{"symbol":"MMS","url":"https://intraalpha.com/companies/MMS","capturedAt":"2026-10-23T03:15:39.322Z","state":"partial","quote":{"symbol":"MMS","last_price":63.38,"prev_close":62.07,"regular_close":63.38,"change":1.31,"change_pct":2.1105,"regular_change":1.31,"regular_change_pct":2.1105,"extended_change":0,"extended_change_pct":0,"bid":57.9,"ask":65.95,"bid_size":100,"ask_size":100,"volume":680826,"vwap":63.483107,"open":62.82,"high":64.02,"low":62.62,"close":63.38,"trade_count":12869,"last_trade_at":"2026-10-22T23:00:00.002144124Z","last_quote_at":"2026-10-23T00:00:00.100193803Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.814Z","bars":[{"c":60.86,"h":61.1,"l":60.68,"n":76,"o":60.73,"t":"2026-10-16T13:30:00Z","v":7786,"vw":60.754359},{"c":60.99,"h":60.99,"l":60.93,"n":46,"o":60.93,"t":"2026-10-16T13:35:00Z","v":2453,"vw":60.975238},{"c":60.9,"h":60.9,"l":60.9,"n":5,"o":60.9,"t":"2026-10-16T13:40:00Z","v":111,"vw":60.9},{"c":60.94,"h":60.94,"l":60.94,"n":17,"o":60.94,"t":"2026-10-16T13:45:00Z","v":607,"vw":60.94},{"c":61.3,"h":61.3,"l":61.29,"n":38,"o":61.29,"t":"2026-10-16T13:50:00Z","v":1087,"vw":61.29557},{"c":61.245,"h":61.245,"l":61.24,"n":33,"o":61.24,"t":"2026-10-16T13:55:00Z","v":842,"vw":61.241614},{"c":60.69,"h":61.01,"l":60.69,"n":66,"o":61.01,"t":"2026-10-16T14:00:00Z","v":1696,"vw":60.877727},{"c":60.685,"h":60.685,"l":60.685,"n":5,"o":60.685,"t":"2026-10-16T14:10:00Z","v":596,"vw":60.685},{"c":60.425,"h":60.4575,"l":60.39,"n":35,"o":60.39,"t":"2026-10-16T14:15:00Z","v":1228,"vw":60.412963},{"c":60.54,"h":60.55,"l":60.53,"n":50,"o":60.53,"t":"2026-10-16T14:20:00Z","v":1084,"vw":60.543604},{"c":60.4252,"h":60.4252,"l":60.4252,"n":4,"o":60.4252,"t":"2026-10-16T14:25:00Z","v":536,"vw":60.4252},{"c":60.48,"h":60.48,"l":60.3,"n":123,"o":60.34,"t":"2026-10-16T14:30:00Z","v":2207,"vw":60.375556},{"c":60.26,"h":60.315,"l":60.26,"n":22,"o":60.315,"t":"2026-10-16T14:45:00Z","v":513,"vw":60.278333},{"c":60.33,"h":60.34,"l":60.26,"n":43,"o":60.26,"t":"2026-10-16T14:50:00Z","v":1015,"vw":60.314962},{"c":60.27,"h":60.33,"l":60.27,"n":31,"o":60.33,"t":"2026-10-16T14:55:00Z","v":716,"vw":60.317705},{"c":60.37,"h":60.45,"l":60.37,"n":90,"o":60.44,"t":"2026-10-16T15:00:00Z","v":2091,"vw":60.412857},{"c":60.49,"h":60.49,"l":60.49,"n":31,"o":60.49,"t":"2026-10-16T15:05:00Z","v":591,"vw":60.49},{"c":60.605,"h":60.78,"l":60.37,"n":432,"o":60.51,"t":"2026-10-16T15:20:00Z","v":39720,"vw":60.638811},{"c":60.64,"h":60.64,"l":60.48,"n":185,"o":60.61,"t":"2026-10-16T15:25:00Z","v":10544,"vw":60.579245},{"c":60.69,"h":60.715,"l":60.59,"n":110,"o":60.59,"t":"2026-10-16T15:30:00Z","v":4315,"vw":60.652051},{"c":60.835,"h":60.86,"l":60.62,"n":111,"o":60.62,"t":"2026-10-16T15:35:00Z","v":4590,"vw":60.741261},{"c":60.71,"h":60.835,"l":60.71,"n":59,"o":60.835,"t":"2026-10-16T15:40:00Z","v":2771,"vw":60.748736},{"c":60.83,"h":60.83,"l":60.77,"n":30,"o":60.77,"t":"2026-10-16T15:45:00Z","v":442,"vw":60.8},{"c":60.695,"h":60.85,"l":60.67,"n":78,"o":60.85,"t":"2026-10-16T15:50:00Z","v":3029,"vw":60.729349},{"c":60.64,"h":60.73,"l":60.6,"n":423,"o":60.65,"t":"2026-10-16T15:55:00Z","v":26235,"vw":60.655414},{"c":60.755,"h":60.755,"l":60.61,"n":285,"o":60.645,"t":"2026-10-16T16:00:00Z","v":15623,"vw":60.646893},{"c":60.94,"h":60.94,"l":60.78,"n":61,"o":60.78,"t":"2026-10-16T16:05:00Z","v":2787,"vw":60.85385},{"c":60.96,"h":60.99,"l":60.82,"n":58,"o":60.82,"t":"2026-10-16T16:10:00Z","v":1684,"vw":60.886029},{"c":60.915,"h":61.01,"l":60.91,"n":82,"o":61,"t":"2026-10-16T16:15:00Z","v":2318,"vw":60.946232},{"c":60.94,"h":60.97,"l":60.94,"n":17,"o":60.97,"t":"2026-10-16T16:20:00Z","v":394,"vw":60.955},{"c":61,"h":61,"l":60.92,"n":75,"o":60.93,"t":"2026-10-16T16:25:00Z","v":3627,"vw":60.942092},{"c":61.01,"h":61.02,"l":60.96,"n":77,"o":60.96,"t":"2026-10-16T16:30:00Z","v":3140,"vw":60.9875},{"c":61.08,"h":61.15,"l":60.97,"n":430,"o":61.01,"t":"2026-10-16T16:35:00Z","v":31026,"vw":61.014054},{"c":61.12,"h":61.16,"l":60.99,"n":267,"o":61.06,"t":"2026-10-16T16:40:00Z","v":17763,"vw":61.05677},{"c":61.11,"h":61.12,"l":61.075,"n":54,"o":61.085,"t":"2026-10-16T16:45:00Z","v":2515,"vw":61.094051},{"c":61.005,"h":61.115,"l":61.005,"n":78,"o":61.115,"t":"2026-10-16T16:50:00Z","v":3709,"vw":61.079857},{"c":60.855,"h":60.985,"l":60.855,"n":88,"o":60.985,"t":"2026-10-16T16:55:00Z","v":2798,"vw":60.91},{"c":60.615,"h":60.85,"l":60.6,"n":101,"o":60.85,"t":"2026-10-16T17:00:00Z","v":3267,"vw":60.699474},{"c":60.74,"h":60.74,"l":60.6025,"n":105,"o":60.6125,"t":"2026-10-16T17:05:00Z","v":2351,"vw":60.65996},{"c":60.785,"h":60.87,"l":60.715,"n":101,"o":60.715,"t":"2026-10-16T17:10:00Z","v":4305,"vw":60.7865},{"c":60.78,"h":60.86,"l":60.73,"n":183,"o":60.775,"t":"2026-10-16T17:15:00Z","v":10193,"vw":60.77528},{"c":60.85,"h":60.85,"l":60.74,"n":92,"o":60.74,"t":"2026-10-16T17:20:00Z","v":3902,"vw":60.804325},{"c":60.71,"h":60.86,"l":60.71,"n":104,"o":60.86,"t":"2026-10-16T17:25:00Z","v":3666,"vw":60.788},{"c":60.81,"h":60.81,"l":60.685,"n":80,"o":60.71,"t":"2026-10-16T17:30:00Z","v":2764,"vw":60.745497},{"c":60.8,"h":60.87,"l":60.8,"n":31,"o":60.805,"t":"2026-10-16T17:35:00Z","v":3732,"vw":60.802779},{"c":60.93,"h":61.04,"l":60.76,"n":331,"o":60.76,"t":"2026-10-16T17:40:00Z","v":25896,"vw":60.970514},{"c":60.82,"h":60.92,"l":60.82,"n":73,"o":60.91,"t":"2026-10-16T17:45:00Z","v":1689,"vw":60.877273},{"c":60.83,"h":60.89,"l":60.82,"n":93,"o":60.82,"t":"2026-10-16T17:50:00Z","v":2286,"vw":60.860721},{"c":60.88,"h":60.94,"l":60.845,"n":93,"o":60.9,"t":"2026-10-16T17:55:00Z","v":2548,"vw":60.878346},{"c":60.9,"h":60.94,"l":60.86,"n":69,"o":60.88,"t":"2026-10-16T18:00:00Z","v":1943,"vw":60.88708},{"c":60.89,"h":60.93,"l":60.88,"n":55,"o":60.88,"t":"2026-10-16T18:05:00Z","v":1446,"vw":60.889864},{"c":60.97,"h":61.02,"l":60.92,"n":153,"o":60.92,"t":"2026-10-16T18:10:00Z","v":8187,"vw":61.001378},{"c":60.93,"h":61.095,"l":60.92,"n":124,"o":61.02,"t":"2026-10-16T18:15:00Z","v":6774,"vw":61.035328},{"c":60.975,"h":60.98,"l":60.96,"n":65,"o":60.965,"t":"2026-10-16T18:20:00Z","v":3253,"vw":60.974379},{"c":60.88,"h":61.05,"l":60.88,"n":130,"o":61.05,"t":"2026-10-16T18:25:00Z","v":4531,"vw":60.970805},{"c":60.88,"h":60.885,"l":60.8,"n":86,"o":60.885,"t":"2026-10-16T18:30:00Z","v":2154,"vw":60.871722},{"c":60.86,"h":60.87,"l":60.76,"n":76,"o":60.87,"t":"2026-10-16T18:35:00Z","v":2288,"vw":60.838906},{"c":60.875,"h":60.9,"l":60.82,"n":70,"o":60.8591,"t":"2026-10-16T18:40:00Z","v":3378,"vw":60.861064},{"c":61.025,"h":61.06,"l":60.91,"n":198,"o":60.91,"t":"2026-10-16T18:45:00Z","v":7958,"vw":60.97767},{"c":60.93,"h":61.03,"l":60.93,"n":116,"o":61.03,"t":"2026-10-16T18:50:00Z","v":4963,"vw":61.015412},{"c":61.005,"h":61.005,"l":60.9,"n":113,"o":60.925,"t":"2026-10-16T18:55:00Z","v":2407,"vw":60.938136},{"c":60.995,"h":61.04,"l":60.995,"n":82,"o":61.005,"t":"2026-10-16T19:00:00Z","v":2244,"vw":61.00814},{"c":60.96,"h":60.995,"l":60.92,"n":137,"o":60.995,"t":"2026-10-16T19:05:00Z","v":5563,"vw":60.954627},{"c":61.0375,"h":61.065,"l":60.96,"n":158,"o":60.96,"t":"2026-10-16T19:10:00Z","v":4800,"vw":61.034996},{"c":61.12,"h":61.12,"l":61.035,"n":79,"o":61.035,"t":"2026-10-16T19:15:00Z","v":3712,"vw":61.106731},{"c":61.215,"h":61.215,"l":61.12,"n":140,"o":61.12,"t":"2026-10-16T19:20:00Z","v":2555,"vw":61.171768},{"c":61.2,"h":61.24,"l":61.15,"n":247,"o":61.215,"t":"2026-10-16T19:25:00Z","v":10267,"vw":61.209172},{"c":61.43,"h":61.43,"l":61.18,"n":284,"o":61.215,"t":"2026-10-16T19:30:00Z","v":27533,"vw":61.333296},{"c":61.4899,"h":61.49,"l":61.29,"n":354,"o":61.33,"t":"2026-10-16T19:35:00Z","v":42095,"vw":61.408859},{"c":61.39,"h":61.49,"l":61.385,"n":228,"o":61.45,"t":"2026-10-16T19:40:00Z","v":5965,"vw":61.44309},{"c":61.5,"h":61.5,"l":61.39,"n":366,"o":61.42,"t":"2026-10-16T19:45:00Z","v":27863,"vw":61.465535},{"c":61.48,"h":61.56,"l":61.45,"n":402,"o":61.52,"t":"2026-10-16T19:50:00Z","v":12826,"vw":61.501444},{"c":61.45,"h":61.69,"l":61.44,"n":1806,"o":61.54,"t":"2026-10-16T19:55:00Z","v":82194,"vw":61.569706},{"c":61.47,"h":61.52,"l":61.47,"n":47,"o":61.52,"t":"2026-10-16T20:00:00Z","v":211037,"vw":61.470036},{"c":61.325,"h":61.325,"l":60.86,"n":24,"o":60.86,"t":"2026-10-19T13:30:00Z","v":3696,"vw":60.979313},{"c":61.4,"h":61.4,"l":61.38,"n":16,"o":61.39,"t":"2026-10-19T13:35:00Z","v":650,"vw":61.394545},{"c":61.17,"h":61.4725,"l":61.14,"n":78,"o":61.33,"t":"2026-10-19T13:40:00Z","v":2386,"vw":61.338611},{"c":61.165,"h":61.165,"l":61.135,"n":11,"o":61.135,"t":"2026-10-19T13:45:00Z","v":737,"vw":61.1599},{"c":61.15,"h":61.345,"l":61.15,"n":16,"o":61.27,"t":"2026-10-19T13:50:00Z","v":491,"vw":61.255},{"c":60.985,"h":61.25,"l":60.92,"n":274,"o":61.25,"t":"2026-10-19T13:55:00Z","v":27271,"vw":61.056544},{"c":61.02,"h":61.05,"l":60.89,"n":106,"o":60.92,"t":"2026-10-19T14:00:00Z","v":8755,"vw":61.020361},{"c":60.89,"h":61.14,"l":60.89,"n":205,"o":61.04,"t":"2026-10-19T14:05:00Z","v":17384,"vw":61.073628},{"c":60.905,"h":60.905,"l":60.8975,"n":39,"o":60.8975,"t":"2026-10-19T14:10:00Z","v":1446,"vw":60.904388},{"c":60.905,"h":60.905,"l":60.8,"n":46,"o":60.8,"t":"2026-10-19T14:15:00Z","v":752,"vw":60.87875},{"c":60.855,"h":60.97,"l":60.75,"n":82,"o":60.86,"t":"2026-10-19T14:25:00Z","v":2165,"vw":60.844145},{"c":60.835,"h":60.835,"l":60.78,"n":52,"o":60.78,"t":"2026-10-19T14:30:00Z","v":1060,"vw":60.816667},{"c":60.74,"h":60.74,"l":60.74,"n":17,"o":60.74,"t":"2026-10-19T14:35:00Z","v":238,"vw":60.74},{"c":60.67,"h":60.79,"l":60.67,"n":29,"o":60.79,"t":"2026-10-19T14:40:00Z","v":1190,"vw":60.744375},{"c":60.82,"h":60.82,"l":60.735,"n":72,"o":60.735,"t":"2026-10-19T14:45:00Z","v":1760,"vw":60.791591},{"c":60.955,"h":61.06,"l":60.86,"n":198,"o":60.86,"t":"2026-10-19T14:50:00Z","v":23847,"vw":60.906369},{"c":60.96,"h":60.96,"l":60.86,"n":36,"o":60.88,"t":"2026-10-19T14:55:00Z","v":1554,"vw":60.895},{"c":60.97,"h":60.97,"l":60.97,"n":39,"o":60.97,"t":"2026-10-19T15:00:00Z","v":809,"vw":60.97},{"c":61.02,"h":61.05,"l":60.97,"n":79,"o":61.04,"t":"2026-10-19T15:05:00Z","v":2572,"vw":61.014565},{"c":61.16,"h":61.21,"l":61.04,"n":198,"o":61.04,"t":"2026-10-19T15:10:00Z","v":7422,"vw":61.115725},{"c":61.305,"h":61.305,"l":61.16,"n":117,"o":61.21,"t":"2026-10-19T15:15:00Z","v":4052,"vw":61.222996},{"c":61.33,"h":61.33,"l":61.23,"n":111,"o":61.25,"t":"2026-10-19T15:20:00Z","v":3771,"vw":61.283232},{"c":61.29,"h":61.3,"l":61.29,"n":26,"o":61.3,"t":"2026-10-19T15:25:00Z","v":618,"vw":61.296667},{"c":61.36,"h":61.36,"l":61.305,"n":36,"o":61.305,"t":"2026-10-19T15:30:00Z","v":676,"vw":61.34625},{"c":61.55,"h":61.55,"l":61.335,"n":102,"o":61.335,"t":"2026-10-19T15:35:00Z","v":2127,"vw":61.4585},{"c":61.54,"h":61.61,"l":61.54,"n":66,"o":61.605,"t":"2026-10-19T15:40:00Z","v":2009,"vw":61.575},{"c":61.575,"h":61.575,"l":61.54,"n":44,"o":61.54,"t":"2026-10-19T15:45:00Z","v":1749,"vw":61.565909},{"c":61.555,"h":61.575,"l":61.53,"n":53,"o":61.575,"t":"2026-10-19T15:50:00Z","v":1473,"vw":61.541979},{"c":61.595,"h":61.61,"l":61.55,"n":85,"o":61.555,"t":"2026-10-19T15:55:00Z","v":2621,"vw":61.583413},{"c":61.45,"h":61.535,"l":61.45,"n":75,"o":61.51,"t":"2026-10-19T16:00:00Z","v":3031,"vw":61.486585},{"c":61.43,"h":61.48,"l":61.35,"n":71,"o":61.48,"t":"2026-10-19T16:05:00Z","v":3326,"vw":61.423404},{"c":61.425,"h":61.43,"l":61.35,"n":39,"o":61.43,"t":"2026-10-19T16:10:00Z","v":743,"vw":61.397},{"c":61.5,"h":61.51,"l":61.425,"n":85,"o":61.425,"t":"2026-10-19T16:15:00Z","v":2863,"vw":61.462075},{"c":61.63,"h":61.63,"l":61.51,"n":118,"o":61.51,"t":"2026-10-19T16:20:00Z","v":2601,"vw":61.583462},{"c":61.7,"h":61.7,"l":61.62,"n":55,"o":61.62,"t":"2026-10-19T16:25:00Z","v":2342,"vw":61.628667},{"c":61.915,"h":61.915,"l":61.72,"n":196,"o":61.75,"t":"2026-10-19T16:30:00Z","v":7592,"vw":61.78527},{"c":61.82,"h":61.91,"l":61.82,"n":44,"o":61.91,"t":"2026-10-19T16:35:00Z","v":1343,"vw":61.84},{"c":61.78,"h":61.82,"l":61.78,"n":49,"o":61.82,"t":"2026-10-19T16:40:00Z","v":1309,"vw":61.803986},{"c":61.84,"h":61.84,"l":61.79,"n":35,"o":61.79,"t":"2026-10-19T16:45:00Z","v":644,"vw":61.806779},{"c":61.86,"h":61.9,"l":61.805,"n":85,"o":61.805,"t":"2026-10-19T16:50:00Z","v":3372,"vw":61.858077},{"c":61.855,"h":61.885,"l":61.84,"n":89,"o":61.865,"t":"2026-10-19T16:55:00Z","v":2743,"vw":61.861316},{"c":61.8,"h":61.86,"l":61.73,"n":111,"o":61.845,"t":"2026-10-19T17:00:00Z","v":4813,"vw":61.790398},{"c":61.835,"h":61.86,"l":61.775,"n":87,"o":61.775,"t":"2026-10-19T17:05:00Z","v":2438,"vw":61.819206},{"c":61.85,"h":61.85,"l":61.835,"n":30,"o":61.835,"t":"2026-10-19T17:10:00Z","v":411,"vw":61.844202},{"c":61.82,"h":62.1499,"l":61.79,"n":220,"o":61.85,"t":"2026-10-19T17:15:00Z","v":14798,"vw":62.02175},{"c":61.8,"h":61.8,"l":61.8,"n":8,"o":61.8,"t":"2026-10-19T17:20:00Z","v":132,"vw":61.8},{"c":61.82,"h":61.82,"l":61.8,"n":55,"o":61.8,"t":"2026-10-19T17:25:00Z","v":1214,"vw":61.815518},{"c":61.715,"h":61.83,"l":61.71,"n":152,"o":61.83,"t":"2026-10-19T17:30:00Z","v":6509,"vw":61.748578},{"c":61.715,"h":61.735,"l":61.68,"n":70,"o":61.735,"t":"2026-10-19T17:35:00Z","v":1764,"vw":61.716784},{"c":61.835,"h":61.84,"l":61.69,"n":117,"o":61.69,"t":"2026-10-19T17:40:00Z","v":2755,"vw":61.792857},{"c":61.81,"h":61.84,"l":61.81,"n":55,"o":61.84,"t":"2026-10-19T17:45:00Z","v":1367,"vw":61.826},{"c":61.795,"h":61.82,"l":61.76,"n":90,"o":61.82,"t":"2026-10-19T17:50:00Z","v":2123,"vw":61.797672},{"c":61.86,"h":61.87,"l":61.79,"n":126,"o":61.79,"t":"2026-10-19T17:55:00Z","v":6283,"vw":61.84878},{"c":61.97,"h":61.99,"l":61.855,"n":132,"o":61.855,"t":"2026-10-19T18:00:00Z","v":5585,"vw":61.90042},{"c":61.92,"h":61.975,"l":61.92,"n":99,"o":61.975,"t":"2026-10-19T18:05:00Z","v":3073,"vw":61.956089},{"c":61.975,"h":62.01,"l":61.9151,"n":104,"o":61.9151,"t":"2026-10-19T18:10:00Z","v":4435,"vw":61.973079},{"c":61.975,"h":61.98,"l":61.95,"n":63,"o":61.98,"t":"2026-10-19T18:15:00Z","v":2011,"vw":61.9625},{"c":61.92,"h":61.975,"l":61.92,"n":69,"o":61.975,"t":"2026-10-19T18:20:00Z","v":2284,"vw":61.953395},{"c":61.92,"h":61.94,"l":61.89,"n":101,"o":61.93,"t":"2026-10-19T18:25:00Z","v":2467,"vw":61.915555},{"c":61.88,"h":61.92,"l":61.88,"n":35,"o":61.88,"t":"2026-10-19T18:30:00Z","v":772,"vw":61.9},{"c":61.825,"h":61.92,"l":61.795,"n":104,"o":61.92,"t":"2026-10-19T18:35:00Z","v":4157,"vw":61.86672},{"c":61.835,"h":61.835,"l":61.77,"n":45,"o":61.8325,"t":"2026-10-19T18:40:00Z","v":1298,"vw":61.814688},{"c":61.815,"h":61.835,"l":61.75,"n":100,"o":61.81,"t":"2026-10-19T18:45:00Z","v":3546,"vw":61.782427},{"c":61.73,"h":61.74,"l":61.59,"n":110,"o":61.74,"t":"2026-10-19T18:50:00Z","v":3504,"vw":61.715625},{"c":61.74,"h":61.83,"l":61.735,"n":105,"o":61.735,"t":"2026-10-19T18:55:00Z","v":3711,"vw":61.769867},{"c":61.76,"h":61.815,"l":61.7,"n":54,"o":61.815,"t":"2026-10-19T19:00:00Z","v":1398,"vw":61.776967},{"c":61.635,"h":61.77,"l":61.625,"n":226,"o":61.75,"t":"2026-10-19T19:05:00Z","v":7783,"vw":61.687984},{"c":61.57,"h":61.66,"l":61.56,"n":161,"o":61.655,"t":"2026-10-19T19:10:00Z","v":7866,"vw":61.614418},{"c":61.545,"h":61.5625,"l":61.5,"n":117,"o":61.55,"t":"2026-10-19T19:15:00Z","v":2874,"vw":61.534961},{"c":61.52,"h":61.59,"l":61.51,"n":194,"o":61.545,"t":"2026-10-19T19:20:00Z","v":5868,"vw":61.554835},{"c":61.53,"h":61.54,"l":61.51,"n":100,"o":61.54,"t":"2026-10-19T19:25:00Z","v":2126,"vw":61.529091},{"c":61.525,"h":61.55,"l":61.51,"n":230,"o":61.545,"t":"2026-10-19T19:30:00Z","v":5986,"vw":61.534478},{"c":61.445,"h":61.55,"l":61.445,"n":257,"o":61.525,"t":"2026-10-19T19:35:00Z","v":9112,"vw":61.518949},{"c":61.42,"h":61.42,"l":61.38,"n":293,"o":61.41,"t":"2026-10-19T19:40:00Z","v":10086,"vw":61.401544},{"c":61.28,"h":61.475,"l":61.28,"n":373,"o":61.415,"t":"2026-10-19T19:45:00Z","v":11969,"vw":61.429658},{"c":61.45,"h":61.46,"l":61.25,"n":545,"o":61.42,"t":"2026-10-19T19:50:00Z","v":27562,"vw":61.35503},{"c":61.37,"h":61.44,"l":61.26,"n":1507,"o":61.44,"t":"2026-10-19T19:55:00Z","v":79070,"vw":61.362827},{"c":61.33,"h":61.33,"l":61.33,"n":48,"o":61.33,"t":"2026-10-19T20:00:00Z","v":219650,"vw":61.33},{"c":62.7,"h":62.76,"l":61.84,"n":107,"o":62.15,"t":"2026-10-20T13:30:00Z","v":11706,"vw":62.28466},{"c":62.535,"h":62.99,"l":62.522,"n":50,"o":62.77,"t":"2026-10-20T13:35:00Z","v":2193,"vw":62.762141},{"c":62.75,"h":62.99,"l":62.57,"n":67,"o":62.98,"t":"2026-10-20T13:40:00Z","v":1628,"vw":62.8725},{"c":62.745,"h":62.98,"l":62.745,"n":46,"o":62.96,"t":"2026-10-20T13:45:00Z","v":1548,"vw":62.821038},{"c":62.85,"h":63.11,"l":62.83,"n":110,"o":62.97,"t":"2026-10-20T13:50:00Z","v":7285,"vw":62.929132},{"c":62.767,"h":62.86,"l":62.665,"n":118,"o":62.86,"t":"2026-10-20T13:55:00Z","v":4393,"vw":62.765746},{"c":62.37,"h":62.985,"l":62.363,"n":116,"o":62.985,"t":"2026-10-20T14:00:00Z","v":4290,"vw":62.569029},{"c":62.06,"h":62.3,"l":62.06,"n":62,"o":62.2433,"t":"2026-10-20T14:05:00Z","v":3086,"vw":62.193482},{"c":61.5,"h":62.06,"l":61.415,"n":389,"o":62.05,"t":"2026-10-20T14:10:00Z","v":26492,"vw":61.832973},{"c":61.42,"h":61.47,"l":61.18,"n":136,"o":61.43,"t":"2026-10-20T14:15:00Z","v":4501,"vw":61.310196},{"c":60.965,"h":61.385,"l":60.85,"n":142,"o":61.31,"t":"2026-10-20T14:20:00Z","v":12502,"vw":61.066825},{"c":60.27,"h":61,"l":60.27,"n":208,"o":61,"t":"2026-10-20T14:25:00Z","v":9105,"vw":60.6674},{"c":60.68,"h":60.85,"l":60.51,"n":257,"o":60.52,"t":"2026-10-20T14:30:00Z","v":8552,"vw":60.697942},{"c":60.83,"h":60.83,"l":60.695,"n":81,"o":60.695,"t":"2026-10-20T14:35:00Z","v":3515,"vw":60.772429},{"c":60.945,"h":60.945,"l":60.94,"n":15,"o":60.94,"t":"2026-10-20T14:40:00Z","v":371,"vw":60.9425},{"c":60.9,"h":61.01,"l":60.82,"n":50,"o":60.82,"t":"2026-10-20T14:45:00Z","v":899,"vw":60.909701},{"c":61.045,"h":61.045,"l":60.9,"n":93,"o":60.9,"t":"2026-10-20T14:50:00Z","v":2966,"vw":60.980017},{"c":61.41,"h":61.41,"l":61.09,"n":142,"o":61.11,"t":"2026-10-20T14:55:00Z","v":3719,"vw":61.207273},{"c":61.17,"h":61.4,"l":61.17,"n":184,"o":61.4,"t":"2026-10-20T15:00:00Z","v":6237,"vw":61.264675},{"c":60.91,"h":61.15,"l":60.91,"n":66,"o":61.15,"t":"2026-10-20T15:05:00Z","v":1566,"vw":60.980833},{"c":60.98,"h":61.2,"l":60.94,"n":104,"o":61.02,"t":"2026-10-20T15:10:00Z","v":3729,"vw":61.021316},{"c":61.12,"h":61.12,"l":61.06,"n":51,"o":61.1,"t":"2026-10-20T15:15:00Z","v":3223,"vw":61.08453},{"c":61.08,"h":61.26,"l":61.08,"n":44,"o":61.26,"t":"2026-10-20T15:20:00Z","v":1122,"vw":61.167},{"c":61.0865,"h":61.125,"l":61.0201,"n":50,"o":61.11,"t":"2026-10-20T15:25:00Z","v":2695,"vw":61.087085},{"c":60.99,"h":61.08,"l":60.99,"n":94,"o":61.05,"t":"2026-10-20T15:30:00Z","v":2576,"vw":61.032394},{"c":61.24,"h":61.24,"l":61.08,"n":98,"o":61.08,"t":"2026-10-20T15:35:00Z","v":3079,"vw":61.132576},{"c":61.16,"h":61.16,"l":61.16,"n":8,"o":61.16,"t":"2026-10-20T15:40:00Z","v":320,"vw":61.16},{"c":61.16,"h":61.165,"l":61.16,"n":21,"o":61.165,"t":"2026-10-20T15:45:00Z","v":491,"vw":61.1625},{"c":61.25,"h":61.25,"l":61.16,"n":115,"o":61.16,"t":"2026-10-20T15:50:00Z","v":2874,"vw":61.205348},{"c":60.94,"h":61.24,"l":60.93,"n":402,"o":61.24,"t":"2026-10-20T15:55:00Z","v":19083,"vw":61.023586},{"c":60.97,"h":60.97,"l":60.79,"n":196,"o":60.92,"t":"2026-10-20T16:00:00Z","v":9883,"vw":60.849678},{"c":60.96,"h":60.96,"l":60.885,"n":57,"o":60.91,"t":"2026-10-20T16:05:00Z","v":1966,"vw":60.915388},{"c":60.955,"h":60.955,"l":60.91,"n":25,"o":60.91,"t":"2026-10-20T16:10:00Z","v":1053,"vw":60.946},{"c":61.01,"h":61.01,"l":60.845,"n":145,"o":60.955,"t":"2026-10-20T16:15:00Z","v":4972,"vw":60.914986},{"c":60.9575,"h":60.96,"l":60.9575,"n":12,"o":60.96,"t":"2026-10-20T16:20:00Z","v":587,"vw":60.95875},{"c":61.03,"h":61.03,"l":61.03,"n":46,"o":61.03,"t":"2026-10-20T16:25:00Z","v":1087,"vw":61.03},{"c":61.05,"h":61.06,"l":60.99,"n":65,"o":60.99,"t":"2026-10-20T16:30:00Z","v":1632,"vw":61.019002},{"c":61.02,"h":61.04,"l":60.99,"n":62,"o":61.04,"t":"2026-10-20T16:35:00Z","v":2441,"vw":61.005267},{"c":61.05,"h":61.07,"l":61.04,"n":99,"o":61.04,"t":"2026-10-20T16:40:00Z","v":2007,"vw":61.046667},{"c":61.15,"h":61.15,"l":61.11,"n":71,"o":61.11,"t":"2026-10-20T16:45:00Z","v":3112,"vw":61.122412},{"c":61.08,"h":61.135,"l":61.08,"n":104,"o":61.135,"t":"2026-10-20T16:50:00Z","v":3008,"vw":61.10493},{"c":61.16,"h":61.16,"l":61.1,"n":73,"o":61.1,"t":"2026-10-20T16:55:00Z","v":2196,"vw":61.118334},{"c":61.11,"h":61.17,"l":61.08,"n":107,"o":61.17,"t":"2026-10-20T17:00:00Z","v":3366,"vw":61.126425},{"c":60.98,"h":61.08,"l":60.98,"n":78,"o":61.08,"t":"2026-10-20T17:05:00Z","v":1837,"vw":61.055},{"c":61.04,"h":61.06,"l":61.01,"n":165,"o":61.01,"t":"2026-10-20T17:10:00Z","v":8691,"vw":61.04},{"c":61.03,"h":61.12,"l":61.03,"n":181,"o":61.06,"t":"2026-10-20T17:15:00Z","v":6457,"vw":61.078957},{"c":61.135,"h":61.135,"l":61.025,"n":106,"o":61.03,"t":"2026-10-20T17:20:00Z","v":3065,"vw":61.085398},{"c":61.185,"h":61.2599,"l":61.12,"n":34,"o":61.195,"t":"2026-10-20T17:25:00Z","v":5726,"vw":61.233165},{"c":61.25,"h":61.3,"l":61.16,"n":220,"o":61.25,"t":"2026-10-20T17:30:00Z","v":12432,"vw":61.254446},{"c":61.16,"h":61.2,"l":61.155,"n":54,"o":61.2,"t":"2026-10-20T17:35:00Z","v":2370,"vw":61.1675},{"c":61.14,"h":61.17,"l":61.14,"n":70,"o":61.17,"t":"2026-10-20T17:40:00Z","v":1924,"vw":61.1495},{"c":61.09,"h":61.16,"l":61.09,"n":112,"o":61.16,"t":"2026-10-20T17:45:00Z","v":6068,"vw":61.122773},{"c":61.04,"h":61.065,"l":61.02,"n":83,"o":61.065,"t":"2026-10-20T17:50:00Z","v":3165,"vw":61.0395},{"c":61.01,"h":61.035,"l":61.01,"n":49,"o":61.02,"t":"2026-10-20T17:55:00Z","v":1285,"vw":61.017},{"c":61.19,"h":61.19,"l":61.04,"n":146,"o":61.05,"t":"2026-10-20T18:00:00Z","v":4042,"vw":61.110605},{"c":61.165,"h":61.22,"l":61.16,"n":63,"o":61.22,"t":"2026-10-20T18:05:00Z","v":1252,"vw":61.183504},{"c":61.155,"h":61.155,"l":61.12,"n":50,"o":61.155,"t":"2026-10-20T18:10:00Z","v":1885,"vw":61.141},{"c":61.14,"h":61.2,"l":61.14,"n":22,"o":61.2,"t":"2026-10-20T18:15:00Z","v":579,"vw":61.18},{"c":61.12,"h":61.17,"l":61.11,"n":100,"o":61.17,"t":"2026-10-20T18:20:00Z","v":3351,"vw":61.146957},{"c":61.2,"h":61.21,"l":61.12,"n":89,"o":61.12,"t":"2026-10-20T18:25:00Z","v":2834,"vw":61.164536},{"c":61.235,"h":61.28,"l":61.22,"n":101,"o":61.22,"t":"2026-10-20T18:30:00Z","v":2806,"vw":61.244555},{"c":61.16,"h":61.28,"l":61.15,"n":145,"o":61.26,"t":"2026-10-20T18:35:00Z","v":5914,"vw":61.223021},{"c":61.115,"h":61.165,"l":61.11,"n":73,"o":61.11,"t":"2026-10-20T18:40:00Z","v":2352,"vw":61.121818},{"c":60.985,"h":61.18,"l":60.985,"n":168,"o":61.17,"t":"2026-10-20T18:45:00Z","v":10174,"vw":61.066016},{"c":61.04,"h":61.07,"l":61.03,"n":34,"o":61.06,"t":"2026-10-20T18:50:00Z","v":1083,"vw":61.052945},{"c":61.035,"h":61.035,"l":61.02,"n":34,"o":61.035,"t":"2026-10-20T18:55:00Z","v":1107,"vw":61.03},{"c":61.03,"h":61.13,"l":61.03,"n":168,"o":61.035,"t":"2026-10-20T19:00:00Z","v":6405,"vw":61.082363},{"c":61.03,"h":61.04,"l":61.03,"n":59,"o":61.035,"t":"2026-10-20T19:05:00Z","v":1161,"vw":61.03625},{"c":60.95,"h":61.07,"l":60.95,"n":181,"o":61.03,"t":"2026-10-20T19:10:00Z","v":5704,"vw":61.02687},{"c":60.925,"h":60.93,"l":60.9,"n":91,"o":60.93,"t":"2026-10-20T19:15:00Z","v":2198,"vw":60.916667},{"c":60.725,"h":60.9,"l":60.64,"n":226,"o":60.9,"t":"2026-10-20T19:20:00Z","v":8894,"vw":60.788099},{"c":60.6,"h":60.73,"l":60.57,"n":227,"o":60.73,"t":"2026-10-20T19:25:00Z","v":7673,"vw":60.683631},{"c":60.6,"h":60.65,"l":60.56,"n":301,"o":60.605,"t":"2026-10-20T19:30:00Z","v":10980,"vw":60.60533},{"c":60.69,"h":60.75,"l":60.605,"n":206,"o":60.605,"t":"2026-10-20T19:35:00Z","v":7895,"vw":60.680533},{"c":60.53,"h":60.69,"l":60.53,"n":283,"o":60.69,"t":"2026-10-20T19:40:00Z","v":10475,"vw":60.600563},{"c":60.715,"h":60.86,"l":60.56,"n":537,"o":60.57,"t":"2026-10-20T19:45:00Z","v":30879,"vw":60.729525},{"c":60.7,"h":60.7,"l":60.48,"n":443,"o":60.67,"t":"2026-10-20T19:50:00Z","v":19817,"vw":60.635913},{"c":61.09,"h":61.13,"l":60.71,"n":1515,"o":60.73,"t":"2026-10-20T19:55:00Z","v":72559,"vw":60.922161},{"c":61.09,"h":61.09,"l":61.09,"n":43,"o":61.09,"t":"2026-10-20T20:00:00Z","v":121465,"vw":61.09},{"c":61.72,"h":62,"l":60.96,"n":37,"o":60.96,"t":"2026-10-21T13:30:00Z","v":7991,"vw":61.433546},{"c":61.87,"h":61.87,"l":61.535,"n":80,"o":61.535,"t":"2026-10-21T13:35:00Z","v":2559,"vw":61.679444},{"c":62.49,"h":62.645,"l":62.08,"n":77,"o":62.08,"t":"2026-10-21T13:40:00Z","v":4163,"vw":62.377109},{"c":62.03,"h":62.61,"l":62.03,"n":182,"o":62.61,"t":"2026-10-21T13:45:00Z","v":4975,"vw":62.326458},{"c":62.25,"h":62.27,"l":62.19,"n":48,"o":62.23,"t":"2026-10-21T13:50:00Z","v":1593,"vw":62.238333},{"c":61.835,"h":62.265,"l":61.835,"n":85,"o":62.25,"t":"2026-10-21T13:55:00Z","v":3378,"vw":62.098092},{"c":61.79,"h":61.925,"l":61.78,"n":105,"o":61.85,"t":"2026-10-21T14:00:00Z","v":3506,"vw":61.86298},{"c":61.69,"h":61.82,"l":61.69,"n":73,"o":61.785,"t":"2026-10-21T14:05:00Z","v":2209,"vw":61.753958},{"c":62.02,"h":62.02,"l":61.83,"n":70,"o":61.84,"t":"2026-10-21T14:10:00Z","v":1883,"vw":61.880909},{"c":62.35,"h":62.47,"l":62.03,"n":407,"o":62.04,"t":"2026-10-21T14:15:00Z","v":19665,"vw":62.349747},{"c":62.28,"h":62.37,"l":62.28,"n":61,"o":62.37,"t":"2026-10-21T14:20:00Z","v":1497,"vw":62.33},{"c":62.23,"h":62.345,"l":62.23,"n":80,"o":62.345,"t":"2026-10-21T14:25:00Z","v":2224,"vw":62.291071},{"c":62.2,"h":62.22,"l":62.1193,"n":75,"o":62.1193,"t":"2026-10-21T14:30:00Z","v":1111,"vw":62.166317},{"c":62.26,"h":62.26,"l":62.205,"n":25,"o":62.205,"t":"2026-10-21T14:35:00Z","v":841,"vw":62.244722},{"c":62.45,"h":62.45,"l":62.27,"n":211,"o":62.3,"t":"2026-10-21T14:40:00Z","v":9141,"vw":62.332974},{"c":62.65,"h":62.65,"l":62.43,"n":151,"o":62.45,"t":"2026-10-21T14:45:00Z","v":5066,"vw":62.496441},{"c":62.5,"h":62.64,"l":62.5,"n":200,"o":62.63,"t":"2026-10-21T14:50:00Z","v":7199,"vw":62.598263},{"c":62.4775,"h":62.4775,"l":62.4775,"n":9,"o":62.4775,"t":"2026-10-21T14:55:00Z","v":294,"vw":62.4775},{"c":62.66,"h":62.66,"l":62.4,"n":287,"o":62.47,"t":"2026-10-21T15:00:00Z","v":20940,"vw":62.519142},{"c":62.43,"h":62.67,"l":62.37,"n":185,"o":62.67,"t":"2026-10-21T15:05:00Z","v":8284,"vw":62.552102},{"c":62.36,"h":62.49,"l":62.36,"n":29,"o":62.45,"t":"2026-10-21T15:10:00Z","v":692,"vw":62.452},{"c":62.415,"h":62.415,"l":62.415,"n":16,"o":62.415,"t":"2026-10-21T15:15:00Z","v":383,"vw":62.415},{"c":62.46,"h":62.5,"l":62.42,"n":75,"o":62.465,"t":"2026-10-21T15:20:00Z","v":2737,"vw":62.463194},{"c":62.56,"h":62.57,"l":62.425,"n":80,"o":62.425,"t":"2026-10-21T15:25:00Z","v":2549,"vw":62.527292},{"c":62.42,"h":62.59,"l":62.42,"n":101,"o":62.59,"t":"2026-10-21T15:30:00Z","v":3056,"vw":62.515769},{"c":62.39,"h":62.46,"l":62.38,"n":111,"o":62.46,"t":"2026-10-21T15:35:00Z","v":2954,"vw":62.405328},{"c":62.3825,"h":62.3825,"l":62.31,"n":46,"o":62.32,"t":"2026-10-21T15:40:00Z","v":1197,"vw":62.353944},{"c":62.41,"h":62.41,"l":62.35,"n":52,"o":62.355,"t":"2026-10-21T15:45:00Z","v":2705,"vw":62.359768},{"c":62.325,"h":62.37,"l":62.27,"n":75,"o":62.37,"t":"2026-10-21T15:50:00Z","v":5876,"vw":62.308946},{"c":62.2,"h":62.31,"l":62.15,"n":161,"o":62.31,"t":"2026-10-21T15:55:00Z","v":7739,"vw":62.254305},{"c":62.03,"h":62.2,"l":62.03,"n":92,"o":62.2,"t":"2026-10-21T16:00:00Z","v":3528,"vw":62.121097},{"c":62.2,"h":62.2,"l":62.03,"n":82,"o":62.03,"t":"2026-10-21T16:05:00Z","v":3340,"vw":62.09875},{"c":62.2,"h":62.2,"l":62.2,"n":20,"o":62.2,"t":"2026-10-21T16:10:00Z","v":396,"vw":62.2},{"c":62.195,"h":62.195,"l":62.16,"n":68,"o":62.17,"t":"2026-10-21T16:15:00Z","v":2014,"vw":62.174587},{"c":62.27,"h":62.27,"l":62.16,"n":107,"o":62.195,"t":"2026-10-21T16:20:00Z","v":4880,"vw":62.207097},{"c":62.35,"h":62.365,"l":62.3,"n":101,"o":62.3,"t":"2026-10-21T16:25:00Z","v":3475,"vw":62.333047},{"c":62.4,"h":62.44,"l":62.32,"n":241,"o":62.3958,"t":"2026-10-21T16:35:00Z","v":11835,"vw":62.373447},{"c":62.375,"h":62.4,"l":62.3201,"n":43,"o":62.38,"t":"2026-10-21T16:40:00Z","v":2221,"vw":62.357557},{"c":62.385,"h":62.41,"l":62.36,"n":79,"o":62.37,"t":"2026-10-21T16:45:00Z","v":2751,"vw":62.382559},{"c":62.355,"h":62.38,"l":62.35,"n":77,"o":62.36,"t":"2026-10-21T16:50:00Z","v":2511,"vw":62.359662},{"c":62.315,"h":62.38,"l":62.31,"n":73,"o":62.32,"t":"2026-10-21T16:55:00Z","v":1759,"vw":62.329387},{"c":62.23,"h":62.32,"l":62.18,"n":206,"o":62.31,"t":"2026-10-21T17:00:00Z","v":8078,"vw":62.227629},{"c":62.25,"h":62.29,"l":62.225,"n":111,"o":62.23,"t":"2026-10-21T17:05:00Z","v":2758,"vw":62.262105},{"c":62.235,"h":62.28,"l":62.22,"n":64,"o":62.28,"t":"2026-10-21T17:10:00Z","v":1862,"vw":62.240698},{"c":62.19,"h":62.26,"l":62.16,"n":125,"o":62.24,"t":"2026-10-21T17:15:00Z","v":5243,"vw":62.211255},{"c":62.1,"h":62.16,"l":62.1,"n":107,"o":62.16,"t":"2026-10-21T17:20:00Z","v":5143,"vw":62.136444},{"c":62.135,"h":62.14,"l":62.12,"n":56,"o":62.12,"t":"2026-10-21T17:25:00Z","v":1029,"vw":62.133028},{"c":62.145,"h":62.15,"l":62.14,"n":56,"o":62.15,"t":"2026-10-21T17:30:00Z","v":1588,"vw":62.145556},{"c":62.13,"h":62.16,"l":62.13,"n":103,"o":62.16,"t":"2026-10-21T17:35:00Z","v":1950,"vw":62.154444},{"c":62.12,"h":62.15,"l":62.12,"n":40,"o":62.13,"t":"2026-10-21T17:40:00Z","v":873,"vw":62.133333},{"c":62.19,"h":62.2,"l":62.145,"n":104,"o":62.145,"t":"2026-10-21T17:45:00Z","v":2956,"vw":62.179453},{"c":62.28,"h":62.28,"l":62.16,"n":85,"o":62.16,"t":"2026-10-21T17:50:00Z","v":5649,"vw":62.220352},{"c":62.251,"h":62.29,"l":62.251,"n":120,"o":62.29,"t":"2026-10-21T17:55:00Z","v":3519,"vw":62.284012},{"c":62.25,"h":62.25,"l":62.25,"n":18,"o":62.25,"t":"2026-10-21T18:00:00Z","v":292,"vw":62.25},{"c":62.18,"h":62.29,"l":62.18,"n":245,"o":62.29,"t":"2026-10-21T18:05:00Z","v":9529,"vw":62.235166},{"c":62.25,"h":62.26,"l":62.16,"n":81,"o":62.16,"t":"2026-10-21T18:10:00Z","v":1798,"vw":62.226667},{"c":62.17,"h":62.26,"l":62.17,"n":90,"o":62.26,"t":"2026-10-21T18:15:00Z","v":1813,"vw":62.217222},{"c":62.33,"h":62.34,"l":62.205,"n":163,"o":62.205,"t":"2026-10-21T18:20:00Z","v":6909,"vw":62.269506},{"c":62.325,"h":62.325,"l":62.31,"n":42,"o":62.31,"t":"2026-10-21T18:25:00Z","v":2197,"vw":62.312009},{"c":62.32,"h":62.325,"l":62.31,"n":65,"o":62.325,"t":"2026-10-21T18:30:00Z","v":1673,"vw":62.313571},{"c":62.33,"h":62.33,"l":62.33,"n":41,"o":62.33,"t":"2026-10-21T18:35:00Z","v":796,"vw":62.33},{"c":62.285,"h":62.325,"l":62.25,"n":88,"o":62.32,"t":"2026-10-21T18:40:00Z","v":3841,"vw":62.298858},{"c":62.28,"h":62.285,"l":62.22,"n":162,"o":62.25,"t":"2026-10-21T18:45:00Z","v":5838,"vw":62.256919},{"c":62.28,"h":62.285,"l":62.27,"n":52,"o":62.285,"t":"2026-10-21T18:50:00Z","v":777,"vw":62.27875},{"c":62.15,"h":62.275,"l":62.15,"n":137,"o":62.25,"t":"2026-10-21T18:55:00Z","v":4651,"vw":62.218486},{"c":62.12,"h":62.17,"l":62.015,"n":271,"o":62.15,"t":"2026-10-21T19:00:00Z","v":8509,"vw":62.093634},{"c":62.09,"h":62.1,"l":62,"n":84,"o":62.06,"t":"2026-10-21T19:05:00Z","v":2407,"vw":62.069167},{"c":62.035,"h":62.15,"l":62.03,"n":142,"o":62.15,"t":"2026-10-21T19:10:00Z","v":4340,"vw":62.060969},{"c":62.08,"h":62.115,"l":61.96,"n":209,"o":62.03,"t":"2026-10-21T19:15:00Z","v":8195,"vw":62.033526},{"c":62.12,"h":62.12,"l":62.06,"n":48,"o":62.06,"t":"2026-10-21T19:20:00Z","v":1561,"vw":62.087877},{"c":62.16,"h":62.19,"l":62.03,"n":347,"o":62.12,"t":"2026-10-21T19:25:00Z","v":10875,"vw":62.155151},{"c":62.24,"h":62.25,"l":62.16,"n":184,"o":62.16,"t":"2026-10-21T19:30:00Z","v":5491,"vw":62.203939},{"c":62.22,"h":62.24,"l":62.2,"n":189,"o":62.23,"t":"2026-10-21T19:35:00Z","v":4654,"vw":62.226111},{"c":62.21,"h":62.24,"l":62.17,"n":260,"o":62.24,"t":"2026-10-21T19:40:00Z","v":6800,"vw":62.209407},{"c":62.225,"h":62.295,"l":62.22,"n":367,"o":62.24,"t":"2026-10-21T19:45:00Z","v":15730,"vw":62.246889},{"c":62.36,"h":62.38,"l":62.2,"n":400,"o":62.2,"t":"2026-10-21T19:50:00Z","v":16278,"vw":62.295626},{"c":62.11,"h":62.365,"l":62.07,"n":1713,"o":62.365,"t":"2026-10-21T19:55:00Z","v":84708,"vw":62.188819},{"c":62.07,"h":62.11,"l":62.07,"n":63,"o":62.11,"t":"2026-10-21T20:00:00Z","v":138740,"vw":62.070074},{"c":62.685,"h":64.02,"l":62.645,"n":87,"o":62.82,"t":"2026-10-22T13:30:00Z","v":8468,"vw":63.067707},{"c":62.945,"h":62.95,"l":62.816,"n":16,"o":62.816,"t":"2026-10-22T13:35:00Z","v":1497,"vw":62.850612},{"c":62.845,"h":63.16,"l":62.845,"n":35,"o":63.05,"t":"2026-10-22T13:40:00Z","v":1884,"vw":62.984584},{"c":62.735,"h":63.06,"l":62.73,"n":47,"o":63.01,"t":"2026-10-22T13:45:00Z","v":2966,"vw":62.853876},{"c":62.645,"h":62.69,"l":62.645,"n":33,"o":62.69,"t":"2026-10-22T13:50:00Z","v":1009,"vw":62.67375},{"c":62.86,"h":62.87,"l":62.66,"n":73,"o":62.66,"t":"2026-10-22T13:55:00Z","v":2555,"vw":62.76344},{"c":62.75,"h":62.88,"l":62.725,"n":89,"o":62.82,"t":"2026-10-22T14:00:00Z","v":3302,"vw":62.833705},{"c":62.645,"h":62.84,"l":62.645,"n":112,"o":62.83,"t":"2026-10-22T14:05:00Z","v":2077,"vw":62.741421},{"c":62.73,"h":62.84,"l":62.62,"n":97,"o":62.8,"t":"2026-10-22T14:10:00Z","v":3210,"vw":62.711262},{"c":63.04,"h":63.09,"l":62.9,"n":45,"o":62.9,"t":"2026-10-22T14:15:00Z","v":1523,"vw":62.972597},{"c":63.16,"h":63.16,"l":63.15,"n":33,"o":63.15,"t":"2026-10-22T14:20:00Z","v":771,"vw":63.1525},{"c":63.22,"h":63.28,"l":63.1,"n":51,"o":63.28,"t":"2026-10-22T14:25:00Z","v":2720,"vw":63.15806},{"c":63.085,"h":63.24,"l":63.085,"n":45,"o":63.24,"t":"2026-10-22T14:30:00Z","v":744,"vw":63.1625},{"c":62.915,"h":62.97,"l":62.915,"n":79,"o":62.95,"t":"2026-10-22T14:35:00Z","v":1837,"vw":62.93},{"c":62.81,"h":63.04,"l":62.725,"n":271,"o":63.02,"t":"2026-10-22T14:40:00Z","v":11351,"vw":62.85957},{"c":63.05,"h":63.05,"l":62.815,"n":61,"o":62.89,"t":"2026-10-22T14:45:00Z","v":1981,"vw":62.956702},{"c":63.19,"h":63.19,"l":63.11,"n":67,"o":63.16,"t":"2026-10-22T14:50:00Z","v":1736,"vw":63.168646},{"c":63.26,"h":63.27,"l":63.2,"n":62,"o":63.25,"t":"2026-10-22T14:55:00Z","v":2000,"vw":63.241318},{"c":63.255,"h":63.255,"l":63.24,"n":22,"o":63.24,"t":"2026-10-22T15:00:00Z","v":523,"vw":63.2475},{"c":63.15,"h":63.27,"l":63.14,"n":161,"o":63.26,"t":"2026-10-22T15:05:00Z","v":5265,"vw":63.187188},{"c":63.41,"h":63.41,"l":63.16,"n":100,"o":63.16,"t":"2026-10-22T15:10:00Z","v":2614,"vw":63.320294},{"c":63.48,"h":63.49,"l":63.41,"n":81,"o":63.41,"t":"2026-10-22T15:15:00Z","v":2217,"vw":63.456511},{"c":63.62,"h":63.62,"l":63.515,"n":40,"o":63.515,"t":"2026-10-22T15:20:00Z","v":916,"vw":63.567857},{"c":63.84,"h":63.84,"l":63.67,"n":110,"o":63.67,"t":"2026-10-22T15:25:00Z","v":3087,"vw":63.698073},{"c":63.89,"h":63.89,"l":63.77,"n":141,"o":63.78,"t":"2026-10-22T15:30:00Z","v":4082,"vw":63.808728},{"c":63.825,"h":63.93,"l":63.76,"n":146,"o":63.91,"t":"2026-10-22T15:35:00Z","v":4942,"vw":63.845829},{"c":63.855,"h":63.855,"l":63.84,"n":20,"o":63.84,"t":"2026-10-22T15:40:00Z","v":531,"vw":63.845282},{"c":63.89,"h":63.89,"l":63.8,"n":64,"o":63.865,"t":"2026-10-22T15:45:00Z","v":1345,"vw":63.856667},{"c":63.79,"h":63.92,"l":63.75,"n":160,"o":63.91,"t":"2026-10-22T15:50:00Z","v":4463,"vw":63.845833},{"c":63.95,"h":63.95,"l":63.785,"n":84,"o":63.79,"t":"2026-10-22T15:55:00Z","v":2161,"vw":63.855909},{"c":63.95,"h":63.96,"l":63.88,"n":69,"o":63.96,"t":"2026-10-22T16:00:00Z","v":1879,"vw":63.903967},{"c":63.93,"h":63.96,"l":63.9,"n":104,"o":63.95,"t":"2026-10-22T16:05:00Z","v":3796,"vw":63.924348},{"c":63.86,"h":63.95,"l":63.85,"n":78,"o":63.95,"t":"2026-10-22T16:10:00Z","v":2410,"vw":63.894426},{"c":63.74,"h":63.85,"l":63.72,"n":176,"o":63.85,"t":"2026-10-22T16:15:00Z","v":8641,"vw":63.798382},{"c":63.77,"h":63.83,"l":63.73,"n":116,"o":63.74,"t":"2026-10-22T16:20:00Z","v":4790,"vw":63.769718},{"c":63.8,"h":63.84,"l":63.77,"n":56,"o":63.83,"t":"2026-10-22T16:25:00Z","v":1588,"vw":63.810233},{"c":63.75,"h":63.87,"l":63.74,"n":171,"o":63.84,"t":"2026-10-22T16:30:00Z","v":4804,"vw":63.804653},{"c":63.71,"h":63.75,"l":63.71,"n":42,"o":63.75,"t":"2026-10-22T16:35:00Z","v":928,"vw":63.73},{"c":63.53,"h":63.63,"l":63.47,"n":155,"o":63.61,"t":"2026-10-22T16:40:00Z","v":7439,"vw":63.576549},{"c":63.41,"h":63.54,"l":63.35,"n":167,"o":63.48,"t":"2026-10-22T16:45:00Z","v":7328,"vw":63.438507},{"c":63.45,"h":63.5,"l":63.38,"n":215,"o":63.415,"t":"2026-10-22T16:50:00Z","v":15525,"vw":63.436633},{"c":63.55,"h":63.59,"l":63.46,"n":152,"o":63.475,"t":"2026-10-22T16:55:00Z","v":8791,"vw":63.520067},{"c":63.41,"h":63.55,"l":63.4,"n":155,"o":63.5209,"t":"2026-10-22T17:00:00Z","v":9269,"vw":63.480327},{"c":63.36,"h":63.42,"l":63.36,"n":49,"o":63.4,"t":"2026-10-22T17:05:00Z","v":3175,"vw":63.414074},{"c":63.4,"h":63.44,"l":63.31,"n":173,"o":63.44,"t":"2026-10-22T17:10:00Z","v":10626,"vw":63.348745},{"c":63.3,"h":63.41,"l":63.3,"n":51,"o":63.31,"t":"2026-10-22T17:15:00Z","v":2307,"vw":63.342762},{"c":63.385,"h":63.44,"l":63.3,"n":105,"o":63.3,"t":"2026-10-22T17:20:00Z","v":4163,"vw":63.339519},{"c":63.36,"h":63.385,"l":63.27,"n":108,"o":63.34,"t":"2026-10-22T17:25:00Z","v":7453,"vw":63.328135},{"c":63.385,"h":63.385,"l":63.35,"n":60,"o":63.35,"t":"2026-10-22T17:30:00Z","v":2549,"vw":63.362778},{"c":63.44,"h":63.45,"l":63.365,"n":166,"o":63.385,"t":"2026-10-22T17:35:00Z","v":11062,"vw":63.389321},{"c":63.37,"h":63.45,"l":63.365,"n":171,"o":63.42,"t":"2026-10-22T17:40:00Z","v":9193,"vw":63.387741},{"c":63.45,"h":63.45,"l":63.375,"n":79,"o":63.375,"t":"2026-10-22T17:45:00Z","v":6365,"vw":63.4135},{"c":63.61,"h":63.61,"l":63.415,"n":169,"o":63.415,"t":"2026-10-22T17:50:00Z","v":6909,"vw":63.472892},{"c":63.685,"h":63.79,"l":63.59,"n":167,"o":63.675,"t":"2026-10-22T17:55:00Z","v":7425,"vw":63.663696},{"c":63.53,"h":63.67,"l":63.53,"n":149,"o":63.6,"t":"2026-10-22T18:00:00Z","v":14458,"vw":63.595694},{"c":63.645,"h":63.68,"l":63.54,"n":343,"o":63.54,"t":"2026-10-22T18:05:00Z","v":16736,"vw":63.630883},{"c":63.62,"h":63.7,"l":63.6,"n":152,"o":63.645,"t":"2026-10-22T18:10:00Z","v":7397,"vw":63.652407},{"c":63.75,"h":63.75,"l":63.62,"n":73,"o":63.62,"t":"2026-10-22T18:15:00Z","v":3273,"vw":63.644783},{"c":63.78,"h":63.79,"l":63.72,"n":130,"o":63.75,"t":"2026-10-22T18:20:00Z","v":3900,"vw":63.753544},{"c":63.82,"h":63.84,"l":63.78,"n":171,"o":63.78,"t":"2026-10-22T18:25:00Z","v":5981,"vw":63.801297},{"c":63.8,"h":63.84,"l":63.75,"n":116,"o":63.82,"t":"2026-10-22T18:30:00Z","v":3836,"vw":63.784827},{"c":63.93,"h":63.93,"l":63.79,"n":111,"o":63.795,"t":"2026-10-22T18:35:00Z","v":3339,"vw":63.837444},{"c":63.82,"h":63.93,"l":63.82,"n":154,"o":63.93,"t":"2026-10-22T18:40:00Z","v":4210,"vw":63.858654},{"c":63.7862,"h":63.88,"l":63.7862,"n":193,"o":63.83,"t":"2026-10-22T18:45:00Z","v":11811,"vw":63.835053},{"c":63.81,"h":63.84,"l":63.81,"n":102,"o":63.83,"t":"2026-10-22T18:50:00Z","v":2956,"vw":63.825005},{"c":63.85,"h":63.87,"l":63.79,"n":166,"o":63.8,"t":"2026-10-22T18:55:00Z","v":7525,"vw":63.823559},{"c":63.82,"h":63.87,"l":63.72,"n":239,"o":63.85,"t":"2026-10-22T19:00:00Z","v":6709,"vw":63.805613},{"c":63.825,"h":63.88,"l":63.73,"n":250,"o":63.87,"t":"2026-10-22T19:05:00Z","v":13281,"vw":63.783632},{"c":63.675,"h":63.825,"l":63.65,"n":164,"o":63.79,"t":"2026-10-22T19:10:00Z","v":5470,"vw":63.758457},{"c":63.67,"h":63.77,"l":63.67,"n":312,"o":63.71,"t":"2026-10-22T19:15:00Z","v":12772,"vw":63.712692},{"c":63.53,"h":63.69,"l":63.525,"n":269,"o":63.66,"t":"2026-10-22T19:20:00Z","v":11438,"vw":63.638951},{"c":63.59,"h":63.615,"l":63.53,"n":257,"o":63.53,"t":"2026-10-22T19:25:00Z","v":8646,"vw":63.574871},{"c":63.78,"h":63.78,"l":63.561,"n":281,"o":63.57,"t":"2026-10-22T19:30:00Z","v":14295,"vw":63.64797},{"c":63.64,"h":63.77,"l":63.6,"n":211,"o":63.715,"t":"2026-10-22T19:35:00Z","v":6210,"vw":63.664253},{"c":63.69,"h":63.7,"l":63.6,"n":234,"o":63.67,"t":"2026-10-22T19:40:00Z","v":7428,"vw":63.649447},{"c":63.68,"h":63.75,"l":63.64,"n":371,"o":63.645,"t":"2026-10-22T19:45:00Z","v":13683,"vw":63.686313},{"c":63.74,"h":63.81,"l":63.64,"n":555,"o":63.66,"t":"2026-10-22T19:50:00Z","v":23381,"vw":63.755348},{"c":63.43,"h":63.725,"l":63.38,"n":1403,"o":63.71,"t":"2026-10-22T19:55:00Z","v":66775,"vw":63.49728},{"c":63.38,"h":63.47,"l":63.38,"n":30,"o":63.46,"t":"2026-10-22T20:00:00Z","v":124970,"vw":63.381403}],"history":[{"c":88.08,"h":90.065,"l":87.82,"n":5780,"o":89.67,"t":"2024-10-21T04:00:00Z","v":192187,"vw":88.223465},{"c":87.12,"h":87.64,"l":86.57,"n":7235,"o":87.64,"t":"2024-10-22T04:00:00Z","v":268661,"vw":87.028613},{"c":86.99,"h":87.59,"l":86.32,"n":6548,"o":86.37,"t":"2024-10-23T04:00:00Z","v":228449,"vw":86.95898},{"c":87.48,"h":87.595,"l":86.775,"n":5561,"o":87.04,"t":"2024-10-24T04:00:00Z","v":256342,"vw":87.312058},{"c":87.17,"h":88.105,"l":87.085,"n":4559,"o":88.08,"t":"2024-10-25T04:00:00Z","v":148480,"vw":87.422865},{"c":86.76,"h":88.05,"l":86.61,"n":6711,"o":87.61,"t":"2024-10-28T04:00:00Z","v":228310,"vw":86.917634},{"c":87.15,"h":87.35,"l":86.05,"n":9759,"o":86.06,"t":"2024-10-29T04:00:00Z","v":462630,"vw":86.941538},{"c":88.07,"h":89.045,"l":87.16,"n":6784,"o":87.16,"t":"2024-10-30T04:00:00Z","v":264281,"vw":88.193195},{"c":86.44,"h":87.8,"l":86.36,"n":6787,"o":87.55,"t":"2024-10-31T04:00:00Z","v":282601,"vw":86.78366},{"c":86.96,"h":88.06,"l":86.78,"n":6500,"o":86.82,"t":"2024-11-01T04:00:00Z","v":243017,"vw":87.272465},{"c":87.29,"h":88,"l":86.79,"n":6725,"o":86.79,"t":"2024-11-04T05:00:00Z","v":206886,"vw":87.339065},{"c":88.43,"h":88.565,"l":86.86,"n":9282,"o":86.86,"t":"2024-11-05T05:00:00Z","v":446450,"vw":88.104503},{"c":89.53,"h":93.73,"l":89.205,"n":16715,"o":92.8,"t":"2024-11-06T05:00:00Z","v":1325883,"vw":90.017915},{"c":89.84,"h":91.56,"l":89.3129,"n":10982,"o":89.66,"t":"2024-11-07T05:00:00Z","v":1430813,"vw":90.128814},{"c":91.56,"h":92.22,"l":89.67,"n":7102,"o":90.12,"t":"2024-11-08T05:00:00Z","v":547074,"vw":91.595012},{"c":91.51,"h":92.63,"l":91,"n":7884,"o":92.04,"t":"2024-11-11T05:00:00Z","v":610452,"vw":91.636258},{"c":90.54,"h":91.94,"l":89.99,"n":7971,"o":91.69,"t":"2024-11-12T05:00:00Z","v":459934,"vw":90.650057},{"c":87.95,"h":91.13,"l":87.82,"n":11508,"o":90.65,"t":"2024-11-13T05:00:00Z","v":733041,"vw":88.924396},{"c":81.07,"h":88.305,"l":80.95,"n":24003,"o":87.88,"t":"2024-11-14T05:00:00Z","v":1565438,"vw":82.583335},{"c":79.18,"h":81.32,"l":78.72,"n":16735,"o":81.11,"t":"2024-11-15T05:00:00Z","v":1131939,"vw":79.383016},{"c":79.23,"h":80.59,"l":78.77,"n":16049,"o":79.37,"t":"2024-11-18T05:00:00Z","v":1214444,"vw":79.427866},{"c":79.81,"h":80.18,"l":78.82,"n":15943,"o":78.82,"t":"2024-11-19T05:00:00Z","v":950632,"vw":79.711924},{"c":80.53,"h":80.73,"l":78.7,"n":17238,"o":79.71,"t":"2024-11-20T05:00:00Z","v":1461933,"vw":80.136437},{"c":74.96,"h":76.9595,"l":73.8301,"n":27899,"o":75.53,"t":"2024-11-21T05:00:00Z","v":1987125,"vw":74.919943},{"c":73.09,"h":75.9,"l":71.9,"n":26837,"o":75.41,"t":"2024-11-22T05:00:00Z","v":2164995,"vw":72.961115},{"c":73.46,"h":74.48,"l":72.76,"n":28546,"o":73.39,"t":"2024-11-25T05:00:00Z","v":2023790,"vw":73.653832},{"c":72.895,"h":75,"l":72.61,"n":15458,"o":73.21,"t":"2024-11-26T05:00:00Z","v":1017165,"vw":73.889194},{"c":72.5,"h":76,"l":71.75,"n":18372,"o":76,"t":"2024-11-27T05:00:00Z","v":1701725,"vw":72.983386},{"c":74.5,"h":74.93,"l":72.8,"n":10860,"o":72.91,"t":"2024-11-29T05:00:00Z","v":707094,"vw":74.030678},{"c":74.16,"h":74.89,"l":73.71,"n":15002,"o":74.5,"t":"2024-12-02T05:00:00Z","v":1021229,"vw":74.330536},{"c":74.58,"h":74.82,"l":73.65,"n":17315,"o":74.12,"t":"2024-12-03T05:00:00Z","v":1797733,"vw":74.45072},{"c":74.66,"h":75.19,"l":74.21,"n":13498,"o":74.69,"t":"2024-12-04T05:00:00Z","v":1398108,"vw":74.770494},{"c":73.84,"h":74.745,"l":73.76,"n":14463,"o":74.57,"t":"2024-12-05T05:00:00Z","v":956852,"vw":74.062997},{"c":72.7,"h":74.355,"l":72.39,"n":12826,"o":74.29,"t":"2024-12-06T05:00:00Z","v":655672,"vw":73.192943},{"c":71.29,"h":73.06,"l":71.2,"n":13609,"o":72.9,"t":"2024-12-09T05:00:00Z","v":734073,"vw":71.542842},{"c":70.78,"h":71.745,"l":70,"n":14959,"o":71.33,"t":"2024-12-10T05:00:00Z","v":863701,"vw":70.866162},{"c":71.06,"h":72.71,"l":70.95,"n":13966,"o":72.14,"t":"2024-12-11T05:00:00Z","v":851012,"vw":71.231653},{"c":70.71,"h":71.93,"l":70.59,"n":13341,"o":71,"t":"2024-12-12T05:00:00Z","v":621849,"vw":71.237063},{"c":69.81,"h":70.88,"l":69.72,"n":14756,"o":70.5,"t":"2024-12-13T05:00:00Z","v":665446,"vw":70.124268},{"c":71.33,"h":72.26,"l":70.275,"n":17931,"o":70.81,"t":"2024-12-16T05:00:00Z","v":1051044,"vw":71.407428},{"c":70.2,"h":71.2949,"l":69.9,"n":11789,"o":70.74,"t":"2024-12-17T05:00:00Z","v":704803,"vw":70.367295},{"c":70.07,"h":71.88,"l":69.79,"n":18940,"o":70.42,"t":"2024-12-18T05:00:00Z","v":1073975,"vw":70.56355},{"c":72.2,"h":73.24,"l":70.48,"n":19216,"o":70.69,"t":"2024-12-19T05:00:00Z","v":1118699,"vw":72.333634},{"c":72.94,"h":73.5181,"l":71.685,"n":15763,"o":71.9,"t":"2024-12-20T05:00:00Z","v":1780064,"vw":72.876536},{"c":72.82,"h":73.27,"l":71.69,"n":14014,"o":72.73,"t":"2024-12-23T05:00:00Z","v":808440,"vw":72.492014},{"c":72.97,"h":73.05,"l":71.84,"n":5976,"o":72.68,"t":"2024-12-24T05:00:00Z","v":273233,"vw":72.654242},{"c":73.44,"h":73.48,"l":72.3,"n":11094,"o":72.69,"t":"2024-12-26T05:00:00Z","v":520212,"vw":73.214063},{"c":72.92,"h":73.59,"l":72.34,"n":9629,"o":73,"t":"2024-12-27T05:00:00Z","v":580809,"vw":72.941696},{"c":74.23,"h":74.845,"l":72.36,"n":13430,"o":72.53,"t":"2024-12-30T05:00:00Z","v":1182215,"vw":74.066636},{"c":74.65,"h":75.26,"l":74.19,"n":9644,"o":74.74,"t":"2024-12-31T05:00:00Z","v":565897,"vw":74.648947},{"c":75.81,"h":76.85,"l":75.45,"n":12661,"o":75.53,"t":"2025-01-02T05:00:00Z","v":591336,"vw":76.001581},{"c":77.5,"h":77.75,"l":75.5,"n":11486,"o":75.58,"t":"2025-01-03T05:00:00Z","v":576295,"vw":77.118318},{"c":77.05,"h":79.3,"l":76.81,"n":14822,"o":77.52,"t":"2025-01-06T05:00:00Z","v":928972,"vw":77.745213},{"c":77.29,"h":77.96,"l":76.9,"n":12712,"o":77.23,"t":"2025-01-07T05:00:00Z","v":611506,"vw":77.409715},{"c":77.57,"h":77.6,"l":76.01,"n":10264,"o":76.88,"t":"2025-01-08T05:00:00Z","v":577578,"vw":77.224486},{"c":76.81,"h":77.77,"l":76.47,"n":13125,"o":76.59,"t":"2025-01-10T05:00:00Z","v":608110,"vw":77.067698},{"c":77.37,"h":78.115,"l":76.45,"n":10095,"o":76.45,"t":"2025-01-13T05:00:00Z","v":542414,"vw":77.415566},{"c":77.48,"h":77.67,"l":75.89,"n":10192,"o":77.23,"t":"2025-01-14T05:00:00Z","v":496709,"vw":77.080923},{"c":77.7,"h":78.28,"l":77.2,"n":9903,"o":78.28,"t":"2025-01-15T05:00:00Z","v":511538,"vw":77.729168},{"c":78.82,"h":79.255,"l":77.605,"n":11636,"o":77.62,"t":"2025-01-16T05:00:00Z","v":715089,"vw":78.846088},{"c":78.38,"h":79.415,"l":78.13,"n":9249,"o":79.18,"t":"2025-01-17T05:00:00Z","v":433314,"vw":78.559974},{"c":79.68,"h":80.11,"l":78.58,"n":9042,"o":79.04,"t":"2025-01-21T05:00:00Z","v":430064,"vw":79.609757},{"c":77.69,"h":79.58,"l":77.64,"n":11045,"o":79.58,"t":"2025-01-22T05:00:00Z","v":864567,"vw":78.067645},{"c":76.82,"h":78.05,"l":76.09,"n":10804,"o":77.49,"t":"2025-01-23T05:00:00Z","v":753775,"vw":76.911203},{"c":76.36,"h":76.75,"l":75.81,"n":9344,"o":76.5,"t":"2025-01-24T05:00:00Z","v":508606,"vw":76.262379},{"c":78.31,"h":78.6,"l":76.36,"n":10726,"o":76.58,"t":"2025-01-27T05:00:00Z","v":475762,"vw":78.083557},{"c":76.96,"h":79.16,"l":76.92,"n":9539,"o":78.32,"t":"2025-01-28T05:00:00Z","v":565648,"vw":77.278853},{"c":75.3,"h":78.07,"l":74.9,"n":16021,"o":77.28,"t":"2025-01-29T05:00:00Z","v":755994,"vw":75.528009},{"c":75.99,"h":76.455,"l":75.08,"n":12783,"o":75.75,"t":"2025-01-30T05:00:00Z","v":565713,"vw":75.878121},{"c":75.29,"h":75.8825,"l":74.8,"n":12214,"o":75.47,"t":"2025-01-31T05:00:00Z","v":648615,"vw":75.28409},{"c":75.79,"h":76.5,"l":74.09,"n":14911,"o":74.74,"t":"2025-02-03T05:00:00Z","v":725285,"vw":75.848743},{"c":75.11,"h":76.625,"l":74.48,"n":14766,"o":75.48,"t":"2025-02-04T05:00:00Z","v":771636,"vw":75.161823},{"c":75.83,"h":76.79,"l":75.135,"n":15617,"o":75.62,"t":"2025-02-05T05:00:00Z","v":1489302,"vw":76.019627},{"c":70,"h":78.9,"l":69.77,"n":27244,"o":77.67,"t":"2025-02-06T05:00:00Z","v":1714818,"vw":72.060357},{"c":69.78,"h":70.7,"l":68.3,"n":23070,"o":70.31,"t":"2025-02-07T05:00:00Z","v":1377147,"vw":69.455963},{"c":69.7,"h":69.97,"l":68.15,"n":13948,"o":69.78,"t":"2025-02-10T05:00:00Z","v":811305,"vw":69.297242},{"c":67.76,"h":69.2,"l":67.2,"n":13934,"o":69.07,"t":"2025-02-11T05:00:00Z","v":631287,"vw":67.859758},{"c":67.17,"h":68.03,"l":66.5179,"n":11470,"o":66.8,"t":"2025-02-12T05:00:00Z","v":560923,"vw":67.24008},{"c":67.4,"h":68.79,"l":66.53,"n":15610,"o":67.5,"t":"2025-02-13T05:00:00Z","v":806034,"vw":67.669602},{"c":67.85,"h":68.355,"l":66.82,"n":12146,"o":67.69,"t":"2025-02-14T05:00:00Z","v":711571,"vw":67.664991},{"c":68.11,"h":68.2361,"l":66.36,"n":10628,"o":67.73,"t":"2025-02-18T05:00:00Z","v":643506,"vw":67.889642},{"c":68.31,"h":68.705,"l":67.425,"n":10142,"o":67.5,"t":"2025-02-19T05:00:00Z","v":493749,"vw":68.308533},{"c":66.76,"h":67.91,"l":65.79,"n":11918,"o":67.7,"t":"2025-02-20T05:00:00Z","v":499718,"vw":66.795164},{"c":66,"h":66.92,"l":64.53,"n":13068,"o":66.87,"t":"2025-02-21T05:00:00Z","v":680601,"vw":65.691003},{"c":66.14,"h":66.86,"l":65.02,"n":12157,"o":66.06,"t":"2025-02-24T05:00:00Z","v":599900,"vw":65.984922},{"c":67.74,"h":68.11,"l":65.8,"n":13748,"o":66.24,"t":"2025-02-25T05:00:00Z","v":722614,"vw":67.650087},{"c":66.73,"h":68.29,"l":66.65,"n":11070,"o":67.11,"t":"2025-02-26T05:00:00Z","v":617486,"vw":67.010603},{"c":66.5,"h":67.375,"l":66.22,"n":9824,"o":66.28,"t":"2025-02-27T05:00:00Z","v":472138,"vw":66.532008},{"c":65.2,"h":66.75,"l":63.77,"n":9984,"o":66.29,"t":"2025-02-28T05:00:00Z","v":904037,"vw":64.959281},{"c":64.34,"h":65.84,"l":63.92,"n":13276,"o":65.21,"t":"2025-03-03T05:00:00Z","v":631165,"vw":64.484333},{"c":67.41,"h":68.01,"l":63.8,"n":19110,"o":64.15,"t":"2025-03-04T05:00:00Z","v":1151205,"vw":67.175058},{"c":68,"h":68.35,"l":67.1,"n":12235,"o":67.52,"t":"2025-03-05T05:00:00Z","v":803306,"vw":67.826687},{"c":68.01,"h":68.19,"l":67.0216,"n":12981,"o":67.73,"t":"2025-03-06T05:00:00Z","v":723384,"vw":67.702272},{"c":71.18,"h":71.505,"l":67.7,"n":16409,"o":68.01,"t":"2025-03-07T05:00:00Z","v":871957,"vw":70.786816},{"c":70,"h":72.92,"l":69.735,"n":16639,"o":71.42,"t":"2025-03-10T04:00:00Z","v":861044,"vw":70.945894},{"c":68.58,"h":70.085,"l":68.27,"n":13365,"o":70,"t":"2025-03-11T04:00:00Z","v":1000779,"vw":68.798957},{"c":66.53,"h":68.29,"l":65.53,"n":15205,"o":68.25,"t":"2025-03-12T04:00:00Z","v":681290,"vw":66.463557},{"c":66.84,"h":67.465,"l":66.0105,"n":11625,"o":66.32,"t":"2025-03-13T04:00:00Z","v":399254,"vw":66.780021},{"c":67.11,"h":67.47,"l":66.4,"n":11679,"o":66.63,"t":"2025-03-14T04:00:00Z","v":457007,"vw":67.047059},{"c":68.02,"h":68.6623,"l":67.09,"n":13855,"o":67.09,"t":"2025-03-17T04:00:00Z","v":623762,"vw":68.05915},{"c":68.55,"h":68.86,"l":67.33,"n":11350,"o":67.71,"t":"2025-03-18T04:00:00Z","v":433824,"vw":68.362863},{"c":68.67,"h":68.86,"l":67.88,"n":10455,"o":68.35,"t":"2025-03-19T04:00:00Z","v":432431,"vw":68.598969},{"c":67.21,"h":68.34,"l":66.66,"n":12001,"o":68.05,"t":"2025-03-20T04:00:00Z","v":501143,"vw":67.290715},{"c":67.24,"h":67.24,"l":65,"n":16039,"o":66.66,"t":"2025-03-21T04:00:00Z","v":1944375,"vw":67.03668},{"c":66.49,"h":68.24,"l":65.885,"n":14232,"o":67.75,"t":"2025-03-24T04:00:00Z","v":606984,"vw":66.601801},{"c":66.48,"h":67.05,"l":65.82,"n":13116,"o":67.05,"t":"2025-03-25T04:00:00Z","v":560939,"vw":66.505128},{"c":67.03,"h":67.39,"l":66.535,"n":8989,"o":66.7,"t":"2025-03-26T04:00:00Z","v":339065,"vw":66.994842},{"c":68.1,"h":68.16,"l":66.86,"n":9079,"o":67.25,"t":"2025-03-27T04:00:00Z","v":357415,"vw":67.869108},{"c":68.21,"h":68.33,"l":67.105,"n":11398,"o":68.01,"t":"2025-03-28T04:00:00Z","v":456343,"vw":68.06029},{"c":68.19,"h":68.6,"l":66.9401,"n":9398,"o":67.9,"t":"2025-03-31T04:00:00Z","v":653686,"vw":68.083776},{"c":68.68,"h":69.12,"l":67.91,"n":12482,"o":68.34,"t":"2025-04-01T04:00:00Z","v":547975,"vw":68.443372},{"c":71.03,"h":72.47,"l":67.6,"n":20494,"o":68.02,"t":"2025-04-02T04:00:00Z","v":1105469,"vw":70.922653},{"c":70.28,"h":70.69,"l":68.78,"n":13098,"o":70.22,"t":"2025-04-03T04:00:00Z","v":504184,"vw":70.155881},{"c":68.65,"h":69.58,"l":67.55,"n":16792,"o":68.4,"t":"2025-04-04T04:00:00Z","v":548478,"vw":68.622497},{"c":67.34,"h":69.5,"l":65.52,"n":18187,"o":67.02,"t":"2025-04-07T04:00:00Z","v":697954,"vw":67.362279},{"c":65.54,"h":68.865,"l":65.15,"n":15012,"o":68.31,"t":"2025-04-08T04:00:00Z","v":539822,"vw":66.334193},{"c":67.88,"h":68.73,"l":64.68,"n":16336,"o":64.7,"t":"2025-04-09T04:00:00Z","v":729624,"vw":67.420995},{"c":67.47,"h":68.38,"l":65.62,"n":16113,"o":67.43,"t":"2025-04-10T04:00:00Z","v":822024,"vw":67.251985},{"c":68.5,"h":68.7,"l":66.1045,"n":12569,"o":67.21,"t":"2025-04-11T04:00:00Z","v":527898,"vw":68.031039},{"c":68.74,"h":68.945,"l":67.65,"n":11620,"o":68.57,"t":"2025-04-14T04:00:00Z","v":406335,"vw":68.437306},{"c":68.09,"h":68.8868,"l":67.59,"n":8867,"o":68.68,"t":"2025-04-15T04:00:00Z","v":324215,"vw":68.081019},{"c":67.38,"h":68.425,"l":67.06,"n":9096,"o":68.05,"t":"2025-04-16T04:00:00Z","v":320284,"vw":67.447684},{"c":67.36,"h":67.94,"l":66.95,"n":7405,"o":67.01,"t":"2025-04-17T04:00:00Z","v":360597,"vw":67.312462},{"c":66.9,"h":67.52,"l":66.385,"n":8468,"o":67.52,"t":"2025-04-21T04:00:00Z","v":281405,"vw":66.81769},{"c":68.17,"h":68.31,"l":66.6301,"n":8010,"o":67.34,"t":"2025-04-22T04:00:00Z","v":316613,"vw":67.830625},{"c":68.31,"h":69.64,"l":67.845,"n":9864,"o":68.69,"t":"2025-04-23T04:00:00Z","v":400804,"vw":68.443059},{"c":68.8,"h":69.44,"l":68.0101,"n":7522,"o":68.41,"t":"2025-04-24T04:00:00Z","v":274538,"vw":68.843138},{"c":67.72,"h":68.855,"l":67.45,"n":8652,"o":68.85,"t":"2025-04-25T04:00:00Z","v":324726,"vw":67.82534},{"c":67.53,"h":67.89,"l":66.31,"n":10806,"o":67.7,"t":"2025-04-28T04:00:00Z","v":578037,"vw":67.183137},{"c":67.39,"h":67.795,"l":66.56,"n":8182,"o":67.22,"t":"2025-04-29T04:00:00Z","v":370463,"vw":67.345393},{"c":66.96,"h":67.58,"l":66.05,"n":12966,"o":67.58,"t":"2025-04-30T04:00:00Z","v":539862,"vw":66.733759},{"c":66.33,"h":67.09,"l":65.5,"n":10902,"o":66.62,"t":"2025-05-01T04:00:00Z","v":550401,"vw":66.417536},{"c":66.88,"h":67.65,"l":66.42,"n":9318,"o":66.86,"t":"2025-05-02T04:00:00Z","v":348424,"vw":66.874443},{"c":66.25,"h":66.96,"l":66.16,"n":7401,"o":66.53,"t":"2025-05-05T04:00:00Z","v":395180,"vw":66.389541},{"c":66.47,"h":67.04,"l":65.665,"n":8879,"o":66.25,"t":"2025-05-06T04:00:00Z","v":342616,"vw":66.497722},{"c":67.16,"h":67.46,"l":66.17,"n":13682,"o":66.82,"t":"2025-05-07T04:00:00Z","v":494683,"vw":67.044734},{"c":75.74,"h":76.38,"l":69.36,"n":19399,"o":70.54,"t":"2025-05-08T04:00:00Z","v":1188667,"vw":74.813493},{"c":75.32,"h":76.42,"l":73.97,"n":14244,"o":74.71,"t":"2025-05-09T04:00:00Z","v":598969,"vw":75.365172},{"c":76.8,"h":77.31,"l":74.95,"n":12690,"o":75.97,"t":"2025-05-12T04:00:00Z","v":568248,"vw":76.671919},{"c":75.36,"h":76.82,"l":75.01,"n":11465,"o":76.82,"t":"2025-05-13T04:00:00Z","v":347241,"vw":75.494873},{"c":75.01,"h":76.115,"l":74.685,"n":10912,"o":75.17,"t":"2025-05-14T04:00:00Z","v":439734,"vw":75.176835},{"c":75.33,"h":75.6,"l":74.43,"n":10250,"o":74.99,"t":"2025-05-15T04:00:00Z","v":361216,"vw":75.217874},{"c":74.99,"h":75.53,"l":74.635,"n":9562,"o":75.21,"t":"2025-05-16T04:00:00Z","v":553451,"vw":75.01818},{"c":75.17,"h":75.34,"l":74.37,"n":9922,"o":74.37,"t":"2025-05-19T04:00:00Z","v":342414,"vw":75.08782},{"c":74.87,"h":75.36,"l":74.425,"n":7194,"o":74.97,"t":"2025-05-20T04:00:00Z","v":273247,"vw":74.858099},{"c":73.68,"h":74.445,"l":73.24,"n":7540,"o":74.22,"t":"2025-05-21T04:00:00Z","v":311149,"vw":73.722363},{"c":73.69,"h":74.115,"l":72.73,"n":6830,"o":73.34,"t":"2025-05-22T04:00:00Z","v":325996,"vw":73.680078},{"c":72.4,"h":73.215,"l":71.53,"n":9816,"o":72.72,"t":"2025-05-23T04:00:00Z","v":456402,"vw":72.281095},{"c":74.7,"h":74.75,"l":72.855,"n":10755,"o":73.19,"t":"2025-05-27T04:00:00Z","v":395675,"vw":74.450119},{"c":72.64,"h":75.19,"l":72.535,"n":9326,"o":74.47,"t":"2025-05-28T04:00:00Z","v":375680,"vw":73.023856},{"c":72.1,"h":72.68,"l":71.525,"n":11579,"o":72.56,"t":"2025-05-29T04:00:00Z","v":669341,"vw":71.957892},{"c":72.51,"h":72.82,"l":71.62,"n":9332,"o":71.99,"t":"2025-05-30T04:00:00Z","v":578136,"vw":72.46642},{"c":71.2,"h":72.24,"l":70.51,"n":9721,"o":71.82,"t":"2025-06-02T04:00:00Z","v":408020,"vw":71.210604},{"c":71.75,"h":72.016,"l":70.6201,"n":9306,"o":71.16,"t":"2025-06-03T04:00:00Z","v":340304,"vw":71.556843},{"c":70.93,"h":71.725,"l":70.87,"n":8811,"o":71.47,"t":"2025-06-04T04:00:00Z","v":397931,"vw":71.115687},{"c":70.08,"h":71.22,"l":69.93,"n":9848,"o":71.1,"t":"2025-06-05T04:00:00Z","v":470343,"vw":70.187199},{"c":70.92,"h":72.31,"l":70.07,"n":9805,"o":70.72,"t":"2025-06-06T04:00:00Z","v":434891,"vw":71.093756},{"c":71.14,"h":71.38,"l":69.78,"n":11529,"o":70.81,"t":"2025-06-09T04:00:00Z","v":431391,"vw":70.851726},{"c":71.4,"h":72.275,"l":70.94,"n":8810,"o":71.2,"t":"2025-06-10T04:00:00Z","v":382324,"vw":71.609887},{"c":70.43,"h":71.485,"l":69.69,"n":9639,"o":71.38,"t":"2025-06-11T04:00:00Z","v":426899,"vw":70.320241},{"c":70.96,"h":71.06,"l":69.95,"n":7649,"o":70.34,"t":"2025-06-12T04:00:00Z","v":244097,"vw":70.78856},{"c":69.8,"h":71.02,"l":69.53,"n":9223,"o":70.51,"t":"2025-06-13T04:00:00Z","v":331547,"vw":70.115694},{"c":69.45,"h":69.925,"l":68.98,"n":7670,"o":69.82,"t":"2025-06-16T04:00:00Z","v":299769,"vw":69.421159},{"c":69.25,"h":69.85,"l":68.8,"n":7534,"o":69.09,"t":"2025-06-17T04:00:00Z","v":319978,"vw":69.290714},{"c":69.18,"h":70.39,"l":68.995,"n":10543,"o":69.31,"t":"2025-06-18T04:00:00Z","v":607253,"vw":69.433179},{"c":67,"h":69.55,"l":66.705,"n":9907,"o":69.48,"t":"2025-06-20T04:00:00Z","v":807163,"vw":67.594009},{"c":68.57,"h":68.635,"l":66.645,"n":9340,"o":67.03,"t":"2025-06-23T04:00:00Z","v":438592,"vw":68.110701},{"c":69.48,"h":69.82,"l":68.255,"n":8429,"o":69.01,"t":"2025-06-24T04:00:00Z","v":332644,"vw":69.379999},{"c":70.02,"h":70.06,"l":69.02,"n":7542,"o":69.7,"t":"2025-06-25T04:00:00Z","v":385647,"vw":69.865139},{"c":71.37,"h":71.505,"l":69.89,"n":9313,"o":70.33,"t":"2025-06-26T04:00:00Z","v":427478,"vw":71.078846},{"c":69.99,"h":71.505,"l":69.75,"n":9707,"o":71.22,"t":"2025-06-27T04:00:00Z","v":528451,"vw":70.229273},{"c":70.2,"h":70.58,"l":69.4275,"n":7689,"o":70.3,"t":"2025-06-30T04:00:00Z","v":315133,"vw":70.2167},{"c":71.73,"h":72.34,"l":69.905,"n":9424,"o":70.01,"t":"2025-07-01T04:00:00Z","v":328643,"vw":71.612114},{"c":72.44,"h":72.89,"l":71.395,"n":10394,"o":71.45,"t":"2025-07-02T04:00:00Z","v":516468,"vw":72.342418},{"c":72.06,"h":72.93,"l":71.61,"n":5771,"o":72.89,"t":"2025-07-03T04:00:00Z","v":224629,"vw":72.080545},{"c":71.3,"h":72.39,"l":71.1038,"n":8043,"o":72.03,"t":"2025-07-07T04:00:00Z","v":343087,"vw":71.4994},{"c":70.99,"h":71.775,"l":70.72,"n":7268,"o":71.48,"t":"2025-07-08T04:00:00Z","v":320141,"vw":71.138668},{"c":71.92,"h":71.94,"l":70.61,"n":7713,"o":71,"t":"2025-07-09T04:00:00Z","v":390127,"vw":71.469769},{"c":72.76,"h":73.785,"l":71.38,"n":10083,"o":71.38,"t":"2025-07-10T04:00:00Z","v":504787,"vw":72.997957},{"c":71.49,"h":72.37,"l":70.7,"n":9364,"o":72.06,"t":"2025-07-11T04:00:00Z","v":415527,"vw":71.578897},{"c":72.37,"h":72.78,"l":70.995,"n":8922,"o":71.48,"t":"2025-07-14T04:00:00Z","v":429473,"vw":72.315757},{"c":69.89,"h":72.6,"l":69.66,"n":11508,"o":72.43,"t":"2025-07-15T04:00:00Z","v":563831,"vw":70.581448},{"c":71.11,"h":71.36,"l":69.585,"n":8395,"o":69.81,"t":"2025-07-16T04:00:00Z","v":469628,"vw":70.770317},{"c":71.34,"h":72.36,"l":71.125,"n":7356,"o":71.15,"t":"2025-07-17T04:00:00Z","v":317873,"vw":71.504259},{"c":71.02,"h":71.625,"l":70.575,"n":7985,"o":71.42,"t":"2025-07-18T04:00:00Z","v":384473,"vw":70.999068},{"c":71.02,"h":71.69,"l":70.67,"n":10349,"o":71.24,"t":"2025-07-21T04:00:00Z","v":491256,"vw":71.181554},{"c":71.64,"h":72.24,"l":70.6745,"n":7788,"o":71.45,"t":"2025-07-22T04:00:00Z","v":302820,"vw":71.583603},{"c":73.27,"h":73.45,"l":72.015,"n":9229,"o":72.19,"t":"2025-07-23T04:00:00Z","v":328900,"vw":73.114566},{"c":73.63,"h":74.25,"l":72.8,"n":12491,"o":72.88,"t":"2025-07-24T04:00:00Z","v":595072,"vw":73.687721},{"c":73.45,"h":74.36,"l":73.21,"n":10518,"o":74.26,"t":"2025-07-25T04:00:00Z","v":556595,"vw":73.619989},{"c":72.87,"h":73.705,"l":71.62,"n":9546,"o":73.41,"t":"2025-07-28T04:00:00Z","v":366572,"vw":72.537144},{"c":71.76,"h":73.35,"l":71.63,"n":8792,"o":73.22,"t":"2025-07-29T04:00:00Z","v":370888,"vw":72.156029},{"c":71.23,"h":72.335,"l":70.83,"n":10378,"o":71.7,"t":"2025-07-30T04:00:00Z","v":373404,"vw":71.52798},{"c":73.86,"h":75.28,"l":70.34,"n":18596,"o":70.34,"t":"2025-07-31T04:00:00Z","v":916838,"vw":73.79318},{"c":72.91,"h":74.13,"l":72.335,"n":13381,"o":73.74,"t":"2025-08-01T04:00:00Z","v":518059,"vw":72.847149},{"c":74.89,"h":74.93,"l":72.52,"n":11544,"o":72.87,"t":"2025-08-04T04:00:00Z","v":395132,"vw":74.488566},{"c":76.06,"h":76.4,"l":74.46,"n":17524,"o":74.7,"t":"2025-08-05T04:00:00Z","v":740474,"vw":75.881773},{"c":74.87,"h":75.795,"l":74.48,"n":19231,"o":75.67,"t":"2025-08-06T04:00:00Z","v":772414,"vw":75.021466},{"c":78.3,"h":82.9,"l":78.24,"n":21515,"o":79.47,"t":"2025-08-07T04:00:00Z","v":1123244,"vw":79.606342},{"c":81.45,"h":81.605,"l":77.34,"n":18478,"o":78.02,"t":"2025-08-08T04:00:00Z","v":887267,"vw":80.667841},{"c":82.65,"h":83.74,"l":81.615,"n":21459,"o":82.04,"t":"2025-08-11T04:00:00Z","v":960611,"vw":82.762428},{"c":82.86,"h":83.58,"l":82,"n":15874,"o":82.51,"t":"2025-08-12T04:00:00Z","v":728790,"vw":82.787095},{"c":85.63,"h":85.69,"l":83.745,"n":16690,"o":83.76,"t":"2025-08-13T04:00:00Z","v":951817,"vw":85.171163},{"c":84.49,"h":85.375,"l":84.31,"n":13097,"o":84.97,"t":"2025-08-14T04:00:00Z","v":631713,"vw":84.777192},{"c":84.4,"h":84.58,"l":83.675,"n":9193,"o":84.27,"t":"2025-08-15T04:00:00Z","v":625861,"vw":84.308159},{"c":85.12,"h":85.225,"l":84,"n":12574,"o":84.52,"t":"2025-08-18T04:00:00Z","v":648697,"vw":85.001852},{"c":84.98,"h":85.945,"l":84.81,"n":13166,"o":85.16,"t":"2025-08-19T04:00:00Z","v":586970,"vw":85.054224},{"c":85.27,"h":85.45,"l":84.4,"n":11679,"o":85.17,"t":"2025-08-20T04:00:00Z","v":551676,"vw":85.183815},{"c":85.41,"h":85.42,"l":84.22,"n":9369,"o":84.72,"t":"2025-08-21T04:00:00Z","v":369749,"vw":85.271984},{"c":87,"h":87.5,"l":85.53,"n":13634,"o":85.75,"t":"2025-08-22T04:00:00Z","v":517681,"vw":86.864112},{"c":86,"h":87.15,"l":85.7,"n":12413,"o":86.65,"t":"2025-08-25T04:00:00Z","v":457306,"vw":86.032726},{"c":86.41,"h":87.05,"l":85.281,"n":11424,"o":85.885,"t":"2025-08-26T04:00:00Z","v":537131,"vw":86.43791},{"c":87.56,"h":87.83,"l":86.205,"n":12625,"o":86.21,"t":"2025-08-27T04:00:00Z","v":1069588,"vw":87.516169},{"c":87.72,"h":87.81,"l":86.2,"n":12399,"o":87.27,"t":"2025-08-28T04:00:00Z","v":552291,"vw":87.341373},{"c":87.92,"h":88.905,"l":87.09,"n":10305,"o":87.78,"t":"2025-08-29T04:00:00Z","v":434247,"vw":87.800875},{"c":89.44,"h":89.82,"l":87.24,"n":14889,"o":87.24,"t":"2025-09-02T04:00:00Z","v":622044,"vw":89.238098},{"c":88.55,"h":89.42,"l":88.21,"n":10928,"o":89.38,"t":"2025-09-03T04:00:00Z","v":384983,"vw":88.601888},{"c":88.51,"h":88.665,"l":87.295,"n":14757,"o":88.53,"t":"2025-09-04T04:00:00Z","v":541710,"vw":88.314527},{"c":88.25,"h":89.515,"l":87.62,"n":14326,"o":89.1,"t":"2025-09-05T04:00:00Z","v":492840,"vw":88.326142},{"c":88.34,"h":88.415,"l":86.7901,"n":11418,"o":88.1,"t":"2025-09-08T04:00:00Z","v":463448,"vw":87.910523},{"c":87.42,"h":88.74,"l":87.07,"n":13864,"o":88.33,"t":"2025-09-09T04:00:00Z","v":591056,"vw":87.440738},{"c":87.6,"h":89.14,"l":87.265,"n":15641,"o":89.14,"t":"2025-09-10T04:00:00Z","v":788860,"vw":87.742994},{"c":90.09,"h":90.155,"l":87.6,"n":14269,"o":87.6,"t":"2025-09-11T04:00:00Z","v":669518,"vw":89.680832},{"c":89.54,"h":90.43,"l":89.4,"n":11882,"o":89.84,"t":"2025-09-12T04:00:00Z","v":559316,"vw":89.847276},{"c":87.97,"h":89.7525,"l":87.84,"n":15840,"o":89.19,"t":"2025-09-15T04:00:00Z","v":681037,"vw":88.360697},{"c":87.76,"h":88.785,"l":87.07,"n":12857,"o":87.97,"t":"2025-09-16T04:00:00Z","v":613934,"vw":87.700737},{"c":88.48,"h":89.85,"l":87.855,"n":13484,"o":88.41,"t":"2025-09-17T04:00:00Z","v":617568,"vw":88.766432},{"c":89.15,"h":89.8,"l":88.1,"n":12340,"o":88.32,"t":"2025-09-18T04:00:00Z","v":563677,"vw":89.285531},{"c":88.98,"h":89.73,"l":88.595,"n":12064,"o":89.33,"t":"2025-09-19T04:00:00Z","v":1091920,"vw":89.051848},{"c":88.8,"h":89.3707,"l":87.97,"n":12846,"o":89.05,"t":"2025-09-22T04:00:00Z","v":639792,"vw":88.655096},{"c":87.55,"h":90.01,"l":86.59,"n":15329,"o":88.73,"t":"2025-09-23T04:00:00Z","v":793440,"vw":87.721174},{"c":87.8,"h":88.4,"l":87.24,"n":11062,"o":87.38,"t":"2025-09-24T04:00:00Z","v":630326,"vw":87.926706},{"c":87.74,"h":88.18,"l":86.63,"n":11442,"o":87.89,"t":"2025-09-25T04:00:00Z","v":530531,"vw":87.365627},{"c":88.12,"h":88.92,"l":87.46,"n":14926,"o":87.91,"t":"2025-09-26T04:00:00Z","v":710130,"vw":88.145282},{"c":89.29,"h":89.3,"l":87.77,"n":11764,"o":88.2,"t":"2025-09-29T04:00:00Z","v":556818,"vw":88.943214},{"c":91.37,"h":91.73,"l":89.39,"n":11251,"o":89.46,"t":"2025-09-30T04:00:00Z","v":521080,"vw":91.158672},{"c":90.87,"h":91.125,"l":88.85,"n":13405,"o":90.86,"t":"2025-10-01T04:00:00Z","v":568691,"vw":90.59102},{"c":91.25,"h":91.44,"l":89.655,"n":12062,"o":90.21,"t":"2025-10-02T04:00:00Z","v":516999,"vw":90.873378},{"c":91.24,"h":92.28,"l":91.18,"n":11422,"o":91.26,"t":"2025-10-03T04:00:00Z","v":518223,"vw":91.48156},{"c":90.96,"h":92.5,"l":89.51,"n":13086,"o":91.24,"t":"2025-10-06T04:00:00Z","v":525328,"vw":91.395828},{"c":90.23,"h":91.4554,"l":89.24,"n":12922,"o":91.06,"t":"2025-10-07T04:00:00Z","v":447081,"vw":90.074642},{"c":90.21,"h":90.585,"l":89.72,"n":7721,"o":90.38,"t":"2025-10-08T04:00:00Z","v":271527,"vw":90.251816},{"c":88.27,"h":91.6899,"l":88.14,"n":11756,"o":90.59,"t":"2025-10-09T04:00:00Z","v":524612,"vw":88.573941},{"c":85.52,"h":89.01,"l":84.93,"n":13928,"o":88.7,"t":"2025-10-10T04:00:00Z","v":528682,"vw":85.807973},{"c":85.22,"h":86.2965,"l":84.06,"n":10969,"o":85.58,"t":"2025-10-13T04:00:00Z","v":438302,"vw":85.205109},{"c":84.74,"h":85.5,"l":83.42,"n":15244,"o":84.64,"t":"2025-10-14T04:00:00Z","v":671831,"vw":84.430286},{"c":84.02,"h":86.01,"l":83.775,"n":10562,"o":85.12,"t":"2025-10-15T04:00:00Z","v":376899,"vw":84.165263},{"c":83.95,"h":85.005,"l":83.17,"n":11343,"o":84.35,"t":"2025-10-16T04:00:00Z","v":426964,"vw":83.791086},{"c":85.18,"h":85.19,"l":83.03,"n":12227,"o":83.65,"t":"2025-10-17T04:00:00Z","v":638040,"vw":84.554408},{"c":87.05,"h":87.38,"l":85.18,"n":9361,"o":85.58,"t":"2025-10-20T04:00:00Z","v":341941,"vw":86.808724},{"c":87.71,"h":87.895,"l":86.16,"n":8278,"o":87.17,"t":"2025-10-21T04:00:00Z","v":343483,"vw":87.493786},{"c":87.58,"h":88.11,"l":86.93,"n":12034,"o":87.56,"t":"2025-10-22T04:00:00Z","v":498884,"vw":87.588049},{"c":87.71,"h":88.96,"l":87.38,"n":10145,"o":87.79,"t":"2025-10-23T04:00:00Z","v":497892,"vw":87.842512},{"c":87.72,"h":88.33,"l":86.5,"n":10986,"o":88.1,"t":"2025-10-24T04:00:00Z","v":447653,"vw":87.467646},{"c":86.21,"h":88.09,"l":85.85,"n":8893,"o":87.54,"t":"2025-10-27T04:00:00Z","v":301671,"vw":86.354851},{"c":86.19,"h":86.95,"l":85.6,"n":7845,"o":86.28,"t":"2025-10-28T04:00:00Z","v":273002,"vw":86.291066},{"c":85.14,"h":86.635,"l":84.71,"n":10833,"o":85.23,"t":"2025-10-29T04:00:00Z","v":412932,"vw":85.520232},{"c":83.47,"h":85.775,"l":83.305,"n":13173,"o":84.91,"t":"2025-10-30T04:00:00Z","v":547444,"vw":83.828286},{"c":83.12,"h":83.38,"l":80.585,"n":13426,"o":82.88,"t":"2025-10-31T04:00:00Z","v":696768,"vw":82.29039},{"c":83.45,"h":83.9099,"l":81.105,"n":12809,"o":83.12,"t":"2025-11-03T05:00:00Z","v":590957,"vw":83.322166},{"c":83.85,"h":84.805,"l":82.8,"n":12042,"o":83.4,"t":"2025-11-04T05:00:00Z","v":696629,"vw":83.917208},{"c":84.06,"h":84.5,"l":82.9951,"n":8121,"o":83.75,"t":"2025-11-05T05:00:00Z","v":297710,"vw":84.023222},{"c":83.04,"h":83.96,"l":82.37,"n":10886,"o":83.9,"t":"2025-11-06T05:00:00Z","v":326405,"vw":82.967119},{"c":84.08,"h":84.15,"l":82.09,"n":10995,"o":83.29,"t":"2025-11-07T05:00:00Z","v":440276,"vw":83.761195},{"c":83.08,"h":84.36,"l":82.34,"n":9058,"o":84.16,"t":"2025-11-10T05:00:00Z","v":369152,"vw":83.19459},{"c":82.49,"h":83.22,"l":81.93,"n":11576,"o":83.22,"t":"2025-11-11T05:00:00Z","v":418287,"vw":82.53555},{"c":80.56,"h":82.37,"l":80.36,"n":12667,"o":82.37,"t":"2025-11-12T05:00:00Z","v":536313,"vw":80.963896},{"c":80.52,"h":81.965,"l":79.795,"n":14757,"o":80.7,"t":"2025-11-13T05:00:00Z","v":590932,"vw":80.558697},{"c":79.8,"h":80.53,"l":79.16,"n":11059,"o":80.1,"t":"2025-11-14T05:00:00Z","v":554831,"vw":79.721591},{"c":78.36,"h":80.304,"l":78.335,"n":13526,"o":79.81,"t":"2025-11-17T05:00:00Z","v":495256,"vw":78.842598},{"c":78.95,"h":79.245,"l":78.08,"n":13300,"o":78.37,"t":"2025-11-18T05:00:00Z","v":544703,"vw":78.832032},{"c":77.76,"h":79.61,"l":77.59,"n":17843,"o":78.79,"t":"2025-11-19T05:00:00Z","v":1022985,"vw":78.263071},{"c":82.06,"h":84.265,"l":79.21,"n":29006,"o":79.21,"t":"2025-11-20T05:00:00Z","v":1628565,"vw":82.035684},{"c":84.87,"h":86.56,"l":81.6,"n":23419,"o":83,"t":"2025-11-21T05:00:00Z","v":1351327,"vw":85.065972},{"c":87.73,"h":87.82,"l":84.47,"n":16034,"o":84.79,"t":"2025-11-24T05:00:00Z","v":946329,"vw":87.171907},{"c":86.64,"h":88.92,"l":86.5,"n":14448,"o":88.03,"t":"2025-11-25T05:00:00Z","v":714628,"vw":86.961923},{"c":86.22,"h":88,"l":86.22,"n":11834,"o":86.27,"t":"2025-11-26T05:00:00Z","v":510079,"vw":86.956701},{"c":86.09,"h":86.635,"l":85.53,"n":7050,"o":86.43,"t":"2025-11-28T05:00:00Z","v":266982,"vw":86.040506},{"c":87.05,"h":87.31,"l":85.565,"n":15232,"o":85.92,"t":"2025-12-01T05:00:00Z","v":676542,"vw":87.014516},{"c":86.51,"h":87.92,"l":85.83,"n":12448,"o":87.52,"t":"2025-12-02T05:00:00Z","v":517811,"vw":86.660312},{"c":84.86,"h":87.25,"l":84.74,"n":8186,"o":86.84,"t":"2025-12-03T05:00:00Z","v":600006,"vw":85.329384},{"c":84.57,"h":86.8,"l":84.24,"n":11152,"o":84.65,"t":"2025-12-04T05:00:00Z","v":456892,"vw":84.920894},{"c":84.67,"h":84.71,"l":83.35,"n":11666,"o":84.35,"t":"2025-12-05T05:00:00Z","v":830357,"vw":84.334667},{"c":83.35,"h":84.63,"l":83.27,"n":11628,"o":84.63,"t":"2025-12-08T05:00:00Z","v":675255,"vw":83.786268},{"c":81.81,"h":83.89,"l":81.65,"n":10793,"o":83.14,"t":"2025-12-09T05:00:00Z","v":563133,"vw":82.435485},{"c":83.9,"h":84.22,"l":81.71,"n":16539,"o":81.71,"t":"2025-12-10T05:00:00Z","v":1050898,"vw":83.482819},{"c":85,"h":85.4,"l":84.03,"n":12510,"o":84.03,"t":"2025-12-11T05:00:00Z","v":1083927,"vw":84.893769},{"c":84.43,"h":85.39,"l":83.715,"n":13765,"o":85.1,"t":"2025-12-12T05:00:00Z","v":741954,"vw":84.35279},{"c":86.5,"h":86.56,"l":84.1801,"n":17003,"o":85.4,"t":"2025-12-15T05:00:00Z","v":912114,"vw":86.11453},{"c":87.77,"h":87.91,"l":85.04,"n":16781,"o":86.77,"t":"2025-12-16T05:00:00Z","v":866494,"vw":87.444262},{"c":88.54,"h":89.0888,"l":87.24,"n":13512,"o":87.24,"t":"2025-12-17T05:00:00Z","v":580983,"vw":88.400942},{"c":87.26,"h":89.41,"l":86.98,"n":12762,"o":88.54,"t":"2025-12-18T05:00:00Z","v":729594,"vw":87.821682},{"c":88.09,"h":88.48,"l":86.02,"n":10576,"o":86.96,"t":"2025-12-19T05:00:00Z","v":1201096,"vw":87.94442},{"c":88.26,"h":89.3599,"l":87.705,"n":10346,"o":88.16,"t":"2025-12-22T05:00:00Z","v":416411,"vw":88.473416},{"c":87.09,"h":88.48,"l":86.9964,"n":10818,"o":87.77,"t":"2025-12-23T05:00:00Z","v":605595,"vw":87.415522},{"c":86.94,"h":87.49,"l":86.31,"n":4805,"o":86.9,"t":"2025-12-24T05:00:00Z","v":189227,"vw":86.9453},{"c":86.87,"h":87.55,"l":86.41,"n":6430,"o":86.91,"t":"2025-12-26T05:00:00Z","v":219922,"vw":86.885335},{"c":87,"h":87.55,"l":86.21,"n":7560,"o":86.89,"t":"2025-12-29T05:00:00Z","v":304798,"vw":86.968837},{"c":86.91,"h":87.24,"l":86.34,"n":8384,"o":86.88,"t":"2025-12-30T05:00:00Z","v":366406,"vw":86.881901},{"c":86.32,"h":87.839,"l":86.3,"n":9803,"o":86.67,"t":"2025-12-31T05:00:00Z","v":438074,"vw":86.716157},{"c":86.47,"h":87.97,"l":85.78,"n":13762,"o":87.25,"t":"2026-01-02T05:00:00Z","v":654001,"vw":86.61776},{"c":89.79,"h":91.09,"l":86.31,"n":12956,"o":86.89,"t":"2026-01-05T05:00:00Z","v":665305,"vw":89.853287},{"c":89.12,"h":90.07,"l":88,"n":12993,"o":89.07,"t":"2026-01-06T05:00:00Z","v":608777,"vw":88.984262},{"c":91.76,"h":92.57,"l":89.595,"n":13036,"o":92,"t":"2026-01-07T05:00:00Z","v":505792,"vw":91.761514},{"c":94.92,"h":95.63,"l":91.72,"n":18140,"o":91.72,"t":"2026-01-08T05:00:00Z","v":869229,"vw":94.865232},{"c":97.05,"h":97.2,"l":95,"n":13566,"o":95,"t":"2026-01-09T05:00:00Z","v":634218,"vw":96.567731},{"c":96.59,"h":96.86,"l":95.7,"n":10817,"o":96.86,"t":"2026-01-12T05:00:00Z","v":406876,"vw":96.438598},{"c":96.24,"h":97.41,"l":96.1,"n":9966,"o":96.62,"t":"2026-01-13T05:00:00Z","v":351809,"vw":96.375659},{"c":96.02,"h":96.75,"l":95.07,"n":12405,"o":96.26,"t":"2026-01-14T05:00:00Z","v":510165,"vw":95.808459},{"c":98.42,"h":98.83,"l":95.49,"n":9957,"o":96.12,"t":"2026-01-15T05:00:00Z","v":385603,"vw":97.961202},{"c":98.32,"h":98.37,"l":97.1,"n":8290,"o":97.85,"t":"2026-01-16T05:00:00Z","v":346311,"vw":98.036465},{"c":96.05,"h":99.14,"l":95.97,"n":9773,"o":97.81,"t":"2026-01-20T05:00:00Z","v":363441,"vw":96.934208},{"c":97.93,"h":98.41,"l":96.31,"n":9946,"o":96.31,"t":"2026-01-21T05:00:00Z","v":454541,"vw":97.695255},{"c":98.93,"h":99.2834,"l":97.93,"n":11242,"o":97.93,"t":"2026-01-22T05:00:00Z","v":577572,"vw":98.863314},{"c":98.59,"h":100,"l":97.81,"n":8957,"o":99.1,"t":"2026-01-23T05:00:00Z","v":306299,"vw":98.654839},{"c":98.66,"h":99.26,"l":97.48,"n":9885,"o":98.69,"t":"2026-01-26T05:00:00Z","v":447311,"vw":98.490455},{"c":96.88,"h":98.06,"l":95.05,"n":11147,"o":98.06,"t":"2026-01-27T05:00:00Z","v":499840,"vw":96.415434},{"c":94.79,"h":96.955,"l":94.64,"n":11344,"o":96.66,"t":"2026-01-28T05:00:00Z","v":484975,"vw":95.230461},{"c":94.17,"h":95.805,"l":94,"n":21147,"o":95.17,"t":"2026-01-29T05:00:00Z","v":1074756,"vw":94.434282},{"c":94.44,"h":94.81,"l":92.13,"n":15240,"o":93.46,"t":"2026-01-30T05:00:00Z","v":661491,"vw":93.945668},{"c":94.5,"h":95.5799,"l":94,"n":13514,"o":94.88,"t":"2026-02-02T05:00:00Z","v":431975,"vw":94.58112},{"c":92.38,"h":94.73,"l":91.46,"n":11906,"o":93.2,"t":"2026-02-03T05:00:00Z","v":459654,"vw":92.524923},{"c":93.69,"h":93.97,"l":91.27,"n":15792,"o":92.55,"t":"2026-02-04T05:00:00Z","v":672185,"vw":93.117587},{"c":78.22,"h":98.77,"l":77.41,"n":42630,"o":91.05,"t":"2026-02-05T05:00:00Z","v":2199546,"vw":80.013476},{"c":75.08,"h":80.1,"l":73.96,"n":31113,"o":78.86,"t":"2026-02-06T05:00:00Z","v":1786392,"vw":75.828522},{"c":75.07,"h":77.65,"l":74.64,"n":23626,"o":74.64,"t":"2026-02-09T05:00:00Z","v":1171252,"vw":75.477663},{"c":79.13,"h":79.22,"l":74.775,"n":23375,"o":75.55,"t":"2026-02-10T05:00:00Z","v":1331947,"vw":78.492864},{"c":75.78,"h":79.925,"l":75.06,"n":20523,"o":78.37,"t":"2026-02-11T05:00:00Z","v":1134997,"vw":76.41511},{"c":73.71,"h":78.88,"l":72.1444,"n":26881,"o":78.14,"t":"2026-02-12T05:00:00Z","v":1313663,"vw":73.942167},{"c":74.69,"h":75.68,"l":72.4601,"n":19053,"o":73.97,"t":"2026-02-13T05:00:00Z","v":1098784,"vw":74.41121},{"c":72.35,"h":74.93,"l":72.23,"n":15284,"o":73.81,"t":"2026-02-17T05:00:00Z","v":796742,"vw":73.112611},{"c":75.28,"h":75.735,"l":72.685,"n":11932,"o":72.75,"t":"2026-02-18T05:00:00Z","v":517575,"vw":75.134858},{"c":74.9,"h":75.89,"l":74.24,"n":11905,"o":75.06,"t":"2026-02-19T05:00:00Z","v":481893,"vw":74.755271},{"c":73.78,"h":75.185,"l":72.8001,"n":10963,"o":74.58,"t":"2026-02-20T05:00:00Z","v":435892,"vw":73.709181},{"c":72.38,"h":73.775,"l":72.14,"n":9491,"o":73.37,"t":"2026-02-23T05:00:00Z","v":446482,"vw":72.552192},{"c":73.27,"h":75.08,"l":72.41,"n":11683,"o":72.41,"t":"2026-02-24T05:00:00Z","v":575071,"vw":73.828021},{"c":74.08,"h":74.26,"l":72.26,"n":12125,"o":73.71,"t":"2026-02-25T05:00:00Z","v":548230,"vw":73.745405},{"c":75.65,"h":75.9,"l":73.845,"n":14259,"o":74.6,"t":"2026-02-26T05:00:00Z","v":788601,"vw":75.372008},{"c":75.61,"h":76.0299,"l":74.28,"n":12704,"o":74.55,"t":"2026-02-27T05:00:00Z","v":1030121,"vw":75.497122},{"c":73.87,"h":75.39,"l":73.54,"n":18166,"o":74.6,"t":"2026-03-02T05:00:00Z","v":875369,"vw":74.066121},{"c":76.02,"h":76.525,"l":72.25,"n":12628,"o":72.4,"t":"2026-03-03T05:00:00Z","v":722928,"vw":75.46896},{"c":77.89,"h":78.5,"l":75.305,"n":16285,"o":76.76,"t":"2026-03-04T05:00:00Z","v":871468,"vw":77.694979},{"c":78.79,"h":79.235,"l":77.695,"n":13712,"o":77.79,"t":"2026-03-05T05:00:00Z","v":618743,"vw":78.768238},{"c":78.01,"h":78.645,"l":76.93,"n":15832,"o":78.1,"t":"2026-03-06T05:00:00Z","v":816263,"vw":77.839646},{"c":77.28,"h":77.75,"l":73.78,"n":14653,"o":77.24,"t":"2026-03-09T04:00:00Z","v":691953,"vw":76.292899},{"c":73.48,"h":76.77,"l":71.81,"n":13579,"o":76.77,"t":"2026-03-10T04:00:00Z","v":518280,"vw":73.36363},{"c":73.75,"h":74.11,"l":72.23,"n":12941,"o":74.02,"t":"2026-03-11T04:00:00Z","v":604745,"vw":73.508957},{"c":72.43,"h":74.5,"l":72.02,"n":11457,"o":73.55,"t":"2026-03-12T04:00:00Z","v":492028,"vw":72.632342},{"c":72.41,"h":73.27,"l":71.08,"n":10567,"o":72.81,"t":"2026-03-13T04:00:00Z","v":455783,"vw":72.036704},{"c":71.56,"h":72.79,"l":71.5,"n":10251,"o":72.5,"t":"2026-03-16T04:00:00Z","v":382319,"vw":71.878522},{"c":72.09,"h":73.358,"l":71.88,"n":9128,"o":72.25,"t":"2026-03-17T04:00:00Z","v":376609,"vw":72.222224},{"c":69.11,"h":72.21,"l":68.875,"n":13812,"o":70.97,"t":"2026-03-18T04:00:00Z","v":804226,"vw":69.51738},{"c":68.73,"h":70.32,"l":68.28,"n":17407,"o":68.72,"t":"2026-03-19T04:00:00Z","v":1010586,"vw":69.272717},{"c":68.39,"h":69.85,"l":67.09,"n":12660,"o":68.83,"t":"2026-03-20T04:00:00Z","v":1470813,"vw":68.285555},{"c":68.52,"h":70.73,"l":68.51,"n":11958,"o":69.89,"t":"2026-03-23T04:00:00Z","v":636452,"vw":68.89945},{"c":67.13,"h":68.54,"l":65.99,"n":13996,"o":67.64,"t":"2026-03-24T04:00:00Z","v":963243,"vw":67.18898},{"c":67.81,"h":68.78,"l":66.695,"n":14627,"o":68.78,"t":"2026-03-25T04:00:00Z","v":807256,"vw":67.60856},{"c":66.03,"h":67.9,"l":65.7201,"n":10879,"o":67.24,"t":"2026-03-26T04:00:00Z","v":461900,"vw":66.404963},{"c":65.09,"h":66.07,"l":64.66,"n":9903,"o":66.03,"t":"2026-03-27T04:00:00Z","v":463355,"vw":65.155509},{"c":65.03,"h":65.78,"l":64.75,"n":14663,"o":65.62,"t":"2026-03-30T04:00:00Z","v":784019,"vw":65.12045},{"c":64.1,"h":66.0999,"l":63.56,"n":14559,"o":65.87,"t":"2026-03-31T04:00:00Z","v":999720,"vw":64.223776},{"c":62.56,"h":64.39,"l":62.51,"n":14805,"o":64.12,"t":"2026-04-01T04:00:00Z","v":718815,"vw":63.413908},{"c":62.38,"h":63.625,"l":60.75,"n":15724,"o":62.02,"t":"2026-04-02T04:00:00Z","v":975304,"vw":62.322544},{"c":63.72,"h":64.16,"l":61.56,"n":11266,"o":62.23,"t":"2026-04-06T04:00:00Z","v":588433,"vw":63.657728},{"c":65.15,"h":65.47,"l":63.35,"n":13436,"o":63.72,"t":"2026-04-07T04:00:00Z","v":960688,"vw":64.838319},{"c":65.11,"h":68,"l":64.545,"n":13816,"o":67.63,"t":"2026-04-08T04:00:00Z","v":766305,"vw":65.346937},{"c":65.8,"h":65.86,"l":63.75,"n":10529,"o":64.7,"t":"2026-04-09T04:00:00Z","v":632651,"vw":65.432387},{"c":65.88,"h":65.94,"l":64.27,"n":10431,"o":65.69,"t":"2026-04-10T04:00:00Z","v":528380,"vw":65.605433},{"c":67.35,"h":67.48,"l":65.1601,"n":11746,"o":65.71,"t":"2026-04-13T04:00:00Z","v":553716,"vw":66.9752},{"c":68.2,"h":68.63,"l":67.21,"n":11375,"o":67.46,"t":"2026-04-14T04:00:00Z","v":581843,"vw":68.183122},{"c":69.42,"h":69.55,"l":67.89,"n":11319,"o":68.27,"t":"2026-04-15T04:00:00Z","v":540144,"vw":69.240449},{"c":69.22,"h":70.495,"l":69.055,"n":10346,"o":69.73,"t":"2026-04-16T04:00:00Z","v":368793,"vw":69.367125},{"c":69.17,"h":70.815,"l":68.61,"n":10148,"o":69.81,"t":"2026-04-17T04:00:00Z","v":429612,"vw":69.51773},{"c":68.64,"h":69.862,"l":68.16,"n":8466,"o":68.95,"t":"2026-04-20T04:00:00Z","v":487249,"vw":68.640919},{"c":67.92,"h":70.2899,"l":67.86,"n":10454,"o":69.38,"t":"2026-04-21T04:00:00Z","v":436118,"vw":68.615756},{"c":67.01,"h":68.665,"l":66.565,"n":9030,"o":68.25,"t":"2026-04-22T04:00:00Z","v":427728,"vw":67.044836},{"c":65.55,"h":66.57,"l":64.8,"n":12188,"o":66.34,"t":"2026-04-23T04:00:00Z","v":542019,"vw":65.555077},{"c":65.47,"h":66.464,"l":64.47,"n":15422,"o":65,"t":"2026-04-24T04:00:00Z","v":1210828,"vw":65.212709},{"c":65.03,"h":66.54,"l":64.66,"n":13059,"o":65.47,"t":"2026-04-27T04:00:00Z","v":1275322,"vw":65.535443},{"c":65.38,"h":66.725,"l":64.3,"n":12922,"o":65.77,"t":"2026-04-28T04:00:00Z","v":597964,"vw":65.155495},{"c":65.35,"h":66.37,"l":64.49,"n":14117,"o":66.37,"t":"2026-04-29T04:00:00Z","v":705871,"vw":65.134231},{"c":65.62,"h":65.905,"l":64.3,"n":17092,"o":64.78,"t":"2026-04-30T04:00:00Z","v":901648,"vw":65.432545},{"c":65.58,"h":66.355,"l":65,"n":13223,"o":66,"t":"2026-05-01T04:00:00Z","v":622179,"vw":65.585466},{"c":64.54,"h":66.58,"l":63.93,"n":13934,"o":65.36,"t":"2026-05-04T04:00:00Z","v":694912,"vw":65.01953},{"c":65.23,"h":65.73,"l":63.845,"n":16240,"o":64.67,"t":"2026-05-05T04:00:00Z","v":803225,"vw":65.16},{"c":63.95,"h":65.685,"l":63.255,"n":19675,"o":65.38,"t":"2026-05-06T04:00:00Z","v":1097564,"vw":64.05053},{"c":66.66,"h":70.17,"l":63.59,"n":26384,"o":63.59,"t":"2026-05-07T04:00:00Z","v":1535007,"vw":67.505166},{"c":64.27,"h":66.85,"l":64.215,"n":17432,"o":66.66,"t":"2026-05-08T04:00:00Z","v":886988,"vw":64.70079},{"c":61.52,"h":64.04,"l":60.68,"n":18753,"o":63.71,"t":"2026-05-11T04:00:00Z","v":1105764,"vw":61.670525},{"c":61.18,"h":62.46,"l":60.7842,"n":16715,"o":61.95,"t":"2026-05-12T04:00:00Z","v":1057018,"vw":61.325939},{"c":59.44,"h":60.885,"l":57.32,"n":15849,"o":60.46,"t":"2026-05-13T04:00:00Z","v":974634,"vw":59.100306},{"c":59.93,"h":61,"l":59.01,"n":10947,"o":59.68,"t":"2026-05-14T04:00:00Z","v":1023906,"vw":60.121717},{"c":59.36,"h":60.48,"l":58.635,"n":9570,"o":60.15,"t":"2026-05-15T04:00:00Z","v":915347,"vw":59.214318},{"c":59.65,"h":61.27,"l":59.32,"n":12665,"o":59.32,"t":"2026-05-18T04:00:00Z","v":860133,"vw":60.101198},{"c":59.9,"h":61.24,"l":58.8,"n":16495,"o":59.56,"t":"2026-05-19T04:00:00Z","v":1112979,"vw":59.873316},{"c":60.13,"h":60.36,"l":56.92,"n":17107,"o":59.68,"t":"2026-05-20T04:00:00Z","v":1045890,"vw":59.890732},{"c":61.39,"h":61.855,"l":58.3879,"n":12419,"o":59.7,"t":"2026-05-21T04:00:00Z","v":613853,"vw":61.003073},{"c":61.17,"h":62.55,"l":60.92,"n":10492,"o":61.27,"t":"2026-05-22T04:00:00Z","v":566412,"vw":61.273356},{"c":60.91,"h":61.17,"l":60.11,"n":11518,"o":61.17,"t":"2026-05-26T04:00:00Z","v":520617,"vw":60.835079},{"c":62.03,"h":62.315,"l":60.4975,"n":11138,"o":60.79,"t":"2026-05-27T04:00:00Z","v":659809,"vw":61.751298},{"c":62.88,"h":63.25,"l":61.63,"n":9822,"o":61.96,"t":"2026-05-28T04:00:00Z","v":471936,"vw":62.8109},{"c":61.93,"h":63.26,"l":61.8401,"n":11732,"o":62.47,"t":"2026-05-29T04:00:00Z","v":760109,"vw":62.275957},{"c":62.43,"h":62.92,"l":61.6,"n":12211,"o":61.84,"t":"2026-06-01T04:00:00Z","v":645542,"vw":62.262136},{"c":60.92,"h":62.78,"l":60.81,"n":11937,"o":61.55,"t":"2026-06-02T04:00:00Z","v":542562,"vw":61.186209},{"c":60.14,"h":60.49,"l":58.26,"n":14847,"o":60.16,"t":"2026-06-03T04:00:00Z","v":793674,"vw":59.768893},{"c":60.52,"h":62.005,"l":60.085,"n":8696,"o":61.55,"t":"2026-06-04T04:00:00Z","v":332727,"vw":60.697888},{"c":60.54,"h":62.3,"l":60.3,"n":7754,"o":61.21,"t":"2026-06-05T04:00:00Z","v":329281,"vw":60.791141},{"c":59.66,"h":60.7799,"l":59.6,"n":8001,"o":60.16,"t":"2026-06-08T04:00:00Z","v":470835,"vw":59.854265},{"c":61.26,"h":61.5,"l":59.5,"n":9761,"o":59.79,"t":"2026-06-09T04:00:00Z","v":520228,"vw":60.982519},{"c":61.34,"h":62.44,"l":60.55,"n":10193,"o":61.27,"t":"2026-06-10T04:00:00Z","v":453931,"vw":61.465545},{"c":61.98,"h":62.11,"l":60.81,"n":10401,"o":61.01,"t":"2026-06-11T04:00:00Z","v":495214,"vw":61.784454},{"c":62.28,"h":63.26,"l":61.66,"n":10013,"o":61.98,"t":"2026-06-12T04:00:00Z","v":403672,"vw":62.370751},{"c":61.18,"h":63.145,"l":60.695,"n":13662,"o":62.35,"t":"2026-06-15T04:00:00Z","v":648697,"vw":61.542895},{"c":61.2,"h":62.07,"l":60.98,"n":10867,"o":61.68,"t":"2026-06-16T04:00:00Z","v":452048,"vw":61.244339},{"c":59.38,"h":61.62,"l":59.155,"n":12592,"o":60.62,"t":"2026-06-17T04:00:00Z","v":612256,"vw":60.01485},{"c":55.74,"h":59.01,"l":55.26,"n":17309,"o":59.01,"t":"2026-06-18T04:00:00Z","v":1635157,"vw":56.3434},{"c":54.04,"h":56.3038,"l":53.4,"n":16544,"o":55.43,"t":"2026-06-22T04:00:00Z","v":1299451,"vw":54.024596},{"c":55.92,"h":56.2,"l":54.465,"n":15432,"o":55.13,"t":"2026-06-23T04:00:00Z","v":846770,"vw":55.856556},{"c":56.78,"h":57.33,"l":56,"n":14976,"o":56,"t":"2026-06-24T04:00:00Z","v":796182,"vw":56.829497},{"c":55.07,"h":56.9953,"l":54.73,"n":11889,"o":56.3,"t":"2026-06-25T04:00:00Z","v":574482,"vw":55.240659},{"c":54.53,"h":56.48,"l":54.2,"n":18253,"o":55.34,"t":"2026-06-26T04:00:00Z","v":2973417,"vw":54.588657},{"c":54.46,"h":55.114,"l":53.88,"n":13933,"o":54.91,"t":"2026-06-29T04:00:00Z","v":587955,"vw":54.423271},{"c":53.76,"h":55.025,"l":52.73,"n":11295,"o":54.02,"t":"2026-06-30T04:00:00Z","v":695652,"vw":53.74321},{"c":53.83,"h":55.07,"l":53.82,"n":13887,"o":54.17,"t":"2026-07-01T04:00:00Z","v":743218,"vw":54.228572},{"c":55.75,"h":56.38,"l":53.8,"n":12174,"o":54.41,"t":"2026-07-02T04:00:00Z","v":793301,"vw":55.717543},{"c":56.04,"h":56.21,"l":54.44,"n":10730,"o":55.74,"t":"2026-07-06T04:00:00Z","v":594483,"vw":55.877988},{"c":56.85,"h":57.8651,"l":56.48,"n":10427,"o":57.04,"t":"2026-07-07T04:00:00Z","v":542568,"vw":57.041912},{"c":57.22,"h":57.315,"l":56.095,"n":12872,"o":56.53,"t":"2026-07-08T04:00:00Z","v":751222,"vw":57.053698},{"c":56.66,"h":56.74,"l":55.2,"n":9956,"o":56.28,"t":"2026-07-09T04:00:00Z","v":506777,"vw":56.458346},{"c":56.63,"h":57.645,"l":56.2939,"n":8313,"o":57.28,"t":"2026-07-10T04:00:00Z","v":361431,"vw":56.648702},{"c":58.36,"h":58.57,"l":56.95,"n":11572,"o":57.22,"t":"2026-07-13T04:00:00Z","v":667536,"vw":58.072974},{"c":57.6,"h":58.48,"l":56.76,"n":12448,"o":57.06,"t":"2026-07-14T04:00:00Z","v":607898,"vw":57.754027},{"c":57.97,"h":59.81,"l":57.455,"n":10936,"o":57.96,"t":"2026-07-15T04:00:00Z","v":649415,"vw":58.453877},{"c":59.03,"h":59.485,"l":58.11,"n":10362,"o":58.55,"t":"2026-07-16T04:00:00Z","v":465543,"vw":59.020943},{"c":58.3,"h":60.78,"l":57.26,"n":16565,"o":59.31,"t":"2026-07-17T04:00:00Z","v":974573,"vw":58.457052},{"c":57.93,"h":59.06,"l":57.51,"n":12402,"o":58.3,"t":"2026-07-20T04:00:00Z","v":775617,"vw":58.215122},{"c":56.66,"h":57.19,"l":55.74,"n":10322,"o":56.91,"t":"2026-07-21T04:00:00Z","v":608475,"vw":56.596836},{"c":57.57,"h":57.61,"l":56.74,"n":11680,"o":57.22,"t":"2026-07-22T04:00:00Z","v":598461,"vw":57.301366},{"c":57.41,"h":58.08,"l":56.75,"n":9424,"o":56.75,"t":"2026-07-23T04:00:00Z","v":488406,"vw":57.362995},{"c":59.67,"h":59.93,"l":57.21,"n":10528,"o":58.13,"t":"2026-07-24T04:00:00Z","v":505258,"vw":59.545488},{"c":60.93,"h":61.97,"l":59.665,"n":11193,"o":59.78,"t":"2026-07-27T04:00:00Z","v":558722,"vw":61.207613},{"c":62.95,"h":63.59,"l":61.89,"n":11540,"o":62.05,"t":"2026-07-28T04:00:00Z","v":571957,"vw":62.958318},{"c":63.17,"h":63.79,"l":62.64,"n":13282,"o":62.985,"t":"2026-07-29T04:00:00Z","v":645905,"vw":63.164996},{"c":60.64,"h":61.985,"l":59.78,"n":11295,"o":61.72,"t":"2026-07-30T04:00:00Z","v":516566,"vw":60.607113},{"c":60.25,"h":60.74,"l":59.545,"n":12669,"o":60.02,"t":"2026-07-31T04:00:00Z","v":578174,"vw":60.141478},{"c":62.21,"h":62.36,"l":61.24,"n":12713,"o":61.24,"t":"2026-08-03T04:00:00Z","v":613200,"vw":62.087241},{"c":63.33,"h":63.33,"l":61.075,"n":11937,"o":61.32,"t":"2026-08-04T04:00:00Z","v":583247,"vw":63.023029},{"c":63.15,"h":63.805,"l":62.3601,"n":12254,"o":63.78,"t":"2026-08-05T04:00:00Z","v":516074,"vw":63.050096},{"c":58.33,"h":59.1682,"l":54.16,"n":22542,"o":57.9,"t":"2026-08-06T04:00:00Z","v":1187136,"vw":57.605331},{"c":59.19,"h":61.705,"l":59.01,"n":22516,"o":59.43,"t":"2026-08-07T04:00:00Z","v":1378491,"vw":60.143409},{"c":55.3,"h":58.84,"l":55.18,"n":18403,"o":58.55,"t":"2026-08-10T04:00:00Z","v":925343,"vw":55.902131},{"c":54.19,"h":55.3035,"l":53.59,"n":18640,"o":55.22,"t":"2026-08-11T04:00:00Z","v":845722,"vw":54.409217},{"c":54.44,"h":54.745,"l":53.425,"n":15101,"o":53.83,"t":"2026-08-12T04:00:00Z","v":725434,"vw":54.304422},{"c":56.06,"h":56.1,"l":54.5,"n":11251,"o":54.6,"t":"2026-08-13T04:00:00Z","v":665912,"vw":55.518212},{"c":55.28,"h":56.21,"l":54.87,"n":9275,"o":55.99,"t":"2026-08-14T04:00:00Z","v":390310,"vw":55.335325},{"c":54.43,"h":55.4885,"l":54.17,"n":12365,"o":54.6,"t":"2026-08-17T04:00:00Z","v":427806,"vw":54.490507},{"c":56.39,"h":57,"l":55.1,"n":13754,"o":55.1,"t":"2026-08-18T04:00:00Z","v":565460,"vw":56.45407},{"c":58.4,"h":59.03,"l":56.625,"n":12044,"o":56.84,"t":"2026-08-19T04:00:00Z","v":476617,"vw":58.471613},{"c":57.76,"h":58.68,"l":57.44,"n":10072,"o":58.08,"t":"2026-08-20T04:00:00Z","v":439226,"vw":57.875425},{"c":58.22,"h":58.565,"l":57.5,"n":9517,"o":57.81,"t":"2026-08-21T04:00:00Z","v":368624,"vw":58.161172},{"c":58.24,"h":58.71,"l":58.01,"n":9002,"o":58.2,"t":"2026-08-24T04:00:00Z","v":345915,"vw":58.306441},{"c":58.53,"h":58.65,"l":57.6,"n":9592,"o":57.74,"t":"2026-08-25T04:00:00Z","v":331081,"vw":58.308719},{"c":58.97,"h":59.265,"l":57.82,"n":8759,"o":58.15,"t":"2026-08-26T04:00:00Z","v":364497,"vw":58.783731},{"c":59.54,"h":60.125,"l":58.775,"n":10111,"o":58.92,"t":"2026-08-27T04:00:00Z","v":359515,"vw":59.566472},{"c":59.75,"h":60.69,"l":59.51,"n":9166,"o":59.7,"t":"2026-08-28T04:00:00Z","v":373490,"vw":59.929153},{"c":57.77,"h":59.17,"l":57.68,"n":12397,"o":59.17,"t":"2026-08-31T04:00:00Z","v":764876,"vw":57.949072},{"c":57.64,"h":58.66,"l":57.6,"n":12550,"o":57.76,"t":"2026-09-01T04:00:00Z","v":524264,"vw":57.993648},{"c":57.59,"h":58.32,"l":56.47,"n":13794,"o":57.43,"t":"2026-09-02T04:00:00Z","v":554201,"vw":57.661249},{"c":58.43,"h":59.19,"l":57.375,"n":11332,"o":58,"t":"2026-09-03T04:00:00Z","v":442642,"vw":58.366115},{"c":57.66,"h":57.9875,"l":56.71,"n":11077,"o":57.52,"t":"2026-09-04T04:00:00Z","v":469588,"vw":57.588549},{"c":56.33,"h":57.05,"l":55.565,"n":12294,"o":57.05,"t":"2026-09-08T04:00:00Z","v":446250,"vw":56.236015},{"c":56.11,"h":56.66,"l":55.34,"n":15599,"o":56.42,"t":"2026-09-09T04:00:00Z","v":824629,"vw":56.080866},{"c":56.53,"h":57.025,"l":55.88,"n":10828,"o":56.04,"t":"2026-09-10T04:00:00Z","v":447569,"vw":56.522737},{"c":56.92,"h":57.42,"l":55.965,"n":10358,"o":56.67,"t":"2026-09-11T04:00:00Z","v":453705,"vw":56.727409},{"c":59.35,"h":59.79,"l":57.155,"n":13318,"o":58.52,"t":"2026-09-14T04:00:00Z","v":816532,"vw":59.30512},{"c":58.18,"h":59.1,"l":57.86,"n":15458,"o":58.46,"t":"2026-09-15T04:00:00Z","v":754785,"vw":58.369613},{"c":57.61,"h":58.79,"l":57.425,"n":13559,"o":57.93,"t":"2026-09-16T04:00:00Z","v":678488,"vw":57.814625},{"c":56.81,"h":57.68,"l":56.69,"n":12929,"o":57.65,"t":"2026-09-17T04:00:00Z","v":611289,"vw":57.014537},{"c":55.94,"h":56.715,"l":55.65,"n":15924,"o":56.39,"t":"2026-09-18T04:00:00Z","v":1945566,"vw":56.005356},{"c":55.97,"h":56.72,"l":55.716,"n":15292,"o":55.96,"t":"2026-09-21T04:00:00Z","v":700010,"vw":56.204016},{"c":55.18,"h":56.79,"l":55.18,"n":13446,"o":56.79,"t":"2026-09-22T04:00:00Z","v":698674,"vw":55.458662},{"c":53.79,"h":56.05,"l":53.65,"n":11572,"o":56.05,"t":"2026-09-23T04:00:00Z","v":536965,"vw":54.225813},{"c":52.62,"h":54.32,"l":52.025,"n":15333,"o":53.9,"t":"2026-09-24T04:00:00Z","v":695080,"vw":52.58427},{"c":52.61,"h":53.355,"l":51.68,"n":12491,"o":52.17,"t":"2026-09-25T04:00:00Z","v":504304,"vw":52.791966},{"c":52.1,"h":52.46,"l":51.036,"n":12863,"o":51.9,"t":"2026-09-28T04:00:00Z","v":1007596,"vw":52.041287},{"c":53.07,"h":53.1,"l":51.17,"n":12536,"o":51.86,"t":"2026-09-29T04:00:00Z","v":896926,"vw":52.488259},{"c":53.19,"h":53.65,"l":52.79,"n":13580,"o":53.2,"t":"2026-09-30T04:00:00Z","v":836148,"vw":53.172572},{"c":53.53,"h":55.495,"l":53.52,"n":16518,"o":54.23,"t":"2026-10-01T04:00:00Z","v":1074491,"vw":54.150236},{"c":52.65,"h":53.69,"l":52.61,"n":12458,"o":53.69,"t":"2026-10-02T04:00:00Z","v":610111,"vw":52.935928},{"c":54.41,"h":54.45,"l":52.45,"n":12065,"o":52.55,"t":"2026-10-05T04:00:00Z","v":731593,"vw":54.241589},{"c":54.68,"h":54.92,"l":53.8,"n":12676,"o":54.55,"t":"2026-10-06T04:00:00Z","v":666196,"vw":54.568147},{"c":55.65,"h":56.04,"l":54.04,"n":13794,"o":54.69,"t":"2026-10-07T04:00:00Z","v":869475,"vw":55.490374},{"c":58.77,"h":58.88,"l":55.725,"n":15003,"o":55.81,"t":"2026-10-08T04:00:00Z","v":1119753,"vw":58.249431},{"c":59.39,"h":60.19,"l":58.29,"n":14797,"o":58.29,"t":"2026-10-09T04:00:00Z","v":764923,"vw":59.334358},{"c":58.87,"h":59.91,"l":58.29,"n":12245,"o":58.29,"t":"2026-10-12T04:00:00Z","v":714948,"vw":59.078263},{"c":58.08,"h":59.99,"l":57.935,"n":12617,"o":59.01,"t":"2026-10-13T04:00:00Z","v":714462,"vw":58.785254},{"c":57.76,"h":58.6697,"l":57.09,"n":12513,"o":58.1,"t":"2026-10-14T04:00:00Z","v":489899,"vw":57.681382},{"c":60.24,"h":60.55,"l":58.675,"n":11879,"o":58.99,"t":"2026-10-15T04:00:00Z","v":569628,"vw":60.018054},{"c":61.47,"h":61.69,"l":60.26,"n":11921,"o":60.73,"t":"2026-10-16T04:00:00Z","v":799717,"vw":61.172863},{"c":61.33,"h":62.1499,"l":60.67,"n":11070,"o":60.86,"t":"2026-10-19T04:00:00Z","v":686290,"vw":61.372836},{"c":61.09,"h":63.11,"l":60.27,"n":12298,"o":62.15,"t":"2026-10-20T04:00:00Z","v":637552,"vw":61.140193},{"c":62.07,"h":62.67,"l":60.96,"n":12739,"o":60.96,"t":"2026-10-21T04:00:00Z","v":622439,"vw":62.183219},{"c":63.38,"h":64.02,"l":62.62,"n":12869,"o":62.82,"t":"2026-10-22T04:00:00Z","v":680826,"vw":63.483107}],"volatilityBars":[{"c":56.04,"h":56.79,"l":56.04,"n":142,"o":56.79,"t":"2026-09-22T13:30:00Z","v":9335,"vw":56.497591},{"c":55.89,"h":56.07,"l":55.725,"n":185,"o":55.825,"t":"2026-09-22T13:45:00Z","v":8806,"vw":55.911332},{"c":55.835,"h":56.15,"l":55.69,"n":337,"o":56.01,"t":"2026-09-22T14:00:00Z","v":12531,"vw":55.876301},{"c":55.725,"h":55.97,"l":55.715,"n":269,"o":55.89,"t":"2026-09-22T14:15:00Z","v":10849,"vw":55.836565},{"c":55.665,"h":55.765,"l":55.51,"n":273,"o":55.64,"t":"2026-09-22T14:30:00Z","v":6561,"vw":55.629334},{"c":55.76,"h":55.88,"l":55.66,"n":405,"o":55.665,"t":"2026-09-22T14:45:00Z","v":10359,"vw":55.730393},{"c":55.86,"h":55.92,"l":55.68,"n":234,"o":55.71,"t":"2026-09-22T15:00:00Z","v":7429,"vw":55.728611},{"c":55.67,"h":55.85,"l":55.67,"n":468,"o":55.85,"t":"2026-09-22T15:15:00Z","v":13803,"vw":55.777127},{"c":55.495,"h":55.62,"l":55.4,"n":268,"o":55.62,"t":"2026-09-22T15:30:00Z","v":6514,"vw":55.48454},{"c":55.43,"h":55.46,"l":55.345,"n":176,"o":55.46,"t":"2026-09-22T15:45:00Z","v":5446,"vw":55.413608},{"c":55.5,"h":55.52,"l":55.42,"n":311,"o":55.465,"t":"2026-09-22T16:00:00Z","v":9092,"vw":55.471368},{"c":55.63,"h":55.66,"l":55.55,"n":194,"o":55.55,"t":"2026-09-22T16:15:00Z","v":4736,"vw":55.60637},{"c":55.76,"h":55.82,"l":55.65,"n":205,"o":55.68,"t":"2026-09-22T16:30:00Z","v":6223,"vw":55.769034},{"c":55.82,"h":55.9,"l":55.76,"n":262,"o":55.76,"t":"2026-09-22T16:45:00Z","v":14169,"vw":55.805905},{"c":55.775,"h":55.955,"l":55.725,"n":281,"o":55.815,"t":"2026-09-22T17:00:00Z","v":11501,"vw":55.815939},{"c":55.82,"h":55.82,"l":55.74,"n":227,"o":55.77,"t":"2026-09-22T17:15:00Z","v":6841,"vw":55.794196},{"c":55.6023,"h":55.81,"l":55.55,"n":389,"o":55.81,"t":"2026-09-22T17:30:00Z","v":13610,"vw":55.667166},{"c":55.75,"h":55.75,"l":55.58,"n":581,"o":55.595,"t":"2026-09-22T17:45:00Z","v":21799,"vw":55.64782},{"c":55.605,"h":55.845,"l":55.595,"n":419,"o":55.76,"t":"2026-09-22T18:00:00Z","v":14529,"vw":55.717113},{"c":55.52,"h":55.65,"l":55.45,"n":339,"o":55.605,"t":"2026-09-22T18:15:00Z","v":10585,"vw":55.545586},{"c":55.465,"h":55.51,"l":55.46,"n":364,"o":55.495,"t":"2026-09-22T18:30:00Z","v":13967,"vw":55.483826},{"c":55.54,"h":55.605,"l":55.46,"n":475,"o":55.465,"t":"2026-09-22T18:45:00Z","v":14462,"vw":55.557828},{"c":55.59,"h":55.66,"l":55.525,"n":545,"o":55.56,"t":"2026-09-22T19:00:00Z","v":19073,"vw":55.573036},{"c":55.605,"h":55.695,"l":55.5475,"n":629,"o":55.5793,"t":"2026-09-22T19:15:00Z","v":26580,"vw":55.615719},{"c":55.725,"h":55.76,"l":55.58,"n":983,"o":55.58,"t":"2026-09-22T19:30:00Z","v":38273,"vw":55.670634},{"c":55.265,"h":55.74,"l":55.21,"n":2981,"o":55.72,"t":"2026-09-22T19:45:00Z","v":141341,"vw":55.366517},{"c":55.18,"h":55.29,"l":55.18,"n":49,"o":55.24,"t":"2026-09-22T20:00:00Z","v":204199,"vw":55.183999},{"c":54.88,"h":56.05,"l":54.7007,"n":183,"o":56.05,"t":"2026-09-23T13:30:00Z","v":11058,"vw":55.142141},{"c":55.07,"h":55.07,"l":54.66,"n":123,"o":54.84,"t":"2026-09-23T13:45:00Z","v":5203,"vw":54.920296},{"c":55.37,"h":55.53,"l":54.9,"n":263,"o":54.9,"t":"2026-09-23T14:00:00Z","v":10114,"vw":55.127781},{"c":55.165,"h":55.62,"l":55.165,"n":199,"o":55.53,"t":"2026-09-23T14:15:00Z","v":6582,"vw":55.432334},{"c":55.16,"h":55.36,"l":55.16,"n":215,"o":55.165,"t":"2026-09-23T14:30:00Z","v":6562,"vw":55.213476},{"c":55.22,"h":55.23,"l":54.97,"n":208,"o":55.09,"t":"2026-09-23T14:45:00Z","v":5074,"vw":55.1653},{"c":55.1001,"h":55.4,"l":55.1001,"n":285,"o":55.23,"t":"2026-09-23T15:00:00Z","v":11025,"vw":55.264358},{"c":55.1,"h":55.31,"l":55.1,"n":247,"o":55.23,"t":"2026-09-23T15:15:00Z","v":8446,"vw":55.216256},{"c":55.245,"h":55.26,"l":55.08,"n":190,"o":55.09,"t":"2026-09-23T15:30:00Z","v":4867,"vw":55.17666},{"c":55.33,"h":55.345,"l":55.22,"n":172,"o":55.24,"t":"2026-09-23T15:45:00Z","v":6443,"vw":55.263004},{"c":55.28,"h":55.37,"l":55.255,"n":284,"o":55.36,"t":"2026-09-23T16:00:00Z","v":9099,"vw":55.311716},{"c":55.18,"h":55.25,"l":55.1,"n":241,"o":55.23,"t":"2026-09-23T16:15:00Z","v":15330,"vw":55.149433},{"c":54.995,"h":55.16,"l":54.985,"n":243,"o":55.16,"t":"2026-09-23T16:30:00Z","v":8940,"vw":55.060589},{"c":55.005,"h":55.035,"l":54.87,"n":347,"o":54.99,"t":"2026-09-23T16:45:00Z","v":14757,"vw":54.959973},{"c":55,"h":55.11,"l":54.97,"n":269,"o":55.04,"t":"2026-09-23T17:00:00Z","v":10327,"vw":55.0681},{"c":54.97,"h":55.07,"l":54.97,"n":74,"o":55.07,"t":"2026-09-23T17:15:00Z","v":3578,"vw":55.027058},{"c":54.965,"h":55.035,"l":54.94,"n":164,"o":55.035,"t":"2026-09-23T17:30:00Z","v":3897,"vw":54.974266},{"c":55.11,"h":55.18,"l":54.965,"n":264,"o":54.965,"t":"2026-09-23T17:45:00Z","v":6239,"vw":55.094459},{"c":54.825,"h":55.1,"l":54.815,"n":283,"o":55.1,"t":"2026-09-23T18:00:00Z","v":7931,"vw":54.892994},{"c":54.585,"h":54.86,"l":54.54,"n":325,"o":54.83,"t":"2026-09-23T18:15:00Z","v":12988,"vw":54.693129},{"c":54.276,"h":54.58,"l":54.276,"n":481,"o":54.55,"t":"2026-09-23T18:30:00Z","v":13281,"vw":54.440261},{"c":54.035,"h":54.28,"l":54.02,"n":624,"o":54.2701,"t":"2026-09-23T18:45:00Z","v":19690,"vw":54.125984},{"c":53.95,"h":54.01,"l":53.87,"n":441,"o":54.01,"t":"2026-09-23T19:00:00Z","v":14729,"vw":53.920031},{"c":53.84,"h":53.95,"l":53.75,"n":672,"o":53.915,"t":"2026-09-23T19:15:00Z","v":26455,"vw":53.8364},{"c":53.75,"h":53.82,"l":53.665,"n":771,"o":53.82,"t":"2026-09-23T19:30:00Z","v":22787,"vw":53.727005},{"c":53.8,"h":53.95,"l":53.65,"n":2265,"o":53.75,"t":"2026-09-23T19:45:00Z","v":116594,"vw":53.800945},{"c":53.79,"h":53.79,"l":53.79,"n":53,"o":53.79,"t":"2026-09-23T20:00:00Z","v":132855,"vw":53.79},{"c":53.4,"h":54.32,"l":53.4,"n":368,"o":53.9,"t":"2026-09-24T13:30:00Z","v":17447,"vw":53.898517},{"c":53.34,"h":53.38,"l":53.25,"n":160,"o":53.38,"t":"2026-09-24T13:45:00Z","v":4190,"vw":53.321942},{"c":53.47,"h":53.5,"l":53.23,"n":302,"o":53.29,"t":"2026-09-24T14:00:00Z","v":10056,"vw":53.400551},{"c":53.28,"h":53.435,"l":53.17,"n":381,"o":53.37,"t":"2026-09-24T14:15:00Z","v":13021,"vw":53.317646},{"c":53.27,"h":53.31,"l":53.2,"n":306,"o":53.21,"t":"2026-09-24T14:30:00Z","v":8009,"vw":53.266234},{"c":53.06,"h":53.26,"l":53.04,"n":324,"o":53.25,"t":"2026-09-24T14:45:00Z","v":7382,"vw":53.189234},{"c":52.745,"h":53.055,"l":52.745,"n":392,"o":53.0466,"t":"2026-09-24T15:00:00Z","v":12500,"vw":52.875004},{"c":52.56,"h":52.73,"l":52.53,"n":309,"o":52.73,"t":"2026-09-24T15:15:00Z","v":9678,"vw":52.619683},{"c":52.61,"h":52.66,"l":52.53,"n":417,"o":52.56,"t":"2026-09-24T15:30:00Z","v":17794,"vw":52.58435},{"c":52.36,"h":52.56,"l":52.34,"n":462,"o":52.53,"t":"2026-09-24T15:45:00Z","v":14860,"vw":52.488899},{"c":52.265,"h":52.32,"l":52.21,"n":348,"o":52.32,"t":"2026-09-24T16:00:00Z","v":13183,"vw":52.268573},{"c":52.42,"h":52.58,"l":52.275,"n":596,"o":52.31,"t":"2026-09-24T16:15:00Z","v":19177,"vw":52.402},{"c":52.49,"h":52.59,"l":52.415,"n":392,"o":52.415,"t":"2026-09-24T16:30:00Z","v":12285,"vw":52.48914},{"c":52.52,"h":52.61,"l":52.495,"n":237,"o":52.495,"t":"2026-09-24T16:45:00Z","v":8042,"vw":52.541997},{"c":52.575,"h":52.655,"l":52.495,"n":566,"o":52.52,"t":"2026-09-24T17:00:00Z","v":25613,"vw":52.555149},{"c":52.575,"h":52.62,"l":52.52,"n":342,"o":52.565,"t":"2026-09-24T17:15:00Z","v":12373,"vw":52.556028},{"c":52.4656,"h":52.61,"l":52.4656,"n":406,"o":52.575,"t":"2026-09-24T17:30:00Z","v":12575,"vw":52.547407},{"c":52.615,"h":52.65,"l":52.42,"n":390,"o":52.455,"t":"2026-09-24T17:45:00Z","v":17768,"vw":52.504533},{"c":52.45,"h":52.65,"l":52.34,"n":503,"o":52.625,"t":"2026-09-24T18:00:00Z","v":16877,"vw":52.459699},{"c":52.495,"h":52.57,"l":52.435,"n":465,"o":52.49,"t":"2026-09-24T18:15:00Z","v":15828,"vw":52.496861},{"c":52.4,"h":52.47,"l":52.28,"n":534,"o":52.47,"t":"2026-09-24T18:30:00Z","v":17499,"vw":52.353666},{"c":52.15,"h":52.43,"l":52.15,"n":638,"o":52.43,"t":"2026-09-24T18:45:00Z","v":23072,"vw":52.290517},{"c":52.11,"h":52.1451,"l":52.025,"n":508,"o":52.1451,"t":"2026-09-24T19:00:00Z","v":13496,"vw":52.10118},{"c":52.4,"h":52.46,"l":52.0601,"n":681,"o":52.11,"t":"2026-09-24T19:15:00Z","v":36594,"vw":52.18866},{"c":52.48,"h":52.655,"l":52.34,"n":1010,"o":52.46,"t":"2026-09-24T19:30:00Z","v":51061,"vw":52.509045},{"c":52.62,"h":52.69,"l":52.35,"n":2616,"o":52.47,"t":"2026-09-24T19:45:00Z","v":148864,"vw":52.543145},{"c":52.62,"h":52.62,"l":52.62,"n":36,"o":52.62,"t":"2026-09-24T20:00:00Z","v":109874,"vw":52.62},{"c":52.37,"h":52.5,"l":51.68,"n":168,"o":52.17,"t":"2026-09-25T13:30:00Z","v":6824,"vw":52.162856},{"c":52.65,"h":52.68,"l":52.285,"n":128,"o":52.32,"t":"2026-09-25T13:45:00Z","v":2065,"vw":52.444182},{"c":52.35,"h":52.475,"l":52.14,"n":304,"o":52.475,"t":"2026-09-25T14:00:00Z","v":8826,"vw":52.339424},{"c":52.24,"h":52.525,"l":52.24,"n":246,"o":52.37,"t":"2026-09-25T14:15:00Z","v":6681,"vw":52.412404},{"c":52.455,"h":52.475,"l":52.38,"n":155,"o":52.475,"t":"2026-09-25T14:30:00Z","v":3306,"vw":52.414639},{"c":52.62,"h":52.83,"l":52.45,"n":337,"o":52.45,"t":"2026-09-25T14:45:00Z","v":12541,"vw":52.558876},{"c":52.59,"h":52.855,"l":52.48,"n":399,"o":52.65,"t":"2026-09-25T15:00:00Z","v":13784,"vw":52.695919},{"c":52.65,"h":52.65,"l":52.51,"n":101,"o":52.5875,"t":"2026-09-25T15:15:00Z","v":2712,"vw":52.591694},{"c":52.755,"h":52.795,"l":52.64,"n":250,"o":52.67,"t":"2026-09-25T15:30:00Z","v":11714,"vw":52.72695},{"c":53.08,"h":53.08,"l":52.65,"n":446,"o":52.755,"t":"2026-09-25T15:45:00Z","v":16157,"vw":52.850012},{"c":53.26,"h":53.33,"l":53.1,"n":278,"o":53.1,"t":"2026-09-25T16:00:00Z","v":8957,"vw":53.249524},{"c":53.18,"h":53.295,"l":53.13,"n":323,"o":53.29,"t":"2026-09-25T16:15:00Z","v":11130,"vw":53.19965},{"c":53.23,"h":53.35,"l":53.15,"n":419,"o":53.23,"t":"2026-09-25T16:30:00Z","v":14622,"vw":53.213829},{"c":53.18,"h":53.32,"l":53.15,"n":390,"o":53.23,"t":"2026-09-25T16:45:00Z","v":12823,"vw":53.238223},{"c":53.15,"h":53.16,"l":53.13,"n":149,"o":53.13,"t":"2026-09-25T17:00:00Z","v":4438,"vw":53.14991},{"c":53.225,"h":53.27,"l":53.0985,"n":294,"o":53.0985,"t":"2026-09-25T17:15:00Z","v":10170,"vw":53.172856},{"c":53.27,"h":53.355,"l":53.2,"n":321,"o":53.22,"t":"2026-09-25T17:30:00Z","v":12147,"vw":53.255141},{"c":53.195,"h":53.25,"l":53.16,"n":187,"o":53.2,"t":"2026-09-25T17:45:00Z","v":3911,"vw":53.203547},{"c":53.225,"h":53.26,"l":53.14,"n":381,"o":53.195,"t":"2026-09-25T18:00:00Z","v":15280,"vw":53.195401},{"c":53.11,"h":53.27,"l":53.1,"n":391,"o":53.24,"t":"2026-09-25T18:15:00Z","v":10568,"vw":53.160424},{"c":53.04,"h":53.14,"l":53.04,"n":296,"o":53.14,"t":"2026-09-25T18:30:00Z","v":8309,"vw":53.09429},{"c":53.08,"h":53.19,"l":53.005,"n":414,"o":53.045,"t":"2026-09-25T18:45:00Z","v":9562,"vw":53.088647},{"c":53.13,"h":53.13,"l":53.05,"n":418,"o":53.08,"t":"2026-09-25T19:00:00Z","v":11586,"vw":53.092765},{"c":52.875,"h":53.13,"l":52.8397,"n":638,"o":53.105,"t":"2026-09-25T19:15:00Z","v":25250,"vw":52.943506},{"c":52.78,"h":52.885,"l":52.765,"n":798,"o":52.875,"t":"2026-09-25T19:30:00Z","v":25806,"vw":52.834159},{"c":52.63,"h":52.86,"l":52.63,"n":2274,"o":52.78,"t":"2026-09-25T19:45:00Z","v":98549,"vw":52.721351},{"c":52.61,"h":52.61,"l":52.61,"n":38,"o":52.61,"t":"2026-09-25T20:00:00Z","v":117854,"vw":52.61},{"c":51.175,"h":52.01,"l":51.036,"n":269,"o":51.9,"t":"2026-09-28T13:30:00Z","v":18128,"vw":51.659116},{"c":51.26,"h":51.31,"l":51.05,"n":261,"o":51.175,"t":"2026-09-28T13:45:00Z","v":9771,"vw":51.163792},{"c":51.625,"h":51.6985,"l":51.235,"n":356,"o":51.3,"t":"2026-09-28T14:00:00Z","v":32043,"vw":51.524714},{"c":51.975,"h":51.99,"l":51.465,"n":587,"o":51.69,"t":"2026-09-28T14:15:00Z","v":87804,"vw":51.687556},{"c":52.245,"h":52.31,"l":51.97,"n":337,"o":51.975,"t":"2026-09-28T14:30:00Z","v":10985,"vw":52.15888},{"c":52.46,"h":52.46,"l":52.12,"n":330,"o":52.235,"t":"2026-09-28T14:45:00Z","v":128638,"vw":52.177092},{"c":51.9,"h":52.46,"l":51.856,"n":255,"o":52.46,"t":"2026-09-28T15:00:00Z","v":19012,"vw":52.321178},{"c":52.06,"h":52.2,"l":51.856,"n":310,"o":51.856,"t":"2026-09-28T15:15:00Z","v":10907,"vw":52.058438},{"c":52.04,"h":52.26,"l":52.04,"n":284,"o":52.11,"t":"2026-09-28T15:30:00Z","v":10014,"vw":52.172178},{"c":51.87,"h":52.04,"l":51.78,"n":192,"o":52.04,"t":"2026-09-28T15:45:00Z","v":6581,"vw":51.874322},{"c":51.82,"h":51.85,"l":51.67,"n":249,"o":51.83,"t":"2026-09-28T16:00:00Z","v":9702,"vw":51.75802},{"c":52.225,"h":52.245,"l":51.84,"n":404,"o":51.85,"t":"2026-09-28T16:15:00Z","v":15615,"vw":52.076452},{"c":52.135,"h":52.3,"l":52.08,"n":254,"o":52.27,"t":"2026-09-28T16:30:00Z","v":15331,"vw":52.177646},{"c":52.17,"h":52.18,"l":52.09,"n":248,"o":52.115,"t":"2026-09-28T16:45:00Z","v":9706,"vw":52.131085},{"c":52.2365,"h":52.45,"l":51.946,"n":643,"o":52.135,"t":"2026-09-28T17:00:00Z","v":54155,"vw":52.252779},{"c":52.15,"h":52.39,"l":52.15,"n":222,"o":52.31,"t":"2026-09-28T17:15:00Z","v":12331,"vw":52.241293},{"c":52.17,"h":52.22,"l":52.07,"n":410,"o":52.17,"t":"2026-09-28T17:30:00Z","v":16268,"vw":52.148058},{"c":52.145,"h":52.22,"l":52.09,"n":368,"o":52.16,"t":"2026-09-28T17:45:00Z","v":12435,"vw":52.157492},{"c":52.3,"h":52.305,"l":52.1,"n":421,"o":52.15,"t":"2026-09-28T18:00:00Z","v":30306,"vw":52.242757},{"c":52.365,"h":52.4,"l":52.255,"n":311,"o":52.255,"t":"2026-09-28T18:15:00Z","v":12896,"vw":52.289131},{"c":52.09,"h":52.37,"l":52.09,"n":343,"o":52.365,"t":"2026-09-28T18:30:00Z","v":11122,"vw":52.240964},{"c":51.905,"h":52.08,"l":51.905,"n":466,"o":52.075,"t":"2026-09-28T18:45:00Z","v":18897,"vw":51.990461},{"c":51.845,"h":51.95,"l":51.76,"n":467,"o":51.95,"t":"2026-09-28T19:00:00Z","v":13997,"vw":51.839117},{"c":51.86,"h":51.98,"l":51.81,"n":593,"o":51.81,"t":"2026-09-28T19:15:00Z","v":28034,"vw":51.915085},{"c":52.12,"h":52.16,"l":51.85,"n":723,"o":51.89,"t":"2026-09-28T19:30:00Z","v":23489,"vw":51.930958},{"c":52.1,"h":52.29,"l":51.99,"n":2300,"o":52.11,"t":"2026-09-28T19:45:00Z","v":114191,"vw":52.141032},{"c":52.1,"h":52.1,"l":52.1,"n":31,"o":52.1,"t":"2026-09-28T20:00:00Z","v":165174,"vw":52.1},{"c":51.5375,"h":52.17,"l":51.17,"n":160,"o":51.86,"t":"2026-09-29T13:30:00Z","v":12972,"vw":51.644553},{"c":52.06,"h":52.1,"l":51.515,"n":117,"o":51.535,"t":"2026-09-29T13:45:00Z","v":5221,"vw":51.827792},{"c":52.5,"h":52.52,"l":52.02,"n":125,"o":52.02,"t":"2026-09-29T14:00:00Z","v":6189,"vw":52.397988},{"c":52.175,"h":52.65,"l":52.175,"n":279,"o":52.5,"t":"2026-09-29T14:15:00Z","v":18029,"vw":52.446664},{"c":52.19,"h":52.22,"l":52.095,"n":99,"o":52.135,"t":"2026-09-29T14:30:00Z","v":1781,"vw":52.158889},{"c":52.14,"h":52.21,"l":52,"n":184,"o":52.0945,"t":"2026-09-29T14:45:00Z","v":6395,"vw":52.083584},{"c":51.91,"h":52.14,"l":51.91,"n":82,"o":52.14,"t":"2026-09-29T15:00:00Z","v":2318,"vw":51.973289},{"c":51.98,"h":52.265,"l":51.81,"n":395,"o":51.81,"t":"2026-09-29T15:15:00Z","v":15359,"vw":52.056659},{"c":52.07,"h":52.13,"l":51.91,"n":275,"o":51.985,"t":"2026-09-29T15:30:00Z","v":10650,"vw":52.025074},{"c":52.025,"h":52.14,"l":52.015,"n":264,"o":52.13,"t":"2026-09-29T15:45:00Z","v":11580,"vw":52.097603},{"c":52.12,"h":52.12,"l":51.925,"n":256,"o":52.025,"t":"2026-09-29T16:00:00Z","v":9616,"vw":52.013911},{"c":52.245,"h":52.3,"l":52.05,"n":443,"o":52.06,"t":"2026-09-29T16:15:00Z","v":26937,"vw":52.182801},{"c":52.19,"h":52.31,"l":52.16,"n":298,"o":52.245,"t":"2026-09-29T16:30:00Z","v":14577,"vw":52.196144},{"c":52.13,"h":52.285,"l":52.13,"n":228,"o":52.19,"t":"2026-09-29T16:45:00Z","v":9239,"vw":52.227858},{"c":52.05,"h":52.2499,"l":52.03,"n":204,"o":52.16,"t":"2026-09-29T17:00:00Z","v":7895,"vw":52.161821},{"c":52.11,"h":52.3,"l":52.05,"n":534,"o":52.05,"t":"2026-09-29T17:15:00Z","v":179638,"vw":52.075993},{"c":52.49,"h":52.605,"l":52.105,"n":443,"o":52.105,"t":"2026-09-29T17:30:00Z","v":18018,"vw":52.350239},{"c":52.64,"h":52.7,"l":52.45,"n":396,"o":52.58,"t":"2026-09-29T17:45:00Z","v":24547,"vw":52.528935},{"c":52.63,"h":52.795,"l":52.48,"n":501,"o":52.69,"t":"2026-09-29T18:00:00Z","v":29848,"vw":52.54863},{"c":52.58,"h":52.77,"l":52.54,"n":343,"o":52.57,"t":"2026-09-29T18:15:00Z","v":21924,"vw":52.613161},{"c":52.36,"h":52.63,"l":52.36,"n":472,"o":52.595,"t":"2026-09-29T18:30:00Z","v":11600,"vw":52.554124},{"c":52.245,"h":52.39,"l":52.245,"n":426,"o":52.36,"t":"2026-09-29T18:45:00Z","v":18572,"vw":52.346968},{"c":52.295,"h":52.34,"l":52.245,"n":418,"o":52.25,"t":"2026-09-29T19:00:00Z","v":16127,"vw":52.283773},{"c":52.455,"h":52.455,"l":52.18,"n":836,"o":52.295,"t":"2026-09-29T19:15:00Z","v":51369,"vw":52.278299},{"c":52.6525,"h":52.75,"l":52.36,"n":685,"o":52.455,"t":"2026-09-29T19:30:00Z","v":31638,"vw":52.504027},{"c":52.96,"h":53.1,"l":52.68,"n":2528,"o":52.68,"t":"2026-09-29T19:45:00Z","v":186514,"vw":52.936048},{"c":53.07,"h":53.07,"l":52.97,"n":37,"o":52.97,"t":"2026-09-29T20:00:00Z","v":115501,"vw":53.068875},{"c":53.2601,"h":53.485,"l":52.97,"n":174,"o":53.2,"t":"2026-09-30T13:30:00Z","v":10512,"vw":53.223257},{"c":53.045,"h":53.65,"l":53.045,"n":127,"o":53.65,"t":"2026-09-30T13:45:00Z","v":5235,"vw":53.358419},{"c":53.27,"h":53.48,"l":52.935,"n":181,"o":52.935,"t":"2026-09-30T14:00:00Z","v":3765,"vw":53.276915},{"c":53.045,"h":53.44,"l":53.045,"n":115,"o":53.4,"t":"2026-09-30T14:15:00Z","v":3080,"vw":53.317945},{"c":52.98,"h":53.17,"l":52.965,"n":296,"o":53.09,"t":"2026-09-30T14:30:00Z","v":7567,"vw":53.05602},{"c":53.14,"h":53.155,"l":52.92,"n":305,"o":53.02,"t":"2026-09-30T14:45:00Z","v":17458,"vw":52.98419},{"c":53.095,"h":53.11,"l":52.84,"n":495,"o":53.03,"t":"2026-09-30T15:00:00Z","v":25882,"vw":52.950539},{"c":53.19,"h":53.275,"l":53.07,"n":375,"o":53.17,"t":"2026-09-30T15:15:00Z","v":12371,"vw":53.19114},{"c":53.145,"h":53.26,"l":53.135,"n":241,"o":53.22,"t":"2026-09-30T15:30:00Z","v":7108,"vw":53.19967},{"c":53.005,"h":53.28,"l":52.925,"n":380,"o":53.1606,"t":"2026-09-30T15:45:00Z","v":20910,"vw":53.113713},{"c":53.27,"h":53.31,"l":53.09,"n":177,"o":53.1,"t":"2026-09-30T16:00:00Z","v":8356,"vw":53.159847},{"c":53.11,"h":53.19,"l":53.1,"n":141,"o":53.19,"t":"2026-09-30T16:15:00Z","v":3042,"vw":53.146788},{"c":53.05,"h":53.1,"l":52.95,"n":302,"o":53.1,"t":"2026-09-30T16:30:00Z","v":9368,"vw":53.025486},{"c":53.055,"h":53.07,"l":53.01,"n":284,"o":53.035,"t":"2026-09-30T16:45:00Z","v":6673,"vw":53.038628},{"c":53.0928,"h":53.21,"l":53.02,"n":307,"o":53.02,"t":"2026-09-30T17:00:00Z","v":18170,"vw":53.157621},{"c":52.95,"h":53.07,"l":52.79,"n":367,"o":53.07,"t":"2026-09-30T17:15:00Z","v":9300,"vw":52.951237},{"c":53.18,"h":53.2488,"l":52.97,"n":327,"o":52.975,"t":"2026-09-30T17:30:00Z","v":17233,"vw":53.148544},{"c":53.31,"h":53.45,"l":53.225,"n":376,"o":53.32,"t":"2026-09-30T17:45:00Z","v":13755,"vw":53.347261},{"c":53.22,"h":53.41,"l":53.18,"n":332,"o":53.33,"t":"2026-09-30T18:00:00Z","v":11721,"vw":53.321755},{"c":53.085,"h":53.225,"l":53.05,"n":470,"o":53.19,"t":"2026-09-30T18:15:00Z","v":20759,"vw":53.11593},{"c":53.12,"h":53.16,"l":53.06,"n":396,"o":53.09,"t":"2026-09-30T18:30:00Z","v":15294,"vw":53.1268},{"c":53.13,"h":53.16,"l":53.05,"n":392,"o":53.08,"t":"2026-09-30T18:45:00Z","v":12857,"vw":53.105215},{"c":53.04,"h":53.17,"l":52.98,"n":384,"o":53.125,"t":"2026-09-30T19:00:00Z","v":12030,"vw":53.101788},{"c":53.05,"h":53.07,"l":52.98,"n":524,"o":53.05,"t":"2026-09-30T19:15:00Z","v":18264,"vw":53.045104},{"c":53.38,"h":53.41,"l":53,"n":1082,"o":53.02,"t":"2026-09-30T19:30:00Z","v":54942,"vw":53.254667},{"c":53.2,"h":53.38,"l":53.125,"n":2915,"o":53.37,"t":"2026-09-30T19:45:00Z","v":158419,"vw":53.210371},{"c":53.19,"h":53.19,"l":53.19,"n":32,"o":53.19,"t":"2026-09-30T20:00:00Z","v":251906,"vw":53.19},{"c":53.38,"h":53.57,"l":53.25,"n":27,"o":53.37,"t":"2026-10-01T11:15:00Z","v":2303,"vw":53.324762},{"c":53.47,"h":53.47,"l":53.42,"n":27,"o":53.43,"t":"2026-10-01T11:30:00Z","v":2610,"vw":53.458846},{"c":53.55,"h":53.64,"l":53.52,"n":16,"o":53.64,"t":"2026-10-01T11:45:00Z","v":1411,"vw":53.560714},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-10-01T12:00:00Z","v":175,"vw":53.48},{"c":55.165,"h":55.495,"l":54.05,"n":373,"o":54.23,"t":"2026-10-01T13:30:00Z","v":35172,"vw":54.46403},{"c":54.85,"h":55.425,"l":54.85,"n":298,"o":55.23,"t":"2026-10-01T13:45:00Z","v":16481,"vw":55.106903},{"c":54.92,"h":55.13,"l":54.715,"n":442,"o":55.03,"t":"2026-10-01T14:00:00Z","v":23864,"vw":54.859632},{"c":54.965,"h":55.1299,"l":54.66,"n":273,"o":54.66,"t":"2026-10-01T14:15:00Z","v":12567,"vw":54.840012},{"c":54.79,"h":55.195,"l":54.71,"n":531,"o":54.97,"t":"2026-10-01T14:30:00Z","v":26637,"vw":54.919966},{"c":54.23,"h":54.795,"l":54.135,"n":513,"o":54.795,"t":"2026-10-01T14:45:00Z","v":18400,"vw":54.429366},{"c":54.555,"h":54.57,"l":54.15,"n":786,"o":54.21,"t":"2026-10-01T15:00:00Z","v":36468,"vw":54.409149},{"c":54.28,"h":54.7,"l":54.28,"n":455,"o":54.575,"t":"2026-10-01T15:15:00Z","v":14470,"vw":54.499636},{"c":54.07,"h":54.22,"l":53.905,"n":453,"o":54.21,"t":"2026-10-01T15:30:00Z","v":12372,"vw":54.064412},{"c":54.32,"h":54.32,"l":54.045,"n":369,"o":54.045,"t":"2026-10-01T15:45:00Z","v":18040,"vw":54.207803},{"c":54.43,"h":54.5676,"l":54.18,"n":548,"o":54.25,"t":"2026-10-01T16:00:00Z","v":49404,"vw":54.351274},{"c":54.35,"h":54.63,"l":54.35,"n":668,"o":54.425,"t":"2026-10-01T16:15:00Z","v":52870,"vw":54.516614},{"c":54.27,"h":54.44,"l":54.27,"n":372,"o":54.4,"t":"2026-10-01T16:30:00Z","v":20487,"vw":54.389767},{"c":54.342,"h":54.36,"l":54.25,"n":205,"o":54.25,"t":"2026-10-01T16:45:00Z","v":9824,"vw":54.33511},{"c":54.275,"h":54.46,"l":54.275,"n":502,"o":54.3525,"t":"2026-10-01T17:00:00Z","v":27133,"vw":54.37814},{"c":54.35,"h":54.51,"l":54.32,"n":479,"o":54.32,"t":"2026-10-01T17:15:00Z","v":30330,"vw":54.438269},{"c":54.88,"h":54.88,"l":54.425,"n":448,"o":54.425,"t":"2026-10-01T17:30:00Z","v":17003,"vw":54.542124},{"c":54.605,"h":54.82,"l":54.58,"n":396,"o":54.8,"t":"2026-10-01T17:45:00Z","v":16259,"vw":54.698824},{"c":54.47,"h":54.6,"l":54.47,"n":530,"o":54.585,"t":"2026-10-01T18:00:00Z","v":29433,"vw":54.548026},{"c":54.32,"h":54.51,"l":54.32,"n":587,"o":54.48,"t":"2026-10-01T18:15:00Z","v":27395,"vw":54.416591},{"c":54.36,"h":54.41,"l":54.285,"n":433,"o":54.345,"t":"2026-10-01T18:30:00Z","v":19378,"vw":54.344631},{"c":54.195,"h":54.37,"l":54.185,"n":493,"o":54.37,"t":"2026-10-01T18:45:00Z","v":13490,"vw":54.300363},{"c":54.025,"h":54.21,"l":54.025,"n":434,"o":54.21,"t":"2026-10-01T19:00:00Z","v":12685,"vw":54.072997},{"c":54.09,"h":54.09,"l":54.02,"n":470,"o":54.025,"t":"2026-10-01T19:15:00Z","v":14125,"vw":54.059476},{"c":53.94,"h":54.309,"l":53.94,"n":1093,"o":54.1,"t":"2026-10-01T19:30:00Z","v":43643,"vw":54.183123},{"c":53.53,"h":54.24,"l":53.52,"n":2702,"o":53.98,"t":"2026-10-01T19:45:00Z","v":177200,"vw":53.833907},{"c":53.53,"h":53.56,"l":53.53,"n":56,"o":53.56,"t":"2026-10-01T20:00:00Z","v":185936,"vw":53.530146},{"c":53.035,"h":53.69,"l":52.75,"n":195,"o":53.69,"t":"2026-10-02T13:30:00Z","v":18769,"vw":53.390094},{"c":53.125,"h":53.22,"l":53.035,"n":128,"o":53.035,"t":"2026-10-02T13:45:00Z","v":4489,"vw":53.119072},{"c":53.17,"h":53.4,"l":53.04,"n":214,"o":53.1,"t":"2026-10-02T14:00:00Z","v":9827,"vw":53.19499},{"c":53.49,"h":53.61,"l":53.3175,"n":305,"o":53.345,"t":"2026-10-02T14:15:00Z","v":13244,"vw":53.469438},{"c":53.58,"h":53.64,"l":53.355,"n":210,"o":53.4,"t":"2026-10-02T14:30:00Z","v":6185,"vw":53.525746},{"c":53.39,"h":53.615,"l":53.39,"n":308,"o":53.58,"t":"2026-10-02T14:45:00Z","v":9545,"vw":53.527442},{"c":52.98,"h":53.395,"l":52.95,"n":377,"o":53.375,"t":"2026-10-02T15:00:00Z","v":15049,"vw":53.210764},{"c":53.155,"h":53.16,"l":52.89,"n":265,"o":53,"t":"2026-10-02T15:15:00Z","v":9766,"vw":52.966962},{"c":53.145,"h":53.34,"l":53.145,"n":369,"o":53.16,"t":"2026-10-02T15:30:00Z","v":11518,"vw":53.225781},{"c":53.16,"h":53.185,"l":53.025,"n":251,"o":53.13,"t":"2026-10-02T15:45:00Z","v":6572,"vw":53.125982},{"c":53.22,"h":53.24,"l":53.14,"n":194,"o":53.2,"t":"2026-10-02T16:00:00Z","v":7324,"vw":53.188598},{"c":53.01,"h":53.275,"l":53,"n":336,"o":53.225,"t":"2026-10-02T16:15:00Z","v":11224,"vw":53.153223},{"c":53.045,"h":53.08,"l":53.015,"n":241,"o":53.06,"t":"2026-10-02T16:30:00Z","v":6242,"vw":53.047169},{"c":52.865,"h":53.115,"l":52.83,"n":554,"o":53.055,"t":"2026-10-02T16:45:00Z","v":24541,"vw":52.966936},{"c":52.91,"h":52.99,"l":52.7901,"n":225,"o":52.838,"t":"2026-10-02T17:00:00Z","v":7891,"vw":52.920076},{"c":53,"h":53.0458,"l":52.87,"n":351,"o":52.87,"t":"2026-10-02T17:15:00Z","v":17965,"vw":53.017248},{"c":53.15,"h":53.15,"l":52.995,"n":184,"o":53.005,"t":"2026-10-02T17:30:00Z","v":6149,"vw":53.033183},{"c":53.24,"h":53.285,"l":53.13,"n":269,"o":53.13,"t":"2026-10-02T17:45:00Z","v":8067,"vw":53.198969},{"c":53.23,"h":53.405,"l":53.185,"n":334,"o":53.24,"t":"2026-10-02T18:00:00Z","v":15737,"vw":53.28906},{"c":53.21,"h":53.265,"l":53.14,"n":465,"o":53.24,"t":"2026-10-02T18:15:00Z","v":25015,"vw":53.218168},{"c":53.365,"h":53.405,"l":53.215,"n":413,"o":53.22,"t":"2026-10-02T18:30:00Z","v":14568,"vw":53.315209},{"c":53.18,"h":53.36,"l":53.12,"n":377,"o":53.36,"t":"2026-10-02T18:45:00Z","v":10949,"vw":53.216536},{"c":53.125,"h":53.27,"l":53.09,"n":637,"o":53.16,"t":"2026-10-02T19:00:00Z","v":24890,"vw":53.199801},{"c":53.04,"h":53.125,"l":53.03,"n":472,"o":53.115,"t":"2026-10-02T19:15:00Z","v":18092,"vw":53.073048},{"c":53.02,"h":53.095,"l":53.02,"n":600,"o":53.055,"t":"2026-10-02T19:30:00Z","v":22665,"vw":53.05417},{"c":52.65,"h":53.04,"l":52.61,"n":2288,"o":53.02,"t":"2026-10-02T19:45:00Z","v":113460,"vw":52.750206},{"c":52.65,"h":52.65,"l":52.65,"n":42,"o":52.65,"t":"2026-10-02T20:00:00Z","v":150092,"vw":52.65},{"c":52.515,"h":52.55,"l":52.45,"n":67,"o":52.55,"t":"2026-10-05T13:30:00Z","v":7301,"vw":52.544668},{"c":53.22,"h":53.22,"l":52.59,"n":171,"o":52.595,"t":"2026-10-05T13:45:00Z","v":7615,"vw":52.804522},{"c":53.78,"h":54.0799,"l":53.245,"n":461,"o":53.37,"t":"2026-10-05T14:00:00Z","v":23053,"vw":53.750108},{"c":53.94,"h":54.22,"l":53.894,"n":362,"o":53.92,"t":"2026-10-05T14:15:00Z","v":12349,"vw":54.000161},{"c":53.955,"h":54.075,"l":53.72,"n":232,"o":54.075,"t":"2026-10-05T14:30:00Z","v":6083,"vw":53.833384},{"c":53.76,"h":53.98,"l":53.76,"n":178,"o":53.895,"t":"2026-10-05T14:45:00Z","v":9274,"vw":53.853818},{"c":54.035,"h":54.035,"l":53.8,"n":290,"o":53.81,"t":"2026-10-05T15:00:00Z","v":8754,"vw":53.864667},{"c":54.05,"h":54.06,"l":53.97,"n":163,"o":54.05,"t":"2026-10-05T15:15:00Z","v":3878,"vw":54.013197},{"c":54.11,"h":54.165,"l":53.98,"n":244,"o":53.98,"t":"2026-10-05T15:30:00Z","v":5378,"vw":54.092735},{"c":54.2,"h":54.22,"l":54.1,"n":214,"o":54.1,"t":"2026-10-05T15:45:00Z","v":5617,"vw":54.168441},{"c":54.05,"h":54.21,"l":53.88,"n":348,"o":54.2,"t":"2026-10-05T16:00:00Z","v":10100,"vw":54.054229},{"c":54.15,"h":54.15,"l":53.93,"n":317,"o":53.98,"t":"2026-10-05T16:15:00Z","v":9856,"vw":54.086196},{"c":54.11,"h":54.11,"l":53.99,"n":298,"o":54.11,"t":"2026-10-05T16:30:00Z","v":9023,"vw":54.05548},{"c":54.03,"h":54.2,"l":54.03,"n":318,"o":54.115,"t":"2026-10-05T16:45:00Z","v":8002,"vw":54.119105},{"c":53.9901,"h":54.08,"l":53.99,"n":231,"o":54.03,"t":"2026-10-05T17:00:00Z","v":7911,"vw":54.029139},{"c":53.995,"h":54.035,"l":53.9,"n":317,"o":53.99,"t":"2026-10-05T17:15:00Z","v":10241,"vw":53.979427},{"c":54.07,"h":54.13,"l":53.99,"n":354,"o":53.99,"t":"2026-10-05T17:30:00Z","v":16686,"vw":54.065105},{"c":54.18,"h":54.2512,"l":54.12,"n":298,"o":54.12,"t":"2026-10-05T17:45:00Z","v":8707,"vw":54.184868},{"c":54.09,"h":54.28,"l":54.09,"n":344,"o":54.28,"t":"2026-10-05T18:00:00Z","v":15058,"vw":54.2251},{"c":54.21,"h":54.21,"l":54.08,"n":303,"o":54.11,"t":"2026-10-05T18:15:00Z","v":12190,"vw":54.125712},{"c":54.135,"h":54.215,"l":54.12,"n":309,"o":54.19,"t":"2026-10-05T18:30:00Z","v":15077,"vw":54.169239},{"c":54.21,"h":54.295,"l":54.12,"n":324,"o":54.12,"t":"2026-10-05T18:45:00Z","v":14544,"vw":54.191984},{"c":54.405,"h":54.4178,"l":54.21,"n":194,"o":54.265,"t":"2026-10-05T19:00:00Z","v":6611,"vw":54.306847},{"c":54.305,"h":54.41,"l":54.305,"n":345,"o":54.39,"t":"2026-10-05T19:15:00Z","v":13779,"vw":54.345657},{"c":54.39,"h":54.4,"l":54.28,"n":465,"o":54.34,"t":"2026-10-05T19:30:00Z","v":15501,"vw":54.351675},{"c":54.42,"h":54.45,"l":54.25,"n":2585,"o":54.39,"t":"2026-10-05T19:45:00Z","v":129291,"vw":54.37586},{"c":54.41,"h":54.43,"l":54.41,"n":59,"o":54.43,"t":"2026-10-05T20:00:00Z","v":215588,"vw":54.410034},{"c":54.23,"h":54.55,"l":53.8,"n":167,"o":54.55,"t":"2026-10-06T13:30:00Z","v":11768,"vw":54.514043},{"c":54.21,"h":54.275,"l":54.11,"n":261,"o":54.23,"t":"2026-10-06T13:45:00Z","v":7084,"vw":54.199671},{"c":54.395,"h":54.7,"l":54.305,"n":323,"o":54.32,"t":"2026-10-06T14:00:00Z","v":12208,"vw":54.503815},{"c":54.32,"h":54.58,"l":54.29,"n":203,"o":54.485,"t":"2026-10-06T14:15:00Z","v":6460,"vw":54.389293},{"c":54.52,"h":54.54,"l":54.36,"n":144,"o":54.4,"t":"2026-10-06T14:30:00Z","v":3468,"vw":54.423517},{"c":54.4,"h":54.58,"l":54.4,"n":138,"o":54.58,"t":"2026-10-06T14:45:00Z","v":3307,"vw":54.491781},{"c":54.39,"h":54.49,"l":54.3409,"n":349,"o":54.45,"t":"2026-10-06T15:00:00Z","v":12766,"vw":54.415197},{"c":54.495,"h":54.51,"l":54.26,"n":310,"o":54.4,"t":"2026-10-06T15:15:00Z","v":9733,"vw":54.373985},{"c":54.36,"h":54.49,"l":54.29,"n":289,"o":54.35,"t":"2026-10-06T15:30:00Z","v":11031,"vw":54.374868},{"c":54.305,"h":54.42,"l":54.26,"n":181,"o":54.355,"t":"2026-10-06T15:45:00Z","v":6349,"vw":54.332256},{"c":54.225,"h":54.3,"l":54.19,"n":352,"o":54.3,"t":"2026-10-06T16:00:00Z","v":11318,"vw":54.243085},{"c":54.185,"h":54.21,"l":54.11,"n":352,"o":54.21,"t":"2026-10-06T16:15:00Z","v":17118,"vw":54.172259},{"c":54.35,"h":54.3599,"l":54.26,"n":187,"o":54.26,"t":"2026-10-06T16:30:00Z","v":7472,"vw":54.300917},{"c":54.15,"h":54.315,"l":54.15,"n":267,"o":54.315,"t":"2026-10-06T16:45:00Z","v":10340,"vw":54.236257},{"c":54.23,"h":54.3,"l":54.09,"n":381,"o":54.15,"t":"2026-10-06T17:00:00Z","v":14757,"vw":54.187912},{"c":54.52,"h":54.53,"l":54.27,"n":233,"o":54.27,"t":"2026-10-06T17:15:00Z","v":6741,"vw":54.401818},{"c":54.74,"h":54.815,"l":54.46,"n":536,"o":54.46,"t":"2026-10-06T17:30:00Z","v":25799,"vw":54.717091},{"c":54.785,"h":54.84,"l":54.75,"n":192,"o":54.8,"t":"2026-10-06T17:45:00Z","v":4000,"vw":54.800149},{"c":54.91,"h":54.92,"l":54.78,"n":498,"o":54.785,"t":"2026-10-06T18:00:00Z","v":21650,"vw":54.869341},{"c":54.44,"h":54.885,"l":54.44,"n":630,"o":54.885,"t":"2026-10-06T18:15:00Z","v":39202,"vw":54.729429},{"c":54.25,"h":54.53,"l":54.25,"n":415,"o":54.435,"t":"2026-10-06T18:30:00Z","v":17204,"vw":54.400402},{"c":54.31,"h":54.4,"l":54.185,"n":341,"o":54.305,"t":"2026-10-06T18:45:00Z","v":13260,"vw":54.299544},{"c":54.33,"h":54.365,"l":54.27,"n":352,"o":54.335,"t":"2026-10-06T19:00:00Z","v":11240,"vw":54.32146},{"c":54.26,"h":54.37,"l":54.23,"n":480,"o":54.27,"t":"2026-10-06T19:15:00Z","v":21609,"vw":54.303833},{"c":54.55,"h":54.55,"l":54.27,"n":767,"o":54.29,"t":"2026-10-06T19:30:00Z","v":22356,"vw":54.385762},{"c":54.68,"h":54.805,"l":54.46,"n":2497,"o":54.52,"t":"2026-10-06T19:45:00Z","v":131799,"vw":54.645193},{"c":54.68,"h":54.68,"l":54.68,"n":47,"o":54.68,"t":"2026-10-06T20:00:00Z","v":152716,"vw":54.68},{"c":54.54,"h":54.69,"l":54.49,"n":99,"o":54.69,"t":"2026-10-07T13:30:00Z","v":6889,"vw":54.638598},{"c":54.22,"h":54.535,"l":54.1133,"n":161,"o":54.535,"t":"2026-10-07T13:45:00Z","v":4252,"vw":54.242263},{"c":54.19,"h":54.33,"l":54.04,"n":292,"o":54.33,"t":"2026-10-07T14:00:00Z","v":12585,"vw":54.181702},{"c":54.41,"h":54.47,"l":54.16,"n":331,"o":54.16,"t":"2026-10-07T14:15:00Z","v":13881,"vw":54.329637},{"c":54.425,"h":54.595,"l":54.35,"n":304,"o":54.47,"t":"2026-10-07T14:30:00Z","v":9336,"vw":54.494439},{"c":54.56,"h":54.62,"l":54.375,"n":414,"o":54.46,"t":"2026-10-07T14:45:00Z","v":13008,"vw":54.47615},{"c":54.535,"h":54.54,"l":54.38,"n":263,"o":54.54,"t":"2026-10-07T15:00:00Z","v":7630,"vw":54.468053},{"c":54.44,"h":54.535,"l":54.36,"n":259,"o":54.535,"t":"2026-10-07T15:15:00Z","v":7318,"vw":54.475703},{"c":54.68,"h":54.75,"l":54.41,"n":643,"o":54.47,"t":"2026-10-07T15:30:00Z","v":29512,"vw":54.512905},{"c":54.82,"h":54.875,"l":54.675,"n":385,"o":54.72,"t":"2026-10-07T15:45:00Z","v":22664,"vw":54.747827},{"c":54.93,"h":54.95,"l":54.805,"n":294,"o":54.805,"t":"2026-10-07T16:00:00Z","v":11400,"vw":54.861747},{"c":55.19,"h":55.22,"l":54.87,"n":366,"o":54.965,"t":"2026-10-07T16:15:00Z","v":18164,"vw":55.031318},{"c":55.23,"h":55.24,"l":55.12,"n":242,"o":55.2,"t":"2026-10-07T16:30:00Z","v":11610,"vw":55.187071},{"c":55.22,"h":55.33,"l":55.17,"n":272,"o":55.27,"t":"2026-10-07T16:45:00Z","v":11679,"vw":55.262571},{"c":55.445,"h":55.49,"l":55.22,"n":323,"o":55.255,"t":"2026-10-07T17:00:00Z","v":14639,"vw":55.332671},{"c":55.21,"h":55.45,"l":55.21,"n":268,"o":55.45,"t":"2026-10-07T17:15:00Z","v":10878,"vw":55.367711},{"c":55.46,"h":55.46,"l":55.105,"n":479,"o":55.2,"t":"2026-10-07T17:30:00Z","v":23356,"vw":55.278389},{"c":55.5699,"h":55.57,"l":55.46,"n":261,"o":55.5,"t":"2026-10-07T17:45:00Z","v":18269,"vw":55.518195},{"c":55.685,"h":55.73,"l":55.46,"n":495,"o":55.46,"t":"2026-10-07T18:00:00Z","v":33393,"vw":55.632374},{"c":55.7,"h":55.79,"l":55.6522,"n":332,"o":55.71,"t":"2026-10-07T18:15:00Z","v":17504,"vw":55.710869},{"c":55.925,"h":55.925,"l":55.66,"n":354,"o":55.66,"t":"2026-10-07T18:30:00Z","v":15104,"vw":55.752058},{"c":55.95,"h":55.95,"l":55.86,"n":318,"o":55.9,"t":"2026-10-07T18:45:00Z","v":13631,"vw":55.886389},{"c":55.9,"h":56.04,"l":55.9,"n":954,"o":55.94,"t":"2026-10-07T19:00:00Z","v":46922,"vw":55.968417},{"c":55.84,"h":56.005,"l":55.84,"n":761,"o":55.9,"t":"2026-10-07T19:15:00Z","v":36331,"vw":55.938306},{"c":55.7351,"h":55.85,"l":55.69,"n":909,"o":55.82,"t":"2026-10-07T19:30:00Z","v":37274,"vw":55.778313},{"c":55.67,"h":55.9,"l":55.619,"n":2608,"o":55.735,"t":"2026-10-07T19:45:00Z","v":125106,"vw":55.760778},{"c":55.65,"h":55.65,"l":55.65,"n":40,"o":55.65,"t":"2026-10-07T20:00:00Z","v":242736,"vw":55.65},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-10-07T23:45:00Z","v":180,"vw":56},{"c":55.96,"h":56.04,"l":55.725,"n":64,"o":55.81,"t":"2026-10-08T13:30:00Z","v":5354,"vw":55.83797},{"c":56.595,"h":56.595,"l":55.9214,"n":185,"o":55.93,"t":"2026-10-08T13:45:00Z","v":8914,"vw":56.253848},{"c":56.615,"h":56.9,"l":56.43,"n":385,"o":56.89,"t":"2026-10-08T14:00:00Z","v":25426,"vw":56.584764},{"c":56.58,"h":56.67,"l":56.35,"n":306,"o":56.615,"t":"2026-10-08T14:15:00Z","v":12542,"vw":56.526672},{"c":56.605,"h":56.74,"l":56.54,"n":186,"o":56.69,"t":"2026-10-08T14:30:00Z","v":5614,"vw":56.633109},{"c":56.625,"h":56.69,"l":56.5414,"n":309,"o":56.57,"t":"2026-10-08T14:45:00Z","v":8983,"vw":56.618523},{"c":56.54,"h":56.8,"l":56.54,"n":454,"o":56.655,"t":"2026-10-08T15:00:00Z","v":19480,"vw":56.68905},{"c":56.425,"h":56.55,"l":56.28,"n":298,"o":56.55,"t":"2026-10-08T15:15:00Z","v":12124,"vw":56.423453},{"c":56.465,"h":56.5,"l":56.3213,"n":301,"o":56.405,"t":"2026-10-08T15:30:00Z","v":12222,"vw":56.441933},{"c":56.705,"h":56.81,"l":56.47,"n":506,"o":56.5,"t":"2026-10-08T15:45:00Z","v":24816,"vw":56.618252},{"c":56.72,"h":56.82,"l":56.7,"n":280,"o":56.721,"t":"2026-10-08T16:00:00Z","v":10659,"vw":56.763749},{"c":56.79,"h":57.1,"l":56.7,"n":439,"o":56.725,"t":"2026-10-08T16:15:00Z","v":19321,"vw":56.93164},{"c":56.99,"h":57.01,"l":56.78,"n":258,"o":56.81,"t":"2026-10-08T16:30:00Z","v":8133,"vw":56.909403},{"c":57.48,"h":57.48,"l":56.935,"n":482,"o":57.04,"t":"2026-10-08T16:45:00Z","v":24490,"vw":57.199336},{"c":57.45,"h":57.53,"l":57.31,"n":362,"o":57.4,"t":"2026-10-08T17:00:00Z","v":13311,"vw":57.419174},{"c":57.94,"h":57.94,"l":57.47,"n":482,"o":57.47,"t":"2026-10-08T17:15:00Z","v":22465,"vw":57.793149},{"c":58.21,"h":58.21,"l":57.75,"n":542,"o":57.98,"t":"2026-10-08T17:30:00Z","v":19718,"vw":57.951641},{"c":57.99,"h":58.16,"l":57.82,"n":512,"o":58.15,"t":"2026-10-08T17:45:00Z","v":22619,"vw":58.008604},{"c":57.95,"h":58,"l":57.87,"n":503,"o":57.97,"t":"2026-10-08T18:00:00Z","v":15813,"vw":57.952658},{"c":57.845,"h":57.955,"l":57.7,"n":594,"o":57.95,"t":"2026-10-08T18:15:00Z","v":21861,"vw":57.793347},{"c":58.01,"h":58.05,"l":57.82,"n":460,"o":57.82,"t":"2026-10-08T18:30:00Z","v":18414,"vw":57.967189},{"c":58.195,"h":58.2,"l":57.99,"n":604,"o":58.02,"t":"2026-10-08T18:45:00Z","v":23940,"vw":58.083816},{"c":58.315,"h":58.38,"l":58.16,"n":681,"o":58.195,"t":"2026-10-08T19:00:00Z","v":25840,"vw":58.239142},{"c":58.39,"h":58.48,"l":58.28,"n":593,"o":58.3,"t":"2026-10-08T19:15:00Z","v":26677,"vw":58.37678},{"c":58.63,"h":58.8,"l":58.42,"n":1100,"o":58.42,"t":"2026-10-08T19:30:00Z","v":45896,"vw":58.661577},{"c":58.77,"h":58.88,"l":58.535,"n":3153,"o":58.64,"t":"2026-10-08T19:45:00Z","v":167297,"vw":58.728847},{"c":58.77,"h":58.77,"l":58.74,"n":56,"o":58.74,"t":"2026-10-08T20:00:00Z","v":451795,"vw":58.769854},{"c":60.04,"h":60.18,"l":58.29,"n":370,"o":58.29,"t":"2026-10-09T13:30:00Z","v":24557,"vw":59.607365},{"c":59.9,"h":60.19,"l":59.9,"n":264,"o":60.04,"t":"2026-10-09T13:45:00Z","v":10012,"vw":60.021555},{"c":59.9,"h":60.06,"l":59.77,"n":339,"o":59.91,"t":"2026-10-09T14:00:00Z","v":29134,"vw":59.905791},{"c":59.7,"h":59.93,"l":59.62,"n":819,"o":59.89,"t":"2026-10-09T14:15:00Z","v":52348,"vw":59.76943},{"c":59.5,"h":59.71,"l":59.4675,"n":385,"o":59.71,"t":"2026-10-09T14:30:00Z","v":13418,"vw":59.5442},{"c":59.24,"h":59.63,"l":59.13,"n":288,"o":59.5,"t":"2026-10-09T14:45:00Z","v":11006,"vw":59.307217},{"c":59.255,"h":59.31,"l":59.12,"n":278,"o":59.29,"t":"2026-10-09T15:00:00Z","v":9120,"vw":59.222419},{"c":59.4,"h":59.4,"l":59.13,"n":280,"o":59.275,"t":"2026-10-09T15:15:00Z","v":7962,"vw":59.246759},{"c":59.0914,"h":59.4099,"l":58.98,"n":323,"o":59.4099,"t":"2026-10-09T15:30:00Z","v":17358,"vw":59.078568},{"c":58.995,"h":59.06,"l":58.97,"n":296,"o":59.06,"t":"2026-10-09T15:45:00Z","v":15479,"vw":59.022634},{"c":58.92,"h":58.985,"l":58.87,"n":270,"o":58.985,"t":"2026-10-09T16:00:00Z","v":11811,"vw":58.92552},{"c":58.805,"h":58.96,"l":58.79,"n":457,"o":58.91,"t":"2026-10-09T16:15:00Z","v":24781,"vw":58.886506},{"c":58.68,"h":58.78,"l":58.535,"n":278,"o":58.735,"t":"2026-10-09T16:30:00Z","v":7760,"vw":58.634752},{"c":58.64,"h":58.67,"l":58.47,"n":376,"o":58.64,"t":"2026-10-09T16:45:00Z","v":12872,"vw":58.580731},{"c":58.735,"h":58.78,"l":58.56,"n":331,"o":58.65,"t":"2026-10-09T17:00:00Z","v":16549,"vw":58.684522},{"c":58.73,"h":58.76,"l":58.65,"n":464,"o":58.73,"t":"2026-10-09T17:15:00Z","v":14189,"vw":58.699734},{"c":58.87,"h":58.87,"l":58.69,"n":487,"o":58.74,"t":"2026-10-09T17:30:00Z","v":23103,"vw":58.734926},{"c":59.28,"h":59.325,"l":58.89,"n":545,"o":58.89,"t":"2026-10-09T17:45:00Z","v":19005,"vw":59.142307},{"c":59.41,"h":59.41,"l":59.155,"n":432,"o":59.295,"t":"2026-10-09T18:00:00Z","v":14218,"vw":59.26254},{"c":59.425,"h":59.46,"l":59.27,"n":387,"o":59.355,"t":"2026-10-09T18:15:00Z","v":12132,"vw":59.377717},{"c":59.415,"h":59.47,"l":59.35,"n":312,"o":59.35,"t":"2026-10-09T18:30:00Z","v":8578,"vw":59.40432},{"c":59.475,"h":59.525,"l":59.37,"n":577,"o":59.415,"t":"2026-10-09T18:45:00Z","v":17305,"vw":59.42724},{"c":59.48,"h":59.52,"l":59.3701,"n":529,"o":59.5,"t":"2026-10-09T19:00:00Z","v":14475,"vw":59.4698},{"c":59.375,"h":59.49,"l":59.355,"n":621,"o":59.42,"t":"2026-10-09T19:15:00Z","v":17450,"vw":59.414993},{"c":59.245,"h":59.48,"l":59.19,"n":942,"o":59.35,"t":"2026-10-09T19:30:00Z","v":34726,"vw":59.38834},{"c":59.33,"h":59.48,"l":59.16,"n":2866,"o":59.245,"t":"2026-10-09T19:45:00Z","v":126925,"vw":59.366024},{"c":59.39,"h":59.39,"l":59.39,"n":44,"o":59.39,"t":"2026-10-09T20:00:00Z","v":150288,"vw":59.39},{"c":59.53,"h":59.91,"l":58.29,"n":108,"o":58.29,"t":"2026-10-12T13:30:00Z","v":13223,"vw":59.496473},{"c":59.565,"h":59.565,"l":59.525,"n":72,"o":59.53,"t":"2026-10-12T13:45:00Z","v":3757,"vw":59.542861},{"c":59.84,"h":59.85,"l":59.445,"n":287,"o":59.47,"t":"2026-10-12T14:00:00Z","v":15599,"vw":59.74664},{"c":59.76,"h":59.83,"l":59.465,"n":264,"o":59.6,"t":"2026-10-12T14:15:00Z","v":16240,"vw":59.629839},{"c":59.61,"h":59.8,"l":59.61,"n":381,"o":59.66,"t":"2026-10-12T14:30:00Z","v":12377,"vw":59.704918},{"c":59.57,"h":59.65,"l":59.57,"n":100,"o":59.625,"t":"2026-10-12T14:45:00Z","v":3035,"vw":59.608846},{"c":59.625,"h":59.66,"l":59.4801,"n":218,"o":59.59,"t":"2026-10-12T15:00:00Z","v":8294,"vw":59.59529},{"c":59.7,"h":59.71,"l":59.495,"n":368,"o":59.625,"t":"2026-10-12T15:15:00Z","v":13454,"vw":59.609072},{"c":59.595,"h":59.73,"l":59.58,"n":259,"o":59.71,"t":"2026-10-12T15:30:00Z","v":9352,"vw":59.671484},{"c":59.44,"h":59.57,"l":59.41,"n":315,"o":59.54,"t":"2026-10-12T15:45:00Z","v":12992,"vw":59.472244},{"c":59.52,"h":59.525,"l":59.495,"n":155,"o":59.5,"t":"2026-10-12T16:00:00Z","v":6528,"vw":59.511181},{"c":59.46,"h":59.53,"l":59.377,"n":399,"o":59.5,"t":"2026-10-12T16:15:00Z","v":15991,"vw":59.466592},{"c":59.46,"h":59.5299,"l":59.38,"n":190,"o":59.46,"t":"2026-10-12T16:30:00Z","v":8813,"vw":59.425777},{"c":59.455,"h":59.46,"l":59.27,"n":244,"o":59.46,"t":"2026-10-12T16:45:00Z","v":8851,"vw":59.402737},{"c":59.41,"h":59.455,"l":59.36,"n":311,"o":59.455,"t":"2026-10-12T17:00:00Z","v":13703,"vw":59.40212},{"c":59.41,"h":59.4899,"l":59.37,"n":312,"o":59.45,"t":"2026-10-12T17:15:00Z","v":12293,"vw":59.424527},{"c":59.405,"h":59.44,"l":59.395,"n":281,"o":59.44,"t":"2026-10-12T17:30:00Z","v":9388,"vw":59.425146},{"c":59.26,"h":59.44,"l":59.22,"n":441,"o":59.41,"t":"2026-10-12T17:45:00Z","v":16104,"vw":59.313895},{"c":59.28,"h":59.33,"l":59.2563,"n":218,"o":59.2625,"t":"2026-10-12T18:00:00Z","v":6863,"vw":59.299777},{"c":59.25,"h":59.31,"l":59.14,"n":512,"o":59.285,"t":"2026-10-12T18:15:00Z","v":18902,"vw":59.216441},{"c":59.01,"h":59.24,"l":59.01,"n":385,"o":59.21,"t":"2026-10-12T18:30:00Z","v":14267,"vw":59.162351},{"c":58.845,"h":59.06,"l":58.835,"n":563,"o":59.045,"t":"2026-10-12T18:45:00Z","v":20380,"vw":58.97513},{"c":58.85,"h":58.88,"l":58.705,"n":542,"o":58.82,"t":"2026-10-12T19:00:00Z","v":22109,"vw":58.804546},{"c":58.82,"h":58.86,"l":58.71,"n":529,"o":58.86,"t":"2026-10-12T19:15:00Z","v":21704,"vw":58.785705},{"c":58.86,"h":58.92,"l":58.83,"n":984,"o":58.83,"t":"2026-10-12T19:30:00Z","v":34866,"vw":58.870996},{"c":58.86,"h":59.02,"l":58.74,"n":2579,"o":58.89,"t":"2026-10-12T19:45:00Z","v":121716,"vw":58.866281},{"c":58.87,"h":58.87,"l":58.87,"n":25,"o":58.87,"t":"2026-10-12T20:00:00Z","v":170285,"vw":58.87},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-10-12T20:30:00Z","v":8023,"vw":58.87},{"c":59,"h":59,"l":59,"n":3,"o":59,"t":"2026-10-13T08:00:00Z","v":253,"vw":59},{"c":59.06,"h":59.06,"l":59.06,"n":1,"o":59.06,"t":"2026-10-13T11:00:00Z","v":349,"vw":59.06},{"c":58.81,"h":58.81,"l":58.55,"n":4,"o":58.55,"t":"2026-10-13T12:45:00Z","v":519,"vw":58.663586},{"c":58.4,"h":59.36,"l":58.4,"n":11,"o":59.36,"t":"2026-10-13T13:15:00Z","v":316,"vw":59.03893},{"c":59.785,"h":59.785,"l":58.89,"n":139,"o":59.01,"t":"2026-10-13T13:30:00Z","v":8042,"vw":59.161649},{"c":59.575,"h":59.99,"l":59.545,"n":122,"o":59.93,"t":"2026-10-13T13:45:00Z","v":9272,"vw":59.777467},{"c":59.3,"h":59.39,"l":59.0001,"n":66,"o":59.39,"t":"2026-10-13T14:00:00Z","v":3516,"vw":59.279327},{"c":59.24,"h":59.31,"l":59.24,"n":24,"o":59.27,"t":"2026-10-13T14:15:00Z","v":723,"vw":59.28},{"c":59.25,"h":59.6,"l":59.17,"n":232,"o":59.6,"t":"2026-10-13T14:30:00Z","v":5255,"vw":59.289071},{"c":59.4,"h":59.46,"l":59.06,"n":223,"o":59.16,"t":"2026-10-13T14:45:00Z","v":7093,"vw":59.250009},{"c":59.45,"h":59.5,"l":59.31,"n":139,"o":59.31,"t":"2026-10-13T15:00:00Z","v":3725,"vw":59.437223},{"c":59.61,"h":59.615,"l":59.38,"n":187,"o":59.46,"t":"2026-10-13T15:15:00Z","v":6486,"vw":59.49576},{"c":59.4,"h":59.7,"l":59.4,"n":221,"o":59.6,"t":"2026-10-13T15:30:00Z","v":9267,"vw":59.586687},{"c":59.52,"h":59.54,"l":59.41,"n":138,"o":59.435,"t":"2026-10-13T15:45:00Z","v":3947,"vw":59.518262},{"c":59.69,"h":59.7,"l":59.52,"n":133,"o":59.525,"t":"2026-10-13T16:00:00Z","v":2878,"vw":59.623289},{"c":59.73,"h":59.78,"l":59.73,"n":162,"o":59.76,"t":"2026-10-13T16:15:00Z","v":4247,"vw":59.755922},{"c":59.78,"h":59.78,"l":59.66,"n":270,"o":59.73,"t":"2026-10-13T16:30:00Z","v":8820,"vw":59.69732},{"c":59.855,"h":59.855,"l":59.75,"n":160,"o":59.79,"t":"2026-10-13T16:45:00Z","v":4966,"vw":59.80518},{"c":59.325,"h":59.94,"l":59.3,"n":678,"o":59.88,"t":"2026-10-13T17:00:00Z","v":127701,"vw":59.644618},{"c":59.34,"h":59.34,"l":59.2,"n":229,"o":59.29,"t":"2026-10-13T17:15:00Z","v":5233,"vw":59.250121},{"c":59.24,"h":59.41,"l":59.05,"n":518,"o":59.365,"t":"2026-10-13T17:30:00Z","v":40249,"vw":59.261184},{"c":58.96,"h":59.24,"l":58.905,"n":383,"o":59.24,"t":"2026-10-13T17:45:00Z","v":19520,"vw":59.014926},{"c":58.83,"h":58.99,"l":58.765,"n":461,"o":58.92,"t":"2026-10-13T18:00:00Z","v":13752,"vw":58.923378},{"c":58.695,"h":58.845,"l":58.5405,"n":433,"o":58.76,"t":"2026-10-13T18:15:00Z","v":17495,"vw":58.683656},{"c":58.32,"h":58.67,"l":58.245,"n":540,"o":58.67,"t":"2026-10-13T18:30:00Z","v":21553,"vw":58.435523},{"c":58.4,"h":58.46,"l":58.28,"n":895,"o":58.28,"t":"2026-10-13T18:45:00Z","v":46171,"vw":58.380459},{"c":58.19,"h":58.44,"l":57.98,"n":937,"o":58.4,"t":"2026-10-13T19:00:00Z","v":44089,"vw":58.210086},{"c":58.2,"h":58.3,"l":58.15,"n":562,"o":58.19,"t":"2026-10-13T19:15:00Z","v":16736,"vw":58.236402},{"c":58.215,"h":58.29,"l":58.07,"n":877,"o":58.15,"t":"2026-10-13T19:30:00Z","v":29634,"vw":58.15965},{"c":58.075,"h":58.24,"l":57.935,"n":2086,"o":58.18,"t":"2026-10-13T19:45:00Z","v":91521,"vw":58.109988},{"c":58.08,"h":58.08,"l":58.08,"n":33,"o":58.08,"t":"2026-10-13T20:00:00Z","v":127051,"vw":58.08},{"c":58.135,"h":58.6697,"l":57.49,"n":160,"o":58.1,"t":"2026-10-14T13:30:00Z","v":5885,"vw":58.094933},{"c":57.97,"h":58.28,"l":57.74,"n":192,"o":57.74,"t":"2026-10-14T13:45:00Z","v":10226,"vw":58.103973},{"c":57.675,"h":58.06,"l":57.665,"n":230,"o":57.97,"t":"2026-10-14T14:00:00Z","v":5852,"vw":57.81597},{"c":57.865,"h":57.865,"l":57.62,"n":194,"o":57.62,"t":"2026-10-14T14:15:00Z","v":6117,"vw":57.724459},{"c":57.72,"h":57.82,"l":57.61,"n":224,"o":57.82,"t":"2026-10-14T14:30:00Z","v":5440,"vw":57.719136},{"c":57.52,"h":57.7536,"l":57.46,"n":268,"o":57.695,"t":"2026-10-14T14:45:00Z","v":5596,"vw":57.552746},{"c":57.46,"h":57.585,"l":57.36,"n":206,"o":57.555,"t":"2026-10-14T15:00:00Z","v":4299,"vw":57.477268},{"c":57.56,"h":57.6099,"l":57.37,"n":266,"o":57.415,"t":"2026-10-14T15:15:00Z","v":6241,"vw":57.47097},{"c":57.615,"h":57.65,"l":57.48,"n":313,"o":57.53,"t":"2026-10-14T15:30:00Z","v":13103,"vw":57.581601},{"c":57.52,"h":57.62,"l":57.52,"n":230,"o":57.56,"t":"2026-10-14T15:45:00Z","v":4058,"vw":57.57},{"c":57.74,"h":57.74,"l":57.5,"n":260,"o":57.575,"t":"2026-10-14T16:00:00Z","v":5628,"vw":57.631356},{"c":57.615,"h":57.7499,"l":57.53,"n":468,"o":57.7,"t":"2026-10-14T16:15:00Z","v":17156,"vw":57.68016},{"c":57.57,"h":57.69,"l":57.56,"n":318,"o":57.56,"t":"2026-10-14T16:30:00Z","v":7488,"vw":57.620946},{"c":57.47,"h":57.65,"l":57.47,"n":234,"o":57.54,"t":"2026-10-14T16:45:00Z","v":6107,"vw":57.578716},{"c":57.18,"h":57.5,"l":57.18,"n":461,"o":57.47,"t":"2026-10-14T17:00:00Z","v":14448,"vw":57.389917},{"c":57.29,"h":57.34,"l":57.09,"n":381,"o":57.09,"t":"2026-10-14T17:15:00Z","v":9498,"vw":57.262608},{"c":57.485,"h":57.5081,"l":57.29,"n":350,"o":57.315,"t":"2026-10-14T17:30:00Z","v":15960,"vw":57.455753},{"c":57.55,"h":57.6,"l":57.41,"n":451,"o":57.43,"t":"2026-10-14T17:45:00Z","v":9064,"vw":57.52368},{"c":57.55,"h":57.6075,"l":57.505,"n":389,"o":57.53,"t":"2026-10-14T18:00:00Z","v":9073,"vw":57.542282},{"c":57.5,"h":57.62,"l":57.47,"n":410,"o":57.55,"t":"2026-10-14T18:15:00Z","v":9648,"vw":57.526795},{"c":57.54,"h":57.62,"l":57.48,"n":455,"o":57.5,"t":"2026-10-14T18:30:00Z","v":11608,"vw":57.553087},{"c":57.545,"h":57.55,"l":57.47,"n":322,"o":57.48,"t":"2026-10-14T18:45:00Z","v":8384,"vw":57.510767},{"c":57.71,"h":57.72,"l":57.5,"n":491,"o":57.51,"t":"2026-10-14T19:00:00Z","v":13941,"vw":57.622707},{"c":57.655,"h":57.725,"l":57.61,"n":437,"o":57.67,"t":"2026-10-14T19:15:00Z","v":11056,"vw":57.657388},{"c":57.52,"h":57.7,"l":57.5,"n":652,"o":57.655,"t":"2026-10-14T19:30:00Z","v":20926,"vw":57.596208},{"c":57.786,"h":57.8,"l":57.53,"n":2176,"o":57.565,"t":"2026-10-14T19:45:00Z","v":99905,"vw":57.686118},{"c":57.76,"h":57.78,"l":57.76,"n":49,"o":57.78,"t":"2026-10-14T20:00:00Z","v":128344,"vw":57.760068},{"c":59.6,"h":60.1,"l":58.675,"n":306,"o":58.99,"t":"2026-10-15T13:30:00Z","v":17700,"vw":59.553942},{"c":60.05,"h":60.11,"l":59.58,"n":199,"o":59.61,"t":"2026-10-15T13:45:00Z","v":6293,"vw":59.778081},{"c":60.49,"h":60.55,"l":60.02,"n":619,"o":60.02,"t":"2026-10-15T14:00:00Z","v":23099,"vw":60.230772},{"c":60.16,"h":60.515,"l":60.16,"n":276,"o":60.49,"t":"2026-10-15T14:15:00Z","v":7177,"vw":60.310006},{"c":60.165,"h":60.39,"l":60.165,"n":207,"o":60.29,"t":"2026-10-15T14:30:00Z","v":5140,"vw":60.321897},{"c":60.225,"h":60.225,"l":59.79,"n":293,"o":60.19,"t":"2026-10-15T14:45:00Z","v":7445,"vw":60.086938},{"c":60.41,"h":60.42,"l":60.25,"n":248,"o":60.325,"t":"2026-10-15T15:00:00Z","v":5720,"vw":60.331852},{"c":60.38,"h":60.42,"l":60.165,"n":227,"o":60.28,"t":"2026-10-15T15:15:00Z","v":6292,"vw":60.281954},{"c":60.21,"h":60.4,"l":60.21,"n":245,"o":60.27,"t":"2026-10-15T15:30:00Z","v":7213,"vw":60.306419},{"c":60.04,"h":60.3025,"l":60.04,"n":257,"o":60.18854,"t":"2026-10-15T15:45:00Z","v":8905,"vw":60.176374},{"c":59.75,"h":59.99,"l":59.615,"n":328,"o":59.99,"t":"2026-10-15T16:00:00Z","v":17107,"vw":59.714674},{"c":59.73,"h":59.79,"l":59.64,"n":287,"o":59.745,"t":"2026-10-15T16:15:00Z","v":8881,"vw":59.706403},{"c":59.73,"h":59.84,"l":59.7,"n":248,"o":59.745,"t":"2026-10-15T16:30:00Z","v":8109,"vw":59.762721},{"c":59.7,"h":59.7,"l":59.62,"n":184,"o":59.69,"t":"2026-10-15T16:45:00Z","v":3764,"vw":59.665923},{"c":59.82,"h":59.83,"l":59.685,"n":164,"o":59.745,"t":"2026-10-15T17:00:00Z","v":6547,"vw":59.73539},{"c":59.79,"h":59.8,"l":59.69,"n":244,"o":59.77,"t":"2026-10-15T17:15:00Z","v":8679,"vw":59.756622},{"c":59.595,"h":59.835,"l":59.55,"n":355,"o":59.81,"t":"2026-10-15T17:30:00Z","v":12108,"vw":59.702566},{"c":59.76,"h":59.85,"l":59.5101,"n":397,"o":59.595,"t":"2026-10-15T17:45:00Z","v":22509,"vw":59.697961},{"c":59.84,"h":59.89,"l":59.76,"n":267,"o":59.76,"t":"2026-10-15T18:00:00Z","v":7371,"vw":59.844112},{"c":59.89,"h":59.96,"l":59.855,"n":308,"o":59.855,"t":"2026-10-15T18:15:00Z","v":9029,"vw":59.908339},{"c":59.86,"h":59.9299,"l":59.83,"n":250,"o":59.895,"t":"2026-10-15T18:30:00Z","v":10720,"vw":59.884543},{"c":59.985,"h":60.01,"l":59.81,"n":372,"o":59.865,"t":"2026-10-15T18:45:00Z","v":10047,"vw":59.920077},{"c":59.88,"h":59.99,"l":59.83,"n":456,"o":59.96,"t":"2026-10-15T19:00:00Z","v":11840,"vw":59.908971},{"c":59.835,"h":59.92,"l":59.775,"n":500,"o":59.9,"t":"2026-10-15T19:15:00Z","v":13417,"vw":59.8696},{"c":59.77,"h":59.91,"l":59.71,"n":599,"o":59.91,"t":"2026-10-15T19:30:00Z","v":12393,"vw":59.809867},{"c":60.24,"h":60.26,"l":59.68,"n":2064,"o":59.82,"t":"2026-10-15T19:45:00Z","v":73230,"vw":60.009905},{"c":60.04,"h":60.24,"l":60.04,"n":50,"o":60.24,"t":"2026-10-15T20:00:00Z","v":202766,"vw":60.239425},{"c":60.9,"h":61.1,"l":60.68,"n":127,"o":60.73,"t":"2026-10-16T13:30:00Z","v":10350,"vw":60.803397},{"c":61.245,"h":61.3,"l":60.94,"n":88,"o":60.94,"t":"2026-10-16T13:45:00Z","v":2536,"vw":61.178344},{"c":60.685,"h":61.01,"l":60.685,"n":71,"o":61.01,"t":"2026-10-16T14:00:00Z","v":2292,"vw":60.813174},{"c":60.4252,"h":60.55,"l":60.39,"n":89,"o":60.39,"t":"2026-10-16T14:15:00Z","v":2848,"vw":60.454616},{"c":60.48,"h":60.48,"l":60.3,"n":123,"o":60.34,"t":"2026-10-16T14:30:00Z","v":2207,"vw":60.375556},{"c":60.27,"h":60.34,"l":60.26,"n":96,"o":60.315,"t":"2026-10-16T14:45:00Z","v":2244,"vw":60.306832},{"c":60.49,"h":60.49,"l":60.37,"n":121,"o":60.44,"t":"2026-10-16T15:00:00Z","v":2682,"vw":60.43},{"c":60.64,"h":60.78,"l":60.37,"n":617,"o":60.51,"t":"2026-10-16T15:15:00Z","v":50264,"vw":60.627296},{"c":60.71,"h":60.86,"l":60.59,"n":280,"o":60.59,"t":"2026-10-16T15:30:00Z","v":11676,"vw":60.71492},{"c":60.64,"h":60.85,"l":60.6,"n":531,"o":60.77,"t":"2026-10-16T15:45:00Z","v":29706,"vw":60.664087},{"c":60.96,"h":60.99,"l":60.61,"n":404,"o":60.645,"t":"2026-10-16T16:00:00Z","v":20094,"vw":60.694677},{"c":61,"h":61.01,"l":60.91,"n":174,"o":61,"t":"2026-10-16T16:15:00Z","v":6339,"vw":60.944064},{"c":61.12,"h":61.16,"l":60.96,"n":774,"o":60.96,"t":"2026-10-16T16:30:00Z","v":51929,"vw":61.027068},{"c":60.855,"h":61.12,"l":60.855,"n":220,"o":61.085,"t":"2026-10-16T16:45:00Z","v":9022,"vw":61.031207},{"c":60.785,"h":60.87,"l":60.6,"n":307,"o":60.85,"t":"2026-10-16T17:00:00Z","v":9923,"vw":60.74048},{"c":60.71,"h":60.86,"l":60.71,"n":379,"o":60.775,"t":"2026-10-16T17:15:00Z","v":17761,"vw":60.783574},{"c":60.93,"h":61.04,"l":60.685,"n":442,"o":60.71,"t":"2026-10-16T17:30:00Z","v":32392,"vw":60.933945},{"c":60.88,"h":60.94,"l":60.82,"n":259,"o":60.91,"t":"2026-10-16T17:45:00Z","v":6523,"vw":60.872414},{"c":60.97,"h":61.02,"l":60.86,"n":277,"o":60.88,"t":"2026-10-16T18:00:00Z","v":11576,"vw":60.971983},{"c":60.88,"h":61.095,"l":60.88,"n":319,"o":61.02,"t":"2026-10-16T18:15:00Z","v":14558,"vw":61.003238},{"c":60.875,"h":60.9,"l":60.76,"n":232,"o":60.885,"t":"2026-10-16T18:30:00Z","v":7820,"vw":60.85777},{"c":61.005,"h":61.06,"l":60.9,"n":427,"o":60.91,"t":"2026-10-16T18:45:00Z","v":15328,"vw":60.984285},{"c":61.0375,"h":61.065,"l":60.92,"n":377,"o":61.005,"t":"2026-10-16T19:00:00Z","v":12607,"vw":60.989436},{"c":61.2,"h":61.24,"l":61.035,"n":466,"o":61.035,"t":"2026-10-16T19:15:00Z","v":16534,"vw":61.182592},{"c":61.39,"h":61.49,"l":61.18,"n":866,"o":61.215,"t":"2026-10-16T19:30:00Z","v":75593,"vw":61.382287},{"c":61.45,"h":61.69,"l":61.39,"n":2574,"o":61.42,"t":"2026-10-16T19:45:00Z","v":122883,"vw":61.534175},{"c":61.47,"h":61.52,"l":61.47,"n":47,"o":61.52,"t":"2026-10-16T20:00:00Z","v":211037,"vw":61.470036},{"c":61.17,"h":61.4725,"l":60.86,"n":118,"o":60.86,"t":"2026-10-19T13:30:00Z","v":6732,"vw":61.09089},{"c":60.985,"h":61.345,"l":60.92,"n":301,"o":61.135,"t":"2026-10-19T13:45:00Z","v":28499,"vw":61.061586},{"c":60.905,"h":61.14,"l":60.89,"n":350,"o":60.92,"t":"2026-10-19T14:00:00Z","v":27585,"vw":61.04762},{"c":60.855,"h":60.97,"l":60.75,"n":128,"o":60.8,"t":"2026-10-19T14:15:00Z","v":2917,"vw":60.851921},{"c":60.67,"h":60.835,"l":60.67,"n":98,"o":60.78,"t":"2026-10-19T14:30:00Z","v":2488,"vw":60.76},{"c":60.96,"h":61.06,"l":60.735,"n":306,"o":60.735,"t":"2026-10-19T14:45:00Z","v":27161,"vw":60.902534},{"c":61.16,"h":61.21,"l":60.97,"n":316,"o":60.97,"t":"2026-10-19T15:00:00Z","v":10803,"vw":61.083607},{"c":61.29,"h":61.33,"l":61.16,"n":254,"o":61.21,"t":"2026-10-19T15:15:00Z","v":8441,"vw":61.256643},{"c":61.54,"h":61.61,"l":61.305,"n":204,"o":61.305,"t":"2026-10-19T15:30:00Z","v":4812,"vw":61.497963},{"c":61.595,"h":61.61,"l":61.53,"n":182,"o":61.54,"t":"2026-10-19T15:45:00Z","v":5843,"vw":61.567007},{"c":61.425,"h":61.535,"l":61.35,"n":185,"o":61.51,"t":"2026-10-19T16:00:00Z","v":7100,"vw":61.44696},{"c":61.7,"h":61.7,"l":61.425,"n":258,"o":61.425,"t":"2026-10-19T16:15:00Z","v":7806,"vw":61.547527},{"c":61.78,"h":61.915,"l":61.72,"n":289,"o":61.75,"t":"2026-10-19T16:30:00Z","v":10244,"vw":61.792826},{"c":61.855,"h":61.9,"l":61.79,"n":209,"o":61.79,"t":"2026-10-19T16:45:00Z","v":6759,"vw":61.856173},{"c":61.85,"h":61.86,"l":61.73,"n":228,"o":61.845,"t":"2026-10-19T17:00:00Z","v":7662,"vw":61.80121},{"c":61.82,"h":62.1499,"l":61.79,"n":283,"o":61.85,"t":"2026-10-19T17:15:00Z","v":16144,"vw":62.005781},{"c":61.835,"h":61.84,"l":61.68,"n":339,"o":61.83,"t":"2026-10-19T17:30:00Z","v":11028,"vw":61.753174},{"c":61.86,"h":61.87,"l":61.76,"n":271,"o":61.84,"t":"2026-10-19T17:45:00Z","v":9773,"vw":61.839223},{"c":61.975,"h":62.01,"l":61.855,"n":335,"o":61.855,"t":"2026-10-19T18:00:00Z","v":13093,"vw":61.936456},{"c":61.92,"h":61.98,"l":61.89,"n":233,"o":61.98,"t":"2026-10-19T18:15:00Z","v":6762,"vw":61.947177},{"c":61.835,"h":61.92,"l":61.77,"n":184,"o":61.88,"t":"2026-10-19T18:30:00Z","v":6227,"vw":61.859983},{"c":61.74,"h":61.835,"l":61.59,"n":315,"o":61.81,"t":"2026-10-19T18:45:00Z","v":10761,"vw":61.75854},{"c":61.57,"h":61.815,"l":61.56,"n":441,"o":61.815,"t":"2026-10-19T19:00:00Z","v":17047,"vw":61.653414},{"c":61.53,"h":61.59,"l":61.5,"n":411,"o":61.55,"t":"2026-10-19T19:15:00Z","v":10868,"vw":61.544482},{"c":61.42,"h":61.55,"l":61.38,"n":780,"o":61.545,"t":"2026-10-19T19:30:00Z","v":25184,"vw":61.478209},{"c":61.37,"h":61.475,"l":61.25,"n":2425,"o":61.415,"t":"2026-10-19T19:45:00Z","v":118601,"vw":61.366138},{"c":61.33,"h":61.33,"l":61.33,"n":48,"o":61.33,"t":"2026-10-19T20:00:00Z","v":219650,"vw":61.33},{"c":62.75,"h":62.99,"l":61.84,"n":224,"o":62.15,"t":"2026-10-20T13:30:00Z","v":15527,"vw":62.386071},{"c":62.767,"h":63.11,"l":62.665,"n":274,"o":62.96,"t":"2026-10-20T13:45:00Z","v":13226,"vw":62.866074},{"c":61.5,"h":62.985,"l":61.415,"n":567,"o":62.985,"t":"2026-10-20T14:00:00Z","v":33868,"vw":61.949776},{"c":60.27,"h":61.47,"l":60.27,"n":486,"o":61.43,"t":"2026-10-20T14:15:00Z","v":26108,"vw":60.976785},{"c":60.945,"h":60.945,"l":60.51,"n":353,"o":60.52,"t":"2026-10-20T14:30:00Z","v":12438,"vw":60.723978},{"c":61.41,"h":61.41,"l":60.82,"n":285,"o":60.82,"t":"2026-10-20T14:45:00Z","v":7584,"vw":61.067787},{"c":60.98,"h":61.4,"l":60.91,"n":354,"o":61.4,"t":"2026-10-20T15:00:00Z","v":11532,"vw":61.156115},{"c":61.0865,"h":61.26,"l":61.0201,"n":145,"o":61.1,"t":"2026-10-20T15:15:00Z","v":7040,"vw":61.09467},{"c":61.16,"h":61.24,"l":60.99,"n":200,"o":61.05,"t":"2026-10-20T15:30:00Z","v":5975,"vw":61.092694},{"c":60.94,"h":61.25,"l":60.93,"n":538,"o":61.165,"t":"2026-10-20T15:45:00Z","v":22448,"vw":61.041495},{"c":60.955,"h":60.97,"l":60.79,"n":278,"o":60.92,"t":"2026-10-20T16:00:00Z","v":12902,"vw":60.862666},{"c":61.03,"h":61.03,"l":60.845,"n":203,"o":60.955,"t":"2026-10-20T16:15:00Z","v":6646,"vw":60.9214},{"c":61.05,"h":61.07,"l":60.99,"n":226,"o":60.99,"t":"2026-10-20T16:30:00Z","v":6080,"vw":61.019945},{"c":61.16,"h":61.16,"l":61.08,"n":248,"o":61.11,"t":"2026-10-20T16:45:00Z","v":8316,"vw":61.116162},{"c":61.04,"h":61.17,"l":60.98,"n":350,"o":61.17,"t":"2026-10-20T17:00:00Z","v":13894,"vw":61.057841},{"c":61.185,"h":61.2599,"l":61.025,"n":321,"o":61.06,"t":"2026-10-20T17:15:00Z","v":15248,"vw":61.161895},{"c":61.14,"h":61.3,"l":61.14,"n":344,"o":61.25,"t":"2026-10-20T17:30:00Z","v":16726,"vw":61.234124},{"c":61.01,"h":61.16,"l":61.01,"n":244,"o":61.16,"t":"2026-10-20T17:45:00Z","v":10518,"vw":61.087461},{"c":61.155,"h":61.22,"l":61.04,"n":259,"o":61.05,"t":"2026-10-20T18:00:00Z","v":7179,"vw":61.130737},{"c":61.2,"h":61.21,"l":61.11,"n":211,"o":61.2,"t":"2026-10-20T18:15:00Z","v":6764,"vw":61.157138},{"c":61.115,"h":61.28,"l":61.11,"n":319,"o":61.22,"t":"2026-10-20T18:30:00Z","v":11072,"vw":61.207532},{"c":61.035,"h":61.18,"l":60.985,"n":236,"o":61.17,"t":"2026-10-20T18:45:00Z","v":12364,"vw":61.06284},{"c":60.95,"h":61.13,"l":60.95,"n":408,"o":61.035,"t":"2026-10-20T19:00:00Z","v":13270,"vw":61.057819},{"c":60.6,"h":60.93,"l":60.57,"n":544,"o":60.93,"t":"2026-10-20T19:15:00Z","v":18765,"vw":60.760484},{"c":60.53,"h":60.75,"l":60.53,"n":790,"o":60.605,"t":"2026-10-20T19:30:00Z","v":29350,"vw":60.624368},{"c":61.09,"h":61.13,"l":60.48,"n":2495,"o":60.57,"t":"2026-10-20T19:45:00Z","v":123255,"vw":60.830175},{"c":61.09,"h":61.09,"l":61.09,"n":43,"o":61.09,"t":"2026-10-20T20:00:00Z","v":121465,"vw":61.09},{"c":62.49,"h":62.645,"l":60.96,"n":194,"o":60.96,"t":"2026-10-21T13:30:00Z","v":14713,"vw":61.716308},{"c":61.835,"h":62.61,"l":61.835,"n":315,"o":62.61,"t":"2026-10-21T13:45:00Z","v":9946,"vw":62.231784},{"c":62.02,"h":62.02,"l":61.69,"n":248,"o":61.85,"t":"2026-10-21T14:00:00Z","v":7598,"vw":61.839833},{"c":62.23,"h":62.47,"l":62.03,"n":548,"o":62.04,"t":"2026-10-21T14:15:00Z","v":23386,"vw":62.342806},{"c":62.45,"h":62.45,"l":62.1193,"n":311,"o":62.1193,"t":"2026-10-21T14:30:00Z","v":11093,"vw":62.314305},{"c":62.4775,"h":62.65,"l":62.43,"n":360,"o":62.45,"t":"2026-10-21T14:45:00Z","v":12559,"vw":62.556649},{"c":62.36,"h":62.67,"l":62.36,"n":501,"o":62.47,"t":"2026-10-21T15:00:00Z","v":29916,"vw":62.525026},{"c":62.56,"h":62.57,"l":62.415,"n":171,"o":62.415,"t":"2026-10-21T15:15:00Z","v":5669,"vw":62.487068},{"c":62.3825,"h":62.59,"l":62.31,"n":258,"o":62.59,"t":"2026-10-21T15:30:00Z","v":7207,"vw":62.43514},{"c":62.2,"h":62.41,"l":62.15,"n":288,"o":62.355,"t":"2026-10-21T15:45:00Z","v":16320,"vw":62.292328},{"c":62.2,"h":62.2,"l":62.03,"n":194,"o":62.2,"t":"2026-10-21T16:00:00Z","v":7264,"vw":62.112271},{"c":62.35,"h":62.365,"l":62.16,"n":276,"o":62.17,"t":"2026-10-21T16:15:00Z","v":10369,"vw":62.235529},{"c":62.375,"h":62.44,"l":62.32,"n":284,"o":62.3958,"t":"2026-10-21T16:30:00Z","v":14056,"vw":62.370338},{"c":62.315,"h":62.41,"l":62.31,"n":229,"o":62.37,"t":"2026-10-21T16:45:00Z","v":7021,"vw":62.362464},{"c":62.235,"h":62.32,"l":62.18,"n":381,"o":62.31,"t":"2026-10-21T17:00:00Z","v":12698,"vw":62.235739},{"c":62.135,"h":62.26,"l":62.1,"n":288,"o":62.24,"t":"2026-10-21T17:15:00Z","v":11415,"vw":62.168095},{"c":62.12,"h":62.16,"l":62.12,"n":199,"o":62.15,"t":"2026-10-21T17:30:00Z","v":4411,"vw":62.147813},{"c":62.251,"h":62.29,"l":62.145,"n":309,"o":62.145,"t":"2026-10-21T17:45:00Z","v":12124,"vw":62.224225},{"c":62.25,"h":62.29,"l":62.16,"n":344,"o":62.25,"t":"2026-10-21T18:00:00Z","v":11619,"vw":62.234066},{"c":62.325,"h":62.34,"l":62.17,"n":295,"o":62.26,"t":"2026-10-21T18:15:00Z","v":10919,"vw":62.270743},{"c":62.285,"h":62.33,"l":62.25,"n":194,"o":62.325,"t":"2026-10-21T18:30:00Z","v":6310,"vw":62.305954},{"c":62.15,"h":62.285,"l":62.15,"n":351,"o":62.25,"t":"2026-10-21T18:45:00Z","v":11266,"vw":62.242745},{"c":62.035,"h":62.17,"l":62,"n":497,"o":62.15,"t":"2026-10-21T19:00:00Z","v":15256,"vw":62.080511},{"c":62.16,"h":62.19,"l":61.96,"n":604,"o":62.03,"t":"2026-10-21T19:15:00Z","v":20631,"vw":62.101023},{"c":62.21,"h":62.25,"l":62.16,"n":633,"o":62.16,"t":"2026-10-21T19:30:00Z","v":16945,"vw":62.210916},{"c":62.11,"h":62.38,"l":62.07,"n":2480,"o":62.24,"t":"2026-10-21T19:45:00Z","v":116716,"vw":62.209439},{"c":62.07,"h":62.11,"l":62.07,"n":63,"o":62.11,"t":"2026-10-21T20:00:00Z","v":138740,"vw":62.070074},{"c":62.845,"h":64.02,"l":62.645,"n":138,"o":62.82,"t":"2026-10-22T13:30:00Z","v":11849,"vw":63.031827},{"c":62.86,"h":63.06,"l":62.645,"n":153,"o":63.01,"t":"2026-10-22T13:45:00Z","v":6530,"vw":62.790675},{"c":62.73,"h":62.88,"l":62.62,"n":298,"o":62.82,"t":"2026-10-22T14:00:00Z","v":8589,"vw":62.769369},{"c":63.22,"h":63.28,"l":62.9,"n":129,"o":62.9,"t":"2026-10-22T14:15:00Z","v":5014,"vw":63.109483},{"c":62.81,"h":63.24,"l":62.725,"n":395,"o":63.24,"t":"2026-10-22T14:30:00Z","v":13932,"vw":62.880642},{"c":63.26,"h":63.27,"l":62.815,"n":190,"o":62.89,"t":"2026-10-22T14:45:00Z","v":5717,"vw":63.131029},{"c":63.41,"h":63.41,"l":63.14,"n":283,"o":63.24,"t":"2026-10-22T15:00:00Z","v":8402,"vw":63.233922},{"c":63.84,"h":63.84,"l":63.41,"n":231,"o":63.41,"t":"2026-10-22T15:15:00Z","v":6220,"vw":63.606792},{"c":63.855,"h":63.93,"l":63.76,"n":307,"o":63.78,"t":"2026-10-22T15:30:00Z","v":9555,"vw":63.831817},{"c":63.95,"h":63.95,"l":63.75,"n":308,"o":63.865,"t":"2026-10-22T15:45:00Z","v":7969,"vw":63.850122},{"c":63.86,"h":63.96,"l":63.85,"n":251,"o":63.96,"t":"2026-10-22T16:00:00Z","v":8085,"vw":63.913128},{"c":63.8,"h":63.85,"l":63.72,"n":348,"o":63.85,"t":"2026-10-22T16:15:00Z","v":15019,"vw":63.787175},{"c":63.53,"h":63.87,"l":63.47,"n":368,"o":63.84,"t":"2026-10-22T16:30:00Z","v":13171,"vw":63.688851},{"c":63.55,"h":63.59,"l":63.35,"n":534,"o":63.48,"t":"2026-10-22T16:45:00Z","v":31644,"vw":63.462752},{"c":63.4,"h":63.55,"l":63.31,"n":377,"o":63.5209,"t":"2026-10-22T17:00:00Z","v":23070,"vw":63.409039},{"c":63.36,"h":63.44,"l":63.27,"n":264,"o":63.31,"t":"2026-10-22T17:15:00Z","v":13923,"vw":63.335163},{"c":63.37,"h":63.45,"l":63.35,"n":397,"o":63.35,"t":"2026-10-22T17:30:00Z","v":22804,"vw":63.38442},{"c":63.685,"h":63.79,"l":63.375,"n":415,"o":63.375,"t":"2026-10-22T17:45:00Z","v":20699,"vw":63.544729},{"c":63.62,"h":63.7,"l":63.53,"n":644,"o":63.6,"t":"2026-10-22T18:00:00Z","v":38591,"vw":63.618845},{"c":63.82,"h":63.84,"l":63.62,"n":374,"o":63.62,"t":"2026-10-22T18:15:00Z","v":13154,"vw":63.736521},{"c":63.82,"h":63.93,"l":63.75,"n":381,"o":63.82,"t":"2026-10-22T18:30:00Z","v":11385,"vw":63.826748},{"c":63.85,"h":63.88,"l":63.7862,"n":461,"o":63.83,"t":"2026-10-22T18:45:00Z","v":22292,"vw":63.829294},{"c":63.675,"h":63.88,"l":63.65,"n":653,"o":63.85,"t":"2026-10-22T19:00:00Z","v":25460,"vw":63.783217},{"c":63.59,"h":63.77,"l":63.525,"n":838,"o":63.71,"t":"2026-10-22T19:15:00Z","v":32856,"vw":63.65089},{"c":63.69,"h":63.78,"l":63.561,"n":726,"o":63.57,"t":"2026-10-22T19:30:00Z","v":27933,"vw":63.650944},{"c":63.43,"h":63.81,"l":63.38,"n":2329,"o":63.645,"t":"2026-10-22T19:45:00Z","v":103839,"vw":63.580903},{"c":63.38,"h":63.47,"l":63.38,"n":30,"o":63.46,"t":"2026-10-22T20:00:00Z","v":124970,"vw":63.381403}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0584592475795982,"strike":82.31621386199554,"iv":0.805871808244846,"gamma":0.01713676009842663,"theta":-0.06064590961423432,"vega":0.041216317020798504,"rho":0.00647689164586805,"breakevenPct":31.547291116401276},{"delta":0.2,"premium":1.3816600017865148,"strike":78.74369228020747,"iv":0.7797355563872598,"gamma":0.020416901717570636,"theta":-0.06758745142213934,"vega":0.049260413650415495,"rho":0.008686837645158894,"breakevenPct":26.4205621363111},{"delta":0.25,"premium":1.6354774489550088,"strike":74.83880847761525,"iv":0.6972471419166509,"gamma":0.026228126655601015,"theta":-0.06747154076657176,"vega":0.05535822473490777,"rho":0.01092415245423136,"breakevenPct":20.659965172878284},{"delta":0.3,"premium":1.889294896123503,"strike":70.93392467502304,"iv":0.6147587274460422,"gamma":0.032039351593631395,"theta":-0.06735563011100418,"vega":0.061456035819400054,"rho":0.013161467263303826,"breakevenPct":14.899368209445464},{"delta":0.35,"premium":1.9653589695837674,"strike":68.46410304162325,"iv":0.5251989838649431,"gamma":0.041560493082496715,"theta":-0.0612064653078727,"vega":0.06518313136188486,"rho":0.015514403804015184,"breakevenPct":11.122533940055238},{"delta":0.4,"premium":1.9855460502459077,"strike":66.44539497540923,"iv":0.43341635923502286,"gamma":0.052247851426030105,"theta":-0.053160739603984174,"vega":0.06816498954260464,"rho":0.017903686179021074,"breakevenPct":7.969297926246665},{"delta":0.45,"premium":2.151063829787234,"strike":64.74395961053011,"iv":0.3696971150378652,"gamma":0.05923429498737829,"theta":-0.04737951676884241,"vega":0.06981352326000721,"rho":0.020215193206333085,"breakevenPct":5.545950521169679},{"delta":0.5,"premium":2.682978723404255,"strike":63.842408943382615,"iv":0.3767292102416156,"gamma":0.05689026325279481,"theta":-0.04730739271547061,"vega":0.06810057699242697,"rho":0.022330618723261943,"breakevenPct":4.962744819796263},{"delta":0.55,"premium":3.214893617021277,"strike":62.940858276235126,"iv":0.3837613054453661,"gamma":0.05454623151821132,"theta":-0.04723526866209881,"vega":0.06638763072484674,"rho":0.0244460442401908,"breakevenPct":4.379539118422844},{"delta":0.6,"premium":3.746808510638298,"strike":62.03930760908763,"iv":0.3907934006491165,"gamma":0.05220219978362784,"theta":-0.04716314460872701,"vega":0.0646746844572665,"rho":0.02656146975711966,"breakevenPct":3.796333417049428},{"delta":0.65,"premium":4.27872340425532,"strike":61.13775694194014,"iv":0.397825495852867,"gamma":0.04985816804904435,"theta":-0.04709102055535521,"vega":0.06296173818968626,"rho":0.028676895274048517,"breakevenPct":3.2131277156760105},{"delta":0.7,"premium":4.810638297872341,"strike":60.23620627479264,"iv":0.4048575910566174,"gamma":0.04751413631446087,"theta":-0.04701889650198341,"vega":0.06124879192210602,"rho":0.030792320790977372,"breakevenPct":2.629922014302594},{"delta":0.75,"premium":5.799119318181819,"strike":58.95170454545455,"iv":0.4144364204545455,"gamma":0.042077840909090905,"theta":-0.04362448863636363,"vega":0.05513920454545454,"rho":0.03257167348344794,"breakevenPct":2.1628650420264486},{"delta":0.8,"premium":6.949687500000001,"strike":57.53125,"iv":0.424919375,"gamma":0.03554374999999999,"theta":-0.03905062499999999,"vega":0.04746874999999999,"rho":0.034231715769403495,"breakevenPct":1.737042442410853},{"delta":0.85,"premium":8.100255681818181,"strike":56.11079545454545,"iv":0.43540232954545455,"gamma":0.029009659090909093,"theta":-0.034476761363636366,"vega":0.039798295454545454,"rho":0.03589175805535905,"breakevenPct":1.3112198427952582},{"delta":0.9,"premium":9.84877049180328,"strike":54.10655737704918,"iv":0.46137950819672136,"gamma":0.021523442622950813,"theta":-0.02934540983606557,"vega":0.031048196721311466,"rho":0.03708661889985258,"breakevenPct":0.9077435608274792}],"put":[{"delta":0.1,"premium":1.3,"strike":42.28493041137537,"iv":1.325721382932835,"gamma":0.007583833750836258,"theta":-0.07032153731369022,"vega":0.03115575660693879,"rho":-0.006112949903662778,"breakevenPct":35.334600171386285},{"delta":0.15,"premium":0.7811927772126143,"strike":55.43997965412004,"iv":0.49895249237029504,"gamma":0.02539435401831129,"theta":-0.03416948118006104,"vega":0.040614292980671415,"rho":-0.008316255682138668,"breakevenPct":13.760197417312364},{"delta":0.2,"premium":1.232616988809766,"strike":56.711597151576804,"iv":0.5181793489318413,"gamma":0.02826820956256358,"theta":-0.04159572736520855,"vega":0.047303001017294,"rho":-0.011207172163646027,"breakevenPct":12.466108925896123},{"delta":0.25,"premium":1.6840412004069176,"strike":57.98321464903357,"iv":0.5374062054933876,"gamma":0.031142065106815872,"theta":-0.049021973550356056,"vega":0.053991709053916585,"rho":-0.014098088645153386,"breakevenPct":11.172020434479881},{"delta":0.3,"premium":2.135465412004069,"strike":59.25483214649034,"iv":0.5566330620549338,"gamma":0.03401592065106816,"theta":-0.05644821973550356,"vega":0.060680417090539174,"rho":-0.016989005126660742,"breakevenPct":9.87793194306364},{"delta":0.35,"premium":2.5935284118504125,"strike":60.50267119961146,"iv":0.5606715881495872,"gamma":0.036614861583292864,"theta":-0.060377756192326375,"vega":0.06524341913550268,"rho":-0.019885118853038935,"breakevenPct":8.631835298578341},{"delta":0.4,"premium":3.060988343856241,"strike":61.716852841185045,"iv":0.5432116561437591,"gamma":0.03882467217095678,"theta":-0.059357843613404564,"vega":0.06679757163671686,"rho":-0.02278858906611836,"breakevenPct":7.4536691427440855},{"delta":0.45,"premium":3.5284482758620683,"strike":62.93103448275862,"iv":0.525751724137931,"gamma":0.04103448275862069,"theta":-0.05833793103448276,"vega":0.06835172413793103,"rho":-0.025692059279197776,"breakevenPct":6.2755029869098315},{"delta":0.5,"premium":3.9959082078678962,"strike":64.1452161243322,"iv":0.508291792132103,"gamma":0.0432442933462846,"theta":-0.05731801845556095,"vega":0.06990587663914521,"rho":-0.028595529492277196,"breakevenPct":5.097336831075578},{"delta":0.55,"premium":4.601324152542373,"strike":65.39194915254238,"iv":0.4972542372881356,"gamma":0.04414936440677966,"theta":-0.05583961864406779,"vega":0.07011419491525422,"rho":-0.03159437473815944,"breakevenPct":4.0854764910066335},{"delta":0.6,"premium":5.534851694915253,"strike":66.71610169491525,"iv":0.5014915254237288,"gamma":0.04195127118644068,"theta":-0.05327076271186441,"vega":0.06712161016949153,"rho":-0.03482005789989703,"breakevenPct":3.4691543073524844},{"delta":0.65,"premium":6.4683792372881355,"strike":68.04025423728814,"iv":0.5057288135593221,"gamma":0.03975317796610169,"theta":-0.050701906779661014,"vega":0.06412902542372881,"rho":-0.03804574106163463,"breakevenPct":2.8528321236983336},{"delta":0.7,"premium":7.401906779661016,"strike":69.36440677966101,"iv":0.5099661016949153,"gamma":0.03755508474576271,"theta":-0.04813305084745763,"vega":0.06113644067796611,"rho":-0.041271424223372224,"breakevenPct":2.2365099400441846},{"delta":0.75,"premium":8.396994535519125,"strike":70.7103825136612,"iv":0.4995114754098361,"gamma":0.03443989071038251,"theta":-0.04226830601092896,"vega":0.055437704918032786,"rho":-0.04453207582849347,"breakevenPct":1.682884225083508},{"delta":0.8,"premium":9.448907103825137,"strike":72.07650273224044,"iv":0.4754950819672131,"gamma":0.030478142076502727,"theta":-0.03336120218579234,"vega":0.047240983606557374,"rho":-0.0478250059967381,"breakevenPct":1.1871321735321927},{"delta":0.85,"premium":10.500819672131147,"strike":73.44262295081967,"iv":0.45147868852459017,"gamma":0.02651639344262295,"theta":-0.024454098360655745,"vega":0.039044262295081976,"rho":-0.05111793616498271,"breakevenPct":0.6913801219808782},{"delta":0.9,"premium":11.552732240437157,"strike":74.80874316939891,"iv":0.4274622950819672,"gamma":0.02255464480874317,"theta":-0.01554699453551913,"vega":0.03084754098360656,"rho":-0.05441086633322733,"breakevenPct":0.19562807042956254}]},"raw":{"call":[{"delta":0.15,"premium":1.0584592475795982,"strike":82.31621386199554,"iv":0.805871808244846,"gamma":0.01713676009842663,"theta":-0.06064590961423432,"vega":0.041216317020798504,"rho":0.00647689164586805,"breakevenPct":31.547291116401276},{"delta":0.2,"premium":1.3816600017865148,"strike":78.74369228020747,"iv":0.7797355563872598,"gamma":0.020416901717570636,"theta":-0.06758745142213934,"vega":0.049260413650415495,"rho":0.008686837645158894,"breakevenPct":26.4205621363111},{"delta":0.25,"premium":1.6354774489550088,"strike":74.83880847761525,"iv":0.6972471419166509,"gamma":0.026228126655601015,"theta":-0.06747154076657176,"vega":0.05535822473490777,"rho":0.01092415245423136,"breakevenPct":20.659965172878284},{"delta":0.3,"premium":1.889294896123503,"strike":70.93392467502304,"iv":0.6147587274460422,"gamma":0.032039351593631395,"theta":-0.06735563011100418,"vega":0.061456035819400054,"rho":0.013161467263303826,"breakevenPct":14.899368209445464},{"delta":0.35,"premium":1.9653589695837674,"strike":68.46410304162325,"iv":0.5251989838649431,"gamma":0.041560493082496715,"theta":-0.0612064653078727,"vega":0.06518313136188486,"rho":0.015514403804015184,"breakevenPct":11.122533940055238},{"delta":0.4,"premium":1.9855460502459077,"strike":66.44539497540923,"iv":0.43341635923502286,"gamma":0.052247851426030105,"theta":-0.053160739603984174,"vega":0.06816498954260464,"rho":0.017903686179021074,"breakevenPct":7.969297926246665},{"delta":0.45,"premium":2.151063829787234,"strike":64.74395961053011,"iv":0.3696971150378652,"gamma":0.05923429498737829,"theta":-0.04737951676884241,"vega":0.06981352326000721,"rho":0.020215193206333085,"breakevenPct":5.545950521169679},{"delta":0.5,"premium":2.682978723404255,"strike":63.842408943382615,"iv":0.3767292102416156,"gamma":0.05689026325279481,"theta":-0.04730739271547061,"vega":0.06810057699242697,"rho":0.022330618723261943,"breakevenPct":4.962744819796263},{"delta":0.55,"premium":3.214893617021277,"strike":62.940858276235126,"iv":0.3837613054453661,"gamma":0.05454623151821132,"theta":-0.04723526866209881,"vega":0.06638763072484674,"rho":0.0244460442401908,"breakevenPct":4.379539118422844},{"delta":0.6,"premium":3.746808510638298,"strike":62.03930760908763,"iv":0.3907934006491165,"gamma":0.05220219978362784,"theta":-0.04716314460872701,"vega":0.0646746844572665,"rho":0.02656146975711966,"breakevenPct":3.796333417049428},{"delta":0.65,"premium":4.27872340425532,"strike":61.13775694194014,"iv":0.397825495852867,"gamma":0.04985816804904435,"theta":-0.04709102055535521,"vega":0.06296173818968626,"rho":0.028676895274048517,"breakevenPct":3.2131277156760105},{"delta":0.7,"premium":4.810638297872341,"strike":60.23620627479264,"iv":0.4048575910566174,"gamma":0.04751413631446087,"theta":-0.04701889650198341,"vega":0.06124879192210602,"rho":0.030792320790977372,"breakevenPct":2.629922014302594},{"delta":0.75,"premium":5.799119318181819,"strike":58.95170454545455,"iv":0.4144364204545455,"gamma":0.042077840909090905,"theta":-0.04362448863636363,"vega":0.05513920454545454,"rho":0.03257167348344794,"breakevenPct":2.1628650420264486},{"delta":0.8,"premium":6.949687500000001,"strike":57.53125,"iv":0.424919375,"gamma":0.03554374999999999,"theta":-0.03905062499999999,"vega":0.04746874999999999,"rho":0.034231715769403495,"breakevenPct":1.737042442410853},{"delta":0.85,"premium":8.100255681818181,"strike":56.11079545454545,"iv":0.43540232954545455,"gamma":0.029009659090909093,"theta":-0.034476761363636366,"vega":0.039798295454545454,"rho":0.03589175805535905,"breakevenPct":1.3112198427952582},{"delta":0.9,"premium":9.84877049180328,"strike":54.10655737704918,"iv":0.46137950819672136,"gamma":0.021523442622950813,"theta":-0.02934540983606557,"vega":0.031048196721311466,"rho":0.03708661889985258,"breakevenPct":0.9077435608274792}],"put":[{"delta":0.1,"premium":1.3,"strike":42.28493041137537,"iv":1.325721382932835,"gamma":0.007583833750836258,"theta":-0.07032153731369022,"vega":0.03115575660693879,"rho":-0.006112949903662778,"breakevenPct":35.334600171386285},{"delta":0.15,"premium":0.7811927772126143,"strike":55.43997965412004,"iv":0.49895249237029504,"gamma":0.02539435401831129,"theta":-0.03416948118006104,"vega":0.040614292980671415,"rho":-0.008316255682138668,"breakevenPct":13.760197417312364},{"delta":0.2,"premium":1.232616988809766,"strike":56.711597151576804,"iv":0.5181793489318413,"gamma":0.02826820956256358,"theta":-0.04159572736520855,"vega":0.047303001017294,"rho":-0.011207172163646027,"breakevenPct":12.466108925896123},{"delta":0.25,"premium":1.6840412004069176,"strike":57.98321464903357,"iv":0.5374062054933876,"gamma":0.031142065106815872,"theta":-0.049021973550356056,"vega":0.053991709053916585,"rho":-0.014098088645153386,"breakevenPct":11.172020434479881},{"delta":0.3,"premium":2.135465412004069,"strike":59.25483214649034,"iv":0.5566330620549338,"gamma":0.03401592065106816,"theta":-0.05644821973550356,"vega":0.060680417090539174,"rho":-0.016989005126660742,"breakevenPct":9.87793194306364},{"delta":0.35,"premium":2.5935284118504125,"strike":60.50267119961146,"iv":0.5606715881495872,"gamma":0.036614861583292864,"theta":-0.060377756192326375,"vega":0.06524341913550268,"rho":-0.019885118853038935,"breakevenPct":8.631835298578341},{"delta":0.4,"premium":3.060988343856241,"strike":61.716852841185045,"iv":0.5432116561437591,"gamma":0.03882467217095678,"theta":-0.059357843613404564,"vega":0.06679757163671686,"rho":-0.02278858906611836,"breakevenPct":7.4536691427440855},{"delta":0.45,"premium":3.5284482758620683,"strike":62.93103448275862,"iv":0.525751724137931,"gamma":0.04103448275862069,"theta":-0.05833793103448276,"vega":0.06835172413793103,"rho":-0.025692059279197776,"breakevenPct":6.2755029869098315},{"delta":0.5,"premium":3.9959082078678962,"strike":64.1452161243322,"iv":0.508291792132103,"gamma":0.0432442933462846,"theta":-0.05731801845556095,"vega":0.06990587663914521,"rho":-0.028595529492277196,"breakevenPct":5.097336831075578},{"delta":0.55,"premium":4.601324152542373,"strike":65.39194915254238,"iv":0.4972542372881356,"gamma":0.04414936440677966,"theta":-0.05583961864406779,"vega":0.07011419491525422,"rho":-0.03159437473815944,"breakevenPct":4.0854764910066335},{"delta":0.6,"premium":5.534851694915253,"strike":66.71610169491525,"iv":0.5014915254237288,"gamma":0.04195127118644068,"theta":-0.05327076271186441,"vega":0.06712161016949153,"rho":-0.03482005789989703,"breakevenPct":3.4691543073524844},{"delta":0.65,"premium":6.4683792372881355,"strike":68.04025423728814,"iv":0.5057288135593221,"gamma":0.03975317796610169,"theta":-0.050701906779661014,"vega":0.06412902542372881,"rho":-0.03804574106163463,"breakevenPct":2.8528321236983336},{"delta":0.7,"premium":7.401906779661016,"strike":69.36440677966101,"iv":0.5099661016949153,"gamma":0.03755508474576271,"theta":-0.04813305084745763,"vega":0.06113644067796611,"rho":-0.041271424223372224,"breakevenPct":2.2365099400441846},{"delta":0.75,"premium":8.396994535519125,"strike":70.7103825136612,"iv":0.4995114754098361,"gamma":0.03443989071038251,"theta":-0.04226830601092896,"vega":0.055437704918032786,"rho":-0.04453207582849347,"breakevenPct":1.682884225083508},{"delta":0.8,"premium":9.448907103825137,"strike":72.07650273224044,"iv":0.4754950819672131,"gamma":0.030478142076502727,"theta":-0.03336120218579234,"vega":0.047240983606557374,"rho":-0.0478250059967381,"breakevenPct":1.1871321735321927},{"delta":0.85,"premium":10.500819672131147,"strike":73.44262295081967,"iv":0.45147868852459017,"gamma":0.02651639344262295,"theta":-0.024454098360655745,"vega":0.039044262295081976,"rho":-0.05111793616498271,"breakevenPct":0.6913801219808782},{"delta":0.9,"premium":11.552732240437157,"strike":74.80874316939891,"iv":0.4274622950819672,"gamma":0.02255464480874317,"theta":-0.01554699453551913,"vega":0.03084754098360656,"rho":-0.05441086633322733,"breakevenPct":0.19562807042956254}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}