l":55.571,"n":24,"o":55.68,"t":"2026-10-21T13:55:00Z","v":1604,"vw":55.680269},{"c":55.85,"h":55.85,"l":55.69,"n":11,"o":55.69,"t":"2026-10-21T14:00:00Z","v":487,"vw":55.743333},{"c":55.52,"h":55.52,"l":55.52,"n":10,"o":55.52,"t":"2026-10-21T14:05:00Z","v":209,"vw":55.52},{"c":55.2115,"h":55.25,"l":55.15,"n":70,"o":55.25,"t":"2026-10-21T14:10:00Z","v":2147,"vw":55.199437},{"c":55.285,"h":55.39,"l":55.285,"n":11,"o":55.39,"t":"2026-10-21T14:15:00Z","v":573,"vw":55.324179},{"c":55.25,"h":55.288,"l":55.22,"n":17,"o":55.22,"t":"2026-10-21T14:20:00Z","v":654,"vw":55.235655},{"c":55.36,"h":55.36,"l":55.36,"n":7,"o":55.36,"t":"2026-10-21T14:40:00Z","v":138,"vw":55.36},{"c":55.42,"h":55.515,"l":55.42,"n":13,"o":55.515,"t":"2026-10-21T14:45:00Z","v":393,"vw":55.468611},{"c":55.43,"h":55.43,"l":55.43,"n":6,"o":55.43,"t":"2026-10-21T14:55:00Z","v":130,"vw":55.43},{"c":55.55,"h":55.55,"l":55.55,"n":3,"o":55.55,"t":"2026-10-21T15:00:00Z","v":1001,"vw":55.55},{"c":55.54,"h":55.54,"l":55.54,"n":11,"o":55.54,"t":"2026-10-21T15:10:00Z","v":575,"vw":55.54},{"c":55.7,"h":55.72,"l":55.68,"n":11,"o":55.68,"t":"2026-10-21T15:15:00Z","v":5199,"vw":55.714933},{"c":55.4701,"h":55.495,"l":55.41,"n":13,"o":55.495,"t":"2026-10-21T15:20:00Z","v":610,"vw":55.446766},{"c":55.6817,"h":55.6817,"l":55.6817,"n":4,"o":55.6817,"t":"2026-10-21T15:25:00Z","v":109,"vw":55.6817},{"c":55.7,"h":55.7,"l":55.7,"n":5,"o":55.7,"t":"2026-10-21T15:30:00Z","v":516,"vw":55.7},{"c":55.86,"h":55.86,"l":55.86,"n":4,"o":55.86,"t":"2026-10-21T15:35:00Z","v":218,"vw":55.86},{"c":55.77,"h":55.77,"l":55.77,"n":7,"o":55.77,"t":"2026-10-21T15:40:00Z","v":293,"vw":55.77},{"c":55.7101,"h":55.7101,"l":55.7101,"n":3,"o":55.7101,"t":"2026-10-21T15:45:00Z","v":905,"vw":55.7101},{"c":55.65,"h":55.65,"l":55.65,"n":4,"o":55.65,"t":"2026-10-21T16:15:00Z","v":428,"vw":55.65},{"c":55.675,"h":55.675,"l":55.675,"n":2,"o":55.675,"t":"2026-10-21T16:20:00Z","v":805,"vw":55.675},{"c":55.83,"h":55.83,"l":55.83,"n":6,"o":55.83,"t":"2026-10-21T16:25:00Z","v":115,"vw":55.83},{"c":55.77,"h":55.77,"l":55.68,"n":4,"o":55.68,"t":"2026-10-21T16:30:00Z","v":732,"vw":55.71078},{"c":55.66,"h":55.66,"l":55.56,"n":3,"o":55.58,"t":"2026-10-21T16:35:00Z","v":1627,"vw":55.624352},{"c":55.7836,"h":55.7836,"l":55.7836,"n":3,"o":55.7836,"t":"2026-10-21T16:40:00Z","v":212,"vw":55.7836},{"c":55.82,"h":55.82,"l":55.82,"n":3,"o":55.82,"t":"2026-10-21T16:45:00Z","v":195,"vw":55.82},{"c":55.81,"h":55.81,"l":55.81,"n":3,"o":55.81,"t":"2026-10-21T16:55:00Z","v":161,"vw":55.81},{"c":55.81,"h":55.81,"l":55.81,"n":1,"o":55.81,"t":"2026-10-21T17:00:00Z","v":420,"vw":55.81},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-21T17:10:00Z","v":101,"vw":55.95},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-10-21T17:20:00Z","v":940,"vw":55.98},{"c":55.9562,"h":55.9562,"l":55.9562,"n":4,"o":55.9562,"t":"2026-10-21T17:55:00Z","v":161,"vw":55.9562},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-21T18:05:00Z","v":503,"vw":55.95},{"c":55.9601,"h":55.9601,"l":55.9601,"n":3,"o":55.9601,"t":"2026-10-21T18:25:00Z","v":919,"vw":55.9601},{"c":55.9407,"h":55.9407,"l":55.9407,"n":3,"o":55.9407,"t":"2026-10-21T19:15:00Z","v":255,"vw":55.9407},{"c":55.94,"h":55.94,"l":55.94,"n":2,"o":55.94,"t":"2026-10-21T19:20:00Z","v":147,"vw":55.94},{"c":55.99,"h":55.99,"l":55.98,"n":10,"o":55.98,"t":"2026-10-21T19:35:00Z","v":818,"vw":55.986261},{"c":56.04,"h":56.04,"l":56.04,"n":3,"o":56.04,"t":"2026-10-21T19:50:00Z","v":525,"vw":56.04},{"c":56,"h":56,"l":56,"n":3,"o":56,"t":"2026-10-21T19:55:00Z","v":135,"vw":56},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-21T20:00:00Z","v":177,"vw":56},{"c":55.8696,"h":55.8696,"l":55.8696,"n":1,"o":55.8696,"t":"2026-10-21T20:30:00Z","v":100,"vw":55.8696},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-21T21:30:00Z","v":536,"vw":56.4},{"c":55,"h":55.2,"l":55,"n":45,"o":55.2,"t":"2026-10-22T08:00:00Z","v":628,"vw":55.12},{"c":54.8455,"h":54.8455,"l":54.8455,"n":5,"o":54.8455,"t":"2026-10-22T08:15:00Z","v":325,"vw":54.8455},{"c":54.87,"h":54.87,"l":54.87,"n":1,"o":54.87,"t":"2026-10-22T08:20:00Z","v":105,"vw":54.87},{"c":54.87,"h":54.87,"l":54.87,"n":2,"o":54.87,"t":"2026-10-22T08:30:00Z","v":150,"vw":54.87},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-10-22T08:45:00Z","v":300,"vw":55.2},{"c":54.37,"h":54.88,"l":54.37,"n":46,"o":54.88,"t":"2026-10-22T11:00:00Z","v":1124,"vw":54.625562},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-22T12:10:00Z","v":100,"vw":54.7},{"c":55.1,"h":55.1,"l":55.1,"n":8,"o":55.1,"t":"2026-10-22T13:25:00Z","v":380,"vw":55.1},{"c":55.095,"h":55.35,"l":54.92,"n":41,"o":55.35,"t":"2026-10-22T13:30:00Z","v":1511,"vw":55.109308},{"c":55.01,"h":55.01,"l":55.01,"n":6,"o":55.01,"t":"2026-10-22T13:35:00Z","v":190,"vw":55.01},{"c":55,"h":55.05,"l":55,"n":21,"o":55.05,"t":"2026-10-22T13:40:00Z","v":1093,"vw":55.010532},{"c":54.8559,"h":54.905,"l":54.75,"n":76,"o":54.9,"t":"2026-10-22T13:45:00Z","v":1391,"vw":54.835473},{"c":54.5,"h":54.75,"l":54.5,"n":40,"o":54.75,"t":"2026-10-22T13:50:00Z","v":1542,"vw":54.569319},{"c":54.52,"h":54.52,"l":54.52,"n":3,"o":54.52,"t":"2026-10-22T13:55:00Z","v":186,"vw":54.52},{"c":54.715,"h":54.7599,"l":54.67,"n":16,"o":54.675,"t":"2026-10-22T14:00:00Z","v":794,"vw":54.698584},{"c":54.635,"h":54.77,"l":54.635,"n":16,"o":54.77,"t":"2026-10-22T14:10:00Z","v":355,"vw":54.685844},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-10-22T14:15:00Z","v":276,"vw":54.5},{"c":54.51,"h":54.51,"l":54.51,"n":3,"o":54.51,"t":"2026-10-22T14:20:00Z","v":153,"vw":54.51},{"c":54.5145,"h":54.5145,"l":54.4,"n":10,"o":54.4,"t":"2026-10-22T14:35:00Z","v":670,"vw":54.419707},{"c":54.5,"h":54.5,"l":54.32,"n":11,"o":54.32,"t":"2026-10-22T14:40:00Z","v":1674,"vw":54.406366},{"c":54.37,"h":54.37,"l":54.37,"n":1,"o":54.37,"t":"2026-10-22T14:45:00Z","v":146,"vw":54.37},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-10-22T15:15:00Z","v":308,"vw":54.5},{"c":54.53,"h":54.53,"l":54.5,"n":7,"o":54.5,"t":"2026-10-22T15:30:00Z","v":234,"vw":54.513393},{"c":54.75,"h":54.75,"l":54.525,"n":8,"o":54.525,"t":"2026-10-22T15:35:00Z","v":668,"vw":54.716012},{"c":54.57,"h":54.57,"l":54.57,"n":4,"o":54.57,"t":"2026-10-22T16:10:00Z","v":239,"vw":54.57},{"c":54.487,"h":54.487,"l":54.487,"n":2,"o":54.487,"t":"2026-10-22T16:30:00Z","v":1003,"vw":54.487},{"c":54.44,"h":54.44,"l":54.44,"n":4,"o":54.44,"t":"2026-10-22T16:35:00Z","v":158,"vw":54.44},{"c":54.3,"h":54.3,"l":54.3,"n":6,"o":54.3,"t":"2026-10-22T16:50:00Z","v":117,"vw":54.3},{"c":54.46,"h":54.46,"l":54.46,"n":4,"o":54.46,"t":"2026-10-22T17:00:00Z","v":1036,"vw":54.46},{"c":54.33,"h":54.33,"l":54.33,"n":4,"o":54.33,"t":"2026-10-22T17:10:00Z","v":119,"vw":54.33},{"c":54.5499,"h":54.5499,"l":54.5499,"n":1,"o":54.5499,"t":"2026-10-22T17:15:00Z","v":1100,"vw":54.5499},{"c":54.33,"h":54.33,"l":54.33,"n":4,"o":54.33,"t":"2026-10-22T17:20:00Z","v":943,"vw":54.33},{"c":54.25,"h":54.25,"l":54.25,"n":13,"o":54.25,"t":"2026-10-22T17:30:00Z","v":543,"vw":54.25},{"c":54.1902,"h":54.2,"l":54.1902,"n":14,"o":54.2,"t":"2026-10-22T17:35:00Z","v":1098,"vw":54.19118},{"c":54,"h":54,"l":54,"n":45,"o":54,"t":"2026-10-22T17:55:00Z","v":893,"vw":54},{"c":54.015,"h":54.015,"l":54.015,"n":6,"o":54.015,"t":"2026-10-22T18:00:00Z","v":300,"vw":54.015},{"c":53.76,"h":53.76,"l":53.76,"n":16,"o":53.76,"t":"2026-10-22T18:30:00Z","v":342,"vw":53.76},{"c":53.7,"h":53.7,"l":53.67,"n":7,"o":53.67,"t":"2026-10-22T18:35:00Z","v":324,"vw":53.681321},{"c":53.641,"h":53.641,"l":53.641,"n":1,"o":53.641,"t":"2026-10-22T18:40:00Z","v":200,"vw":53.641},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-22T18:50:00Z","v":101,"vw":53.75},{"c":53.65,"h":53.65,"l":53.65,"n":3,"o":53.65,"t":"2026-10-22T19:05:00Z","v":1590,"vw":53.65},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-10-22T19:20:00Z","v":102,"vw":53.65},{"c":53.5769,"h":53.6,"l":53.52,"n":11,"o":53.5201,"t":"2026-10-22T19:40:00Z","v":3321,"vw":53.594455},{"c":53.56,"h":53.56,"l":53.56,"n":5,"o":53.56,"t":"2026-10-22T19:45:00Z","v":143,"vw":53.56},{"c":53.86,"h":53.88,"l":53.82,"n":9,"o":53.82,"t":"2026-10-22T19:55:00Z","v":584,"vw":53.86},{"c":54.01,"h":54.01,"l":54.01,"n":3,"o":54.01,"t":"2026-10-22T20:00:00Z","v":222,"vw":54.01},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-10-22T21:05:00Z","v":113,"vw":53.94},{"c":53.94,"h":53.94,"l":53.94,"n":4,"o":53.94,"t":"2026-10-22T21:45:00Z","v":375,"vw":53.94},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-22T23:55:00Z","v":100,"vw":54}],"history":[{"c":50.7096,"h":52,"l":50.47,"n":576,"o":52,"t":"2025-07-24T04:00:00Z","v":8985,"vw":51.157957},{"c":50.9816,"h":51.36,"l":50.47,"n":433,"o":50.71,"t":"2025-07-25T04:00:00Z","v":8057,"vw":50.97011},{"c":50.7684,"h":50.98,"l":50.31,"n":619,"o":50.98,"t":"2025-07-28T04:00:00Z","v":15295,"vw":50.497107},{"c":51.7808,"h":51.88,"l":50.68,"n":265,"o":50.9,"t":"2025-07-29T04:00:00Z","v":7219,"vw":51.295931},{"c":52.03,"h":52.37,"l":51.5662,"n":298,"o":51.7773,"t":"2025-07-30T04:00:00Z","v":11430,"vw":52.127411},{"c":50.562,"h":51.77,"l":50.23,"n":546,"o":51.77,"t":"2025-07-31T04:00:00Z","v":19413,"vw":50.835463},{"c":49.715,"h":49.9499,"l":49.33,"n":437,"o":49.74,"t":"2025-08-01T04:00:00Z","v":11294,"vw":49.670712},{"c":51.1871,"h":51.25,"l":49.6,"n":246,"o":49.6,"t":"2025-08-04T04:00:00Z","v":5004,"vw":50.7735},{"c":51.0655,"h":51.61,"l":51.0655,"n":208,"o":51.61,"t":"2025-08-05T04:00:00Z","v":4129,"vw":51.24354},{"c":51.4871,"h":51.6789,"l":50.75,"n":203,"o":50.99,"t":"2025-08-06T04:00:00Z","v":3666,"vw":51.355505},{"c":51.569,"h":51.62,"l":50.9547,"n":246,"o":51.62,"t":"2025-08-07T04:00:00Z","v":3492,"vw":51.312821},{"c":53.1407,"h":53.58,"l":51.9,"n":355,"o":51.9,"t":"2025-08-08T04:00:00Z","v":9400,"vw":53.027281},{"c":52.3841,"h":52.64,"l":51.9,"n":407,"o":52.55,"t":"2025-08-11T04:00:00Z","v":11137,"vw":52.314698},{"c":53.1815,"h":53.4388,"l":52.7458,"n":281,"o":53.04,"t":"2025-08-12T04:00:00Z","v":3373,"vw":53.011369},{"c":52.7758,"h":53.52,"l":51.75,"n":351,"o":53.52,"t":"2025-08-13T04:00:00Z","v":8358,"vw":52.937833},{"c":53.0544,"h":53.33,"l":52.6204,"n":319,"o":52.6204,"t":"2025-08-14T04:00:00Z","v":4395,"vw":53.050115},{"c":53.3417,"h":54.189,"l":53,"n":447,"o":53.54,"t":"2025-08-15T04:00:00Z","v":13304,"vw":53.847888},{"c":52.4,"h":52.81,"l":51.96,"n":568,"o":52.81,"t":"2025-08-18T04:00:00Z","v":12763,"vw":52.462936},{"c":51.8003,"h":52.15,"l":51.3237,"n":477,"o":51.9,"t":"2025-08-19T04:00:00Z","v":11437,"vw":51.640433},{"c":51.1391,"h":51.4087,"l":50.34,"n":535,"o":51.3401,"t":"2025-08-20T04:00:00Z","v":13860,"vw":51.043891},{"c":51.2224,"h":51.9032,"l":51.1,"n":315,"o":51.1,"t":"2025-08-21T04:00:00Z","v":6031,"vw":51.458772},{"c":52.9048,"h":53.9986,"l":51.81,"n":2890,"o":52.37,"t":"2025-08-22T04:00:00Z","v":261937,"vw":52.959952},{"c":52.37,"h":52.9171,"l":51.3326,"n":1387,"o":51.85,"t":"2025-08-25T04:00:00Z","v":105393,"vw":52.364097},{"c":51.74,"h":52.08,"l":51.5,"n":1370,"o":51.7,"t":"2025-08-26T04:00:00Z","v":76426,"vw":51.70929},{"c":51.97,"h":52.4052,"l":51.54,"n":1011,"o":51.54,"t":"2025-08-27T04:00:00Z","v":38501,"vw":51.989639},{"c":53.27,"h":53.47,"l":51.97,"n":1075,"o":51.97,"t":"2025-08-28T04:00:00Z","v":42784,"vw":53.094991},{"c":53.6,"h":54.15,"l":52.83,"n":1239,"o":53,"t":"2025-08-29T04:00:00Z","v":65539,"vw":53.332118},{"c":52.57,"h":52.7,"l":51.2682,"n":1233,"o":51.61,"t":"2025-09-02T04:00:00Z","v":54479,"vw":51.8352},{"c":58.51,"h":58.58,"l":56.7618,"n":1314,"o":57.01,"t":"2025-09-03T04:00:00Z","v":70955,"vw":57.906058},{"c":58.84,"h":58.91,"l":57.06,"n":983,"o":58.33,"t":"2025-09-04T04:00:00Z","v":49793,"vw":57.754608},{"c":59.8,"h":59.93,"l":58.74,"n":1146,"o":59.05,"t":"2025-09-05T04:00:00Z","v":50162,"vw":59.49604},{"c":58.51,"h":59.8154,"l":58.49,"n":1009,"o":58.89,"t":"2025-09-08T04:00:00Z","v":44132,"vw":59.163746},{"c":60.25,"h":60.565,"l":58.5308,"n":706,"o":58.85,"t":"2025-09-09T04:00:00Z","v":21835,"vw":59.543602},{"c":60.2842,"h":60.88,"l":59.81,"n":781,"o":60.38,"t":"2025-09-10T04:00:00Z","v":30893,"vw":60.357578},{"c":60.6385,"h":61.17,"l":59.41,"n":695,"o":60.55,"t":"2025-09-11T04:00:00Z","v":26188,"vw":60.324031},{"c":60.5,"h":60.95,"l":60,"n":850,"o":60.5,"t":"2025-09-12T04:00:00Z","v":32363,"vw":60.554151},{"c":63.62,"h":63.62,"l":61.25,"n":1049,"o":61.25,"t":"2025-09-15T04:00:00Z","v":37653,"vw":62.817623},{"c":63.41,"h":63.58,"l":62.86,"n":697,"o":63.565,"t":"2025-09-16T04:00:00Z","v":17639,"vw":63.368303},{"c":62.7579,"h":63.2514,"l":61.93,"n":692,"o":63.058,"t":"2025-09-17T04:00:00Z","v":22594,"vw":62.594632},{"c":63.66,"h":63.8992,"l":62.93,"n":584,"o":63.73,"t":"2025-09-18T04:00:00Z","v":24695,"vw":63.375446},{"c":64.43,"h":64.7,"l":63.5668,"n":785,"o":63.96,"t":"2025-09-19T04:00:00Z","v":49841,"vw":64.029359},{"c":63.1268,"h":63.92,"l":62.6532,"n":853,"o":63.92,"t":"2025-09-22T04:00:00Z","v":22997,"vw":63.237845},{"c":62.96,"h":63.43,"l":62.55,"n":634,"o":63.18,"t":"2025-09-23T04:00:00Z","v":14987,"vw":62.905784},{"c":61.37,"h":62.73,"l":61.33,"n":820,"o":62.73,"t":"2025-09-24T04:00:00Z","v":19047,"vw":62.018618},{"c":60.99,"h":61.4096,"l":59.54,"n":691,"o":60.65,"t":"2025-09-25T04:00:00Z","v":23803,"vw":60.474488},{"c":61.3274,"h":62.19,"l":61.28,"n":594,"o":61.28,"t":"2025-09-26T04:00:00Z","v":23015,"vw":61.53635},{"c":59.7037,"h":61.9193,"l":59.54,"n":1001,"o":61.01,"t":"2025-09-29T04:00:00Z","v":32360,"vw":60.612694},{"c":59.46,"h":59.62,"l":58.47,"n":1075,"o":59.56,"t":"2025-09-30T04:00:00Z","v":31779,"vw":58.897897},{"c":60.11,"h":60.3432,"l":58.4862,"n":928,"o":59.02,"t":"2025-10-01T04:00:00Z","v":26073,"vw":59.333144},{"c":60.1928,"h":60.5763,"l":59.3,"n":947,"o":60.2322,"t":"2025-10-02T04:00:00Z","v":26326,"vw":59.792304},{"c":60.05,"h":60.48,"l":59.09,"n":886,"o":60,"t":"2025-10-03T04:00:00Z","v":35825,"vw":59.684272},{"c":60.97,"h":61.28,"l":59.27,"n":803,"o":59.27,"t":"2025-10-06T04:00:00Z","v":25668,"vw":60.253662},{"c":59.6,"h":60.95,"l":59.6,"n":889,"o":60.58,"t":"2025-10-07T04:00:00Z","v":20041,"vw":60.163565},{"c":59.21,"h":59.8,"l":59.2,"n":836,"o":59.73,"t":"2025-10-08T04:00:00Z","v":20073,"vw":59.409819},{"c":58.31,"h":59.25,"l":57.8,"n":893,"o":59.25,"t":"2025-10-09T04:00:00Z","v":17820,"vw":58.418535},{"c":56.87,"h":59.12,"l":56.87,"n":1133,"o":58.54,"t":"2025-10-10T04:00:00Z","v":39229,"vw":58.007381},{"c":59.1894,"h":59.1894,"l":57.9969,"n":691,"o":58.15,"t":"2025-10-13T04:00:00Z","v":14641,"vw":58.433883},{"c":58.88,"h":59.3286,"l":57.55,"n":580,"o":57.8,"t":"2025-10-14T04:00:00Z","v":18590,"vw":58.637208},{"c":60.54,"h":60.5602,"l":59.0501,"n":591,"o":59.21,"t":"2025-10-15T04:00:00Z","v":18320,"vw":59.79276},{"c":60.69,"h":62.15,"l":60.19,"n":638,"o":60.76,"t":"2025-10-16T04:00:00Z","v":22450,"vw":61.399582},{"c":61.15,"h":61.2875,"l":59.55,"n":618,"o":60.23,"t":"2025-10-17T04:00:00Z","v":27589,"vw":60.637353},{"c":61.54,"h":61.6,"l":60.76,"n":540,"o":60.76,"t":"2025-10-20T04:00:00Z","v":16329,"vw":61.291305},{"c":59.64,"h":60.8,"l":57.9005,"n":1023,"o":60.78,"t":"2025-10-21T04:00:00Z","v":30297,"vw":59.579029},{"c":60.14,"h":61.3051,"l":59.29,"n":703,"o":60.57,"t":"2025-10-22T04:00:00Z","v":28030,"vw":60.361318},{"c":60.53,"h":60.972,"l":60.2,"n":599,"o":60.54,"t":"2025-10-23T04:00:00Z","v":13882,"vw":60.551496},{"c":62.5169,"h":62.8899,"l":61.15,"n":808,"o":61.19,"t":"2025-10-24T04:00:00Z","v":27677,"vw":62.418175},{"c":64.57,"h":64.6315,"l":63.08,"n":842,"o":63.35,"t":"2025-10-27T04:00:00Z","v":22832,"vw":63.647263},{"c":64.06,"h":64.47,"l":63.6429,"n":882,"o":64.47,"t":"2025-10-28T04:00:00Z","v":25932,"vw":64.066806},{"c":66.09,"h":66.09,"l":64.09,"n":779,"o":64.14,"t":"2025-10-29T04:00:00Z","v":20806,"vw":65.143652},{"c":67.9802,"h":71.26,"l":67.9802,"n":1110,"o":71.26,"t":"2025-10-30T04:00:00Z","v":40662,"vw":69.814255},{"c":68,"h":68.45,"l":66.8476,"n":1082,"o":68.45,"t":"2025-10-31T04:00:00Z","v":50052,"vw":67.750472},{"c":67.86,"h":68.4507,"l":66.8218,"n":799,"o":67.44,"t":"2025-11-03T05:00:00Z","v":27349,"vw":67.622998},{"c":66.08,"h":67.266,"l":65.87,"n":949,"o":66.1,"t":"2025-11-04T05:00:00Z","v":37372,"vw":66.393899},{"c":68,"h":68.32,"l":66.33,"n":711,"o":66.33,"t":"2025-11-05T05:00:00Z","v":32534,"vw":67.361024},{"c":68.39,"h":69.083,"l":67.39,"n":882,"o":68.52,"t":"2025-11-06T05:00:00Z","v":41879,"vw":68.797958},{"c":66.41,"h":67.91,"l":65.6,"n":1226,"o":67.91,"t":"2025-11-07T05:00:00Z","v":31326,"vw":66.152815},{"c":69.19,"h":69.23,"l":67.1211,"n":776,"o":67.69,"t":"2025-11-10T05:00:00Z","v":27505,"vw":68.260384},{"c":69.4016,"h":69.4016,"l":68.3401,"n":631,"o":68.54,"t":"2025-11-11T05:00:00Z","v":34113,"vw":68.989857},{"c":68.16,"h":69.61,"l":67.23,"n":1028,"o":69.61,"t":"2025-11-12T05:00:00Z","v":24339,"vw":68.332754},{"c":65.62,"h":66.92,"l":65.39,"n":1117,"o":66.92,"t":"2025-11-13T05:00:00Z","v":31466,"vw":65.979866},{"c":64.96,"h":65.751,"l":63.75,"n":1329,"o":63.89,"t":"2025-11-14T05:00:00Z","v":40626,"vw":65.14285},{"c":67.08,"h":69.54,"l":66.01,"n":1751,"o":66.01,"t":"2025-11-17T05:00:00Z","v":80288,"vw":68.292596},{"c":66.91,"h":67.9487,"l":65.05,"n":1248,"o":67.65,"t":"2025-11-18T05:00:00Z","v":36280,"vw":66.917866},{"c":69.31,"h":72.1297,"l":67.57,"n":1247,"o":67.57,"t":"2025-11-19T05:00:00Z","v":60195,"vw":69.699985},{"c":68.38,"h":72.8849,"l":68,"n":1743,"o":72.58,"t":"2025-11-20T05:00:00Z","v":94367,"vw":70.259022},{"c":70.85,"h":72.33,"l":69.475,"n":1682,"o":69.97,"t":"2025-11-21T05:00:00Z","v":353369,"vw":70.876267},{"c":76.03,"h":76.2,"l":73.5,"n":1965,"o":73.95,"t":"2025-11-24T05:00:00Z","v":71820,"vw":75.083202},{"c":77.41,"h":78.6199,"l":75.8679,"n":2165,"o":78.4,"t":"2025-11-25T05:00:00Z","v":66260,"vw":77.356241},{"c":76.37,"h":77.21,"l":75.5,"n":2162,"o":76.54,"t":"2025-11-26T05:00:00Z","v":86675,"vw":76.099329},{"c":76.13,"h":77.9662,"l":75.1601,"n":1653,"o":76.88,"t":"2025-11-28T05:00:00Z","v":46263,"vw":76.168665},{"c":74.2,"h":75.3241,"l":73.78,"n":1609,"o":74.98,"t":"2025-12-01T05:00:00Z","v":50686,"vw":74.649107},{"c":74.16,"h":74.885,"l":73.7961,"n":1354,"o":74.75,"t":"2025-12-02T05:00:00Z","v":39521,"vw":74.320395},{"c":75.56,"h":76.07,"l":74.2,"n":1331,"o":74.46,"t":"2025-12-03T05:00:00Z","v":45257,"vw":75.401647},{"c":74.95,"h":76.31,"l":73.82,"n":1605,"o":76.31,"t":"2025-12-04T05:00:00Z","v":68041,"vw":74.534578},{"c":75.98,"h":76.2228,"l":75.23,"n":1516,"o":75.48,"t":"2025-12-05T05:00:00Z","v":42093,"vw":75.711861},{"c":73.13,"h":74.9,"l":72.27,"n":2268,"o":74.9,"t":"2025-12-08T05:00:00Z","v":59514,"vw":73.179618},{"c":73.8139,"h":74.2028,"l":72.42,"n":1436,"o":72.73,"t":"2025-12-09T05:00:00Z","v":48221,"vw":73.424312},{"c":74.93,"h":74.93,"l":73.49,"n":1371,"o":73.74,"t":"2025-12-10T05:00:00Z","v":53196,"vw":74.316241},{"c":72.64,"h":74.9,"l":71.67,"n":1736,"o":74.61,"t":"2025-12-11T05:00:00Z","v":54785,"vw":73.123773},{"c":71.86,"h":73.19,"l":70.7266,"n":1754,"o":72.78,"t":"2025-12-12T05:00:00Z","v":62739,"vw":71.570033},{"c":70.6861,"h":71.59,"l":69.8544,"n":1424,"o":71.5,"t":"2025-12-15T05:00:00Z","v":43263,"vw":70.559338},{"c":70.235,"h":71.095,"l":69.2601,"n":1349,"o":70.01,"t":"2025-12-16T05:00:00Z","v":44604,"vw":70.039005},{"c":67.68,"h":71.1071,"l":67.4019,"n":1969,"o":70.81,"t":"2025-12-17T05:00:00Z","v":50890,"vw":68.2927},{"c":69.1,"h":69.41,"l":68.27,"n":1123,"o":68.73,"t":"2025-12-18T05:00:00Z","v":32460,"vw":68.936897},{"c":70.21,"h":70.21,"l":68.78,"n":1124,"o":69.25,"t":"2025-12-19T05:00:00Z","v":52821,"vw":69.703727},{"c":70.77,"h":70.77,"l":69.57,"n":1163,"o":70.52,"t":"2025-12-22T05:00:00Z","v":43900,"vw":70.140825},{"c":71.91,"h":71.99,"l":70.43,"n":1037,"o":70.43,"t":"2025-12-23T05:00:00Z","v":29110,"vw":71.641331},{"c":71.66,"h":72.01,"l":71.18,"n":748,"o":71.95,"t":"2025-12-24T05:00:00Z","v":24067,"vw":71.573417},{"c":71.53,"h":71.96,"l":71.33,"n":1224,"o":71.96,"t":"2025-12-26T05:00:00Z","v":37482,"vw":71.613402},{"c":71.09,"h":71.2134,"l":70.4,"n":1168,"o":70.57,"t":"2025-12-29T05:00:00Z","v":41839,"vw":70.753992},{"c":71.1925,"h":71.7288,"l":70.65,"n":1063,"o":70.98,"t":"2025-12-30T05:00:00Z","v":35909,"vw":71.165125},{"c":70.83,"h":71.375,"l":70.5,"n":1418,"o":71.19,"t":"2025-12-31T05:00:00Z","v":42500,"vw":71.104699},{"c":71.39,"h":73.4756,"l":70.2915,"n":1697,"o":71.84,"t":"2026-01-02T05:00:00Z","v":55640,"vw":71.418409},{"c":71.42,"h":71.69,"l":70.75,"n":1256,"o":71.59,"t":"2026-01-05T05:00:00Z","v":40923,"vw":71.221282},{"c":70.68,"h":72.1719,"l":69.84,"n":1635,"o":71.5,"t":"2026-01-06T05:00:00Z","v":41065,"vw":70.713275},{"c":72.84,"h":73.53,"l":70.68,"n":1259,"o":70.68,"t":"2026-01-07T05:00:00Z","v":34753,"vw":72.331186},{"c":73.7,"h":74.73,"l":72.7355,"n":1131,"o":74.2,"t":"2026-01-08T05:00:00Z","v":31261,"vw":73.550074},{"c":74.57,"h":75.0952,"l":73.8,"n":1819,"o":74,"t":"2026-01-09T05:00:00Z","v":59780,"vw":74.630093},{"c":74.8226,"h":75.5,"l":72.7201,"n":1918,"o":73.41,"t":"2026-01-12T05:00:00Z","v":67065,"vw":74.190201},{"c":76.07,"h":77.11,"l":75.4,"n":2004,"o":75.4,"t":"2026-01-13T05:00:00Z","v":56760,"vw":76.412655},{"c":75.89,"h":76.18,"l":74.71,"n":1784,"o":75.73,"t":"2026-01-14T05:00:00Z","v":53176,"vw":75.360095},{"c":74.88,"h":76.51,"l":74.48,"n":1910,"o":76.51,"t":"2026-01-15T05:00:00Z","v":54107,"vw":75.159121},{"c":74.08,"h":75.5,"l":73.7046,"n":2018,"o":75.5,"t":"2026-01-16T05:00:00Z","v":77300,"vw":74.359992},{"c":71.33,"h":72.96,"l":70.9506,"n":2793,"o":71.05,"t":"2026-01-20T05:00:00Z","v":80879,"vw":71.933511},{"c":73.175,"h":74.1213,"l":70.97,"n":2015,"o":71.01,"t":"2026-01-21T05:00:00Z","v":59443,"vw":72.665841},{"c":73.86,"h":74.99,"l":73.33,"n":1696,"o":74.99,"t":"2026-01-22T05:00:00Z","v":55166,"vw":74.099966},{"c":73.17,"h":74.38,"l":72.83,"n":1877,"o":74.38,"t":"2026-01-23T05:00:00Z","v":65677,"vw":73.459629},{"c":74.07,"h":74.73,"l":72.37,"n":1660,"o":72.67,"t":"2026-01-26T05:00:00Z","v":48400,"vw":73.926096},{"c":74.3,"h":75.1199,"l":74.08,"n":1477,"o":74.08,"t":"2026-01-27T05:00:00Z","v":41900,"vw":74.639415},{"c":74.74,"h":75,"l":73.57,"n":1661,"o":74.76,"t":"2026-01-28T05:00:00Z","v":48653,"vw":74.353799},{"c":75.32,"h":76,"l":72.17,"n":2093,"o":76,"t":"2026-01-29T05:00:00Z","v":56517,"vw":73.436635},{"c":75.07,"h":75.699,"l":74.07,"n":1822,"o":74.2,"t":"2026-01-30T05:00:00Z","v":55112,"vw":75.074157},{"c":76.36,"h":76.499,"l":74.01,"n":1764,"o":74.01,"t":"2026-02-02T05:00:00Z","v":51935,"vw":75.675542},{"c":75.25,"h":76.97,"l":74.6,"n":2034,"o":76.97,"t":"2026-02-03T05:00:00Z","v":53991,"vw":75.493334},{"c":73.46,"h":76.02,"l":72.09,"n":3067,"o":76.02,"t":"2026-02-04T05:00:00Z","v":120238,"vw":73.488581},{"c":72.66,"h":73.03,"l":66.31,"n":3761,"o":67.88,"t":"2026-02-05T05:00:00Z","v":152399,"vw":70.204692},{"c":70.76,"h":72.43,"l":69.9001,"n":3211,"o":71.92,"t":"2026-02-06T05:00:00Z","v":108516,"vw":70.820922},{"c":70.45,"h":71.2599,"l":68.5,"n":1999,"o":69.43,"t":"2026-02-09T05:00:00Z","v":98871,"vw":70.108311},{"c":68.99,"h":69.39,"l":67.9101,"n":2387,"o":69.33,"t":"2026-02-10T05:00:00Z","v":53442,"vw":68.864823},{"c":66.86,"h":69.34,"l":66.5,"n":2471,"o":69.08,"t":"2026-02-11T05:00:00Z","v":65215,"vw":67.357987},{"c":66.35,"h":68,"l":66,"n":1615,"o":66.97,"t":"2026-02-12T05:00:00Z","v":48092,"vw":66.983258},{"c":65.31,"h":66.0681,"l":64.99,"n":1976,"o":66,"t":"2026-02-13T05:00:00Z","v":59943,"vw":65.565673},{"c":64.04,"h":64.585,"l":62.77,"n":1788,"o":63.6,"t":"2026-02-17T05:00:00Z","v":62304,"vw":63.617723},{"c":64.4,"h":64.89,"l":63.9438,"n":1265,"o":64.05,"t":"2026-02-18T05:00:00Z","v":35586,"vw":64.395231},{"c":64.25,"h":64.94,"l":64.035,"n":1077,"o":64.08,"t":"2026-02-19T05:00:00Z","v":19830,"vw":64.543134},{"c":67.38,"h":67.81,"l":64.63,"n":1340,"o":64.63,"t":"2026-02-20T05:00:00Z","v":57329,"vw":66.960303},{"c":66.44,"h":68.3,"l":65.95,"n":1081,"o":68.07,"t":"2026-02-23T05:00:00Z","v":34078,"vw":66.880518},{"c":66.22,"h":66.33,"l":64.86,"n":1217,"o":65.4173,"t":"2026-02-24T05:00:00Z","v":23942,"vw":65.745174},{"c":66.52,"h":66.8,"l":65.8335,"n":1138,"o":66.39,"t":"2026-02-25T05:00:00Z","v":31858,"vw":66.094241},{"c":65.22,"h":66.78,"l":63.9,"n":1338,"o":66.78,"t":"2026-02-26T05:00:00Z","v":24501,"vw":64.85332},{"c":66.15,"h":66.2901,"l":64.54,"n":1069,"o":64.54,"t":"2026-02-27T05:00:00Z","v":34538,"vw":65.362438},{"c":64.25,"h":64.815,"l":63.2,"n":1327,"o":63.44,"t":"2026-03-02T05:00:00Z","v":31723,"vw":64.039037},{"c":63.56,"h":63.56,"l":62,"n":1582,"o":62.44,"t":"2026-03-03T05:00:00Z","v":60991,"vw":62.941065},{"c":63.65,"h":64.22,"l":63,"n":1065,"o":63.48,"t":"2026-03-04T05:00:00Z","v":25932,"vw":63.627958},{"c":63.09,"h":63.67,"l":62.225,"n":1299,"o":63.67,"t":"2026-03-05T05:00:00Z","v":54123,"vw":62.65647},{"c":62.27,"h":62.71,"l":61.2605,"n":1155,"o":61.5,"t":"2026-03-06T05:00:00Z","v":30418,"vw":62.322971},{"c":63.9,"h":63.9,"l":60.79,"n":949,"o":60.79,"t":"2026-03-09T04:00:00Z","v":32735,"vw":62.046515},{"c":64.28,"h":64.605,"l":63.62,"n":954,"o":63.62,"t":"2026-03-10T04:00:00Z","v":38898,"vw":64.280715},{"c":64.53,"h":65.03,"l":64.01,"n":771,"o":64.12,"t":"2026-03-11T04:00:00Z","v":18146,"vw":64.652406},{"c":63.15,"h":64.34,"l":62.76,"n":792,"o":64.14,"t":"2026-03-12T04:00:00Z","v":26267,"vw":63.251655},{"c":62.89,"h":64.21,"l":62.5,"n":1285,"o":63.98,"t":"2026-03-13T04:00:00Z","v":57111,"vw":63.199584},{"c":63.34,"h":63.6,"l":62.775,"n":751,"o":62.95,"t":"2026-03-16T04:00:00Z","v":22204,"vw":63.137531},{"c":64.79,"h":64.79,"l":63.36,"n":814,"o":63.57,"t":"2026-03-17T04:00:00Z","v":21732,"vw":63.994029},{"c":63.92,"h":65.1694,"l":63.83,"n":719,"o":64.34,"t":"2026-03-18T04:00:00Z","v":23853,"vw":64.546241},{"c":63.63,"h":63.9396,"l":62.69,"n":815,"o":63.15,"t":"2026-03-19T04:00:00Z","v":40924,"vw":63.160098},{"c":62.39,"h":63.61,"l":61.5,"n":1256,"o":63.61,"t":"2026-03-20T04:00:00Z","v":172757,"vw":62.25668},{"c":61.89,"h":62.814,"l":61.7811,"n":1204,"o":62.01,"t":"2026-03-23T04:00:00Z","v":43298,"vw":62.342142},{"c":58.98,"h":61.34,"l":58.8504,"n":1577,"o":61.34,"t":"2026-03-24T04:00:00Z","v":47552,"vw":59.664726},{"c":59.38,"h":60.405,"l":58.935,"n":1040,"o":60,"t":"2026-03-25T04:00:00Z","v":31906,"vw":59.339289},{"c":56.68,"h":58.4,"l":56.26,"n":1181,"o":58.4,"t":"2026-03-26T04:00:00Z","v":31993,"vw":57.535638},{"c":55.03,"h":56.31,"l":55.01,"n":1136,"o":55.75,"t":"2026-03-27T04:00:00Z","v":37418,"vw":55.553226},{"c":54.4,"h":55.12,"l":54.15,"n":1010,"o":55.12,"t":"2026-03-30T04:00:00Z","v":41058,"vw":54.609929},{"c":57.9,"h":57.95,"l":55.39,"n":873,"o":55.65,"t":"2026-03-31T04:00:00Z","v":25661,"vw":56.757991},{"c":60.32,"h":60.88,"l":58.57,"n":844,"o":58.57,"t":"2026-04-01T04:00:00Z","v":23606,"vw":60.142873},{"c":59.71,"h":60.18,"l":58.49,"n":633,"o":58.71,"t":"2026-04-02T04:00:00Z","v":16610,"vw":59.618525},{"c":60.5,"h":60.735,"l":59.67,"n":697,"o":59.82,"t":"2026-04-06T04:00:00Z","v":14283,"vw":60.057574},{"c":61.9,"h":61.9,"l":60.11,"n":758,"o":61.19,"t":"2026-04-07T04:00:00Z","v":19372,"vw":61.062354},{"c":64.72,"h":65.96,"l":64.3058,"n":895,"o":65.42,"t":"2026-04-08T04:00:00Z","v":29701,"vw":64.876082},{"c":65,"h":65.23,"l":63.27,"n":850,"o":64.61,"t":"2026-04-09T04:00:00Z","v":24349,"vw":64.331837},{"c":64.68,"h":65.78,"l":64.6,"n":864,"o":65.36,"t":"2026-04-10T04:00:00Z","v":22282,"vw":65.204103},{"c":64.64,"h":65.51,"l":63.4808,"n":1021,"o":64.1,"t":"2026-04-13T04:00:00Z","v":40694,"vw":64.453646},{"c":68.01,"h":68.01,"l":65.33,"n":1122,"o":65.33,"t":"2026-04-14T04:00:00Z","v":25292,"vw":67.082777},{"c":69.11,"h":69.11,"l":67.57,"n":949,"o":67.9,"t":"2026-04-15T04:00:00Z","v":21251,"vw":68.246601},{"c":68.84,"h":69.63,"l":68.5,"n":804,"o":69.5,"t":"2026-04-16T04:00:00Z","v":20447,"vw":68.921877},{"c":70.2,"h":70.31,"l":68.91,"n":901,"o":69.36,"t":"2026-04-17T04:00:00Z","v":28211,"vw":69.622109},{"c":68.41,"h":69.25,"l":68.31,"n":866,"o":69.25,"t":"2026-04-20T04:00:00Z","v":23228,"vw":68.805541},{"c":67.172,"h":69,"l":67.09,"n":857,"o":68.79,"t":"2026-04-21T04:00:00Z","v":16236,"vw":67.917632},{"c":69.17,"h":69.1999,"l":68.08,"n":824,"o":68.58,"t":"2026-04-22T04:00:00Z","v":25923,"vw":68.6453},{"c":69.04,"h":69.5001,"l":68.3834,"n":751,"o":68.89,"t":"2026-04-23T04:00:00Z","v":18074,"vw":69.070987},{"c":70.1601,"h":70.35,"l":68,"n":1150,"o":69.01,"t":"2026-04-24T04:00:00Z","v":68210,"vw":69.881629},{"c":71.11,"h":71.81,"l":69.22,"n":1680,"o":70.08,"t":"2026-04-27T04:00:00Z","v":35699,"vw":71.147339},{"c":70.923,"h":71.2856,"l":70.185,"n":934,"o":70.84,"t":"2026-04-28T04:00:00Z","v":15430,"vw":70.864903},{"c":70.88,"h":72.2,"l":69.78,"n":1239,"o":70.23,"t":"2026-04-29T04:00:00Z","v":26913,"vw":71.207925},{"c":79.52,"h":79.65,"l":74.83,"n":1771,"o":76.65,"t":"2026-04-30T04:00:00Z","v":61619,"vw":77.017527},{"c":79.8,"h":79.83,"l":77.95,"n":1447,"o":79.83,"t":"2026-05-01T04:00:00Z","v":40771,"vw":79.009533},{"c":78.51,"h":79.33,"l":77.7473,"n":1321,"o":78.94,"t":"2026-05-04T04:00:00Z","v":28743,"vw":78.38087},{"c":79.6,"h":80.6654,"l":78.94,"n":1163,"o":79.01,"t":"2026-05-05T04:00:00Z","v":31488,"vw":79.560212},{"c":82.27,"h":82.47,"l":80.9,"n":1178,"o":81.04,"t":"2026-05-06T04:00:00Z","v":24659,"vw":81.87446},{"c":82.4,"h":82.42,"l":81,"n":1084,"o":82.42,"t":"2026-05-07T04:00:00Z","v":21142,"vw":81.436392},{"c":82.95,"h":83.03,"l":81.69,"n":1283,"o":82.04,"t":"2026-05-08T04:00:00Z","v":34453,"vw":82.424191},{"c":79.01,"h":81.24,"l":78.97,"n":2049,"o":80.16,"t":"2026-05-11T04:00:00Z","v":84123,"vw":80.385861},{"c":78.61,"h":78.95,"l":77.72,"n":1561,"o":78.95,"t":"2026-05-12T04:00:00Z","v":44235,"vw":78.334428},{"c":82.5684,"h":82.5684,"l":78.17,"n":1071,"o":78.52,"t":"2026-05-13T04:00:00Z","v":40867,"vw":81.028885},{"c":82.05,"h":82.46,"l":80.87,"n":1218,"o":81.44,"t":"2026-05-14T04:00:00Z","v":22951,"vw":81.672291},{"c":81.1,"h":81.51,"l":80.07,"n":1151,"o":81.19,"t":"2026-05-15T04:00:00Z","v":20466,"vw":80.994194},{"c":80.69,"h":83.1709,"l":80.06,"n":1092,"o":80.26,"t":"2026-05-18T04:00:00Z","v":24532,"vw":81.642791},{"c":78.27,"h":80.39,"l":77.73,"n":1651,"o":80.39,"t":"2026-05-19T04:00:00Z","v":48052,"vw":78.886405},{"c":78.28,"h":78.5,"l":76.94,"n":1542,"o":78.26,"t":"2026-05-20T04:00:00Z","v":42259,"vw":77.528793},{"c":77.93,"h":79.25,"l":76.8,"n":1338,"o":77.75,"t":"2026-05-21T04:00:00Z","v":62590,"vw":77.455448},{"c":77.07,"h":78.21,"l":76.73,"n":1596,"o":78.13,"t":"2026-05-22T04:00:00Z","v":29164,"vw":77.537857},{"c":77.59,"h":77.7099,"l":76.39,"n":1530,"o":76.87,"t":"2026-05-26T04:00:00Z","v":39267,"vw":77.142378},{"c":77.72,"h":78.75,"l":77.01,"n":1223,"o":77.01,"t":"2026-05-27T04:00:00Z","v":28715,"vw":78.158107},{"c":78.23,"h":78.5,"l":76.935,"n":1215,"o":78.5,"t":"2026-05-28T04:00:00Z","v":22592,"vw":77.9406},{"c":75.55,"h":76.84,"l":75.47,"n":2411,"o":76.66,"t":"2026-05-29T04:00:00Z","v":60330,"vw":76.397777},{"c":74.5883,"h":74.8605,"l":73.67,"n":1985,"o":73.67,"t":"2026-06-01T04:00:00Z","v":61982,"vw":74.07356},{"c":70.83,"h":73.445,"l":70.1,"n":2262,"o":72.16,"t":"2026-06-02T04:00:00Z","v":58595,"vw":71.429411},{"c":70.1968,"h":71.73,"l":70.15,"n":1568,"o":70.75,"t":"2026-06-03T04:00:00Z","v":34643,"vw":70.79489},{"c":73.365,"h":73.515,"l":70.65,"n":965,"o":70.65,"t":"2026-06-04T04:00:00Z","v":22043,"vw":72.457221},{"c":72.37,"h":72.9112,"l":71.25,"n":1305,"o":72,"t":"2026-06-05T04:00:00Z","v":43959,"vw":72.287792},{"c":70.763,"h":71.31,"l":70.0301,"n":1359,"o":71.3,"t":"2026-06-08T04:00:00Z","v":35226,"vw":70.786975},{"c":71.0275,"h":72.65,"l":69.45,"n":1099,"o":71.78,"t":"2026-06-09T04:00:00Z","v":27602,"vw":71.076949},{"c":69.2498,"h":71.55,"l":68.88,"n":1128,"o":70.8,"t":"2026-06-10T04:00:00Z","v":19220,"vw":70.571431},{"c":69.37,"h":69.59,"l":66.9366,"n":1806,"o":69.17,"t":"2026-06-11T04:00:00Z","v":36916,"vw":67.707796},{"c":69.8379,"h":71.49,"l":69.44,"n":1072,"o":69.945,"t":"2026-06-12T04:00:00Z","v":20298,"vw":70.184655},{"c":71.76,"h":72.4071,"l":71.17,"n":1038,"o":71.24,"t":"2026-06-15T04:00:00Z","v":27819,"vw":71.827327},{"c":72.6206,"h":72.77,"l":71.46,"n":1011,"o":71.56,"t":"2026-06-16T04:00:00Z","v":17962,"vw":72.005586},{"c":70.3985,"h":71.74,"l":70.15,"n":1139,"o":71.49,"t":"2026-06-17T04:00:00Z","v":24861,"vw":70.831753},{"c":71.5161,"h":71.53,"l":69.4,"n":1067,"o":71.17,"t":"2026-06-18T04:00:00Z","v":21937,"vw":70.339182},{"c":66.56,"h":68.73,"l":64.88,"n":2634,"o":68.6,"t":"2026-06-22T04:00:00Z","v":66322,"vw":66.681645},{"c":65.9,"h":66.51,"l":64.41,"n":1288,"o":64.41,"t":"2026-06-23T04:00:00Z","v":31448,"vw":65.765248},{"c":65.38,"h":67.13,"l":65.26,"n":967,"o":66.39,"t":"2026-06-24T04:00:00Z","v":17391,"vw":66.50282},{"c":65.06,"h":65.34,"l":63.44,"n":1215,"o":63.78,"t":"2026-06-25T04:00:00Z","v":22359,"vw":64.455991},{"c":63.47,"h":65.815,"l":63.47,"n":1095,"o":64.2833,"t":"2026-06-26T04:00:00Z","v":29871,"vw":64.536516},{"c":66.77,"h":67.01,"l":64.09,"n":1023,"o":64.09,"t":"2026-06-29T04:00:00Z","v":19938,"vw":66.285811},{"c":67.79,"h":67.9899,"l":66.25,"n":1333,"o":67,"t":"2026-06-30T04:00:00Z","v":18374,"vw":67.098269},{"c":68.62,"h":68.69,"l":67.7527,"n":742,"o":68.16,"t":"2026-07-01T04:00:00Z","v":15302,"vw":68.313786},{"c":68.4799,"h":69.1578,"l":66.8741,"n":1013,"o":68.03,"t":"2026-07-02T04:00:00Z","v":25333,"vw":68.193192},{"c":69.7309,"h":69.9,"l":67.8,"n":793,"o":68.63,"t":"2026-07-06T04:00:00Z","v":21990,"vw":68.805317},{"c":69.82,"h":71,"l":69.335,"n":922,"o":70,"t":"2026-07-07T04:00:00Z","v":25065,"vw":70.180678},{"c":68.69,"h":69.57,"l":67.63,"n":875,"o":69.03,"t":"2026-07-08T04:00:00Z","v":21088,"vw":68.451591},{"c":67.8885,"h":67.8885,"l":66.365,"n":1071,"o":66.95,"t":"2026-07-09T04:00:00Z","v":23258,"vw":67.210751},{"c":67.4719,"h":67.77,"l":66.63,"n":921,"o":67.77,"t":"2026-07-10T04:00:00Z","v":23197,"vw":67.088585},{"c":65.78,"h":66.9083,"l":65.62,"n":869,"o":66.74,"t":"2026-07-13T04:00:00Z","v":22904,"vw":66.178367},{"c":67.39,"h":67.4,"l":65.58,"n":789,"o":65.58,"t":"2026-07-14T04:00:00Z","v":13352,"vw":66.396185},{"c":69.8529,"h":70.31,"l":67.8941,"n":869,"o":68.11,"t":"2026-07-15T04:00:00Z","v":20544,"vw":69.637055},{"c":66.0658,"h":70.66,"l":65.83,"n":991,"o":70.51,"t":"2026-07-16T04:00:00Z","v":27952,"vw":67.98599},{"c":64.516,"h":64.82,"l":63.24,"n":1346,"o":64.22,"t":"2026-07-17T04:00:00Z","v":30731,"vw":64.041595},{"c":65.25,"h":66.75,"l":64.74,"n":908,"o":64.74,"t":"2026-07-20T04:00:00Z","v":24141,"vw":66.083873},{"c":64.1305,"h":65.12,"l":64.1305,"n":1064,"o":65.12,"t":"2026-07-21T04:00:00Z","v":16330,"vw":64.516111},{"c":63,"h":64.53,"l":63,"n":1574,"o":64,"t":"2026-07-22T04:00:00Z","v":26973,"vw":63.943738},{"c":57.65,"h":58.879,"l":56.96,"n":3258,"o":58.49,"t":"2026-07-23T04:00:00Z","v":80714,"vw":57.888359},{"c":57.85,"h":58.83,"l":57.481,"n":1048,"o":57.71,"t":"2026-07-24T04:00:00Z","v":30033,"vw":58.047633},{"c":59.11,"h":59.99,"l":58.65,"n":1065,"o":58.65,"t":"2026-07-27T04:00:00Z","v":34619,"vw":59.238417},{"c":60.6445,"h":61.175,"l":58.7,"n":923,"o":59.19,"t":"2026-07-28T04:00:00Z","v":34883,"vw":59.88544},{"c":61.15,"h":62.58,"l":60.31,"n":948,"o":60.97,"t":"2026-07-29T04:00:00Z","v":20821,"vw":61.218715},{"c":60.79,"h":61.05,"l":60,"n":1033,"o":60.92,"t":"2026-07-30T04:00:00Z","v":32416,"vw":60.582043},{"c":65.64,"h":65.79,"l":62.18,"n":1186,"o":62.18,"t":"2026-07-31T04:00:00Z","v":30962,"vw":64.456984},{"c":69.11,"h":69.8392,"l":67,"n":1099,"o":67.21,"t":"2026-08-03T04:00:00Z","v":34575,"vw":68.720958},{"c":70,"h":70.5802,"l":67.66,"n":1077,"o":67.66,"t":"2026-08-04T04:00:00Z","v":44744,"vw":69.62069},{"c":66.705,"h":71.11,"l":66.1,"n":1315,"o":71.11,"t":"2026-08-05T04:00:00Z","v":49919,"vw":67.359867},{"c":65.61,"h":67,"l":65.5,"n":874,"o":66.8,"t":"2026-08-06T04:00:00Z","v":21712,"vw":66.109926},{"c":64.71,"h":65.5304,"l":64.64,"n":1185,"o":65.24,"t":"2026-08-07T04:00:00Z","v":30063,"vw":65.116718},{"c":64.8594,"h":64.8594,"l":63.9098,"n":811,"o":64.59,"t":"2026-08-10T04:00:00Z","v":15268,"vw":64.233399},{"c":61.94,"h":64.79,"l":61.94,"n":1639,"o":64.79,"t":"2026-08-11T04:00:00Z","v":29111,"vw":62.90907},{"c":62.08,"h":62.65,"l":61.3372,"n":1307,"o":62.65,"t":"2026-08-12T04:00:00Z","v":35637,"vw":61.771032},{"c":62.508,"h":62.7347,"l":62.0144,"n":882,"o":62.14,"t":"2026-08-13T04:00:00Z","v":16025,"vw":62.428459},{"c":62.5,"h":63.325,"l":62.103,"n":947,"o":62.74,"t":"2026-08-14T04:00:00Z","v":21570,"vw":62.495078},{"c":61.5852,"h":61.99,"l":61.14,"n":1301,"o":61.92,"t":"2026-08-17T04:00:00Z","v":35435,"vw":61.584172},{"c":61.6522,"h":61.75,"l":61.06,"n":926,"o":61.12,"t":"2026-08-18T04:00:00Z","v":14819,"vw":61.343897},{"c":61.9,"h":61.9599,"l":60.94,"n":925,"o":61.16,"t":"2026-08-19T04:00:00Z","v":23071,"vw":61.624373},{"c":60.8,"h":61.445,"l":60.4,"n":1034,"o":60.91,"t":"2026-08-20T04:00:00Z","v":16327,"vw":60.934781},{"c":61.835,"h":62.04,"l":60.965,"n":833,"o":61.12,"t":"2026-08-21T04:00:00Z","v":23669,"vw":61.606671},{"c":62.165,"h":62.62,"l":61.01,"n":815,"o":61.01,"t":"2026-08-24T04:00:00Z","v":23565,"vw":62.086994},{"c":61.8,"h":62.56,"l":61.5965,"n":1001,"o":62.56,"t":"2026-08-25T04:00:00Z","v":31610,"vw":61.874468},{"c":60.835,"h":61.71,"l":60.475,"n":1012,"o":61.71,"t":"2026-08-26T04:00:00Z","v":18622,"vw":61.056027},{"c":60.52,"h":60.73,"l":60.06,"n":996,"o":60.46,"t":"2026-08-27T04:00:00Z","v":13400,"vw":60.450437},{"c":61.74,"h":62.25,"l":60.4,"n":808,"o":60.4,"t":"2026-08-28T04:00:00Z","v":21901,"vw":61.7548},{"c":59.855,"h":60.86,"l":59.34,"n":1424,"o":60.86,"t":"2026-08-31T04:00:00Z","v":32259,"vw":59.806946},{"c":58.8224,"h":59.36,"l":58.6,"n":1267,"o":59.01,"t":"2026-09-01T04:00:00Z","v":20964,"vw":58.986246},{"c":59.3276,"h":59.6805,"l":58.73,"n":768,"o":58.73,"t":"2026-09-02T04:00:00Z","v":17400,"vw":59.146914},{"c":60.47,"h":60.865,"l":60.09,"n":814,"o":60.79,"t":"2026-09-03T04:00:00Z","v":35553,"vw":60.421448},{"c":59.6,"h":60.58,"l":59.3704,"n":1167,"o":60.58,"t":"2026-09-04T04:00:00Z","v":24339,"vw":59.614719},{"c":59.2052,"h":59.6499,"l":58.175,"n":1321,"o":58.48,"t":"2026-09-08T04:00:00Z","v":27588,"vw":58.919384},{"c":57.5201,"h":57.8,"l":57.08,"n":2007,"o":57.7,"t":"2026-09-09T04:00:00Z","v":41677,"vw":57.495755},{"c":58.05,"h":58.08,"l":57.08,"n":939,"o":57.19,"t":"2026-09-10T04:00:00Z","v":40077,"vw":57.857203},{"c":59.2851,"h":60.105,"l":58.4,"n":905,"o":58.4,"t":"2026-09-11T04:00:00Z","v":47733,"vw":59.572788},{"c":61.28,"h":61.28,"l":59.61,"n":843,"o":59.61,"t":"2026-09-14T04:00:00Z","v":29378,"vw":60.707987},{"c":60.14,"h":60.75,"l":59.96,"n":777,"o":60.72,"t":"2026-09-15T04:00:00Z","v":12462,"vw":60.237974},{"c":59.7,"h":60.67,"l":59.35,"n":611,"o":60.1313,"t":"2026-09-16T04:00:00Z","v":19820,"vw":60.048264},{"c":60.7463,"h":60.865,"l":60.06,"n":561,"o":60.8199,"t":"2026-09-17T04:00:00Z","v":14758,"vw":60.459933},{"c":61.33,"h":63.1158,"l":61.0501,"n":986,"o":62.52,"t":"2026-09-18T04:00:00Z","v":29038,"vw":61.792771},{"c":61.88,"h":62.445,"l":60.9,"n":854,"o":60.9,"t":"2026-09-21T04:00:00Z","v":24061,"vw":61.82803},{"c":61.15,"h":63.56,"l":61.055,"n":1233,"o":62.59,"t":"2026-09-22T04:00:00Z","v":34530,"vw":61.943616},{"c":58.3798,"h":61.03,"l":58.3,"n":2056,"o":60.77,"t":"2026-09-23T04:00:00Z","v":30364,"vw":59.101506},{"c":59.4,"h":59.4,"l":58.035,"n":988,"o":58.035,"t":"2026-09-24T04:00:00Z","v":33341,"vw":58.740349},{"c":59.6223,"h":59.96,"l":59.2,"n":807,"o":59.599,"t":"2026-09-25T04:00:00Z","v":20490,"vw":59.693509},{"c":58.8343,"h":59.02,"l":58.3,"n":935,"o":58.62,"t":"2026-09-28T04:00:00Z","v":17898,"vw":58.673022},{"c":58.6149,"h":58.83,"l":57.8805,"n":1246,"o":58.83,"t":"2026-09-29T04:00:00Z","v":22731,"vw":58.201051},{"c":59.33,"h":60.83,"l":58.83,"n":902,"o":58.93,"t":"2026-09-30T04:00:00Z","v":23476,"vw":60.214923},{"c":57.93,"h":60.56,"l":57.4204,"n":1601,"o":60.56,"t":"2026-10-01T04:00:00Z","v":30665,"vw":58.32203},{"c":59,"h":59.4,"l":58.6201,"n":1049,"o":59,"t":"2026-10-02T04:00:00Z","v":25925,"vw":58.982721},{"c":59.2312,"h":59.57,"l":58.63,"n":843,"o":58.63,"t":"2026-10-05T04:00:00Z","v":19112,"vw":59.110131},{"c":59.5,"h":59.7891,"l":58.9612,"n":1008,"o":59.3,"t":"2026-10-06T04:00:00Z","v":23687,"vw":59.382302},{"c":60.14,"h":60.14,"l":58.66,"n":831,"o":59,"t":"2026-10-07T04:00:00Z","v":16763,"vw":59.250209},{"c":59.75,"h":60.84,"l":59.3,"n":864,"o":60.38,"t":"2026-10-08T04:00:00Z","v":26814,"vw":59.886944},{"c":60.21,"h":60.87,"l":60.14,"n":708,"o":60.3,"t":"2026-10-09T04:00:00Z","v":15614,"vw":60.460387},{"c":60.48,"h":61.07,"l":60.02,"n":644,"o":60.02,"t":"2026-10-12T04:00:00Z","v":11640,"vw":60.669006},{"c":60.3869,"h":61.27,"l":60.3038,"n":579,"o":60.79,"t":"2026-10-13T04:00:00Z","v":17372,"vw":60.689794},{"c":59.1,"h":61.4,"l":59,"n":902,"o":60.87,"t":"2026-10-14T04:00:00Z","v":22811,"vw":59.863964},{"c":59.4566,"h":60.0464,"l":57.81,"n":836,"o":57.82,"t":"2026-10-15T04:00:00Z","v":25485,"vw":59.159145},{"c":57.5483,"h":59.61,"l":57.3,"n":1317,"o":59.61,"t":"2026-10-16T04:00:00Z","v":41031,"vw":58.140467},{"c":57.9976,"h":58.32,"l":57.471,"n":797,"o":57.65,"t":"2026-10-19T04:00:00Z","v":26535,"vw":57.883912},{"c":57.1,"h":57.92,"l":56.875,"n":1178,"o":57.62,"t":"2026-10-20T04:00:00Z","v":20693,"vw":57.235421},{"c":56,"h":56.74,"l":55.15,"n":1758,"o":56.74,"t":"2026-10-21T04:00:00Z","v":49878,"vw":55.669533},{"c":53.86,"h":55.35,"l":53.52,"n":1607,"o":55.35,"t":"2026-10-22T04:00:00Z","v":37248,"vw":54.289176}],"volatilityBars":[{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-09-22T10:30:00Z","v":693,"vw":62.39},{"c":63.2,"h":63.2,"l":62.362,"n":77,"o":62.59,"t":"2026-09-22T13:30:00Z","v":1890,"vw":62.859421},{"c":63.14,"h":63.56,"l":63.14,"n":28,"o":63.3872,"t":"2026-09-22T13:45:00Z","v":635,"vw":63.319295},{"c":63.4,"h":63.4,"l":63.14,"n":44,"o":63.3045,"t":"2026-09-22T14:15:00Z","v":3496,"vw":63.301957},{"c":63,"h":63.32,"l":63,"n":14,"o":63.32,"t":"2026-09-22T14:45:00Z","v":766,"vw":63.18729},{"c":62.76,"h":62.76,"l":62.76,"n":4,"o":62.76,"t":"2026-09-22T15:00:00Z","v":161,"vw":62.76},{"c":62.625,"h":62.625,"l":62.625,"n":10,"o":62.625,"t":"2026-09-22T15:15:00Z","v":495,"vw":62.625},{"c":62.27,"h":62.31,"l":62.2,"n":24,"o":62.31,"t":"2026-09-22T15:30:00Z","v":1612,"vw":62.248073},{"c":62,"h":62.22,"l":62,"n":28,"o":62.215,"t":"2026-09-22T15:45:00Z","v":1011,"vw":62.08279},{"c":61.88,"h":61.9,"l":61.88,"n":6,"o":61.9,"t":"2026-09-22T16:00:00Z","v":206,"vw":61.89},{"c":61.19,"h":61.25,"l":61.19,"n":11,"o":61.25,"t":"2026-09-22T16:30:00Z","v":678,"vw":61.24},{"c":61.12,"h":61.12,"l":61.11,"n":7,"o":61.11,"t":"2026-09-22T16:45:00Z","v":645,"vw":61.112138},{"c":61.055,"h":61.12,"l":61.055,"n":10,"o":61.12,"t":"2026-09-22T17:00:00Z","v":785,"vw":61.081},{"c":61.4034,"h":61.4034,"l":61.4034,"n":1,"o":61.4034,"t":"2026-09-22T17:15:00Z","v":200,"vw":61.4034},{"c":61.615,"h":61.615,"l":61.615,"n":5,"o":61.615,"t":"2026-09-22T18:00:00Z","v":347,"vw":61.615},{"c":61.7499,"h":61.7499,"l":61.525,"n":9,"o":61.525,"t":"2026-09-22T18:30:00Z","v":509,"vw":61.697719},{"c":61.4,"h":61.4,"l":61.4,"n":11,"o":61.4,"t":"2026-09-22T18:45:00Z","v":364,"vw":61.4},{"c":61.26,"h":61.26,"l":61.26,"n":3,"o":61.26,"t":"2026-09-22T19:00:00Z","v":409,"vw":61.26},{"c":61.55,"h":61.57,"l":61.55,"n":10,"o":61.57,"t":"2026-09-22T19:15:00Z","v":10101,"vw":61.550199},{"c":61.45,"h":61.598,"l":61.45,"n":12,"o":61.598,"t":"2026-09-22T19:30:00Z","v":1145,"vw":61.4948},{"c":61.15,"h":61.15,"l":61.14,"n":13,"o":61.14,"t":"2026-09-22T19:45:00Z","v":1200,"vw":61.142241},{"c":61.49,"h":61.49,"l":61.49,"n":8,"o":61.49,"t":"2026-09-22T22:15:00Z","v":300,"vw":61.49},{"c":61.51,"h":61.51,"l":61.51,"n":11,"o":61.51,"t":"2026-09-23T08:00:00Z","v":201,"vw":61.51},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-23T13:00:00Z","v":100,"vw":61},{"c":60.2579,"h":61.03,"l":60.2579,"n":54,"o":60.77,"t":"2026-09-23T13:30:00Z","v":1668,"vw":60.681056},{"c":59.5,"h":60.28,"l":59.5,"n":79,"o":60.28,"t":"2026-09-23T13:45:00Z","v":1630,"vw":59.974315},{"c":59.18,"h":59.5599,"l":59.1,"n":92,"o":59.385,"t":"2026-09-23T14:00:00Z","v":1836,"vw":59.288407},{"c":58.95,"h":59,"l":58.85,"n":50,"o":59,"t":"2026-09-23T14:15:00Z","v":1721,"vw":58.892806},{"c":59.28,"h":59.28,"l":59.2,"n":10,"o":59.2,"t":"2026-09-23T14:30:00Z","v":463,"vw":59.260149},{"c":59,"h":59.26,"l":59,"n":41,"o":59.08,"t":"2026-09-23T15:15:00Z","v":2434,"vw":59.087276},{"c":58.95,"h":59.04,"l":58.9,"n":37,"o":59.04,"t":"2026-09-23T15:30:00Z","v":864,"vw":58.964},{"c":58.95,"h":58.95,"l":58.89,"n":8,"o":58.95,"t":"2026-09-23T15:45:00Z","v":1077,"vw":58.935809},{"c":59.045,"h":59.05,"l":58.97,"n":10,"o":58.97,"t":"2026-09-23T16:00:00Z","v":428,"vw":59.009634},{"c":58.645,"h":59,"l":58.645,"n":89,"o":59,"t":"2026-09-23T16:15:00Z","v":3294,"vw":58.820612},{"c":58.55,"h":58.65,"l":58.55,"n":8,"o":58.65,"t":"2026-09-23T16:30:00Z","v":612,"vw":58.566667},{"c":58.43,"h":58.47,"l":58.43,"n":22,"o":58.47,"t":"2026-09-23T16:45:00Z","v":560,"vw":58.445},{"c":58.35,"h":58.5,"l":58.35,"n":10,"o":58.5,"t":"2026-09-23T17:00:00Z","v":230,"vw":58.425},{"c":58.38,"h":58.38,"l":58.38,"n":4,"o":58.38,"t":"2026-09-23T17:15:00Z","v":169,"vw":58.38},{"c":58.445,"h":58.445,"l":58.445,"n":3,"o":58.445,"t":"2026-09-23T17:30:00Z","v":127,"vw":58.445},{"c":58.7399,"h":58.7399,"l":58.7399,"n":3,"o":58.7399,"t":"2026-09-23T17:45:00Z","v":113,"vw":58.7399},{"c":58.65,"h":58.65,"l":58.65,"n":4,"o":58.65,"t":"2026-09-23T18:00:00Z","v":216,"vw":58.65},{"c":58.75,"h":58.75,"l":58.75,"n":6,"o":58.75,"t":"2026-09-23T18:15:00Z","v":200,"vw":58.75},{"c":58.62,"h":58.62,"l":58.6,"n":14,"o":58.6,"t":"2026-09-23T18:30:00Z","v":728,"vw":58.605},{"c":58.645,"h":58.77,"l":58.645,"n":7,"o":58.765,"t":"2026-09-23T18:45:00Z","v":423,"vw":58.711216},{"c":58.48,"h":58.55,"l":58.475,"n":24,"o":58.55,"t":"2026-09-23T19:30:00Z","v":574,"vw":58.493},{"c":58.395,"h":58.395,"l":58.3,"n":20,"o":58.3,"t":"2026-09-23T19:45:00Z","v":826,"vw":58.376203},{"c":58.5,"h":58.5,"l":58.5,"n":3,"o":58.5,"t":"2026-09-24T08:00:00Z","v":111,"vw":58.5},{"c":58.4361,"h":58.4361,"l":58.4361,"n":1,"o":58.4361,"t":"2026-09-24T08:15:00Z","v":100,"vw":58.4361},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-09-24T08:30:00Z","v":103,"vw":58.3},{"c":58.1,"h":58.15,"l":58.1,"n":4,"o":58.15,"t":"2026-09-24T08:45:00Z","v":211,"vw":58.125},{"c":58,"h":58,"l":58,"n":15,"o":58,"t":"2026-09-24T09:15:00Z","v":185,"vw":58},{"c":57.9393,"h":57.9393,"l":57.86,"n":3,"o":57.86,"t":"2026-09-24T11:45:00Z","v":581,"vw":57.887298},{"c":58.3215,"h":58.5582,"l":58.035,"n":73,"o":58.035,"t":"2026-09-24T13:30:00Z","v":1489,"vw":58.35526},{"c":58.29,"h":58.56,"l":58.24,"n":40,"o":58.27,"t":"2026-09-24T13:45:00Z","v":1993,"vw":58.323871},{"c":58.75,"h":58.75,"l":58.4,"n":7,"o":58.4,"t":"2026-09-24T14:00:00Z","v":295,"vw":58.550215},{"c":58.704,"h":58.704,"l":58.704,"n":2,"o":58.704,"t":"2026-09-24T14:15:00Z","v":501,"vw":58.704},{"c":58.43,"h":58.51,"l":58.4,"n":33,"o":58.4,"t":"2026-09-24T14:45:00Z","v":10113,"vw":58.45644},{"c":58.315,"h":58.43,"l":58.25,"n":12,"o":58.43,"t":"2026-09-24T15:00:00Z","v":970,"vw":58.313869},{"c":58.32,"h":58.345,"l":58.32,"n":7,"o":58.345,"t":"2026-09-24T15:15:00Z","v":208,"vw":58.3325},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-09-24T15:30:00Z","v":100,"vw":58.5},{"c":59.0744,"h":59.0744,"l":58.83,"n":14,"o":58.83,"t":"2026-09-24T16:15:00Z","v":1072,"vw":58.99401},{"c":59.1,"h":59.1,"l":58.98,"n":2,"o":58.98,"t":"2026-09-24T16:30:00Z","v":200,"vw":59.04},{"c":59.365,"h":59.365,"l":59.198,"n":13,"o":59.2399,"t":"2026-09-24T16:45:00Z","v":676,"vw":59.257182},{"c":59.2829,"h":59.4,"l":59.2829,"n":2,"o":59.4,"t":"2026-09-24T17:00:00Z","v":299,"vw":59.360836},{"c":59,"h":59.015,"l":59,"n":5,"o":59.015,"t":"2026-09-24T17:15:00Z","v":339,"vw":59.005683},{"c":59.09,"h":59.09,"l":59.09,"n":3,"o":59.09,"t":"2026-09-24T17:30:00Z","v":181,"vw":59.09},{"c":59.02,"h":59.035,"l":59.02,"n":5,"o":59.035,"t":"2026-09-24T17:45:00Z","v":222,"vw":59.028151},{"c":59.23,"h":59.23,"l":59.04,"n":4,"o":59.04,"t":"2026-09-24T18:00:00Z","v":251,"vw":59.130047},{"c":59.318,"h":59.325,"l":59.215,"n":6,"o":59.215,"t":"2026-09-24T18:15:00Z","v":2692,"vw":59.231963},{"c":59.27,"h":59.32,"l":59.26,"n":8,"o":59.32,"t":"2026-09-24T18:30:00Z","v":2917,"vw":59.27151},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-09-24T19:15:00Z","v":405,"vw":59.2},{"c":59.2,"h":59.2,"l":59.2,"n":2,"o":59.2,"t":"2026-09-24T19:30:00Z","v":212,"vw":59.2},{"c":59.4,"h":59.4,"l":59.26,"n":15,"o":59.27,"t":"2026-09-24T19:45:00Z","v":794,"vw":59.303571},{"c":59.34,"h":59.34,"l":59.34,"n":1,"o":59.34,"t":"2026-09-24T21:30:00Z","v":200,"vw":59.34},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-09-25T11:00:00Z","v":106,"vw":59.4},{"c":59.6241,"h":59.6241,"l":59.371,"n":2,"o":59.371,"t":"2026-09-25T12:00:00Z","v":228,"vw":59.513091},{"c":59.59,"h":59.59,"l":59.59,"n":3,"o":59.59,"t":"2026-09-25T12:45:00Z","v":500,"vw":59.59},{"c":59.6195,"h":59.6195,"l":59.6195,"n":1,"o":59.6195,"t":"2026-09-25T13:00:00Z","v":335,"vw":59.6195},{"c":59.3,"h":59.3,"l":59.3,"n":3,"o":59.3,"t":"2026-09-25T13:15:00Z","v":349,"vw":59.3},{"c":59.7099,"h":59.96,"l":59.599,"n":47,"o":59.599,"t":"2026-09-25T13:30:00Z","v":2781,"vw":59.820999},{"c":59.66,"h":59.7,"l":59.66,"n":13,"o":59.7,"t":"2026-09-25T13:45:00Z","v":425,"vw":59.672698},{"c":59.46,"h":59.555,"l":59.2,"n":12,"o":59.555,"t":"2026-09-25T14:00:00Z","v":477,"vw":59.376667},{"c":59.3,"h":59.3,"l":59.2,"n":3,"o":59.2,"t":"2026-09-25T14:15:00Z","v":201,"vw":59.25},{"c":59.4218,"h":59.4218,"l":59.4218,"n":3,"o":59.4218,"t":"2026-09-25T14:45:00Z","v":171,"vw":59.4218},{"c":59.67,"h":59.67,"l":59.46,"n":8,"o":59.46,"t":"2026-09-25T15:00:00Z","v":384,"vw":59.578696},{"c":59.8001,"h":59.8001,"l":59.755,"n":5,"o":59.755,"t":"2026-09-25T15:30:00Z","v":742,"vw":59.782378},{"c":59.495,"h":59.495,"l":59.495,"n":3,"o":59.495,"t":"2026-09-25T15:45:00Z","v":368,"vw":59.495},{"c":59.94,"h":59.94,"l":59.85,"n":26,"o":59.85,"t":"2026-09-25T16:00:00Z","v":1558,"vw":59.862212},{"c":59.655,"h":59.9,"l":59.655,"n":7,"o":59.9,"t":"2026-09-25T16:15:00Z","v":467,"vw":59.762731},{"c":59.7056,"h":59.7056,"l":59.7056,"n":2,"o":59.7056,"t":"2026-09-25T16:30:00Z","v":102,"vw":59.7056},{"c":59.57,"h":59.57,"l":59.53,"n":7,"o":59.53,"t":"2026-09-25T16:45:00Z","v":219,"vw":59.55},{"c":59.6858,"h":59.6858,"l":59.6858,"n":2,"o":59.6858,"t":"2026-09-25T17:00:00Z","v":101,"vw":59.6858},{"c":59.6,"h":59.6,"l":59.6,"n":3,"o":59.6,"t":"2026-09-25T17:45:00Z","v":346,"vw":59.6},{"c":59.7448,"h":59.75,"l":59.7448,"n":3,"o":59.75,"t":"2026-09-25T18:15:00Z","v":606,"vw":59.749098},{"c":59.6999,"h":59.6999,"l":59.66,"n":4,"o":59.66,"t":"2026-09-25T18:30:00Z","v":839,"vw":59.67597},{"c":59.71,"h":59.745,"l":59.67,"n":5,"o":59.745,"t":"2026-09-25T19:00:00Z","v":1159,"vw":59.690895},{"c":59.6,"h":59.6,"l":59.595,"n":5,"o":59.595,"t":"2026-09-25T19:15:00Z","v":840,"vw":59.598212},{"c":59.6,"h":59.6,"l":59.6,"n":4,"o":59.6,"t":"2026-09-25T19:45:00Z","v":1346,"vw":59.6},{"c":60.4885,"h":60.4885,"l":60.4885,"n":2,"o":60.4885,"t":"2026-09-25T21:00:00Z","v":154,"vw":60.4885},{"c":60.6322,"h":60.6322,"l":60.6322,"n":1,"o":60.6322,"t":"2026-09-25T21:15:00Z","v":500,"vw":60.6322},{"c":58.76,"h":58.76,"l":58.76,"n":20,"o":58.76,"t":"2026-09-28T08:00:00Z","v":322,"vw":58.76},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-09-28T11:45:00Z","v":401,"vw":58.5},{"c":58.8609,"h":59.02,"l":58.62,"n":100,"o":58.62,"t":"2026-09-28T13:30:00Z","v":3636,"vw":58.736894},{"c":58.979,"h":58.99,"l":58.8101,"n":24,"o":58.95,"t":"2026-09-28T13:45:00Z","v":2165,"vw":58.912921},{"c":58.3,"h":58.5,"l":58.3,"n":31,"o":58.5,"t":"2026-09-28T14:00:00Z","v":644,"vw":58.366667},{"c":58.635,"h":58.635,"l":58.635,"n":2,"o":58.635,"t":"2026-09-28T14:15:00Z","v":114,"vw":58.635},{"c":58.66,"h":58.66,"l":58.62,"n":10,"o":58.62,"t":"2026-09-28T14:30:00Z","v":312,"vw":58.646667},{"c":58.42,"h":58.63,"l":58.42,"n":23,"o":58.63,"t":"2026-09-28T14:45:00Z","v":943,"vw":58.540147},{"c":58.45,"h":58.4878,"l":58.4301,"n":7,"o":58.4301,"t":"2026-09-28T15:00:00Z","v":1065,"vw":58.460267},{"c":58.543,"h":58.543,"l":58.543,"n":3,"o":58.543,"t":"2026-09-28T15:15:00Z","v":111,"vw":58.543},{"c":58.43,"h":58.48,"l":58.3601,"n":6,"o":58.48,"t":"2026-09-28T15:30:00Z","v":812,"vw":58.407255},{"c":58.53,"h":58.53,"l":58.39,"n":9,"o":58.39,"t":"2026-09-28T16:15:00Z","v":554,"vw":58.483126},{"c":58.39,"h":58.5299,"l":58.39,"n":8,"o":58.4,"t":"2026-09-28T16:30:00Z","v":422,"vw":58.429975},{"c":58.87,"h":58.87,"l":58.69,"n":11,"o":58.69,"t":"2026-09-28T18:00:00Z","v":377,"vw":58.82},{"c":58.88,"h":58.88,"l":58.88,"n":1,"o":58.88,"t":"2026-09-28T18:30:00Z","v":200,"vw":58.88},{"c":58.7,"h":58.91,"l":58.7,"n":6,"o":58.805,"t":"2026-09-28T19:00:00Z","v":315,"vw":58.805},{"c":58.93,"h":58.93,"l":58.66,"n":9,"o":58.66,"t":"2026-09-28T19:15:00Z","v":697,"vw":58.795},{"c":58.75,"h":58.75,"l":58.75,"n":2,"o":58.75,"t":"2026-09-28T23:00:00Z","v":105,"vw":58.75},{"c":58.71,"h":58.71,"l":58.71,"n":11,"o":58.71,"t":"2026-09-29T08:00:00Z","v":281,"vw":58.71},{"c":58.5528,"h":58.83,"l":58.469,"n":55,"o":58.83,"t":"2026-09-29T13:30:00Z","v":1127,"vw":58.629898},{"c":58.16,"h":58.35,"l":58.16,"n":30,"o":58.31,"t":"2026-09-29T13:45:00Z","v":5915,"vw":58.17128},{"c":58.3,"h":58.48,"l":58.3,"n":22,"o":58.48,"t":"2026-09-29T14:00:00Z","v":2282,"vw":58.359375},{"c":58.03,"h":58.1,"l":57.8805,"n":99,"o":58.1,"t":"2026-09-29T14:15:00Z","v":2013,"vw":58.000325},{"c":58.155,"h":58.155,"l":58.155,"n":7,"o":58.155,"t":"2026-09-29T14:30:00Z","v":146,"vw":58.155},{"c":58.13,"h":58.15,"l":58.12,"n":21,"o":58.12,"t":"2026-09-29T14:45:00Z","v":537,"vw":58.134091},{"c":58.09,"h":58.18,"l":57.9778,"n":24,"o":58.02,"t":"2026-09-29T15:00:00Z","v":2746,"vw":58.051245},{"c":57.9001,"h":57.9001,"l":57.9001,"n":2,"o":57.9001,"t":"2026-09-29T16:00:00Z","v":101,"vw":57.9001},{"c":58.1,"h":58.1,"l":58.1,"n":2,"o":58.1,"t":"2026-09-29T16:15:00Z","v":123,"vw":58.1},{"c":58.08,"h":58.08,"l":58.08,"n":2,"o":58.08,"t":"2026-09-29T16:30:00Z","v":102,"vw":58.08},{"c":58.1679,"h":58.2201,"l":58.1679,"n":2,"o":58.2201,"t":"2026-09-29T17:00:00Z","v":500,"vw":58.20966},{"c":58,"h":58,"l":58,"n":18,"o":58,"t":"2026-09-29T17:45:00Z","v":310,"vw":58},{"c":58.2177,"h":58.2177,"l":58.2177,"n":2,"o":58.2177,"t":"2026-09-29T18:00:00Z","v":101,"vw":58.2177},{"c":58.215,"h":58.215,"l":58.215,"n":4,"o":58.215,"t":"2026-09-29T18:15:00Z","v":109,"vw":58.215},{"c":58.3026,"h":58.3026,"l":58.3026,"n":3,"o":58.3026,"t":"2026-09-29T18:45:00Z","v":346,"vw":58.3026},{"c":58.5757,"h":58.5757,"l":58.4161,"n":3,"o":58.4161,"t":"2026-09-29T19:00:00Z","v":366,"vw":58.531974},{"c":58.6149,"h":58.6149,"l":58.51,"n":2,"o":58.51,"t":"2026-09-29T19:45:00Z","v":300,"vw":58.579933},{"c":58.97,"h":58.97,"l":58.96,"n":6,"o":58.96,"t":"2026-09-30T08:15:00Z","v":480,"vw":58.965056},{"c":59.1,"h":59.1,"l":59.1,"n":1,"o":59.1,"t":"2026-09-30T10:00:00Z","v":165,"vw":59.1},{"c":59.06,"h":59.06,"l":59.06,"n":4,"o":59.06,"t":"2026-09-30T11:00:00Z","v":338,"vw":59.06},{"c":59.47,"h":59.47,"l":59.44,"n":6,"o":59.44,"t":"2026-09-30T12:30:00Z","v":710,"vw":59.454286},{"c":59.94,"h":59.98,"l":58.93,"n":70,"o":58.93,"t":"2026-09-30T13:30:00Z","v":3537,"vw":59.600985},{"c":60.36,"h":60.42,"l":59.9,"n":16,"o":59.9,"t":"2026-09-30T13:45:00Z","v":2911,"vw":60.29958},{"c":60.51,"h":60.72,"l":60.43,"n":49,"o":60.44,"t":"2026-09-30T14:00:00Z","v":4036,"vw":60.550133},{"c":60.27,"h":60.27,"l":60.27,"n":4,"o":60.27,"t":"2026-09-30T14:15:00Z","v":153,"vw":60.27},{"c":60.03,"h":60.03,"l":60.03,"n":3,"o":60.03,"t":"2026-09-30T14:45:00Z","v":374,"vw":60.03},{"c":60.53,"h":60.53,"l":60.485,"n":9,"o":60.53,"t":"2026-09-30T15:15:00Z","v":726,"vw":60.50584},{"c":60.71,"h":60.71,"l":60.481,"n":9,"o":60.481,"t":"2026-09-30T15:45:00Z","v":414,"vw":60.61113},{"c":60.8299,"h":60.83,"l":60.645,"n":6,"o":60.645,"t":"2026-09-30T16:00:00Z","v":405,"vw":60.73794},{"c":60.635,"h":60.785,"l":60.635,"n":5,"o":60.785,"t":"2026-09-30T16:15:00Z","v":374,"vw":60.696413},{"c":60.635,"h":60.635,"l":60.635,"n":2,"o":60.635,"t":"2026-09-30T16:45:00Z","v":401,"vw":60.635},{"c":60.38,"h":60.38,"l":60.3,"n":11,"o":60.3,"t":"2026-09-30T17:45:00Z","v":1254,"vw":60.347132},{"c":60.27,"h":60.27,"l":60.27,"n":6,"o":60.27,"t":"2026-09-30T19:00:00Z","v":192,"vw":60.27},{"c":60.01,"h":60.2,"l":60.01,"n":17,"o":60.1853,"t":"2026-09-30T19:15:00Z","v":942,"vw":60.167063},{"c":59.05,"h":59.05,"l":58.83,"n":7,"o":58.83,"t":"2026-09-30T19:45:00Z","v":467,"vw":58.976667},{"c":60.06,"h":60.06,"l":59.33,"n":20,"o":59.33,"t":"2026-09-30T20:00:00Z","v":284,"vw":59.677619},{"c":60.06,"h":60.06,"l":60.06,"n":9,"o":60.06,"t":"2026-09-30T20:15:00Z","v":205,"vw":60.06},{"c":61,"h":61.04,"l":61,"n":21,"o":61.04,"t":"2026-10-01T08:00:00Z","v":450,"vw":61.02},{"c":60.3,"h":60.3,"l":60.3,"n":2,"o":60.3,"t":"2026-10-01T12:00:00Z","v":500,"vw":60.3},{"c":60.12,"h":60.12,"l":60.12,"n":5,"o":60.12,"t":"2026-10-01T12:30:00Z","v":470,"vw":60.12},{"c":59.3,"h":60.56,"l":59.3,"n":65,"o":60.56,"t":"2026-10-01T13:30:00Z","v":1021,"vw":59.813878},{"c":58.95,"h":59.2,"l":58.8,"n":48,"o":59.2,"t":"2026-10-01T13:45:00Z","v":1467,"vw":59.061545},{"c":59,"h":59.07,"l":58.66,"n":49,"o":58.89,"t":"2026-10-01T14:00:00Z","v":2190,"vw":58.926763},{"c":58.69,"h":58.83,"l":58.69,"n":27,"o":58.83,"t":"2026-10-01T14:15:00Z","v":1560,"vw":58.755159},{"c":58.66,"h":58.69,"l":58.66,"n":19,"o":58.69,"t":"2026-10-01T14:30:00Z","v":899,"vw":58.673287},{"c":58.48,"h":58.55,"l":58.4,"n":46,"o":58.5,"t":"2026-10-01T14:45:00Z","v":1032,"vw":58.485343},{"c":58.43,"h":58.43,"l":58.35,"n":6,"o":58.35,"t":"2026-10-01T15:00:00Z","v":330,"vw":58.403333},{"c":58.46,"h":58.46,"l":58.35,"n":13,"o":58.4,"t":"2026-10-01T15:30:00Z","v":1972,"vw":58.448278},{"c":58.35,"h":58.375,"l":58.35,"n":6,"o":58.375,"t":"2026-10-01T15:45:00Z","v":484,"vw":58.357679},{"c":58.3166,"h":58.4,"l":58.3166,"n":3,"o":58.4,"t":"2026-10-01T16:00:00Z","v":259,"vw":58.34996},{"c":58.17,"h":58.17,"l":58.17,"n":1,"o":58.17,"t":"2026-10-01T16:15:00Z","v":100,"vw":58.17},{"c":57.915,"h":58,"l":57.915,"n":46,"o":58,"t":"2026-10-01T16:30:00Z","v":783,"vw":57.94625},{"c":57.44,"h":57.8,"l":57.4204,"n":75,"o":57.8,"t":"2026-10-01T16:45:00Z","v":3188,"vw":57.498426},{"c":57.89,"h":57.89,"l":57.65,"n":21,"o":57.65,"t":"2026-10-01T17:00:00Z","v":1030,"vw":57.718501},{"c":58.0401,"h":58.0401,"l":57.87,"n":12,"o":57.89,"t":"2026-10-01T17:15:00Z","v":558,"vw":57.953019},{"c":58.1841,"h":58.1841,"l":58.1841,"n":3,"o":58.1841,"t":"2026-10-01T17:30:00Z","v":111,"vw":58.1841},{"c":58.2517,"h":58.2517,"l":58.2517,"n":3,"o":58.2517,"t":"2026-10-01T17:45:00Z","v":106,"vw":58.2517},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-10-01T18:00:00Z","v":274,"vw":58.24},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-10-01T18:15:00Z","v":110,"vw":58.2},{"c":58,"h":58,"l":58,"n":3,"o":58,"t":"2026-10-01T18:30:00Z","v":106,"vw":58},{"c":57.9431,"h":57.9431,"l":57.9431,"n":4,"o":57.9431,"t":"2026-10-01T18:45:00Z","v":144,"vw":57.9431},{"c":57.94,"h":57.94,"l":57.94,"n":6,"o":57.94,"t":"2026-10-01T19:00:00Z","v":243,"vw":57.94},{"c":58.0965,"h":58.0965,"l":58.0112,"n":7,"o":58.0112,"t":"2026-10-01T19:15:00Z","v":435,"vw":58.066465},{"c":58.045,"h":58.045,"l":58.045,"n":8,"o":58.045,"t":"2026-10-01T19:30:00Z","v":171,"vw":58.045},{"c":57.93,"h":58,"l":57.91,"n":38,"o":58,"t":"2026-10-01T19:45:00Z","v":1962,"vw":57.936061},{"c":58.754,"h":58.754,"l":58.754,"n":1,"o":58.754,"t":"2026-10-01T20:45:00Z","v":200,"vw":58.754},{"c":58.852,"h":58.96,"l":58.852,"n":6,"o":58.96,"t":"2026-10-01T22:00:00Z","v":1302,"vw":58.951692},{"c":58.3,"h":58.3,"l":58.3,"n":1,"o":58.3,"t":"2026-10-02T10:15:00Z","v":100,"vw":58.3},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-02T11:00:00Z","v":110,"vw":58.5},{"c":58.6,"h":58.6,"l":58.6,"n":2,"o":58.6,"t":"2026-10-02T12:30:00Z","v":200,"vw":58.6},{"c":58.83,"h":58.83,"l":58.5,"n":12,"o":58.5,"t":"2026-10-02T12:45:00Z","v":843,"vw":58.69},{"c":58.8,"h":58.8,"l":58.75,"n":3,"o":58.75,"t":"2026-10-02T13:00:00Z","v":871,"vw":58.789551},{"c":59.11,"h":59.2984,"l":58.7687,"n":75,"o":59,"t":"2026-10-02T13:30:00Z","v":3878,"vw":59.050745},{"c":59.09,"h":59.215,"l":58.98,"n":42,"o":59.2,"t":"2026-10-02T13:45:00Z","v":2757,"vw":59.052906},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-02T14:00:00Z","v":451,"vw":59.05},{"c":59.2,"h":59.2,"l":59.2,"n":3,"o":59.2,"t":"2026-10-02T14:15:00Z","v":102,"vw":59.2},{"c":59.4,"h":59.4,"l":59.3,"n":17,"o":59.3,"t":"2026-10-02T14:45:00Z","v":1487,"vw":59.326132},{"c":58.95,"h":59.08,"l":58.95,"n":37,"o":59.07,"t":"2026-10-02T15:00:00Z","v":2074,"vw":59.020374},{"c":58.74,"h":58.95,"l":58.65,"n":31,"o":58.95,"t":"2026-10-02T15:15:00Z","v":3511,"vw":58.76338},{"c":58.6201,"h":58.775,"l":58.6201,"n":20,"o":58.65,"t":"2026-10-02T15:30:00Z","v":1318,"vw":58.674519},{"c":59.075,"h":59.075,"l":59.075,"n":1,"o":59.075,"t":"2026-10-02T16:45:00Z","v":200,"vw":59.075},{"c":59.09,"h":59.09,"l":59.09,"n":1,"o":59.09,"t":"2026-10-02T17:30:00Z","v":200,"vw":59.09},{"c":59.08,"h":59.08,"l":58.98,"n":4,"o":58.98,"t":"2026-10-02T17:45:00Z","v":605,"vw":58.996667},{"c":59.05,"h":59.05,"l":59.05,"n":1,"o":59.05,"t":"2026-10-02T19:30:00Z","v":323,"vw":59.05},{"c":59,"h":59.115,"l":58.91,"n":13,"o":58.91,"t":"2026-10-02T19:45:00Z","v":774,"vw":59.020377},{"c":58.97,"h":58.97,"l":58.97,"n":4,"o":58.97,"t":"2026-10-02T20:00:00Z","v":154,"vw":58.97},{"c":58.75,"h":58.75,"l":58.75,"n":5,"o":58.75,"t":"2026-10-05T08:00:00Z","v":137,"vw":58.75},{"c":58.48,"h":58.48,"l":58.48,"n":1,"o":58.48,"t":"2026-10-05T10:00:00Z","v":365,"vw":58.48},{"c":58.68,"h":58.8,"l":58.63,"n":31,"o":58.63,"t":"2026-10-05T13:30:00Z","v":1634,"vw":58.680557},{"c":59.09,"h":59.0999,"l":58.86,"n":31,"o":58.895,"t":"2026-10-05T13:45:00Z","v":1452,"vw":58.978046},{"c":58.878,"h":58.88,"l":58.878,"n":4,"o":58.88,"t":"2026-10-05T14:00:00Z","v":602,"vw":58.879},{"c":58.8516,"h":58.87,"l":58.8516,"n":14,"o":58.87,"t":"2026-10-05T14:30:00Z","v":521,"vw":58.865754},{"c":58.7,"h":58.7,"l":58.7,"n":5,"o":58.7,"t":"2026-10-05T14:45:00Z","v":129,"vw":58.7},{"c":58.93,"h":58.93,"l":58.86,"n":6,"o":58.86,"t":"2026-10-05T15:00:00Z","v":523,"vw":58.875695},{"c":58.98,"h":58.98,"l":58.98,"n":2,"o":58.98,"t":"2026-10-05T15:30:00Z","v":254,"vw":58.98},{"c":59,"h":59,"l":59,"n":7,"o":59,"t":"2026-10-05T15:45:00Z","v":146,"vw":59},{"c":59.02,"h":59.02,"l":59.02,"n":1,"o":59.02,"t":"2026-10-05T16:00:00Z","v":350,"vw":59.02},{"c":59.02,"h":59.1,"l":59.0187,"n":7,"o":59.0187,"t":"2026-10-05T16:15:00Z","v":825,"vw":59.050764},{"c":59.18,"h":59.2,"l":59.18,"n":3,"o":59.2,"t":"2026-10-05T17:15:00Z","v":410,"vw":59.194872},{"c":59.3,"h":59.3,"l":59.17,"n":15,"o":59.2032,"t":"2026-10-05T17:30:00Z","v":2343,"vw":59.283986},{"c":59.32,"h":59.32,"l":59.32,"n":2,"o":59.32,"t":"2026-10-05T18:15:00Z","v":300,"vw":59.32},{"c":59.5,"h":59.5,"l":59.47,"n":8,"o":59.47,"t":"2026-10-05T18:45:00Z","v":439,"vw":59.489934},{"c":59.4518,"h":59.57,"l":59.4518,"n":14,"o":59.549,"t":"2026-10-05T19:00:00Z","v":1102,"vw":59.514576},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-05T19:15:00Z","v":137,"vw":59.55},{"c":59.41,"h":59.45,"l":59.41,"n":2,"o":59.45,"t":"2026-10-05T19:30:00Z","v":500,"vw":59.426},{"c":59.281,"h":59.281,"l":59.28,"n":4,"o":59.28,"t":"2026-10-05T19:45:00Z","v":550,"vw":59.2804},{"c":59.3616,"h":59.3616,"l":59.3616,"n":2,"o":59.3616,"t":"2026-10-05T20:00:00Z","v":201,"vw":59.3616},{"c":59.23,"h":59.23,"l":59.23,"n":1,"o":59.23,"t":"2026-10-05T20:15:00Z","v":400,"vw":59.23},{"c":59.23,"h":59.23,"l":59.23,"n":3,"o":59.23,"t":"2026-10-05T21:15:00Z","v":967,"vw":59.23},{"c":59.55,"h":59.55,"l":59.55,"n":23,"o":59.55,"t":"2026-10-06T08:00:00Z","v":605,"vw":59.55},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-10-06T08:30:00Z","v":100,"vw":59.51},{"c":59.25,"h":59.48,"l":59.25,"n":18,"o":59.48,"t":"2026-10-06T11:00:00Z","v":510,"vw":59.373481},{"c":59.08,"h":59.33,"l":58.9612,"n":88,"o":59.3,"t":"2026-10-06T13:30:00Z","v":2936,"vw":59.140349},{"c":59,"h":59.065,"l":59,"n":12,"o":59.065,"t":"2026-10-06T13:45:00Z","v":577,"vw":59.018867},{"c":59.13,"h":59.14,"l":59,"n":27,"o":59.14,"t":"2026-10-06T14:00:00Z","v":1171,"vw":59.082989},{"c":59.76,"h":59.76,"l":59.32,"n":14,"o":59.32,"t":"2026-10-06T14:30:00Z","v":488,"vw":59.435044},{"c":59.6002,"h":59.6002,"l":59.6002,"n":3,"o":59.6002,"t":"2026-10-06T14:45:00Z","v":297,"vw":59.6002},{"c":59.59,"h":59.59,"l":59.5,"n":7,"o":59.5,"t":"2026-10-06T15:00:00Z","v":492,"vw":59.5675},{"c":59.68,"h":59.68,"l":59.68,"n":6,"o":59.68,"t":"2026-10-06T15:15:00Z","v":407,"vw":59.68},{"c":59.76,"h":59.76,"l":59.76,"n":5,"o":59.76,"t":"2026-10-06T15:30:00Z","v":134,"vw":59.76},{"c":59.596,"h":59.68,"l":59.596,"n":13,"o":59.68,"t":"2026-10-06T16:15:00Z","v":1011,"vw":59.6044},{"c":59.445,"h":59.495,"l":59.445,"n":3,"o":59.495,"t":"2026-10-06T16:30:00Z","v":244,"vw":59.468176},{"c":59.3,"h":59.3,"l":59.2755,"n":7,"o":59.2755,"t":"2026-10-06T17:15:00Z","v":417,"vw":59.292794},{"c":59.3536,"h":59.3536,"l":59.3536,"n":3,"o":59.3536,"t":"2026-10-06T17:30:00Z","v":391,"vw":59.3536},{"c":59.5,"h":59.5,"l":59.37,"n":13,"o":59.47,"t":"2026-10-06T17:45:00Z","v":1572,"vw":59.478126},{"c":59.6649,"h":59.68,"l":59.48,"n":13,"o":59.48,"t":"2026-10-06T18:00:00Z","v":882,"vw":59.621515},{"c":59.76,"h":59.76,"l":59.76,"n":5,"o":59.76,"t":"2026-10-06T18:15:00Z","v":205,"vw":59.76},{"c":59.7891,"h":59.7891,"l":59.7891,"n":3,"o":59.7891,"t":"2026-10-06T18:30:00Z","v":227,"vw":59.7891},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-10-06T19:00:00Z","v":133,"vw":59.65},{"c":59.5948,"h":59.5948,"l":59.5948,"n":1,"o":59.5948,"t":"2026-10-06T19:15:00Z","v":100,"vw":59.5948},{"c":59.6995,"h":59.6995,"l":59.6995,"n":3,"o":59.6995,"t":"2026-10-06T19:30:00Z","v":122,"vw":59.6995},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-06T19:45:00Z","v":255,"vw":59.5},{"c":59.49,"h":59.5,"l":59.49,"n":6,"o":59.5,"t":"2026-10-06T20:45:00Z","v":3848,"vw":59.499537},{"c":59.336,"h":59.336,"l":59.336,"n":1,"o":59.336,"t":"2026-10-06T22:00:00Z","v":100,"vw":59.336},{"c":59.12,"h":59.12,"l":59.12,"n":3,"o":59.12,"t":"2026-10-07T11:30:00Z","v":246,"vw":59.12},{"c":58.66,"h":59,"l":58.66,"n":82,"o":59,"t":"2026-10-07T13:30:00Z","v":2733,"vw":58.970825},{"c":59.07,"h":59.07,"l":59.07,"n":4,"o":59.07,"t":"2026-10-07T13:45:00Z","v":336,"vw":59.07},{"c":58.8,"h":59,"l":58.8,"n":9,"o":59,"t":"2026-10-07T14:00:00Z","v":703,"vw":58.971429},{"c":58.9186,"h":58.9186,"l":58.7301,"n":6,"o":58.7301,"t":"2026-10-07T14:30:00Z","v":555,"vw":58.832918},{"c":58.9,"h":58.93,"l":58.9,"n":13,"o":58.93,"t":"2026-10-07T14:45:00Z","v":1507,"vw":58.913924},{"c":59.14,"h":59.14,"l":59.14,"n":7,"o":59.14,"t":"2026-10-07T15:30:00Z","v":311,"vw":59.14},{"c":59.2,"h":59.32,"l":59.2,"n":7,"o":59.32,"t":"2026-10-07T15:45:00Z","v":2276,"vw":59.243445},{"c":59.0999,"h":59.0999,"l":59.0999,"n":1,"o":59.0999,"t":"2026-10-07T16:00:00Z","v":200,"vw":59.0999},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-07T16:15:00Z","v":120,"vw":59.15},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-07T17:15:00Z","v":213,"vw":59.3},{"c":59.375,"h":59.375,"l":59.375,"n":2,"o":59.375,"t":"2026-10-07T17:30:00Z","v":105,"vw":59.375},{"c":59.78,"h":59.78,"l":59.78,"n":2,"o":59.78,"t":"2026-10-07T17:45:00Z","v":117,"vw":59.78},{"c":59.49,"h":59.49,"l":59.49,"n":2,"o":59.49,"t":"2026-10-07T18:15:00Z","v":101,"vw":59.49},{"c":59.67,"h":59.67,"l":59.67,"n":2,"o":59.67,"t":"2026-10-07T18:30:00Z","v":245,"vw":59.67},{"c":59.77,"h":59.77,"l":59.695,"n":3,"o":59.695,"t":"2026-10-07T18:45:00Z","v":300,"vw":59.745},{"c":59.71,"h":59.725,"l":59.71,"n":9,"o":59.725,"t":"2026-10-07T19:00:00Z","v":593,"vw":59.717653},{"c":59.99,"h":59.99,"l":59.9,"n":11,"o":59.9,"t":"2026-10-07T19:30:00Z","v":547,"vw":59.945},{"c":60.14,"h":60.14,"l":60.12,"n":8,"o":60.12,"t":"2026-10-07T19:45:00Z","v":979,"vw":60.129514},{"c":60.05,"h":60.05,"l":60.05,"n":9,"o":60.05,"t":"2026-10-07T20:00:00Z","v":138,"vw":60.05},{"c":59.98,"h":59.98,"l":59.98,"n":3,"o":59.98,"t":"2026-10-08T08:00:00Z","v":103,"vw":59.98},{"c":59.84,"h":59.84,"l":59.33,"n":2,"o":59.33,"t":"2026-10-08T11:00:00Z","v":202,"vw":59.585},{"c":59.8,"h":59.8,"l":59.8,"n":8,"o":59.8,"t":"2026-10-08T12:00:00Z","v":888,"vw":59.8},{"c":60.05,"h":60.05,"l":60.05,"n":2,"o":60.05,"t":"2026-10-08T12:15:00Z","v":400,"vw":60.05},{"c":60.53,"h":60.53,"l":60.48,"n":17,"o":60.5,"t":"2026-10-08T13:15:00Z","v":1684,"vw":60.518125},{"c":60.59,"h":60.5925,"l":60.35,"n":37,"o":60.38,"t":"2026-10-08T13:30:00Z","v":927,"vw":60.468421},{"c":60.6,"h":60.84,"l":60.5674,"n":21,"o":60.5674,"t":"2026-10-08T13:45:00Z","v":936,"vw":60.759481},{"c":60.2701,"h":60.2701,"l":60.09,"n":9,"o":60.09,"t":"2026-10-08T14:00:00Z","v":1769,"vw":60.258844},{"c":60.29,"h":60.54,"l":60.29,"n":9,"o":60.37,"t":"2026-10-08T14:15:00Z","v":588,"vw":60.347491},{"c":60.37,"h":60.42,"l":60.37,"n":2,"o":60.42,"t":"2026-10-08T14:30:00Z","v":250,"vw":60.39},{"c":60.26,"h":60.3,"l":60.26,"n":21,"o":60.3,"t":"2026-10-08T14:45:00Z","v":1692,"vw":60.288615},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-10-08T15:00:00Z","v":100,"vw":60.31},{"c":60.2,"h":60.2,"l":60.2,"n":3,"o":60.2,"t":"2026-10-08T15:15:00Z","v":104,"vw":60.2},{"c":59.825,"h":60.03,"l":59.74,"n":33,"o":60.03,"t":"2026-10-08T15:30:00Z","v":1132,"vw":59.883356},{"c":59.82,"h":59.82,"l":59.81,"n":2,"o":59.81,"t":"2026-10-08T15:45:00Z","v":309,"vw":59.815146},{"c":59.7797,"h":59.7797,"l":59.72,"n":13,"o":59.74,"t":"2026-10-08T16:00:00Z","v":1411,"vw":59.753723},{"c":60,"h":60.025,"l":59.9,"n":9,"o":59.9,"t":"2026-10-08T16:15:00Z","v":1301,"vw":59.986538},{"c":59.77,"h":59.77,"l":59.7,"n":8,"o":59.7,"t":"2026-10-08T16:45:00Z","v":477,"vw":59.7425},{"c":59.78,"h":59.78,"l":59.6864,"n":3,"o":59.6864,"t":"2026-10-08T17:00:00Z","v":305,"vw":59.7176},{"c":59.36,"h":59.55,"l":59.36,"n":7,"o":59.55,"t":"2026-10-08T17:15:00Z","v":1992,"vw":59.379171},{"c":59.45,"h":59.4984,"l":59.45,"n":10,"o":59.49,"t":"2026-10-08T17:30:00Z","v":413,"vw":59.481736},{"c":59.35,"h":59.4,"l":59.3,"n":13,"o":59.3,"t":"2026-10-08T17:45:00Z","v":914,"vw":59.370083},{"c":59.4,"h":59.4,"l":59.4,"n":3,"o":59.4,"t":"2026-10-08T18:00:00Z","v":152,"vw":59.4},{"c":59.33,"h":59.33,"l":59.33,"n":2,"o":59.33,"t":"2026-10-08T18:15:00Z","v":150,"vw":59.33},{"c":59.4,"h":59.4,"l":59.365,"n":5,"o":59.365,"t":"2026-10-08T18:30:00Z","v":1122,"vw":59.368182},{"c":59.54,"h":59.54,"l":59.52,"n":2,"o":59.52,"t":"2026-10-08T18:45:00Z","v":200,"vw":59.53},{"c":59.5956,"h":59.5956,"l":59.5956,"n":4,"o":59.5956,"t":"2026-10-08T19:00:00Z","v":218,"vw":59.5956},{"c":59.565,"h":59.565,"l":59.565,"n":6,"o":59.565,"t":"2026-10-08T19:15:00Z","v":160,"vw":59.565},{"c":59.51,"h":59.51,"l":59.51,"n":2,"o":59.51,"t":"2026-10-08T19:30:00Z","v":164,"vw":59.51},{"c":59.59,"h":59.59,"l":59.59,"n":4,"o":59.59,"t":"2026-10-08T19:45:00Z","v":242,"vw":59.59},{"c":59.75,"h":59.75,"l":59.75,"n":6,"o":59.75,"t":"2026-10-08T20:00:00Z","v":144,"vw":59.75},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-08T22:00:00Z","v":100,"vw":59.75},{"c":59.6,"h":59.6,"l":59.6,"n":3,"o":59.6,"t":"2026-10-08T22:30:00Z","v":1000,"vw":59.6},{"c":60.0431,"h":60.0431,"l":60.0431,"n":1,"o":60.0431,"t":"2026-10-09T10:15:00Z","v":133,"vw":60.0431},{"c":60.24,"h":60.24,"l":60.24,"n":2,"o":60.24,"t":"2026-10-09T13:15:00Z","v":143,"vw":60.24},{"c":60.37,"h":60.79,"l":60.3,"n":53,"o":60.3,"t":"2026-10-09T13:30:00Z","v":1682,"vw":60.499684},{"c":60.235,"h":60.43,"l":60.235,"n":34,"o":60.4,"t":"2026-10-09T13:45:00Z","v":2061,"vw":60.372013},{"c":60.38,"h":60.38,"l":60.175,"n":19,"o":60.175,"t":"2026-10-09T14:00:00Z","v":1033,"vw":60.295979},{"c":60.4,"h":60.4,"l":60.4,"n":3,"o":60.4,"t":"2026-10-09T14:15:00Z","v":302,"vw":60.4},{"c":60.4701,"h":60.4701,"l":60.4701,"n":5,"o":60.4701,"t":"2026-10-09T14:30:00Z","v":219,"vw":60.4701},{"c":60.315,"h":60.315,"l":60.315,"n":2,"o":60.315,"t":"2026-10-09T14:45:00Z","v":101,"vw":60.315},{"c":60.4332,"h":60.4332,"l":60.4332,"n":4,"o":60.4332,"t":"2026-10-09T15:00:00Z","v":103,"vw":60.4332},{"c":60.29,"h":60.29,"l":60.29,"n":13,"o":60.29,"t":"2026-10-09T15:30:00Z","v":391,"vw":60.29},{"c":60.79,"h":60.79,"l":60.79,"n":6,"o":60.79,"t":"2026-10-09T15:45:00Z","v":223,"vw":60.79},{"c":60.7649,"h":60.7649,"l":60.7649,"n":3,"o":60.7649,"t":"2026-10-09T16:00:00Z","v":209,"vw":60.7649},{"c":60.829,"h":60.87,"l":60.829,"n":8,"o":60.8616,"t":"2026-10-09T16:30:00Z","v":972,"vw":60.855978},{"c":60.85,"h":60.85,"l":60.74,"n":15,"o":60.74,"t":"2026-10-09T16:45:00Z","v":1096,"vw":60.776864},{"c":60.33,"h":60.38,"l":60.33,"n":13,"o":60.38,"t":"2026-10-09T17:15:00Z","v":560,"vw":60.33969},{"c":60.24,"h":60.24,"l":60.24,"n":2,"o":60.24,"t":"2026-10-09T18:00:00Z","v":252,"vw":60.24},{"c":60.2877,"h":60.2877,"l":60.2877,"n":1,"o":60.2877,"t":"2026-10-09T19:00:00Z","v":500,"vw":60.2877},{"c":60.2642,"h":60.2642,"l":60.14,"n":7,"o":60.16,"t":"2026-10-09T19:15:00Z","v":559,"vw":60.181745},{"c":60.21,"h":60.36,"l":60.21,"n":8,"o":60.36,"t":"2026-10-09T19:45:00Z","v":407,"vw":60.3225},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-09T20:00:00Z","v":100,"vw":60.35},{"c":60.53,"h":60.53,"l":60.53,"n":3,"o":60.53,"t":"2026-10-12T08:00:00Z","v":300,"vw":60.53},{"c":60,"h":60,"l":60,"n":5,"o":60,"t":"2026-10-12T11:00:00Z","v":153,"vw":60},{"c":60.92,"h":60.92,"l":60.02,"n":55,"o":60.02,"t":"2026-10-12T13:30:00Z","v":1918,"vw":60.680716},{"c":60.76,"h":61.07,"l":60.76,"n":15,"o":61.07,"t":"2026-10-12T13:45:00Z","v":928,"vw":61.031202},{"c":60.55,"h":60.55,"l":60.55,"n":1,"o":60.55,"t":"2026-10-12T14:00:00Z","v":100,"vw":60.55},{"c":60.6,"h":60.6,"l":60.6,"n":3,"o":60.6,"t":"2026-10-12T15:30:00Z","v":444,"vw":60.6},{"c":60.89,"h":60.89,"l":60.89,"n":4,"o":60.89,"t":"2026-10-12T15:45:00Z","v":153,"vw":60.89},{"c":60.71,"h":60.71,"l":60.71,"n":2,"o":60.71,"t":"2026-10-12T16:45:00Z","v":130,"vw":60.71},{"c":60.49,"h":60.49,"l":60.49,"n":10,"o":60.49,"t":"2026-10-12T17:00:00Z","v":480,"vw":60.49},{"c":60.54,"h":60.54,"l":60.54,"n":2,"o":60.54,"t":"2026-10-12T17:30:00Z","v":373,"vw":60.54},{"c":60.64,"h":60.64,"l":60.64,"n":4,"o":60.64,"t":"2026-10-12T19:00:00Z","v":334,"vw":60.64},{"c":60.52,"h":60.531,"l":60.512,"n":6,"o":60.531,"t":"2026-10-12T19:15:00Z","v":1159,"vw":60.528},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-10-12T19:45:00Z","v":100,"vw":60.48},{"c":61.3,"h":61.3,"l":61.3,"n":1,"o":61.3,"t":"2026-10-12T21:15:00Z","v":500,"vw":61.3},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-12T23:15:00Z","v":100,"vw":61},{"c":59.8,"h":59.81,"l":59.8,"n":3,"o":59.81,"t":"2026-10-13T08:00:00Z","v":358,"vw":59.80509},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-13T12:45:00Z","v":180,"vw":60.6},{"c":60.94,"h":60.94,"l":60.91,"n":8,"o":60.91,"t":"2026-10-13T13:15:00Z","v":1968,"vw":60.932889},{"c":61.09,"h":61.13,"l":60.465,"n":29,"o":60.79,"t":"2026-10-13T13:30:00Z","v":4486,"vw":60.792496},{"c":61.27,"h":61.27,"l":61.27,"n":3,"o":61.27,"t":"2026-10-13T13:45:00Z","v":206,"vw":61.27},{"c":60.43,"h":60.63,"l":60.43,"n":10,"o":60.63,"t":"2026-10-13T14:00:00Z","v":647,"vw":60.590256},{"c":60.365,"h":60.365,"l":60.365,"n":2,"o":60.365,"t":"2026-10-13T14:15:00Z","v":101,"vw":60.365},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-10-13T14:30:00Z","v":150,"vw":60.35},{"c":60.65,"h":60.65,"l":60.555,"n":11,"o":60.65,"t":"2026-10-13T14:45:00Z","v":535,"vw":60.623973},{"c":60.6711,"h":60.84,"l":60.6711,"n":2,"o":60.84,"t":"2026-10-13T15:00:00Z","v":1845,"vw":60.767222},{"c":60.7554,"h":60.7554,"l":60.7554,"n":1,"o":60.7554,"t":"2026-10-13T15:30:00Z","v":112,"vw":60.7554},{"c":60.76,"h":60.76,"l":60.76,"n":2,"o":60.76,"t":"2026-10-13T16:15:00Z","v":895,"vw":60.76},{"c":60.62,"h":60.62,"l":60.62,"n":4,"o":60.62,"t":"2026-10-13T16:30:00Z","v":103,"vw":60.62},{"c":60.675,"h":60.675,"l":60.665,"n":6,"o":60.665,"t":"2026-10-13T17:15:00Z","v":516,"vw":60.672203},{"c":60.5499,"h":60.5499,"l":60.5499,"n":2,"o":60.5499,"t":"2026-10-13T18:00:00Z","v":153,"vw":60.5499},{"c":60.32,"h":60.32,"l":60.32,"n":6,"o":60.32,"t":"2026-10-13T18:30:00Z","v":241,"vw":60.32},{"c":60.3038,"h":60.3038,"l":60.3038,"n":2,"o":60.3038,"t":"2026-10-13T18:45:00Z","v":1087,"vw":60.3038},{"c":60.41,"h":60.41,"l":60.41,"n":4,"o":60.41,"t":"2026-10-13T19:45:00Z","v":204,"vw":60.41},{"c":60.4,"h":60.4,"l":60.4,"n":1,"o":60.4,"t":"2026-10-13T20:15:00Z","v":100,"vw":60.4},{"c":61,"h":61,"l":60.99,"n":6,"o":60.99,"t":"2026-10-14T09:45:00Z","v":565,"vw":60.992873},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-10-14T10:00:00Z","v":115,"vw":61},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-14T10:45:00Z","v":100,"vw":61.15},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-14T11:00:00Z","v":100,"vw":61.15},{"c":61.15,"h":61.15,"l":61.15,"n":2,"o":61.15,"t":"2026-10-14T11:15:00Z","v":202,"vw":61.15},{"c":61.14,"h":61.14,"l":61.14,"n":3,"o":61.14,"t":"2026-10-14T12:30:00Z","v":110,"vw":61.14},{"c":60.86,"h":60.97,"l":60.86,"n":4,"o":60.97,"t":"2026-10-14T12:45:00Z","v":272,"vw":60.915},{"c":61.06,"h":61.06,"l":60.67,"n":18,"o":60.87,"t":"2026-10-14T13:30:00Z","v":1404,"vw":60.895951},{"c":61.34,"h":61.4,"l":61.34,"n":16,"o":61.39,"t":"2026-10-14T13:45:00Z","v":575,"vw":61.379691},{"c":60.4066,"h":60.82,"l":60.395,"n":25,"o":60.82,"t":"2026-10-14T14:00:00Z","v":1749,"vw":60.62816},{"c":60.26,"h":60.34,"l":60.23,"n":11,"o":60.34,"t":"2026-10-14T14:15:00Z","v":1178,"vw":60.275512},{"c":60.65,"h":60.65,"l":60.65,"n":6,"o":60.65,"t":"2026-10-14T14:30:00Z","v":292,"vw":60.65},{"c":60.27,"h":60.27,"l":60.27,"n":5,"o":60.27,"t":"2026-10-14T15:00:00Z","v":113,"vw":60.27},{"c":60.6411,"h":60.7288,"l":60.6411,"n":8,"o":60.7288,"t":"2026-10-14T15:15:00Z","v":315,"vw":60.686439},{"c":60.29,"h":60.3,"l":60.29,"n":3,"o":60.3,"t":"2026-10-14T15:30:00Z","v":276,"vw":60.296364},{"c":60.249,"h":60.249,"l":60.249,"n":3,"o":60.249,"t":"2026-10-14T15:45:00Z","v":114,"vw":60.249},{"c":60,"h":60.31,"l":60,"n":17,"o":60.25,"t":"2026-10-14T16:00:00Z","v":1353,"vw":60.107159},{"c":59.94,"h":59.94,"l":59.88,"n":5,"o":59.88,"t":"2026-10-14T16:15:00Z","v":453,"vw":59.913333},{"c":59.63,"h":59.65,"l":59.63,"n":4,"o":59.65,"t":"2026-10-14T16:30:00Z","v":202,"vw":59.64},{"c":59.45,"h":59.725,"l":59.45,"n":15,"o":59.725,"t":"2026-10-14T17:00:00Z","v":415,"vw":59.538556},{"c":59.3,"h":59.3,"l":59.3,"n":5,"o":59.3,"t":"2026-10-14T17:15:00Z","v":113,"vw":59.3},{"c":59.2,"h":59.2,"l":59.034,"n":16,"o":59.1,"t":"2026-10-14T18:00:00Z","v":1459,"vw":59.139593},{"c":59.24,"h":59.35,"l":59.24,"n":6,"o":59.35,"t":"2026-10-14T18:15:00Z","v":809,"vw":59.298484},{"c":59,"h":59,"l":59,"n":9,"o":59,"t":"2026-10-14T18:30:00Z","v":314,"vw":59},{"c":59.05,"h":59.05,"l":59.05,"n":2,"o":59.05,"t":"2026-10-14T19:00:00Z","v":919,"vw":59.05},{"c":59.165,"h":59.165,"l":59.165,"n":6,"o":59.165,"t":"2026-10-14T19:15:00Z","v":683,"vw":59.165},{"c":59.165,"h":59.165,"l":59.165,"n":9,"o":59.165,"t":"2026-10-14T19:30:00Z","v":431,"vw":59.165},{"c":59.1,"h":59.1,"l":59,"n":10,"o":59.01,"t":"2026-10-14T19:45:00Z","v":1312,"vw":59.016923},{"c":59.04,"h":59.04,"l":59.04,"n":2,"o":59.04,"t":"2026-10-14T20:00:00Z","v":161,"vw":59.04},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-10-14T21:00:00Z","v":100,"vw":58.83},{"c":57.72,"h":57.88,"l":57.72,"n":34,"o":57.72,"t":"2026-10-15T08:00:00Z","v":1596,"vw":57.755849},{"c":57.93,"h":57.96,"l":57.93,"n":4,"o":57.96,"t":"2026-10-15T08:15:00Z","v":859,"vw":57.94397},{"c":58.13,"h":58.13,"l":58.13,"n":2,"o":58.13,"t":"2026-10-15T08:45:00Z","v":103,"vw":58.13},{"c":57.93,"h":57.93,"l":57.93,"n":1,"o":57.93,"t":"2026-10-15T09:00:00Z","v":128,"vw":57.93},{"c":58.0094,"h":58.0094,"l":58.0094,"n":1,"o":58.0094,"t":"2026-10-15T09:15:00Z","v":170,"vw":58.0094},{"c":57.9922,"h":57.9922,"l":57.9922,"n":1,"o":57.9922,"t":"2026-10-15T09:30:00Z","v":140,"vw":57.9922},{"c":58.19,"h":58.19,"l":58.19,"n":1,"o":58.19,"t":"2026-10-15T09:45:00Z","v":100,"vw":58.19},{"c":58.46,"h":58.46,"l":58.46,"n":8,"o":58.46,"t":"2026-10-15T12:00:00Z","v":876,"vw":58.46},{"c":58.2399,"h":58.2399,"l":58.2399,"n":1,"o":58.2399,"t":"2026-10-15T13:15:00Z","v":300,"vw":58.2399},{"c":59.03,"h":59.03,"l":57.81,"n":46,"o":57.82,"t":"2026-10-15T13:30:00Z","v":3655,"vw":58.068579},{"c":59.19,"h":59.555,"l":59.19,"n":29,"o":59.5473,"t":"2026-10-15T13:45:00Z","v":1412,"vw":59.437333},{"c":59.9576,"h":60.0464,"l":59.43,"n":32,"o":59.43,"t":"2026-10-15T14:00:00Z","v":784,"vw":59.795731},{"c":59.61,"h":59.86,"l":59.61,"n":8,"o":59.86,"t":"2026-10-15T14:15:00Z","v":613,"vw":59.723552},{"c":59.455,"h":59.455,"l":59.455,"n":2,"o":59.455,"t":"2026-10-15T14:30:00Z","v":166,"vw":59.455},{"c":59.28,"h":59.39,"l":59.2201,"n":8,"o":59.39,"t":"2026-10-15T14:45:00Z","v":670,"vw":59.291783},{"c":59.43,"h":59.43,"l":59.4,"n":9,"o":59.4,"t":"2026-10-15T15:00:00Z","v":1009,"vw":59.426778},{"c":59.5001,"h":59.65,"l":59.5,"n":10,"o":59.65,"t":"2026-10-15T15:15:00Z","v":1947,"vw":59.526261},{"c":59.12,"h":59.12,"l":59,"n":12,"o":59,"t":"2026-10-15T16:15:00Z","v":1262,"vw":59.10521},{"c":59.0101,"h":59.0101,"l":59.0101,"n":2,"o":59.0101,"t":"2026-10-15T16:30:00Z","v":301,"vw":59.0101},{"c":58.94,"h":59.03,"l":58.94,"n":3,"o":59.03,"t":"2026-10-15T17:00:00Z","v":301,"vw":59},{"c":59.37,"h":59.385,"l":59.37,"n":7,"o":59.37,"t":"2026-10-15T17:30:00Z","v":605,"vw":59.373},{"c":59.68,"h":59.68,"l":59.68,"n":6,"o":59.68,"t":"2026-10-15T18:00:00Z","v":1200,"vw":59.68},{"c":59.38,"h":59.38,"l":59.38,"n":1,"o":59.38,"t":"2026-10-15T18:15:00Z","v":300,"vw":59.38},{"c":59.2857,"h":59.2857,"l":59.2857,"n":4,"o":59.2857,"t":"2026-10-15T19:15:00Z","v":451,"vw":59.2857},{"c":59.3964,"h":59.3964,"l":59.35,"n":8,"o":59.36,"t":"2026-10-15T19:30:00Z","v":1134,"vw":59.3624},{"c":59.475,"h":59.475,"l":59.43,"n":6,"o":59.43,"t":"2026-10-15T19:45:00Z","v":668,"vw":59.467075},{"c":59.43,"h":59.43,"l":59.43,"n":2,"o":59.43,"t":"2026-10-15T20:45:00Z","v":101,"vw":59.43},{"c":59.37,"h":59.37,"l":59.37,"n":1,"o":59.37,"t":"2026-10-16T09:45:00Z","v":100,"vw":59.37},{"c":59.2,"h":59.939,"l":59.2,"n":4,"o":59.939,"t":"2026-10-16T12:45:00Z","v":975,"vw":59.276739},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-10-16T13:15:00Z","v":200,"vw":59.2},{"c":58.91,"h":59.61,"l":58.91,"n":39,"o":59.61,"t":"2026-10-16T13:30:00Z","v":2375,"vw":59.374038},{"c":58.45,"h":59,"l":58.45,"n":30,"o":59,"t":"2026-10-16T13:45:00Z","v":939,"vw":58.683079},{"c":58.4706,"h":58.5899,"l":58.3,"n":83,"o":58.58,"t":"2026-10-16T14:00:00Z","v":6866,"vw":58.539695},{"c":58.7,"h":58.7,"l":58.7,"n":3,"o":58.7,"t":"2026-10-16T14:15:00Z","v":369,"vw":58.7},{"c":58.84,"h":58.84,"l":58.59,"n":11,"o":58.59,"t":"2026-10-16T14:30:00Z","v":265,"vw":58.74},{"c":58.71,"h":59.04,"l":58.69,"n":11,"o":59.04,"t":"2026-10-16T14:45:00Z","v":1090,"vw":58.97591},{"c":58.405,"h":58.65,"l":58.405,"n":12,"o":58.65,"t":"2026-10-16T15:00:00Z","v":597,"vw":58.543555},{"c":58.3,"h":58.31,"l":58.3,"n":18,"o":58.31,"t":"2026-10-16T15:15:00Z","v":650,"vw":58.301845},{"c":58.45,"h":58.45,"l":58.355,"n":4,"o":58.355,"t":"2026-10-16T15:30:00Z","v":311,"vw":58.386148},{"c":58.3154,"h":58.3154,"l":58.3154,"n":2,"o":58.3154,"t":"2026-10-16T15:45:00Z","v":174,"vw":58.3154},{"c":58.1401,"h":58.1401,"l":58.1401,"n":5,"o":58.1401,"t":"2026-10-16T16:00:00Z","v":139,"vw":58.1401},{"c":58.25,"h":58.25,"l":58.25,"n":6,"o":58.25,"t":"2026-10-16T16:15:00Z","v":1010,"vw":58.25},{"c":57.88,"h":58.1,"l":57.88,"n":18,"o":58.1,"t":"2026-10-16T16:30:00Z","v":1453,"vw":57.980769},{"c":58.14,"h":58.14,"l":57.98,"n":6,"o":57.98,"t":"2026-10-16T16:45:00Z","v":284,"vw":58.081176},{"c":57.83,"h":57.83,"l":57.83,"n":3,"o":57.83,"t":"2026-10-16T17:00:00Z","v":500,"vw":57.83},{"c":57.77,"h":57.77,"l":57.77,"n":3,"o":57.77,"t":"2026-10-16T17:15:00Z","v":1008,"vw":57.77},{"c":58.17,"h":58.19,"l":58.08,"n":23,"o":58.09,"t":"2026-10-16T17:30:00Z","v":5695,"vw":58.117382},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-10-16T17:45:00Z","v":210,"vw":57.81},{"c":57.65,"h":57.8,"l":57.6301,"n":9,"o":57.8,"t":"2026-10-16T18:00:00Z","v":574,"vw":57.671218},{"c":57.505,"h":57.54,"l":57.4182,"n":21,"o":57.54,"t":"2026-10-16T18:15:00Z","v":1030,"vw":57.481119},{"c":57.45,"h":57.56,"l":57.361,"n":19,"o":57.365,"t":"2026-10-16T18:30:00Z","v":2392,"vw":57.387774},{"c":57.45,"h":57.55,"l":57.365,"n":34,"o":57.46,"t":"2026-10-16T18:45:00Z","v":1254,"vw":57.444658},{"c":57.55,"h":57.55,"l":57.3,"n":16,"o":57.37,"t":"2026-10-16T19:00:00Z","v":1752,"vw":57.336576},{"c":57.56,"h":57.56,"l":57.465,"n":8,"o":57.465,"t":"2026-10-16T19:30:00Z","v":1268,"vw":57.548287},{"c":57.5483,"h":57.5483,"l":57.42,"n":7,"o":57.52,"t":"2026-10-16T19:45:00Z","v":346,"vw":57.4961},{"c":57.65,"h":57.65,"l":57.65,"n":1,"o":57.65,"t":"2026-10-16T21:00:00Z","v":300,"vw":57.65},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-10-16T23:15:00Z","v":100,"vw":58.55},{"c":57.57,"h":57.57,"l":57.57,"n":3,"o":57.57,"t":"2026-10-19T09:45:00Z","v":330,"vw":57.57},{"c":57.48,"h":57.48,"l":57.48,"n":1,"o":57.48,"t":"2026-10-19T11:00:00Z","v":200,"vw":57.48},{"c":57.529,"h":57.529,"l":57.529,"n":1,"o":57.529,"t":"2026-10-19T11:45:00Z","v":100,"vw":57.529},{"c":57.74,"h":57.74,"l":57.68,"n":12,"o":57.68,"t":"2026-10-19T13:15:00Z","v":1873,"vw":57.734656},{"c":57.471,"h":57.69,"l":57.471,"n":84,"o":57.65,"t":"2026-10-19T13:30:00Z","v":7023,"vw":57.629995},{"c":57.63,"h":57.75,"l":57.561,"n":29,"o":57.64,"t":"2026-10-19T13:45:00Z","v":1790,"vw":57.652463},{"c":57.93,"h":57.93,"l":57.92,"n":8,"o":57.92,"t":"2026-10-19T14:00:00Z","v":1201,"vw":57.926415},{"c":58.2,"h":58.32,"l":58.2,"n":13,"o":58.25,"t":"2026-10-19T14:15:00Z","v":448,"vw":58.256625},{"c":58.01,"h":58.11,"l":58.01,"n":13,"o":58.11,"t":"2026-10-19T14:30:00Z","v":780,"vw":58.032677},{"c":58.11,"h":58.15,"l":58.11,"n":5,"o":58.15,"t":"2026-10-19T15:15:00Z","v":2103,"vw":58.129644},{"c":58.29,"h":58.29,"l":58.29,"n":6,"o":58.29,"t":"2026-10-19T15:30:00Z","v":221,"vw":58.29},{"c":58.2201,"h":58.2201,"l":58.2201,"n":5,"o":58.2201,"t":"2026-10-19T15:45:00Z","v":304,"vw":58.2201},{"c":58.09,"h":58.19,"l":58.09,"n":7,"o":58.19,"t":"2026-10-19T16:00:00Z","v":273,"vw":58.14},{"c":58.065,"h":58.19,"l":58.065,"n":6,"o":58.19,"t":"2026-10-19T16:15:00Z","v":204,"vw":58.1275},{"c":58.05,"h":58.05,"l":58.05,"n":3,"o":58.05,"t":"2026-10-19T16:45:00Z","v":1011,"vw":58.05},{"c":58.13,"h":58.13,"l":58.13,"n":3,"o":58.13,"t":"2026-10-19T17:00:00Z","v":173,"vw":58.13},{"c":57.96,"h":58.0999,"l":57.96,"n":7,"o":58.0999,"t":"2026-10-19T17:45:00Z","v":1455,"vw":58.003417},{"c":57.97,"h":57.97,"l":57.97,"n":3,"o":57.97,"t":"2026-10-19T18:00:00Z","v":291,"vw":57.97},{"c":58.1336,"h":58.1336,"l":57.97,"n":7,"o":57.97,"t":"2026-10-19T18:45:00Z","v":1926,"vw":58.117077},{"c":58.24,"h":58.24,"l":58.24,"n":2,"o":58.24,"t":"2026-10-19T19:45:00Z","v":188,"vw":58.24},{"c":58.06,"h":58.06,"l":58.06,"n":3,"o":58.06,"t":"2026-10-19T21:00:00Z","v":102,"vw":58.06},{"c":57.62,"h":57.62,"l":57.62,"n":6,"o":57.62,"t":"2026-10-20T13:30:00Z","v":163,"vw":57.62},{"c":57.49,"h":57.49,"l":57.49,"n":5,"o":57.49,"t":"2026-10-20T13:45:00Z","v":515,"vw":57.49},{"c":57.91,"h":57.91,"l":57.91,"n":7,"o":57.91,"t":"2026-10-20T14:00:00Z","v":643,"vw":57.91},{"c":57.818,"h":57.818,"l":57.818,"n":4,"o":57.818,"t":"2026-10-20T14:15:00Z","v":107,"vw":57.818},{"c":57.82,"h":57.92,"l":57.82,"n":13,"o":57.91,"t":"2026-10-20T14:30:00Z","v":547,"vw":57.857175},{"c":57.63,"h":57.63,"l":57.63,"n":6,"o":57.63,"t":"2026-10-20T15:00:00Z","v":148,"vw":57.63},{"c":57.56,"h":57.56,"l":57.56,"n":2,"o":57.56,"t":"2026-10-20T15:15:00Z","v":101,"vw":57.56},{"c":57.48,"h":57.48,"l":57.37,"n":7,"o":57.47,"t":"2026-10-20T15:30:00Z","v":1133,"vw":57.415603},{"c":57.55,"h":57.55,"l":57.55,"n":3,"o":57.55,"t":"2026-10-20T15:45:00Z","v":121,"vw":57.55},{"c":57.38,"h":57.38,"l":57.38,"n":1,"o":57.38,"t":"2026-10-20T16:00:00Z","v":200,"vw":57.38},{"c":57.5527,"h":57.555,"l":57.55,"n":7,"o":57.55,"t":"2026-10-20T16:30:00Z","v":1002,"vw":57.552525},{"c":57.3,"h":57.4,"l":57.3,"n":5,"o":57.4,"t":"2026-10-20T16:45:00Z","v":488,"vw":57.375},{"c":57.3,"h":57.3,"l":57.3,"n":2,"o":57.3,"t":"2026-10-20T17:00:00Z","v":140,"vw":57.3},{"c":57.42,"h":57.42,"l":57.42,"n":2,"o":57.42,"t":"2026-10-20T17:15:00Z","v":175,"vw":57.42},{"c":57.32,"h":57.34,"l":57.32,"n":3,"o":57.34,"t":"2026-10-20T17:45:00Z","v":220,"vw":57.33},{"c":57.2236,"h":57.225,"l":57.21,"n":12,"o":57.21,"t":"2026-10-20T18:00:00Z","v":382,"vw":57.219533},{"c":57.1243,"h":57.326,"l":57.1243,"n":4,"o":57.326,"t":"2026-10-20T18:15:00Z","v":263,"vw":57.20158},{"c":57.1,"h":57.15,"l":57,"n":68,"o":57.15,"t":"2026-10-20T18:30:00Z","v":889,"vw":57.094444},{"c":57.115,"h":57.245,"l":57.105,"n":19,"o":57.105,"t":"2026-10-20T18:45:00Z","v":2131,"vw":57.157227},{"c":56.95,"h":57.02,"l":56.95,"n":9,"o":57.02,"t":"2026-10-20T19:00:00Z","v":393,"vw":56.994638},{"c":56.95,"h":56.95,"l":56.95,"n":9,"o":56.95,"t":"2026-10-20T19:15:00Z","v":527,"vw":56.95},{"c":56.94,"h":56.94,"l":56.89,"n":16,"o":56.9,"t":"2026-10-20T19:30:00Z","v":4004,"vw":56.937743},{"c":57.1,"h":57.1,"l":56.875,"n":5,"o":56.875,"t":"2026-10-20T19:45:00Z","v":349,"vw":56.973571},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-21T08:30:00Z","v":1000,"vw":57},{"c":57,"h":57,"l":57,"n":7,"o":57,"t":"2026-10-21T08:45:00Z","v":387,"vw":57},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-21T09:15:00Z","v":310,"vw":57.2},{"c":56.95,"h":56.99,"l":56.79,"n":33,"o":56.99,"t":"2026-10-21T10:30:00Z","v":2033,"vw":56.933029},{"c":56.61,"h":56.86,"l":56.61,"n":6,"o":56.86,"t":"2026-10-21T10:45:00Z","v":596,"vw":56.708485},{"c":56.5,"h":56.63,"l":56.5,"n":62,"o":56.63,"t":"2026-10-21T11:00:00Z","v":822,"vw":56.593644},{"c":56.19,"h":56.201,"l":56.18,"n":19,"o":56.1802,"t":"2026-10-21T11:30:00Z","v":2134,"vw":56.186496},{"c":56.21,"h":56.21,"l":56.21,"n":2,"o":56.21,"t":"2026-10-21T11:45:00Z","v":301,"vw":56.21},{"c":56.39,"h":56.39,"l":56.34,"n":14,"o":56.34,"t":"2026-10-21T12:00:00Z","v":971,"vw":56.37},{"c":56.457,"h":56.457,"l":56.4,"n":3,"o":56.4,"t":"2026-10-21T12:15:00Z","v":740,"vw":56.432351},{"c":56.36,"h":56.36,"l":56.36,"n":4,"o":56.36,"t":"2026-10-21T13:00:00Z","v":507,"vw":56.36},{"c":55.5,"h":56.74,"l":55.3334,"n":200,"o":56.74,"t":"2026-10-21T13:30:00Z","v":5213,"vw":55.671742},{"c":55.571,"h":55.95,"l":55.475,"n":82,"o":55.63,"t":"2026-10-21T13:45:00Z","v":3199,"vw":55.663757},{"c":55.2115,"h":55.85,"l":55.15,"n":91,"o":55.69,"t":"2026-10-21T14:00:00Z","v":2843,"vw":55.289527},{"c":55.25,"h":55.39,"l":55.22,"n":28,"o":55.39,"t":"2026-10-21T14:15:00Z","v":1227,"vw":55.276489},{"c":55.36,"h":55.36,"l":55.36,"n":7,"o":55.36,"t":"2026-10-21T14:30:00Z","v":138,"vw":55.36},{"c":55.43,"h":55.515,"l":55.42,"n":19,"o":55.515,"t":"2026-10-21T14:45:00Z","v":523,"vw":55.460217},{"c":55.54,"h":55.55,"l":55.54,"n":14,"o":55.55,"t":"2026-10-21T15:00:00Z","v":1576,"vw":55.546494},{"c":55.6817,"h":55.72,"l":55.41,"n":28,"o":55.68,"t":"2026-10-21T15:15:00Z","v":5918,"vw":55.690192},{"c":55.77,"h":55.86,"l":55.7,"n":16,"o":55.7,"t":"2026-10-21T15:30:00Z","v":1027,"vw":55.752211},{"c":55.7101,"h":55.7101,"l":55.7101,"n":3,"o":55.7101,"t":"2026-10-21T15:45:00Z","v":905,"vw":55.7101},{"c":55.83,"h":55.83,"l":55.65,"n":12,"o":55.65,"t":"2026-10-21T16:15:00Z","v":1348,"vw":55.679925},{"c":55.7836,"h":55.7836,"l":55.56,"n":10,"o":55.68,"t":"2026-10-21T16:30:00Z","v":2571,"vw":55.66083},{"c":55.81,"h":55.82,"l":55.81,"n":6,"o":55.82,"t":"2026-10-21T16:45:00Z","v":356,"vw":55.815727},{"c":55.95,"h":55.95,"l":55.81,"n":3,"o":55.81,"t":"2026-10-21T17:00:00Z","v":521,"vw":55.836923},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-10-21T17:15:00Z","v":940,"vw":55.98},{"c":55.9562,"h":55.9562,"l":55.9562,"n":4,"o":55.9562,"t":"2026-10-21T17:45:00Z","v":161,"vw":55.9562},{"c":55.95,"h":55.95,"l":55.95,"n":2,"o":55.95,"t":"2026-10-21T18:00:00Z","v":503,"vw":55.95},{"c":55.9601,"h":55.9601,"l":55.9601,"n":3,"o":55.9601,"t":"2026-10-21T18:15:00Z","v":919,"vw":55.9601},{"c":55.94,"h":55.9407,"l":55.94,"n":5,"o":55.9407,"t":"2026-10-21T19:15:00Z","v":402,"vw":55.940443},{"c":55.99,"h":55.99,"l":55.98,"n":10,"o":55.98,"t":"2026-10-21T19:30:00Z","v":818,"vw":55.986261},{"c":56,"h":56.04,"l":56,"n":6,"o":56.04,"t":"2026-10-21T19:45:00Z","v":660,"vw":56.032558},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-21T20:00:00Z","v":177,"vw":56},{"c":55.8696,"h":55.8696,"l":55.8696,"n":1,"o":55.8696,"t":"2026-10-21T20:30:00Z","v":100,"vw":55.8696},{"c":56.4,"h":56.4,"l":56.4,"n":2,"o":56.4,"t":"2026-10-21T21:30:00Z","v":536,"vw":56.4},{"c":55,"h":55.2,"l":55,"n":45,"o":55.2,"t":"2026-10-22T08:00:00Z","v":628,"vw":55.12},{"c":54.87,"h":54.87,"l":54.8455,"n":6,"o":54.8455,"t":"2026-10-22T08:15:00Z","v":430,"vw":54.851805},{"c":54.87,"h":54.87,"l":54.87,"n":2,"o":54.87,"t":"2026-10-22T08:30:00Z","v":150,"vw":54.87},{"c":55.2,"h":55.2,"l":55.2,"n":2,"o":55.2,"t":"2026-10-22T08:45:00Z","v":300,"vw":55.2},{"c":54.37,"h":54.88,"l":54.37,"n":46,"o":54.88,"t":"2026-10-22T11:00:00Z","v":1124,"vw":54.625562},{"c":54.7,"h":54.7,"l":54.7,"n":1,"o":54.7,"t":"2026-10-22T12:00:00Z","v":100,"vw":54.7},{"c":55.1,"h":55.1,"l":55.1,"n":8,"o":55.1,"t":"2026-10-22T13:15:00Z","v":380,"vw":55.1},{"c":55,"h":55.35,"l":54.92,"n":68,"o":55.35,"t":"2026-10-22T13:30:00Z","v":2794,"vw":55.07247},{"c":54.52,"h":54.905,"l":54.5,"n":119,"o":54.9,"t":"2026-10-22T13:45:00Z","v":3119,"vw":54.671591},{"c":54.635,"h":54.77,"l":54.635,"n":32,"o":54.675,"t":"2026-10-22T14:00:00Z","v":1149,"vw":54.694889},{"c":54.51,"h":54.51,"l":54.5,"n":4,"o":54.5,"t":"2026-10-22T14:15:00Z","v":429,"vw":54.503521},{"c":54.5,"h":54.5145,"l":54.32,"n":21,"o":54.4,"t":"2026-10-22T14:30:00Z","v":2344,"vw":54.409818},{"c":54.37,"h":54.37,"l":54.37,"n":1,"o":54.37,"t":"2026-10-22T14:45:00Z","v":146,"vw":54.37},{"c":54.5,"h":54.5,"l":54.5,"n":4,"o":54.5,"t":"2026-10-22T15:15:00Z","v":308,"vw":54.5},{"c":54.75,"h":54.75,"l":54.5,"n":15,"o":54.5,"t":"2026-10-22T15:30:00Z","v":902,"vw":54.664786},{"c":54.57,"h":54.57,"l":54.57,"n":4,"o":54.57,"t":"2026-10-22T16:00:00Z","v":239,"vw":54.57},{"c":54.44,"h":54.487,"l":54.44,"n":6,"o":54.487,"t":"2026-10-22T16:30:00Z","v":1161,"vw":54.482727},{"c":54.3,"h":54.3,"l":54.3,"n":6,"o":54.3,"t":"2026-10-22T16:45:00Z","v":117,"vw":54.3},{"c":54.33,"h":54.46,"l":54.33,"n":8,"o":54.46,"t":"2026-10-22T17:00:00Z","v":1155,"vw":54.448182},{"c":54.33,"h":54.5499,"l":54.33,"n":5,"o":54.5499,"t":"2026-10-22T17:15:00Z","v":2043,"vw":54.448399},{"c":54.1902,"h":54.25,"l":54.1902,"n":27,"o":54.25,"t":"2026-10-22T17:30:00Z","v":1641,"vw":54.209322},{"c":54,"h":54,"l":54,"n":45,"o":54,"t":"2026-10-22T17:45:00Z","v":893,"vw":54},{"c":54.015,"h":54.015,"l":54.015,"n":6,"o":54.015,"t":"2026-10-22T18:00:00Z","v":300,"vw":54.015},{"c":53.641,"h":53.76,"l":53.641,"n":24,"o":53.76,"t":"2026-10-22T18:30:00Z","v":866,"vw":53.702238},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-10-22T18:45:00Z","v":101,"vw":53.75},{"c":53.65,"h":53.65,"l":53.65,"n":3,"o":53.65,"t":"2026-10-22T19:00:00Z","v":1590,"vw":53.65},{"c":53.65,"h":53.65,"l":53.65,"n":2,"o":53.65,"t":"2026-10-22T19:15:00Z","v":102,"vw":53.65},{"c":53.5769,"h":53.6,"l":53.52,"n":11,"o":53.5201,"t":"2026-10-22T19:30:00Z","v":3321,"vw":53.594455},{"c":53.86,"h":53.88,"l":53.56,"n":14,"o":53.56,"t":"2026-10-22T19:45:00Z","v":727,"vw":53.796081},{"c":54.01,"h":54.01,"l":54.01,"n":3,"o":54.01,"t":"2026-10-22T20:00:00Z","v":222,"vw":54.01},{"c":53.94,"h":53.94,"l":53.94,"n":1,"o":53.94,"t":"2026-10-22T21:00:00Z","v":113,"vw":53.94},{"c":53.94,"h":53.94,"l":53.94,"n":4,"o":53.94,"t":"2026-10-22T21:45:00Z","v":375,"vw":53.94},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-22T23:45:00Z","v":100,"vw":54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6213757467265265,"strike":64.57248506546946,"iv":0.56781899039642,"gamma":0.027199381493670374,"theta":-0.03572491549292612,"vega":0.03519672913065294,"rho":0.005674858632181581,"breakevenPct":21.043187545852202},{"delta":0.2,"premium":0.7365096459766807,"strike":60.86188424827983,"iv":0.46486982525048776,"gamma":0.03991919567469083,"theta":-0.035350685413158514,"vega":0.042213209228145435,"rho":0.0076086239257478145,"breakevenPct":14.367608418597316},{"delta":0.25,"premium":0.8868818742385466,"strike":59.05741750913744,"iv":0.41955467692105036,"gamma":0.050310623370346044,"theta":-0.03582314101646336,"vega":0.04775343039577126,"rho":0.009533898053951034,"breakevenPct":11.296508324129205},{"delta":0.3,"premium":0.9092458677685951,"strike":56.94731404958678,"iv":0.32802964876033053,"gamma":0.0697629132231405,"theta":-0.03142685950413223,"vega":0.052710847107438015,"rho":0.011503761148397738,"breakevenPct":7.420274633040052},{"delta":0.35,"premium":1.2449896694214875,"strike":56.43078512396694,"iv":0.35969287190082644,"gamma":0.06743853305785125,"theta":-0.036592148760330574,"vega":0.05575836776859504,"rho":0.013386695238279692,"breakevenPct":7.084617143313088},{"delta":0.4,"premium":1.5653565640194491,"strike":55.86547811993517,"iv":0.38429740680713126,"gamma":0.06610534846029174,"theta":-0.040926904376012964,"vega":0.05855559157212317,"rho":0.015275152923456907,"breakevenPct":6.629845309978869},{"delta":0.45,"premium":1.8084683954619125,"strike":55.055105348460295,"iv":0.37343841166936786,"gamma":0.0697520259319287,"theta":-0.04108897893030794,"vega":0.06009529983792544,"rho":0.017191361683792223,"breakevenPct":5.576631533461209},{"delta":0.5,"premium":2.1735042735042733,"strike":54.33618233618233,"iv":0.3815287749287749,"gamma":0.06867236467236468,"theta":-0.04236125356125356,"vega":0.0603991452991453,"rho":0.01904706283504881,"breakevenPct":4.919581525597126},{"delta":0.55,"premium":2.544117647058824,"strike":53.61176470588235,"iv":0.38514588235294117,"gamma":0.06749529411764706,"theta":-0.042650588235294114,"vega":0.05991764705882353,"rho":0.02089871568620168,"breakevenPct":4.262685393503858},{"delta":0.6,"premium":2.9220895522388055,"strike":52.874626865671644,"iv":0.3836495522388059,"gamma":0.06626119402985074,"theta":-0.041861791044776116,"vega":0.058586268656716414,"rho":0.02274437029063122,"breakevenPct":3.595834418697455},{"delta":0.65,"premium":3.3511940298507468,"strike":52.12835820895522,"iv":0.38275402985074625,"gamma":0.06364925373134328,"theta":-0.040443880597014925,"vega":0.05612358208955223,"rho":0.024558697112009153,"breakevenPct":3.0069666520719793},{"delta":0.7,"premium":3.820038167938931,"strike":51.36793893129771,"iv":0.37950290076335874,"gamma":0.06010290076335878,"theta":-0.03805099236641221,"vega":0.05253969465648855,"rho":0.026346005039629073,"breakevenPct":2.465609170509913}],"put":[{"delta":0.35,"premium":2.020398773006135,"strike":51.61349693251534,"iv":0.5187840490797546,"gamma":0.046933742331288344,"theta":-0.04797239263803681,"vega":0.05614049079754601,"rho":-0.016780943354760536,"breakevenPct":7.9222091357051525},{"delta":0.4,"premium":2.483531746031746,"strike":52.617063492063494,"iv":0.5241450396825397,"gamma":0.04845535714285715,"theta":-0.050319246031746034,"vega":0.05853412698412698,"rho":-0.019292582333219604,"breakevenPct":6.918804778997865},{"delta":0.45,"premium":3.017494929006085,"strike":53.622718052738335,"iv":0.5323817444219067,"gamma":0.04886227180527383,"theta":-0.052134077079107506,"vega":0.05998498985801217,"rho":-0.02185012464158756,"breakevenPct":6.043031704915982},{"delta":0.5,"premium":3.6019311064718162,"strike":54.65553235908142,"iv":0.5380221294363257,"gamma":0.04876889352818371,"theta":-0.05283110647181628,"vega":0.06046555323590814,"rho":-0.024444390824990368,"breakevenPct":5.210543533959143},{"delta":0.55,"premium":4.28388888888889,"strike":55.74444444444445,"iv":0.5458766666666667,"gamma":0.04773222222222222,"theta":-0.052825555555555556,"vega":0.05997888888888889,"rho":-0.02711205395735913,"breakevenPct":4.4549655485414865},{"delta":0.6,"premium":5.096282973621104,"strike":56.92326139088729,"iv":0.5574249400479616,"gamma":0.04564580335731415,"theta":-0.052338369304556355,"vega":0.058599760191846526,"rho":-0.029874108914346012,"breakevenPct":3.7746408888485172},{"delta":0.65,"premium":6.08956043956044,"strike":58.252747252747255,"iv":0.5721175824175824,"gamma":0.042643956043956044,"theta":-0.051019780219780216,"vega":0.056218681318681324,"rho":-0.03277258721519847,"breakevenPct":3.1504143832402245},{"delta":0.7,"premium":7.501452282157674,"strike":59.946058091286304,"iv":0.6046195020746886,"gamma":0.03787800829875519,"theta":-0.050167634854771784,"vega":0.05279709543568465,"rho":-0.035984365445906705,"breakevenPct":2.627913462442195},{"delta":0.75,"premium":9.327556818181819,"strike":62.05681818181818,"iv":0.6393130681818182,"gamma":0.03280511363636363,"theta":-0.047647159090909094,"vega":0.048197727272727274,"rho":-0.03952237039792414,"breakevenPct":2.099403335246264},{"delta":0.8,"premium":12.76016949152543,"strike":65.69491525423729,"iv":0.733049152542373,"gamma":0.025149152542372873,"theta":-0.04764576271186441,"vega":0.042457627118644065,"rho":-0.04430392472968754,"breakevenPct":1.717887555306595}]},"raw":{"call":[{"delta":0.15,"premium":0.6213757467265265,"strike":64.57248506546946,"iv":0.56781899039642,"gamma":0.027199381493670374,"theta":-0.03572491549292612,"vega":0.03519672913065294,"rho":0.005674858632181581,"breakevenPct":21.043187545852202},{"delta":0.2,"premium":0.7365096459766807,"strike":60.86188424827983,"iv":0.46486982525048776,"gamma":0.03991919567469083,"theta":-0.035350685413158514,"vega":0.042213209228145435,"rho":0.0076086239257478145,"breakevenPct":14.367608418597316},{"delta":0.25,"premium":0.8868818742385466,"strike":59.05741750913744,"iv":0.41955467692105036,"gamma":0.050310623370346044,"theta":-0.03582314101646336,"vega":0.04775343039577126,"rho":0.009533898053951034,"breakevenPct":11.296508324129205},{"delta":0.3,"premium":0.9092458677685951,"strike":56.94731404958678,"iv":0.32802964876033053,"gamma":0.0697629132231405,"theta":-0.03142685950413223,"vega":0.052710847107438015,"rho":0.011503761148397738,"breakevenPct":7.420274633040052},{"delta":0.35,"premium":1.2449896694214875,"strike":56.43078512396694,"iv":0.35969287190082644,"gamma":0.06743853305785125,"theta":-0.036592148760330574,"vega":0.05575836776859504,"rho":0.013386695238279692,"breakevenPct":7.084617143313088},{"delta":0.4,"premium":1.5653565640194491,"strike":55.86547811993517,"iv":0.38429740680713126,"gamma":0.06610534846029174,"theta":-0.040926904376012964,"vega":0.05855559157212317,"rho":0.015275152923456907,"breakevenPct":6.629845309978869},{"delta":0.45,"premium":1.8084683954619125,"strike":55.055105348460295,"iv":0.37343841166936786,"gamma":0.0697520259319287,"theta":-0.04108897893030794,"vega":0.06009529983792544,"rho":0.017191361683792223,"breakevenPct":5.576631533461209},{"delta":0.5,"premium":2.1735042735042733,"strike":54.33618233618233,"iv":0.3815287749287749,"gamma":0.06867236467236468,"theta":-0.04236125356125356,"vega":0.0603991452991453,"rho":0.01904706283504881,"breakevenPct":4.919581525597126},{"delta":0.55,"premium":2.544117647058824,"strike":53.61176470588235,"iv":0.38514588235294117,"gamma":0.06749529411764706,"theta":-0.042650588235294114,"vega":0.05991764705882353,"rho":0.02089871568620168,"breakevenPct":4.262685393503858},{"delta":0.6,"premium":2.9220895522388055,"strike":52.874626865671644,"iv":0.3836495522388059,"gamma":0.06626119402985074,"theta":-0.041861791044776116,"vega":0.058586268656716414,"rho":0.02274437029063122,"breakevenPct":3.595834418697455},{"delta":0.65,"premium":3.3511940298507468,"strike":52.12835820895522,"iv":0.38275402985074625,"gamma":0.06364925373134328,"theta":-0.040443880597014925,"vega":0.05612358208955223,"rho":0.024558697112009153,"breakevenPct":3.0069666520719793},{"delta":0.7,"premium":3.820038167938931,"strike":51.36793893129771,"iv":0.37950290076335874,"gamma":0.06010290076335878,"theta":-0.03805099236641221,"vega":0.05253969465648855,"rho":0.026346005039629073,"breakevenPct":2.465609170509913}],"put":[{"delta":0.35,"premium":2.020398773006135,"strike":51.61349693251534,"iv":0.5187840490797546,"gamma":0.046933742331288344,"theta":-0.04797239263803681,"vega":0.05614049079754601,"rho":-0.016780943354760536,"breakevenPct":7.9222091357051525},{"delta":0.4,"premium":2.483531746031746,"strike":52.617063492063494,"iv":0.5241450396825397,"gamma":0.04845535714285715,"theta":-0.050319246031746034,"vega":0.05853412698412698,"rho":-0.019292582333219604,"breakevenPct":6.918804778997865},{"delta":0.45,"premium":3.017494929006085,"strike":53.622718052738335,"iv":0.5323817444219067,"gamma":0.04886227180527383,"theta":-0.052134077079107506,"vega":0.05998498985801217,"rho":-0.02185012464158756,"breakevenPct":6.043031704915982},{"delta":0.5,"premium":3.6019311064718162,"strike":54.65553235908142,"iv":0.5380221294363257,"gamma":0.04876889352818371,"theta":-0.05283110647181628,"vega":0.06046555323590814,"rho":-0.024444390824990368,"breakevenPct":5.210543533959143},{"delta":0.55,"premium":4.28388888888889,"strike":55.74444444444445,"iv":0.5458766666666667,"gamma":0.04773222222222222,"theta":-0.052825555555555556,"vega":0.05997888888888889,"rho":-0.02711205395735913,"breakevenPct":4.4549655485414865},{"delta":0.6,"premium":5.096282973621104,"strike":56.92326139088729,"iv":0.5574249400479616,"gamma":0.04564580335731415,"theta":-0.052338369304556355,"vega":0.058599760191846526,"rho":-0.029874108914346012,"breakevenPct":3.7746408888485172},{"delta":0.65,"premium":6.08956043956044,"strike":58.252747252747255,"iv":0.5721175824175824,"gamma":0.042643956043956044,"theta":-0.051019780219780216,"vega":0.056218681318681324,"rho":-0.03277258721519847,"breakevenPct":3.1504143832402245},{"delta":0.7,"premium":7.501452282157674,"strike":59.946058091286304,"iv":0.6046195020746886,"gamma":0.03787800829875519,"theta":-0.050167634854771784,"vega":0.05279709543568465,"rho":-0.035984365445906705,"breakevenPct":2.627913462442195},{"delta":0.75,"premium":9.327556818181819,"strike":62.05681818181818,"iv":0.6393130681818182,"gamma":0.03280511363636363,"theta":-0.047647159090909094,"vega":0.048197727272727274,"rho":-0.03952237039792414,"breakevenPct":2.099403335246264},{"delta":0.8,"premium":12.76016949152543,"strike":65.69491525423729,"iv":0.733049152542373,"gamma":0.025149152542372873,"theta":-0.04764576271186441,"vega":0.042457627118644065,"rho":-0.04430392472968754,"breakevenPct":1.717887555306595}]}},"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"}}