{"symbol":"PICK","url":"https://intraalpha.com/companies/PICK","capturedAt":"2026-10-23T01:26:12.105Z","state":"ready","quote":{"symbol":"PICK","last_price":55.07,"prev_close":57.48,"regular_close":55.07,"change":-2.41,"change_pct":-4.1928,"regular_change":-2.41,"regular_change_pct":-4.1928,"extended_change":0,"extended_change_pct":0,"bid":54.27,"ask":58.4,"bid_size":100,"ask_size":100,"volume":729845,"vwap":55.250493,"open":56.05,"high":56.06,"low":54.99,"close":55.07,"trade_count":5662,"last_trade_at":"2026-10-23T00:00:05.749686089Z","last_quote_at":"2026-10-23T00:00:00.086058049Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:26:07.931897023-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2400000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.1,"dividend_yield":0.0167,"inception_date":"2012-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:26:11.644326+00:00"},"optionObservedAt":"2026-10-22T19:49:50.602Z","bars":[{"c":58.5,"h":58.675,"l":58.33,"n":80,"o":58.41,"t":"2026-10-16T13:30:00Z","v":10538,"vw":58.42107},{"c":58.78,"h":58.815,"l":58.54,"n":17,"o":58.54,"t":"2026-10-16T13:35:00Z","v":1125,"vw":58.648445},{"c":58.865,"h":58.87,"l":58.78,"n":21,"o":58.78,"t":"2026-10-16T13:40:00Z","v":1208,"vw":58.845164},{"c":58.885,"h":58.95,"l":58.83,"n":31,"o":58.89,"t":"2026-10-16T13:45:00Z","v":3053,"vw":58.892313},{"c":58.94,"h":59.08,"l":58.89,"n":45,"o":58.89,"t":"2026-10-16T13:50:00Z","v":8919,"vw":58.942214},{"c":59,"h":59.005,"l":58.89,"n":84,"o":58.985,"t":"2026-10-16T13:55:00Z","v":18365,"vw":58.980087},{"c":58.89,"h":59.07,"l":58.89,"n":193,"o":59.03,"t":"2026-10-16T14:00:00Z","v":42166,"vw":58.998381},{"c":58.9,"h":58.95,"l":58.835,"n":33,"o":58.9,"t":"2026-10-16T14:05:00Z","v":2689,"vw":58.9022},{"c":58.995,"h":59.04,"l":58.86,"n":164,"o":58.94,"t":"2026-10-16T14:10:00Z","v":24807,"vw":58.952051},{"c":59.03,"h":59.09,"l":58.94,"n":24,"o":59.01,"t":"2026-10-16T14:15:00Z","v":1436,"vw":59.038704},{"c":59.19,"h":59.22,"l":58.99,"n":25,"o":58.99,"t":"2026-10-16T14:20:00Z","v":7055,"vw":59.029078},{"c":59.22,"h":59.2767,"l":59.19,"n":19,"o":59.19,"t":"2026-10-16T14:25:00Z","v":1168,"vw":59.240395},{"c":59.27,"h":59.35,"l":59.24,"n":95,"o":59.24,"t":"2026-10-16T14:30:00Z","v":10269,"vw":59.327334},{"c":59.21,"h":59.26,"l":59.21,"n":17,"o":59.23,"t":"2026-10-16T14:35:00Z","v":1698,"vw":59.223571},{"c":59.2,"h":59.27,"l":59.2,"n":12,"o":59.27,"t":"2026-10-16T14:40:00Z","v":1039,"vw":59.229455},{"c":59.27,"h":59.29,"l":59.16,"n":74,"o":59.21,"t":"2026-10-16T14:45:00Z","v":20606,"vw":59.224064},{"c":59.27,"h":59.3899,"l":59.23,"n":28,"o":59.345,"t":"2026-10-16T14:50:00Z","v":2218,"vw":59.32185},{"c":59.34,"h":59.36,"l":59.26,"n":94,"o":59.3,"t":"2026-10-16T14:55:00Z","v":14850,"vw":59.30393},{"c":59.24,"h":59.33,"l":59.22,"n":86,"o":59.33,"t":"2026-10-16T15:00:00Z","v":4234,"vw":59.256396},{"c":59.1,"h":59.265,"l":59.055,"n":107,"o":59.265,"t":"2026-10-16T15:05:00Z","v":16922,"vw":59.142656},{"c":58.98,"h":59.1,"l":58.98,"n":30,"o":59.1,"t":"2026-10-16T15:10:00Z","v":4447,"vw":59.061531},{"c":58.99,"h":58.99,"l":58.93,"n":27,"o":58.99,"t":"2026-10-16T15:15:00Z","v":3873,"vw":58.971537},{"c":58.91,"h":59.04,"l":58.91,"n":83,"o":58.99,"t":"2026-10-16T15:20:00Z","v":8478,"vw":58.980525},{"c":58.93,"h":59.04,"l":58.88,"n":16,"o":58.91,"t":"2026-10-16T15:25:00Z","v":1423,"vw":58.949875},{"c":58.94,"h":58.98,"l":58.9,"n":54,"o":58.92,"t":"2026-10-16T15:30:00Z","v":4519,"vw":58.949998},{"c":58.91,"h":58.94,"l":58.885,"n":15,"o":58.94,"t":"2026-10-16T15:35:00Z","v":786,"vw":58.908333},{"c":58.84,"h":58.935,"l":58.84,"n":16,"o":58.93,"t":"2026-10-16T15:40:00Z","v":1160,"vw":58.879444},{"c":58.83,"h":59.01,"l":58.83,"n":17,"o":58.85,"t":"2026-10-16T15:45:00Z","v":1854,"vw":58.862407},{"c":58.66,"h":58.84,"l":58.66,"n":101,"o":58.84,"t":"2026-10-16T15:50:00Z","v":13601,"vw":58.805079},{"c":58.58,"h":58.65,"l":58.58,"n":60,"o":58.64,"t":"2026-10-16T15:55:00Z","v":9293,"vw":58.612387},{"c":58.51,"h":58.54,"l":58.45,"n":56,"o":58.54,"t":"2026-10-16T16:00:00Z","v":1694,"vw":58.499042},{"c":58.5,"h":58.61,"l":58.5,"n":32,"o":58.555,"t":"2026-10-16T16:05:00Z","v":2865,"vw":58.555404},{"c":58.565,"h":58.57,"l":58.4695,"n":17,"o":58.51,"t":"2026-10-16T16:10:00Z","v":1519,"vw":58.533857},{"c":58.6,"h":58.665,"l":58.52,"n":12,"o":58.605,"t":"2026-10-16T16:15:00Z","v":2632,"vw":58.564072},{"c":58.625,"h":58.625,"l":58.59,"n":8,"o":58.6,"t":"2026-10-16T16:20:00Z","v":710,"vw":58.609286},{"c":58.53,"h":58.64,"l":58.52,"n":16,"o":58.64,"t":"2026-10-16T16:25:00Z","v":1021,"vw":58.577337},{"c":58.48,"h":58.59,"l":58.48,"n":30,"o":58.59,"t":"2026-10-16T16:30:00Z","v":8326,"vw":58.558435},{"c":58.49,"h":58.5,"l":58.46,"n":40,"o":58.47,"t":"2026-10-16T16:35:00Z","v":4667,"vw":58.470663},{"c":58.55,"h":58.55,"l":58.445,"n":26,"o":58.485,"t":"2026-10-16T16:40:00Z","v":2895,"vw":58.4998},{"c":58.42,"h":58.5,"l":58.4,"n":42,"o":58.49,"t":"2026-10-16T16:45:00Z","v":4668,"vw":58.468096},{"c":58.4,"h":58.445,"l":58.4,"n":12,"o":58.42,"t":"2026-10-16T16:50:00Z","v":1156,"vw":58.417224},{"c":58.45,"h":58.46,"l":58.415,"n":18,"o":58.43,"t":"2026-10-16T16:55:00Z","v":2650,"vw":58.448654},{"c":58.26,"h":58.4882,"l":58.26,"n":43,"o":58.42,"t":"2026-10-16T17:00:00Z","v":6992,"vw":58.412672},{"c":58.21,"h":58.25,"l":58.16,"n":22,"o":58.25,"t":"2026-10-16T17:05:00Z","v":1382,"vw":58.217548},{"c":58.24,"h":58.28,"l":58.23,"n":159,"o":58.24,"t":"2026-10-16T17:10:00Z","v":5634,"vw":58.257974},{"c":58.14,"h":58.259,"l":58.14,"n":26,"o":58.24,"t":"2026-10-16T17:15:00Z","v":2147,"vw":58.194961},{"c":58.19,"h":58.23,"l":58.15,"n":41,"o":58.2,"t":"2026-10-16T17:20:00Z","v":3163,"vw":58.200098},{"c":58.22,"h":58.27,"l":58.2,"n":63,"o":58.24,"t":"2026-10-16T17:25:00Z","v":6366,"vw":58.247924},{"c":58.29,"h":58.29,"l":58.195,"n":73,"o":58.255,"t":"2026-10-16T17:30:00Z","v":5926,"vw":58.249199},{"c":58.2,"h":58.355,"l":58.2,"n":30,"o":58.34,"t":"2026-10-16T17:35:00Z","v":3321,"vw":58.26},{"c":58.31,"h":58.515,"l":58.17,"n":47,"o":58.25,"t":"2026-10-16T17:40:00Z","v":4848,"vw":58.358937},{"c":58.285,"h":58.3875,"l":58.27,"n":30,"o":58.34,"t":"2026-10-16T17:45:00Z","v":3588,"vw":58.312199},{"c":58.23,"h":58.3299,"l":58.23,"n":58,"o":58.3,"t":"2026-10-16T17:50:00Z","v":1835,"vw":58.274192},{"c":58.23,"h":58.298,"l":58.21,"n":45,"o":58.25,"t":"2026-10-16T17:55:00Z","v":4785,"vw":58.263804},{"c":58.2199,"h":58.25,"l":58.11,"n":58,"o":58.23,"t":"2026-10-16T18:00:00Z","v":5136,"vw":58.168325},{"c":58.15,"h":58.2,"l":58.1,"n":41,"o":58.11,"t":"2026-10-16T18:05:00Z","v":4397,"vw":58.174487},{"c":58.12,"h":58.1899,"l":58.11,"n":34,"o":58.11,"t":"2026-10-16T18:10:00Z","v":7833,"vw":58.137185},{"c":58.11,"h":58.175,"l":58.1,"n":53,"o":58.17,"t":"2026-10-16T18:15:00Z","v":4321,"vw":58.13878},{"c":58.1,"h":58.1599,"l":58.03,"n":37,"o":58.1,"t":"2026-10-16T18:20:00Z","v":3855,"vw":58.098144},{"c":58.105,"h":58.165,"l":58.07,"n":53,"o":58.115,"t":"2026-10-16T18:25:00Z","v":5045,"vw":58.120222},{"c":58.13,"h":58.165,"l":58.06,"n":38,"o":58.105,"t":"2026-10-16T18:30:00Z","v":6033,"vw":58.095506},{"c":58.11,"h":58.135,"l":58.02,"n":98,"o":58.09,"t":"2026-10-16T18:35:00Z","v":7853,"vw":58.096482},{"c":58.04,"h":58.11,"l":58.04,"n":47,"o":58.075,"t":"2026-10-16T18:40:00Z","v":2545,"vw":58.072633},{"c":58.06,"h":58.08,"l":58.01,"n":43,"o":58.045,"t":"2026-10-16T18:45:00Z","v":5300,"vw":58.040667},{"c":57.97,"h":58.035,"l":57.945,"n":70,"o":58.03,"t":"2026-10-16T18:50:00Z","v":6340,"vw":57.991114},{"c":57.98,"h":58.01,"l":57.91,"n":24,"o":57.99,"t":"2026-10-16T18:55:00Z","v":1645,"vw":57.965833},{"c":57.96,"h":58.0199,"l":57.96,"n":51,"o":57.96,"t":"2026-10-16T19:00:00Z","v":9954,"vw":58.01052},{"c":57.96,"h":58,"l":57.93,"n":48,"o":57.96,"t":"2026-10-16T19:05:00Z","v":2486,"vw":57.962061},{"c":58.11,"h":58.12,"l":57.97,"n":71,"o":57.97,"t":"2026-10-16T19:10:00Z","v":6066,"vw":58.060756},{"c":58.08,"h":58.1325,"l":58.02,"n":48,"o":58.115,"t":"2026-10-16T19:15:00Z","v":2650,"vw":58.083333},{"c":58.14,"h":58.17,"l":58.075,"n":55,"o":58.12,"t":"2026-10-16T19:20:00Z","v":4743,"vw":58.120255},{"c":58.19,"h":58.19,"l":58.12,"n":80,"o":58.14,"t":"2026-10-16T19:25:00Z","v":4203,"vw":58.165372},{"c":58.12,"h":58.2325,"l":58.12,"n":52,"o":58.2,"t":"2026-10-16T19:30:00Z","v":3619,"vw":58.162541},{"c":58.19,"h":58.21,"l":58.14,"n":35,"o":58.1825,"t":"2026-10-16T19:35:00Z","v":4303,"vw":58.182573},{"c":58.135,"h":58.205,"l":58.13,"n":65,"o":58.195,"t":"2026-10-16T19:40:00Z","v":4703,"vw":58.157308},{"c":58.155,"h":58.155,"l":58.12,"n":74,"o":58.155,"t":"2026-10-16T19:45:00Z","v":5902,"vw":58.139364},{"c":58.21,"h":58.22,"l":58.12,"n":51,"o":58.155,"t":"2026-10-16T19:50:00Z","v":3182,"vw":58.1532},{"c":58.15,"h":58.265,"l":58.14,"n":122,"o":58.175,"t":"2026-10-16T19:55:00Z","v":10783,"vw":58.201892},{"c":58.19,"h":58.19,"l":58.19,"n":9,"o":58.19,"t":"2026-10-16T20:00:00Z","v":2101,"vw":58.19},{"c":58.36,"h":58.5,"l":58.29,"n":64,"o":58.5,"t":"2026-10-19T13:30:00Z","v":15517,"vw":58.448915},{"c":58.3,"h":58.4079,"l":58.27,"n":19,"o":58.3,"t":"2026-10-19T13:35:00Z","v":2626,"vw":58.313198},{"c":58.095,"h":58.095,"l":58.085,"n":12,"o":58.085,"t":"2026-10-19T13:45:00Z","v":2795,"vw":58.09072},{"c":58.005,"h":58.105,"l":58.005,"n":42,"o":58.105,"t":"2026-10-19T13:50:00Z","v":7988,"vw":58.067606},{"c":58.05,"h":58.075,"l":58.005,"n":20,"o":58.06,"t":"2026-10-19T13:55:00Z","v":2652,"vw":58.058123},{"c":57.795,"h":58.02,"l":57.76,"n":112,"o":58.02,"t":"2026-10-19T14:00:00Z","v":12241,"vw":57.89168},{"c":57.75,"h":57.845,"l":57.75,"n":37,"o":57.8,"t":"2026-10-19T14:05:00Z","v":5648,"vw":57.820321},{"c":57.8,"h":57.8,"l":57.685,"n":26,"o":57.735,"t":"2026-10-19T14:10:00Z","v":3259,"vw":57.729658},{"c":57.985,"h":57.99,"l":57.835,"n":34,"o":57.835,"t":"2026-10-19T14:15:00Z","v":7339,"vw":57.922377},{"c":57.91,"h":57.9868,"l":57.91,"n":50,"o":57.9868,"t":"2026-10-19T14:20:00Z","v":7783,"vw":57.92364},{"c":57.9151,"h":57.9151,"l":57.9151,"n":6,"o":57.9151,"t":"2026-10-19T14:25:00Z","v":288,"vw":57.9151},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-10-19T14:30:00Z","v":256,"vw":57.8},{"c":57.815,"h":57.815,"l":57.815,"n":4,"o":57.815,"t":"2026-10-19T14:40:00Z","v":358,"vw":57.815},{"c":57.87,"h":57.87,"l":57.86,"n":10,"o":57.86,"t":"2026-10-19T14:45:00Z","v":469,"vw":57.865},{"c":57.7775,"h":57.7775,"l":57.7775,"n":2,"o":57.7775,"t":"2026-10-19T14:50:00Z","v":255,"vw":57.7775},{"c":57.86,"h":57.92,"l":57.86,"n":19,"o":57.87,"t":"2026-10-19T14:55:00Z","v":1529,"vw":57.900288},{"c":57.895,"h":57.92,"l":57.895,"n":7,"o":57.92,"t":"2026-10-19T15:00:00Z","v":999,"vw":57.916529},{"c":57.925,"h":57.925,"l":57.925,"n":6,"o":57.925,"t":"2026-10-19T15:05:00Z","v":741,"vw":57.925},{"c":57.87,"h":57.97,"l":57.87,"n":9,"o":57.97,"t":"2026-10-19T15:10:00Z","v":42483,"vw":57.871436},{"c":58.02,"h":58.04,"l":57.97,"n":36,"o":57.97,"t":"2026-10-19T15:15:00Z","v":4653,"vw":58.001913},{"c":58.14,"h":58.14,"l":58.14,"n":10,"o":58.14,"t":"2026-10-19T15:20:00Z","v":329,"vw":58.14},{"c":58.315,"h":58.315,"l":58.11,"n":26,"o":58.13,"t":"2026-10-19T15:25:00Z","v":2840,"vw":58.133611},{"c":58.265,"h":58.27,"l":58.19,"n":50,"o":58.25,"t":"2026-10-19T15:30:00Z","v":6670,"vw":58.247387},{"c":58.24,"h":58.29,"l":58.14,"n":29,"o":58.25,"t":"2026-10-19T15:35:00Z","v":113554,"vw":58.144422},{"c":58.22,"h":58.23,"l":58.22,"n":13,"o":58.23,"t":"2026-10-19T15:40:00Z","v":1829,"vw":58.225294},{"c":58.185,"h":58.2,"l":58.185,"n":9,"o":58.2,"t":"2026-10-19T15:50:00Z","v":545,"vw":58.191316},{"c":58.155,"h":58.22,"l":58.155,"n":2,"o":58.22,"t":"2026-10-19T15:55:00Z","v":228,"vw":58.191491},{"c":58.0109,"h":58.0109,"l":58.0109,"n":1,"o":58.0109,"t":"2026-10-19T16:05:00Z","v":243,"vw":58.0109},{"c":58.075,"h":58.075,"l":58.07,"n":4,"o":58.07,"t":"2026-10-19T16:10:00Z","v":601,"vw":58.070833},{"c":58.05,"h":58.08,"l":58.05,"n":13,"o":58.0586,"t":"2026-10-19T16:20:00Z","v":1871,"vw":58.059566},{"c":58.09,"h":58.095,"l":58.05,"n":38,"o":58.06,"t":"2026-10-19T16:25:00Z","v":4392,"vw":58.068966},{"c":57.985,"h":58.06,"l":57.985,"n":8,"o":58.06,"t":"2026-10-19T16:30:00Z","v":568,"vw":58.04097},{"c":58.085,"h":58.085,"l":58.085,"n":3,"o":58.085,"t":"2026-10-19T16:40:00Z","v":330,"vw":58.085},{"c":57.995,"h":58.015,"l":57.9101,"n":5,"o":58.015,"t":"2026-10-19T16:45:00Z","v":450,"vw":57.973056},{"c":57.9667,"h":57.9667,"l":57.9667,"n":3,"o":57.9667,"t":"2026-10-19T16:50:00Z","v":377,"vw":57.9667},{"c":57.945,"h":57.99,"l":57.94,"n":9,"o":57.99,"t":"2026-10-19T16:55:00Z","v":1973,"vw":57.946802},{"c":57.95,"h":57.955,"l":57.95,"n":6,"o":57.955,"t":"2026-10-19T17:00:00Z","v":429,"vw":57.953481},{"c":57.91,"h":57.91,"l":57.91,"n":12,"o":57.91,"t":"2026-10-19T17:05:00Z","v":1887,"vw":57.91},{"c":57.92,"h":57.92,"l":57.92,"n":8,"o":57.92,"t":"2026-10-19T17:10:00Z","v":477,"vw":57.92},{"c":58,"h":58.02,"l":57.92,"n":43,"o":57.92,"t":"2026-10-19T17:15:00Z","v":4816,"vw":57.961333},{"c":57.98,"h":58.01,"l":57.93,"n":70,"o":57.93,"t":"2026-10-19T17:20:00Z","v":3609,"vw":57.940547},{"c":58,"h":58.015,"l":57.97,"n":22,"o":57.97,"t":"2026-10-19T17:25:00Z","v":3752,"vw":57.988024},{"c":58,"h":58.0297,"l":57.99,"n":14,"o":57.99,"t":"2026-10-19T17:30:00Z","v":1099,"vw":58.004287},{"c":57.92,"h":58.01,"l":57.92,"n":22,"o":58.01,"t":"2026-10-19T17:35:00Z","v":75199,"vw":57.922605},{"c":58,"h":58.05,"l":57.97,"n":233,"o":57.99,"t":"2026-10-19T17:40:00Z","v":33752,"vw":58.014331},{"c":57.995,"h":58.01,"l":57.995,"n":5,"o":58.01,"t":"2026-10-19T17:45:00Z","v":1202,"vw":57.9975},{"c":57.9992,"h":57.9992,"l":57.95,"n":37,"o":57.965,"t":"2026-10-19T17:50:00Z","v":928,"vw":57.976062},{"c":58.04,"h":58.04,"l":57.96,"n":201,"o":57.99,"t":"2026-10-19T17:55:00Z","v":32493,"vw":57.992712},{"c":58.035,"h":58.08,"l":58.02,"n":66,"o":58.04,"t":"2026-10-19T18:00:00Z","v":27587,"vw":58.044977},{"c":57.96,"h":58.0598,"l":57.96,"n":6,"o":58.0598,"t":"2026-10-19T18:05:00Z","v":373,"vw":57.994933},{"c":58.07,"h":58.1599,"l":57.9501,"n":9,"o":58.1599,"t":"2026-10-19T18:10:00Z","v":2151,"vw":58.055457},{"c":58.13,"h":58.13,"l":58.08,"n":15,"o":58.11,"t":"2026-10-19T18:15:00Z","v":3783,"vw":58.118929},{"c":58.1,"h":58.1,"l":58.01,"n":9,"o":58.1,"t":"2026-10-19T18:20:00Z","v":1129,"vw":58.080179},{"c":58.015,"h":58.085,"l":58.015,"n":4,"o":58.085,"t":"2026-10-19T18:25:00Z","v":1350,"vw":58.079501},{"c":58.05,"h":58.07,"l":58.015,"n":29,"o":58.025,"t":"2026-10-19T18:30:00Z","v":1428,"vw":58.044802},{"c":58.02,"h":58.03,"l":57.96,"n":47,"o":58.01,"t":"2026-10-19T18:35:00Z","v":5654,"vw":58.014406},{"c":58.04,"h":58.06,"l":57.985,"n":51,"o":58.04,"t":"2026-10-19T18:40:00Z","v":4190,"vw":58.038481},{"c":58.005,"h":58.11,"l":58.005,"n":76,"o":58.04,"t":"2026-10-19T18:45:00Z","v":12643,"vw":58.084455},{"c":58.04,"h":58.07,"l":57.995,"n":68,"o":58.02,"t":"2026-10-19T18:50:00Z","v":8295,"vw":58.037315},{"c":58.015,"h":58.08,"l":57.975,"n":55,"o":57.98,"t":"2026-10-19T18:55:00Z","v":6741,"vw":58.014405},{"c":58.03,"h":58.04,"l":58.01,"n":49,"o":58.015,"t":"2026-10-19T19:00:00Z","v":4183,"vw":58.022309},{"c":57.935,"h":58.05,"l":57.935,"n":89,"o":58.035,"t":"2026-10-19T19:05:00Z","v":8482,"vw":58.019106},{"c":57.99,"h":58,"l":57.945,"n":90,"o":57.95,"t":"2026-10-19T19:10:00Z","v":12297,"vw":57.982645},{"c":58.05,"h":58.058,"l":57.97,"n":66,"o":57.99,"t":"2026-10-19T19:15:00Z","v":6191,"vw":58.015614},{"c":58.065,"h":58.065,"l":58.02,"n":45,"o":58.045,"t":"2026-10-19T19:20:00Z","v":6379,"vw":58.038213},{"c":58.09,"h":58.1,"l":58.025,"n":218,"o":58.08,"t":"2026-10-19T19:25:00Z","v":40849,"vw":58.05992},{"c":58.07,"h":58.12,"l":58.06,"n":89,"o":58.09,"t":"2026-10-19T19:30:00Z","v":13347,"vw":58.085378},{"c":58.08,"h":58.1,"l":58.05,"n":51,"o":58.09,"t":"2026-10-19T19:35:00Z","v":6571,"vw":58.074996},{"c":58.055,"h":58.1,"l":58.05,"n":93,"o":58.07,"t":"2026-10-19T19:40:00Z","v":18933,"vw":58.07366},{"c":58.09,"h":58.1,"l":58.05,"n":84,"o":58.05,"t":"2026-10-19T19:45:00Z","v":66834,"vw":58.055877},{"c":58.06,"h":58.09,"l":58.015,"n":159,"o":58.08,"t":"2026-10-19T19:50:00Z","v":21156,"vw":58.065477},{"c":57.99,"h":58.075,"l":57.94,"n":243,"o":58.06,"t":"2026-10-19T19:55:00Z","v":25693,"vw":58.00504},{"c":58.02,"h":58.02,"l":58.02,"n":10,"o":58.02,"t":"2026-10-19T20:00:00Z","v":5713,"vw":58.02},{"c":57.085,"h":57.4,"l":57.05,"n":51,"o":57.4,"t":"2026-10-20T13:30:00Z","v":1725,"vw":57.304048},{"c":57.21,"h":57.21,"l":57.13,"n":18,"o":57.155,"t":"2026-10-20T13:35:00Z","v":9742,"vw":57.131759},{"c":57.24,"h":57.36,"l":57.23,"n":30,"o":57.35,"t":"2026-10-20T13:40:00Z","v":3081,"vw":57.290333},{"c":57.17,"h":57.19,"l":57.165,"n":28,"o":57.18,"t":"2026-10-20T13:45:00Z","v":1105,"vw":57.177895},{"c":57.2632,"h":57.2632,"l":57.2632,"n":6,"o":57.2632,"t":"2026-10-20T13:50:00Z","v":3432,"vw":57.2632},{"c":57.4,"h":57.4,"l":57.2636,"n":39,"o":57.3432,"t":"2026-10-20T13:55:00Z","v":4132,"vw":57.361641},{"c":57.34,"h":57.42,"l":57.33,"n":42,"o":57.335,"t":"2026-10-20T14:00:00Z","v":4617,"vw":57.366115},{"c":57.55,"h":57.64,"l":57.3201,"n":154,"o":57.3201,"t":"2026-10-20T14:05:00Z","v":26623,"vw":57.62266},{"c":57.56,"h":57.62,"l":57.5,"n":34,"o":57.5,"t":"2026-10-20T14:10:00Z","v":2050,"vw":57.554143},{"c":57.65,"h":57.6625,"l":57.615,"n":23,"o":57.615,"t":"2026-10-20T14:15:00Z","v":673,"vw":57.64228},{"c":57.89,"h":57.89,"l":57.79,"n":7,"o":57.79,"t":"2026-10-20T14:20:00Z","v":475,"vw":57.845641},{"c":58.1901,"h":58.1901,"l":58,"n":33,"o":58,"t":"2026-10-20T14:25:00Z","v":1939,"vw":58.08543},{"c":58.29,"h":58.42,"l":58.26,"n":10,"o":58.42,"t":"2026-10-20T14:30:00Z","v":687,"vw":58.347068},{"c":58.27,"h":58.27,"l":58.2,"n":48,"o":58.24,"t":"2026-10-20T14:35:00Z","v":2692,"vw":58.230249},{"c":58.4,"h":58.45,"l":58.22,"n":42,"o":58.23,"t":"2026-10-20T14:40:00Z","v":4050,"vw":58.373058},{"c":58.29,"h":58.35,"l":58.27,"n":38,"o":58.34,"t":"2026-10-20T14:45:00Z","v":4267,"vw":58.304725},{"c":58.275,"h":58.275,"l":58.24,"n":9,"o":58.24,"t":"2026-10-20T14:50:00Z","v":514,"vw":58.26375},{"c":58.2738,"h":58.29,"l":58.26,"n":16,"o":58.29,"t":"2026-10-20T14:55:00Z","v":935,"vw":58.26704},{"c":58.24,"h":58.26,"l":58.24,"n":37,"o":58.24,"t":"2026-10-20T15:00:00Z","v":9505,"vw":58.248397},{"c":58.245,"h":58.245,"l":58.245,"n":3,"o":58.245,"t":"2026-10-20T15:05:00Z","v":170,"vw":58.245},{"c":57.9,"h":58.28,"l":57.9,"n":87,"o":58.28,"t":"2026-10-20T15:10:00Z","v":10897,"vw":58.02963},{"c":58.03,"h":58.03,"l":57.97,"n":9,"o":57.99,"t":"2026-10-20T15:15:00Z","v":683,"vw":57.998333},{"c":57.955,"h":58.0606,"l":57.955,"n":25,"o":58.0606,"t":"2026-10-20T15:20:00Z","v":2104,"vw":58.041952},{"c":57.91,"h":57.98,"l":57.91,"n":37,"o":57.96,"t":"2026-10-20T15:25:00Z","v":9079,"vw":57.943071},{"c":57.84,"h":57.9399,"l":57.83,"n":34,"o":57.9399,"t":"2026-10-20T15:30:00Z","v":3510,"vw":57.843865},{"c":57.85,"h":57.91,"l":57.84,"n":81,"o":57.84,"t":"2026-10-20T15:35:00Z","v":11011,"vw":57.864433},{"c":57.96,"h":57.96,"l":57.87,"n":61,"o":57.87,"t":"2026-10-20T15:40:00Z","v":8345,"vw":57.894902},{"c":57.965,"h":57.965,"l":57.93,"n":12,"o":57.93,"t":"2026-10-20T15:45:00Z","v":503,"vw":57.943889},{"c":58.02,"h":58.02,"l":57.96,"n":48,"o":57.97,"t":"2026-10-20T15:50:00Z","v":2334,"vw":57.985421},{"c":57.99,"h":57.99,"l":57.99,"n":6,"o":57.99,"t":"2026-10-20T15:55:00Z","v":206,"vw":57.99},{"c":57.94,"h":58.03,"l":57.94,"n":22,"o":58.03,"t":"2026-10-20T16:00:00Z","v":1155,"vw":57.967},{"c":58.0099,"h":58.0099,"l":57.94,"n":10,"o":57.94,"t":"2026-10-20T16:05:00Z","v":557,"vw":57.969708},{"c":57.99,"h":57.995,"l":57.98,"n":14,"o":57.98,"t":"2026-10-20T16:10:00Z","v":1179,"vw":57.989},{"c":57.86,"h":57.96,"l":57.86,"n":61,"o":57.96,"t":"2026-10-20T16:15:00Z","v":4203,"vw":57.891047},{"c":57.92,"h":57.93,"l":57.86,"n":34,"o":57.86,"t":"2026-10-20T16:20:00Z","v":2207,"vw":57.897637},{"c":57.93,"h":57.95,"l":57.865,"n":26,"o":57.865,"t":"2026-10-20T16:25:00Z","v":1453,"vw":57.914996},{"c":57.98,"h":57.99,"l":57.95,"n":44,"o":57.95,"t":"2026-10-20T16:30:00Z","v":3641,"vw":57.960555},{"c":58.01,"h":58.03,"l":57.98,"n":37,"o":57.98,"t":"2026-10-20T16:35:00Z","v":2178,"vw":57.992143},{"c":58,"h":58.01,"l":58,"n":32,"o":58,"t":"2026-10-20T16:40:00Z","v":2089,"vw":58.004},{"c":57.96,"h":57.96,"l":57.96,"n":10,"o":57.96,"t":"2026-10-20T16:45:00Z","v":1412,"vw":57.96},{"c":57.96,"h":57.99,"l":57.96,"n":28,"o":57.98,"t":"2026-10-20T16:50:00Z","v":666,"vw":57.9775},{"c":57.9225,"h":57.96,"l":57.9225,"n":14,"o":57.93,"t":"2026-10-20T16:55:00Z","v":2580,"vw":57.932879},{"c":57.88,"h":57.945,"l":57.855,"n":85,"o":57.92,"t":"2026-10-20T17:00:00Z","v":11586,"vw":57.899522},{"c":57.865,"h":57.89,"l":57.84,"n":80,"o":57.875,"t":"2026-10-20T17:05:00Z","v":9583,"vw":57.863936},{"c":57.89,"h":57.9,"l":57.865,"n":41,"o":57.865,"t":"2026-10-20T17:10:00Z","v":4956,"vw":57.882584},{"c":57.94,"h":57.97,"l":57.93,"n":105,"o":57.93,"t":"2026-10-20T17:15:00Z","v":204901,"vw":57.940819},{"c":57.99,"h":57.99,"l":57.96,"n":54,"o":57.96,"t":"2026-10-20T17:20:00Z","v":3553,"vw":57.981999},{"c":57.99,"h":57.99,"l":57.965,"n":33,"o":57.98,"t":"2026-10-20T17:25:00Z","v":1389,"vw":57.980487},{"c":58.01,"h":58.02,"l":57.97,"n":60,"o":57.99,"t":"2026-10-20T17:30:00Z","v":7673,"vw":58.002322},{"c":58.04,"h":58.04,"l":58.02,"n":10,"o":58.02,"t":"2026-10-20T17:35:00Z","v":544,"vw":58.035385},{"c":58.03,"h":58.05,"l":58.015,"n":26,"o":58.015,"t":"2026-10-20T17:40:00Z","v":938,"vw":58.036111},{"c":58.06,"h":58.07,"l":58.01,"n":98,"o":58.05,"t":"2026-10-20T17:45:00Z","v":5872,"vw":58.05336},{"c":58.11,"h":58.11,"l":58.08,"n":48,"o":58.08,"t":"2026-10-20T17:50:00Z","v":2280,"vw":58.084084},{"c":58.07,"h":58.08,"l":58.03,"n":30,"o":58.08,"t":"2026-10-20T17:55:00Z","v":1798,"vw":58.044388},{"c":58.08,"h":58.11,"l":58.07,"n":48,"o":58.11,"t":"2026-10-20T18:00:00Z","v":3504,"vw":58.092782},{"c":58.13,"h":58.14,"l":58.095,"n":72,"o":58.11,"t":"2026-10-20T18:05:00Z","v":2806,"vw":58.116976},{"c":58.155,"h":58.17,"l":58.14,"n":67,"o":58.15,"t":"2026-10-20T18:10:00Z","v":6442,"vw":58.1573},{"c":58.15,"h":58.17,"l":58.13,"n":51,"o":58.17,"t":"2026-10-20T18:15:00Z","v":6070,"vw":58.153247},{"c":58.075,"h":58.14,"l":58.07,"n":57,"o":58.14,"t":"2026-10-20T18:20:00Z","v":2999,"vw":58.101023},{"c":58.075,"h":58.1,"l":58.06,"n":29,"o":58.07,"t":"2026-10-20T18:25:00Z","v":1385,"vw":58.078987},{"c":58.065,"h":58.09,"l":58.065,"n":76,"o":58.09,"t":"2026-10-20T18:30:00Z","v":5672,"vw":58.083739},{"c":58.03,"h":58.03,"l":58.01,"n":50,"o":58.03,"t":"2026-10-20T18:35:00Z","v":2928,"vw":58.023787},{"c":58,"h":58.04,"l":57.99,"n":61,"o":58.02,"t":"2026-10-20T18:40:00Z","v":2757,"vw":58.008006},{"c":58.02,"h":58.06,"l":58.01,"n":57,"o":58.01,"t":"2026-10-20T18:45:00Z","v":2810,"vw":58.030849},{"c":58.0208,"h":58.04,"l":57.95,"n":102,"o":58.02,"t":"2026-10-20T18:50:00Z","v":117928,"vw":57.954069},{"c":58.01,"h":58.03,"l":58,"n":46,"o":58.01,"t":"2026-10-20T18:55:00Z","v":1811,"vw":58.013478},{"c":58.03,"h":58.045,"l":58.028,"n":36,"o":58.04,"t":"2026-10-20T19:00:00Z","v":5667,"vw":58.030788},{"c":57.99,"h":58.03,"l":57.98,"n":66,"o":57.99,"t":"2026-10-20T19:05:00Z","v":2999,"vw":57.995309},{"c":57.98,"h":58.02,"l":57.975,"n":61,"o":58.02,"t":"2026-10-20T19:10:00Z","v":2729,"vw":58.006979},{"c":57.97,"h":57.97,"l":57.96,"n":37,"o":57.97,"t":"2026-10-20T19:15:00Z","v":10382,"vw":57.962545},{"c":57.93,"h":57.97,"l":57.92,"n":62,"o":57.97,"t":"2026-10-20T19:20:00Z","v":3721,"vw":57.940329},{"c":57.99,"h":58.015,"l":57.94,"n":76,"o":57.94,"t":"2026-10-20T19:25:00Z","v":3392,"vw":57.980034},{"c":57.96,"h":57.98,"l":57.94,"n":69,"o":57.96,"t":"2026-10-20T19:30:00Z","v":6252,"vw":57.964591},{"c":57.9,"h":57.95,"l":57.89,"n":48,"o":57.95,"t":"2026-10-20T19:35:00Z","v":2098,"vw":57.909631},{"c":57.935,"h":57.94,"l":57.87,"n":90,"o":57.9001,"t":"2026-10-20T19:40:00Z","v":59640,"vw":57.87248},{"c":57.9528,"h":57.9528,"l":57.905,"n":62,"o":57.92,"t":"2026-10-20T19:45:00Z","v":2680,"vw":57.922171},{"c":57.875,"h":57.93,"l":57.875,"n":94,"o":57.93,"t":"2026-10-20T19:50:00Z","v":3473,"vw":57.893915},{"c":57.83,"h":57.93,"l":57.8,"n":220,"o":57.875,"t":"2026-10-20T19:55:00Z","v":17112,"vw":57.865085},{"c":57.85,"h":57.85,"l":57.85,"n":9,"o":57.85,"t":"2026-10-20T20:00:00Z","v":2178,"vw":57.85},{"c":57.57,"h":57.8,"l":57.57,"n":50,"o":57.62,"t":"2026-10-21T13:30:00Z","v":6972,"vw":57.639641},{"c":57.34,"h":57.42,"l":57.34,"n":18,"o":57.42,"t":"2026-10-21T13:35:00Z","v":2528,"vw":57.4048},{"c":57.24,"h":57.5,"l":57.23,"n":53,"o":57.48,"t":"2026-10-21T13:40:00Z","v":2477,"vw":57.428123},{"c":57.42,"h":57.42,"l":57.22,"n":56,"o":57.23,"t":"2026-10-21T13:45:00Z","v":6876,"vw":57.314436},{"c":57.48,"h":57.48,"l":57.3865,"n":12,"o":57.452,"t":"2026-10-21T13:50:00Z","v":769,"vw":57.437717},{"c":57.64,"h":57.64,"l":57.475,"n":45,"o":57.5,"t":"2026-10-21T13:55:00Z","v":10568,"vw":57.538377},{"c":57.58,"h":57.58,"l":57.47,"n":36,"o":57.48,"t":"2026-10-21T14:00:00Z","v":4916,"vw":57.514731},{"c":57.41,"h":57.5,"l":57.41,"n":20,"o":57.5,"t":"2026-10-21T14:05:00Z","v":1709,"vw":57.465953},{"c":57.47,"h":57.49,"l":57.45,"n":11,"o":57.45,"t":"2026-10-21T14:10:00Z","v":978,"vw":57.477879},{"c":57.48,"h":57.545,"l":57.48,"n":30,"o":57.545,"t":"2026-10-21T14:15:00Z","v":2842,"vw":57.520427},{"c":57.53,"h":57.54,"l":57.47,"n":40,"o":57.48,"t":"2026-10-21T14:20:00Z","v":8716,"vw":57.524579},{"c":57.53,"h":57.56,"l":57.52,"n":21,"o":57.53,"t":"2026-10-21T14:25:00Z","v":4265,"vw":57.546757},{"c":57.42,"h":57.505,"l":57.38,"n":43,"o":57.505,"t":"2026-10-21T14:35:00Z","v":11281,"vw":57.421226},{"c":57.335,"h":57.42,"l":57.33,"n":341,"o":57.42,"t":"2026-10-21T14:40:00Z","v":60335,"vw":57.353814},{"c":57.32,"h":57.3599,"l":57.28,"n":27,"o":57.32,"t":"2026-10-21T14:45:00Z","v":3843,"vw":57.304001},{"c":57.325,"h":57.3623,"l":57.325,"n":16,"o":57.34,"t":"2026-10-21T14:50:00Z","v":991,"vw":57.335483},{"c":57.34,"h":57.35,"l":57.31,"n":39,"o":57.34,"t":"2026-10-21T14:55:00Z","v":2876,"vw":57.336072},{"c":57.25,"h":57.33,"l":57.25,"n":34,"o":57.3,"t":"2026-10-21T15:00:00Z","v":7055,"vw":57.30375},{"c":57.25,"h":57.285,"l":57.22,"n":27,"o":57.22,"t":"2026-10-21T15:05:00Z","v":5757,"vw":57.244077},{"c":57.26,"h":57.27,"l":57.24,"n":25,"o":57.26,"t":"2026-10-21T15:10:00Z","v":1832,"vw":57.256787},{"c":57.26,"h":57.275,"l":57.26,"n":19,"o":57.27,"t":"2026-10-21T15:15:00Z","v":1256,"vw":57.265925},{"c":57.26,"h":57.27,"l":57.25,"n":19,"o":57.2501,"t":"2026-10-21T15:20:00Z","v":1029,"vw":57.257166},{"c":57.4,"h":57.4,"l":57.34,"n":46,"o":57.37,"t":"2026-10-21T15:25:00Z","v":3948,"vw":57.364117},{"c":57.45,"h":57.45,"l":57.39,"n":42,"o":57.41,"t":"2026-10-21T15:30:00Z","v":2820,"vw":57.409896},{"c":57.45,"h":57.46,"l":57.425,"n":24,"o":57.45,"t":"2026-10-21T15:35:00Z","v":3125,"vw":57.443963},{"c":57.4,"h":57.444,"l":57.4,"n":37,"o":57.43,"t":"2026-10-21T15:40:00Z","v":4281,"vw":57.416597},{"c":57.44,"h":57.455,"l":57.42,"n":32,"o":57.42,"t":"2026-10-21T15:45:00Z","v":2759,"vw":57.444253},{"c":57.42,"h":57.45,"l":57.42,"n":6,"o":57.45,"t":"2026-10-21T15:50:00Z","v":452,"vw":57.44},{"c":57.46,"h":57.53,"l":57.45,"n":84,"o":57.45,"t":"2026-10-21T15:55:00Z","v":11941,"vw":57.483497},{"c":57.39,"h":57.43,"l":57.39,"n":20,"o":57.43,"t":"2026-10-21T16:00:00Z","v":3430,"vw":57.42809},{"c":57.435,"h":57.435,"l":57.39,"n":31,"o":57.41,"t":"2026-10-21T16:05:00Z","v":4093,"vw":57.411626},{"c":57.41,"h":57.42,"l":57.385,"n":31,"o":57.4,"t":"2026-10-21T16:10:00Z","v":2132,"vw":57.405083},{"c":57.39,"h":57.435,"l":57.39,"n":11,"o":57.42,"t":"2026-10-21T16:15:00Z","v":1361,"vw":57.412795},{"c":57.41,"h":57.4201,"l":57.4,"n":22,"o":57.4,"t":"2026-10-21T16:20:00Z","v":2862,"vw":57.409829},{"c":57.445,"h":57.445,"l":57.385,"n":50,"o":57.42,"t":"2026-10-21T16:25:00Z","v":9786,"vw":57.408945},{"c":57.385,"h":57.44,"l":57.38,"n":38,"o":57.425,"t":"2026-10-21T16:30:00Z","v":8043,"vw":57.403114},{"c":57.51,"h":57.52,"l":57.35,"n":96,"o":57.37,"t":"2026-10-21T16:35:00Z","v":10267,"vw":57.419941},{"c":57.4851,"h":57.52,"l":57.46,"n":19,"o":57.52,"t":"2026-10-21T16:40:00Z","v":3036,"vw":57.479002},{"c":57.52,"h":57.52,"l":57.455,"n":29,"o":57.52,"t":"2026-10-21T16:45:00Z","v":4175,"vw":57.474383},{"c":57.46,"h":57.51,"l":57.46,"n":12,"o":57.485,"t":"2026-10-21T16:50:00Z","v":3466,"vw":57.484545},{"c":57.42,"h":57.48,"l":57.42,"n":12,"o":57.48,"t":"2026-10-21T16:55:00Z","v":56743,"vw":57.460018},{"c":57.48,"h":57.485,"l":57.445,"n":20,"o":57.455,"t":"2026-10-21T17:00:00Z","v":1169,"vw":57.4715},{"c":57.46,"h":57.505,"l":57.42,"n":30,"o":57.42,"t":"2026-10-21T17:05:00Z","v":2156,"vw":57.457055},{"c":57.5,"h":57.5,"l":57.47,"n":44,"o":57.48,"t":"2026-10-21T17:10:00Z","v":3364,"vw":57.482536},{"c":57.49,"h":57.54,"l":57.49,"n":44,"o":57.5084,"t":"2026-10-21T17:15:00Z","v":3211,"vw":57.519265},{"c":57.54,"h":57.55,"l":57.54,"n":9,"o":57.55,"t":"2026-10-21T17:20:00Z","v":1275,"vw":57.549083},{"c":57.505,"h":57.53,"l":57.485,"n":23,"o":57.53,"t":"2026-10-21T17:25:00Z","v":2462,"vw":57.50573},{"c":57.55,"h":57.595,"l":57.55,"n":22,"o":57.55,"t":"2026-10-21T17:30:00Z","v":2008,"vw":57.560825},{"c":57.58,"h":57.58,"l":57.505,"n":29,"o":57.5517,"t":"2026-10-21T17:35:00Z","v":1894,"vw":57.544993},{"c":57.585,"h":57.59,"l":57.54,"n":14,"o":57.59,"t":"2026-10-21T17:40:00Z","v":1273,"vw":57.578487},{"c":57.545,"h":57.545,"l":57.45,"n":29,"o":57.53,"t":"2026-10-21T17:45:00Z","v":3626,"vw":57.508358},{"c":57.54,"h":57.565,"l":57.5,"n":75,"o":57.51,"t":"2026-10-21T17:50:00Z","v":1353,"vw":57.530053},{"c":57.56,"h":57.565,"l":57.4901,"n":28,"o":57.51,"t":"2026-10-21T17:55:00Z","v":7942,"vw":57.499405},{"c":57.53,"h":57.57,"l":57.53,"n":29,"o":57.555,"t":"2026-10-21T18:00:00Z","v":2261,"vw":57.542988},{"c":57.515,"h":57.57,"l":57.515,"n":42,"o":57.5591,"t":"2026-10-21T18:05:00Z","v":2098,"vw":57.544202},{"c":57.51,"h":57.549,"l":57.505,"n":25,"o":57.52,"t":"2026-10-21T18:10:00Z","v":3019,"vw":57.516302},{"c":57.5,"h":57.54,"l":57.5,"n":36,"o":57.54,"t":"2026-10-21T18:15:00Z","v":2778,"vw":57.512325},{"c":57.46,"h":57.49,"l":57.42,"n":33,"o":57.49,"t":"2026-10-21T18:20:00Z","v":1983,"vw":57.461765},{"c":57.48,"h":57.495,"l":57.46,"n":39,"o":57.46,"t":"2026-10-21T18:25:00Z","v":2551,"vw":57.474524},{"c":57.515,"h":57.55,"l":57.485,"n":65,"o":57.485,"t":"2026-10-21T18:30:00Z","v":8310,"vw":57.507447},{"c":57.52,"h":57.52,"l":57.5,"n":19,"o":57.52,"t":"2026-10-21T18:35:00Z","v":1266,"vw":57.508572},{"c":57.51,"h":57.525,"l":57.49,"n":44,"o":57.51,"t":"2026-10-21T18:40:00Z","v":5111,"vw":57.506305},{"c":57.37,"h":57.49,"l":57.37,"n":74,"o":57.49,"t":"2026-10-21T18:45:00Z","v":3107,"vw":57.420526},{"c":57.325,"h":57.36,"l":57.26,"n":35,"o":57.35,"t":"2026-10-21T18:50:00Z","v":1622,"vw":57.309709},{"c":57.165,"h":57.29,"l":57.1425,"n":163,"o":57.29,"t":"2026-10-21T18:55:00Z","v":14383,"vw":57.204947},{"c":57.05,"h":57.16,"l":56.99,"n":133,"o":57.16,"t":"2026-10-21T19:00:00Z","v":15265,"vw":57.07124},{"c":57.07,"h":57.13,"l":57.015,"n":53,"o":57.015,"t":"2026-10-21T19:05:00Z","v":3844,"vw":57.099223},{"c":57.07,"h":57.07,"l":56.985,"n":45,"o":57.05,"t":"2026-10-21T19:10:00Z","v":2490,"vw":57.018213},{"c":57.15,"h":57.18,"l":57.07,"n":84,"o":57.07,"t":"2026-10-21T19:15:00Z","v":10171,"vw":57.146527},{"c":57.205,"h":57.22,"l":57.16,"n":69,"o":57.17,"t":"2026-10-21T19:20:00Z","v":6814,"vw":57.179115},{"c":57.26,"h":57.2983,"l":57.22,"n":67,"o":57.28,"t":"2026-10-21T19:25:00Z","v":9076,"vw":57.266503},{"c":57.38,"h":57.45,"l":57.34,"n":64,"o":57.36,"t":"2026-10-21T19:30:00Z","v":4567,"vw":57.362491},{"c":57.475,"h":57.475,"l":57.39,"n":70,"o":57.39,"t":"2026-10-21T19:35:00Z","v":3104,"vw":57.438662},{"c":57.47,"h":57.485,"l":57.3701,"n":128,"o":57.48,"t":"2026-10-21T19:40:00Z","v":6646,"vw":57.448954},{"c":57.46,"h":57.5,"l":57.455,"n":91,"o":57.465,"t":"2026-10-21T19:45:00Z","v":3383,"vw":57.477681},{"c":57.45,"h":57.49,"l":57.405,"n":65,"o":57.45,"t":"2026-10-21T19:50:00Z","v":3806,"vw":57.457281},{"c":57.52,"h":57.54,"l":57.405,"n":128,"o":57.45,"t":"2026-10-21T19:55:00Z","v":9570,"vw":57.457864},{"c":57.48,"h":57.48,"l":57.48,"n":7,"o":57.48,"t":"2026-10-21T20:00:00Z","v":1915,"vw":57.48},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-22T08:55:00Z","v":138,"vw":56},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-22T09:10:00Z","v":178,"vw":56.08},{"c":56.35,"h":56.79,"l":56.23,"n":32,"o":56.79,"t":"2026-10-22T11:00:00Z","v":946,"vw":56.452238},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-22T13:15:00Z","v":307,"vw":56},{"c":55.795,"h":56.06,"l":55.68,"n":115,"o":56.05,"t":"2026-10-22T13:30:00Z","v":16850,"vw":55.938412},{"c":55.75,"h":55.83,"l":55.73,"n":52,"o":55.79,"t":"2026-10-22T13:35:00Z","v":19373,"vw":55.798459},{"c":55.65,"h":55.75,"l":55.47,"n":101,"o":55.73,"t":"2026-10-22T13:40:00Z","v":7827,"vw":55.650717},{"c":55.49,"h":55.545,"l":55.46,"n":45,"o":55.51,"t":"2026-10-22T13:45:00Z","v":4129,"vw":55.50724},{"c":55.535,"h":55.55,"l":55.535,"n":21,"o":55.55,"t":"2026-10-22T13:50:00Z","v":849,"vw":55.538063},{"c":55.63,"h":55.67,"l":55.49,"n":173,"o":55.604,"t":"2026-10-22T13:55:00Z","v":20270,"vw":55.59535},{"c":55.455,"h":55.68,"l":55.455,"n":90,"o":55.63,"t":"2026-10-22T14:00:00Z","v":18189,"vw":55.628925},{"c":55.37,"h":55.47,"l":55.37,"n":94,"o":55.43,"t":"2026-10-22T14:05:00Z","v":16435,"vw":55.430958},{"c":55.285,"h":55.395,"l":55.265,"n":84,"o":55.395,"t":"2026-10-22T14:10:00Z","v":14979,"vw":55.342098},{"c":55.35,"h":55.35,"l":55.29,"n":34,"o":55.315,"t":"2026-10-22T14:15:00Z","v":3608,"vw":55.318081},{"c":55.25,"h":55.3501,"l":55.25,"n":62,"o":55.3501,"t":"2026-10-22T14:20:00Z","v":5996,"vw":55.272065},{"c":55.205,"h":55.23,"l":55.14,"n":84,"o":55.23,"t":"2026-10-22T14:25:00Z","v":7512,"vw":55.203181},{"c":55.08,"h":55.18,"l":55.08,"n":94,"o":55.15,"t":"2026-10-22T14:30:00Z","v":21206,"vw":55.127674},{"c":55.04,"h":55.1,"l":55.02,"n":57,"o":55.08,"t":"2026-10-22T14:35:00Z","v":7075,"vw":55.040222},{"c":55.1739,"h":55.175,"l":55.04,"n":35,"o":55.04,"t":"2026-10-22T14:40:00Z","v":4414,"vw":55.145749},{"c":55.115,"h":55.185,"l":55.06,"n":48,"o":55.18,"t":"2026-10-22T14:45:00Z","v":4327,"vw":55.098635},{"c":55.18,"h":55.22,"l":55.09,"n":46,"o":55.09,"t":"2026-10-22T14:50:00Z","v":3203,"vw":55.160687},{"c":55.12,"h":55.19,"l":55.12,"n":76,"o":55.16,"t":"2026-10-22T14:55:00Z","v":2366,"vw":55.16043},{"c":55.1,"h":55.2003,"l":55.1,"n":75,"o":55.13,"t":"2026-10-22T15:00:00Z","v":1412,"vw":55.155439},{"c":55.09,"h":55.17,"l":55.09,"n":53,"o":55.17,"t":"2026-10-22T15:05:00Z","v":4707,"vw":55.156421},{"c":55.01,"h":55.09,"l":55,"n":57,"o":55.09,"t":"2026-10-22T15:10:00Z","v":7813,"vw":55.040952},{"c":55.19,"h":55.21,"l":55.01,"n":76,"o":55.01,"t":"2026-10-22T15:15:00Z","v":8824,"vw":55.07579},{"c":55.19,"h":55.255,"l":55.19,"n":41,"o":55.2,"t":"2026-10-22T15:20:00Z","v":1308,"vw":55.229297},{"c":55.11,"h":55.16,"l":55.1,"n":38,"o":55.16,"t":"2026-10-22T15:25:00Z","v":2971,"vw":55.128973},{"c":55.08,"h":55.125,"l":55.03,"n":33,"o":55.08,"t":"2026-10-22T15:30:00Z","v":2030,"vw":55.071885},{"c":55.14,"h":55.16,"l":55.1285,"n":59,"o":55.13,"t":"2026-10-22T15:35:00Z","v":7059,"vw":55.14888},{"c":55.15,"h":55.17,"l":55.08,"n":94,"o":55.095,"t":"2026-10-22T15:40:00Z","v":10371,"vw":55.125332},{"c":55.11,"h":55.175,"l":55.11,"n":73,"o":55.11,"t":"2026-10-22T15:45:00Z","v":13081,"vw":55.162484},{"c":55.22,"h":55.22,"l":55.12,"n":44,"o":55.14,"t":"2026-10-22T15:50:00Z","v":4567,"vw":55.180584},{"c":55.2,"h":55.27,"l":55.195,"n":37,"o":55.215,"t":"2026-10-22T15:55:00Z","v":3063,"vw":55.233463},{"c":55.235,"h":55.305,"l":55.23,"n":42,"o":55.24,"t":"2026-10-22T16:00:00Z","v":6173,"vw":55.265264},{"c":55.265,"h":55.31,"l":55.195,"n":51,"o":55.23,"t":"2026-10-22T16:05:00Z","v":5807,"vw":55.268618},{"c":55.2719,"h":55.29,"l":55.2437,"n":23,"o":55.28,"t":"2026-10-22T16:10:00Z","v":1993,"vw":55.269418},{"c":55.35,"h":55.36,"l":55.315,"n":19,"o":55.32,"t":"2026-10-22T16:15:00Z","v":1453,"vw":55.331995},{"c":55.24,"h":55.35,"l":55.24,"n":11,"o":55.35,"t":"2026-10-22T16:20:00Z","v":700,"vw":55.33},{"c":55.3,"h":55.38,"l":55.3,"n":52,"o":55.38,"t":"2026-10-22T16:25:00Z","v":6360,"vw":55.346155},{"c":55.27,"h":55.3,"l":55.25,"n":41,"o":55.3,"t":"2026-10-22T16:30:00Z","v":2798,"vw":55.270677},{"c":55.235,"h":55.29,"l":55.235,"n":26,"o":55.28,"t":"2026-10-22T16:35:00Z","v":3929,"vw":55.241525},{"c":55.1588,"h":55.185,"l":55.115,"n":21,"o":55.16,"t":"2026-10-22T16:40:00Z","v":1523,"vw":55.1592},{"c":55.15,"h":55.155,"l":55.09,"n":43,"o":55.1299,"t":"2026-10-22T16:45:00Z","v":1931,"vw":55.11997},{"c":55.2,"h":55.21,"l":55.12,"n":45,"o":55.12,"t":"2026-10-22T16:50:00Z","v":4618,"vw":55.157502},{"c":55.275,"h":55.275,"l":55.2,"n":22,"o":55.205,"t":"2026-10-22T16:55:00Z","v":1183,"vw":55.225},{"c":55.255,"h":55.255,"l":55.2,"n":4,"o":55.2,"t":"2026-10-22T17:00:00Z","v":302,"vw":55.2275},{"c":55.15,"h":55.18,"l":55.1265,"n":26,"o":55.18,"t":"2026-10-22T17:05:00Z","v":720,"vw":55.161083},{"c":55.12,"h":55.14,"l":55.12,"n":6,"o":55.14,"t":"2026-10-22T17:10:00Z","v":533,"vw":55.136},{"c":55.1825,"h":55.195,"l":55.1825,"n":8,"o":55.195,"t":"2026-10-22T17:15:00Z","v":254,"vw":55.18875},{"c":55.19,"h":55.25,"l":55.16,"n":59,"o":55.16,"t":"2026-10-22T17:20:00Z","v":31776,"vw":55.232549},{"c":55.225,"h":55.235,"l":55.155,"n":246,"o":55.21,"t":"2026-10-22T17:25:00Z","v":59114,"vw":55.201389},{"c":55.3,"h":55.305,"l":55.19,"n":253,"o":55.22,"t":"2026-10-22T17:30:00Z","v":24760,"vw":55.22772},{"c":55.26,"h":55.31,"l":55.25,"n":83,"o":55.31,"t":"2026-10-22T17:35:00Z","v":29237,"vw":55.295262},{"c":55.27,"h":55.27,"l":55.1803,"n":57,"o":55.23,"t":"2026-10-22T17:40:00Z","v":7263,"vw":55.211157},{"c":55.19,"h":55.275,"l":55.19,"n":82,"o":55.275,"t":"2026-10-22T17:45:00Z","v":10136,"vw":55.238689},{"c":55.19,"h":55.2636,"l":55.16,"n":26,"o":55.16,"t":"2026-10-22T17:50:00Z","v":1590,"vw":55.215296},{"c":55.22,"h":55.24,"l":55.1858,"n":28,"o":55.23,"t":"2026-10-22T17:55:00Z","v":3721,"vw":55.208779},{"c":55.12,"h":55.21,"l":55.11,"n":181,"o":55.2,"t":"2026-10-22T18:00:00Z","v":23173,"vw":55.162569},{"c":55.2,"h":55.2,"l":55.12,"n":62,"o":55.12,"t":"2026-10-22T18:05:00Z","v":6925,"vw":55.18219},{"c":55.21,"h":55.21,"l":55.18,"n":18,"o":55.2,"t":"2026-10-22T18:10:00Z","v":1026,"vw":55.194623},{"c":55.29,"h":55.29,"l":55.19,"n":47,"o":55.19,"t":"2026-10-22T18:15:00Z","v":6328,"vw":55.229277},{"c":55.3,"h":55.31,"l":55.29,"n":59,"o":55.29,"t":"2026-10-22T18:20:00Z","v":6803,"vw":55.299943},{"c":55.22,"h":55.28,"l":55.22,"n":30,"o":55.28,"t":"2026-10-22T18:25:00Z","v":3559,"vw":55.263718},{"c":55.2,"h":55.21,"l":55.18,"n":47,"o":55.2,"t":"2026-10-22T18:30:00Z","v":4184,"vw":55.193161},{"c":55.15,"h":55.2,"l":55.15,"n":146,"o":55.2,"t":"2026-10-22T18:35:00Z","v":65652,"vw":55.166709},{"c":55.16,"h":55.16,"l":55.12,"n":76,"o":55.16,"t":"2026-10-22T18:40:00Z","v":4220,"vw":55.138337},{"c":55.175,"h":55.175,"l":55.175,"n":3,"o":55.175,"t":"2026-10-22T18:45:00Z","v":206,"vw":55.175},{"c":55.14,"h":55.19,"l":55.11,"n":86,"o":55.19,"t":"2026-10-22T18:50:00Z","v":40384,"vw":55.175087},{"c":55.11,"h":55.17,"l":55.11,"n":51,"o":55.15,"t":"2026-10-22T18:55:00Z","v":2812,"vw":55.1625},{"c":55.07,"h":55.1,"l":54.99,"n":166,"o":55.1,"t":"2026-10-22T19:00:00Z","v":19244,"vw":55.021756},{"c":55.09,"h":55.1,"l":55.04,"n":84,"o":55.05,"t":"2026-10-22T19:05:00Z","v":10072,"vw":55.074238},{"c":55.08,"h":55.16,"l":55.08,"n":103,"o":55.08,"t":"2026-10-22T19:10:00Z","v":14937,"vw":55.139793},{"c":55.09,"h":55.12,"l":55.07,"n":68,"o":55.09,"t":"2026-10-22T19:15:00Z","v":3387,"vw":55.089885},{"c":55.11,"h":55.13,"l":55.09,"n":68,"o":55.1099,"t":"2026-10-22T19:20:00Z","v":6228,"vw":55.106222},{"c":55.13,"h":55.13,"l":55.09,"n":54,"o":55.1,"t":"2026-10-22T19:25:00Z","v":4733,"vw":55.098079},{"c":55.05,"h":55.125,"l":55.05,"n":47,"o":55.12,"t":"2026-10-22T19:30:00Z","v":2756,"vw":55.112076},{"c":55.09,"h":55.09,"l":55.09,"n":9,"o":55.09,"t":"2026-10-22T19:35:00Z","v":159,"vw":55.09},{"c":55.04,"h":55.04,"l":54.99,"n":175,"o":55.02,"t":"2026-10-22T19:40:00Z","v":15109,"vw":55.008959},{"c":55.03,"h":55.03,"l":55.02,"n":47,"o":55.02,"t":"2026-10-22T19:45:00Z","v":1897,"vw":55.021784},{"c":55.14,"h":55.2,"l":55.03,"n":93,"o":55.03,"t":"2026-10-22T19:50:00Z","v":6572,"vw":55.115806},{"c":55.19,"h":55.19,"l":55.07,"n":200,"o":55.14,"t":"2026-10-22T19:55:00Z","v":16095,"vw":55.140337},{"c":55.07,"h":55.07,"l":55.07,"n":8,"o":55.07,"t":"2026-10-22T20:00:00Z","v":3052,"vw":55.07}],"history":[{"c":41.06,"h":41.6002,"l":40.99,"n":789,"o":41.38,"t":"2024-10-21T04:00:00Z","v":223037,"vw":41.214504},{"c":41.09,"h":41.3,"l":40.89,"n":1414,"o":41.06,"t":"2024-10-22T04:00:00Z","v":88566,"vw":41.068516},{"c":40.52,"h":40.7,"l":40.24,"n":1157,"o":40.7,"t":"2024-10-23T04:00:00Z","v":128148,"vw":40.412133},{"c":40.69,"h":40.74,"l":40.311,"n":968,"o":40.64,"t":"2024-10-24T04:00:00Z","v":158165,"vw":40.608594},{"c":40.65,"h":41.18,"l":40.63,"n":1527,"o":40.64,"t":"2024-10-25T04:00:00Z","v":117084,"vw":40.887928},{"c":41.29,"h":41.48,"l":40.65,"n":1363,"o":40.93,"t":"2024-10-28T04:00:00Z","v":286324,"vw":41.302357},{"c":41.19,"h":41.51,"l":41.18,"n":1957,"o":41.31,"t":"2024-10-29T04:00:00Z","v":275981,"vw":41.349187},{"c":40.73,"h":40.98,"l":40.555,"n":1017,"o":40.87,"t":"2024-10-30T04:00:00Z","v":96797,"vw":40.686706},{"c":40.14,"h":40.52,"l":39.91,"n":2068,"o":40.39,"t":"2024-10-31T04:00:00Z","v":192130,"vw":40.192072},{"c":40.59,"h":40.81,"l":40.38,"n":1710,"o":40.46,"t":"2024-11-01T04:00:00Z","v":276205,"vw":40.637459},{"c":40.69,"h":40.97,"l":40.58,"n":2110,"o":40.65,"t":"2024-11-04T05:00:00Z","v":431566,"vw":40.827863},{"c":41.26,"h":41.42,"l":40.89,"n":1542,"o":40.89,"t":"2024-11-05T05:00:00Z","v":127934,"vw":41.22075},{"c":41.48,"h":41.5499,"l":40.51,"n":1596,"o":40.84,"t":"2024-11-06T05:00:00Z","v":157543,"vw":41.099869},{"c":42.74,"h":42.76,"l":42.27,"n":1891,"o":42.27,"t":"2024-11-07T05:00:00Z","v":149037,"vw":42.586665},{"c":40.98,"h":41.46,"l":40.7,"n":3653,"o":41.33,"t":"2024-11-08T05:00:00Z","v":326482,"vw":40.967496},{"c":40.15,"h":40.6,"l":40.1299,"n":1895,"o":40.6,"t":"2024-11-11T05:00:00Z","v":153744,"vw":40.272525},{"c":39.11,"h":39.54,"l":38.88,"n":2236,"o":39.43,"t":"2024-11-12T05:00:00Z","v":649118,"vw":39.040536},{"c":38.51,"h":39.08,"l":38.51,"n":3366,"o":39.07,"t":"2024-11-13T05:00:00Z","v":297785,"vw":38.750134},{"c":38.45,"h":38.68,"l":38.34,"n":1526,"o":38.43,"t":"2024-11-14T05:00:00Z","v":164540,"vw":38.519867},{"c":38.35,"h":38.82,"l":38.35,"n":1434,"o":38.52,"t":"2024-11-15T05:00:00Z","v":95899,"vw":38.507077},{"c":39.16,"h":39.22,"l":38.65,"n":1992,"o":38.65,"t":"2024-11-18T05:00:00Z","v":100501,"vw":39.039732},{"c":39.19,"h":39.3029,"l":38.67,"n":1232,"o":38.71,"t":"2024-11-19T05:00:00Z","v":247600,"vw":38.949845},{"c":39.29,"h":39.305,"l":38.985,"n":909,"o":39.05,"t":"2024-11-20T05:00:00Z","v":68424,"vw":39.154704},{"c":39.29,"h":39.3817,"l":39.02,"n":1312,"o":39.21,"t":"2024-11-21T05:00:00Z","v":138673,"vw":39.170729},{"c":39.3,"h":39.39,"l":39.05,"n":1616,"o":39.05,"t":"2024-11-22T05:00:00Z","v":133682,"vw":39.266052},{"c":39.43,"h":39.57,"l":39.2629,"n":1929,"o":39.38,"t":"2024-11-25T05:00:00Z","v":95017,"vw":39.425226},{"c":38.84,"h":39.325,"l":38.72,"n":3433,"o":39.23,"t":"2024-11-26T05:00:00Z","v":476694,"vw":38.860835},{"c":39.19,"h":39.345,"l":38.92,"n":1974,"o":38.92,"t":"2024-11-27T05:00:00Z","v":220495,"vw":39.18151},{"c":39.71,"h":39.725,"l":39.18,"n":1327,"o":39.18,"t":"2024-11-29T05:00:00Z","v":131032,"vw":39.636415},{"c":39.62,"h":39.74,"l":39.4111,"n":1004,"o":39.65,"t":"2024-12-02T05:00:00Z","v":76025,"vw":39.56816},{"c":39.91,"h":40.115,"l":39.75,"n":1363,"o":40,"t":"2024-12-03T05:00:00Z","v":106444,"vw":39.869812},{"c":39.47,"h":39.9599,"l":39.395,"n":1615,"o":39.71,"t":"2024-12-04T05:00:00Z","v":143782,"vw":39.547449},{"c":39.39,"h":39.72,"l":39.29,"n":1413,"o":39.47,"t":"2024-12-05T05:00:00Z","v":302204,"vw":39.372327},{"c":38.84,"h":39.5,"l":38.73,"n":1946,"o":39.5,"t":"2024-12-06T05:00:00Z","v":258331,"vw":38.911684},{"c":39.84,"h":40.53,"l":39.82,"n":2263,"o":39.84,"t":"2024-12-09T05:00:00Z","v":423296,"vw":40.322601},{"c":39.64,"h":39.9049,"l":39.49,"n":883,"o":39.78,"t":"2024-12-10T05:00:00Z","v":51243,"vw":39.667983},{"c":39.54,"h":39.68,"l":39.3401,"n":1543,"o":39.52,"t":"2024-12-11T05:00:00Z","v":168058,"vw":39.562909},{"c":38.7,"h":39.15,"l":38.69,"n":3524,"o":38.99,"t":"2024-12-12T05:00:00Z","v":613872,"vw":38.916982},{"c":38,"h":38.42,"l":37.97,"n":4207,"o":38.41,"t":"2024-12-13T05:00:00Z","v":571011,"vw":38.06995},{"c":37.53,"h":37.98,"l":37.46,"n":2382,"o":37.98,"t":"2024-12-16T05:00:00Z","v":157673,"vw":37.64195},{"c":36.61,"h":36.71,"l":36.36,"n":2554,"o":36.63,"t":"2024-12-17T05:00:00Z","v":296485,"vw":36.558026},{"c":35.2,"h":36.52,"l":35.1601,"n":2466,"o":36.36,"t":"2024-12-18T05:00:00Z","v":275516,"vw":36.147717},{"c":34.99,"h":35.56,"l":34.95,"n":2728,"o":35.56,"t":"2024-12-19T05:00:00Z","v":214198,"vw":35.180951},{"c":35.29,"h":35.47,"l":34.79,"n":2593,"o":34.98,"t":"2024-12-20T05:00:00Z","v":259235,"vw":35.294355},{"c":35.37,"h":35.44,"l":34.98,"n":2433,"o":35.1,"t":"2024-12-23T05:00:00Z","v":213349,"vw":35.248163},{"c":35.43,"h":35.46,"l":35.22,"n":1360,"o":35.34,"t":"2024-12-24T05:00:00Z","v":176388,"vw":35.361293},{"c":35.55,"h":35.585,"l":35.26,"n":1802,"o":35.26,"t":"2024-12-26T05:00:00Z","v":160996,"vw":35.500825},{"c":35.26,"h":35.465,"l":35.1401,"n":1582,"o":35.21,"t":"2024-12-27T05:00:00Z","v":149204,"vw":35.272488},{"c":34.86,"h":35.08,"l":34.78,"n":2389,"o":35,"t":"2024-12-30T05:00:00Z","v":372608,"vw":34.939936},{"c":34.99,"h":35.17,"l":34.85,"n":1639,"o":34.86,"t":"2024-12-31T05:00:00Z","v":211214,"vw":34.998134},{"c":35.15,"h":35.5,"l":34.96,"n":1300,"o":35.14,"t":"2025-01-02T05:00:00Z","v":123325,"vw":35.086737},{"c":35.11,"h":35.23,"l":34.82,"n":1846,"o":35.14,"t":"2025-01-03T05:00:00Z","v":185240,"vw":34.97227},{"c":35.41,"h":35.72,"l":35.34,"n":3116,"o":35.46,"t":"2025-01-06T05:00:00Z","v":385601,"vw":35.583631},{"c":35.12,"h":35.59,"l":35.07,"n":2705,"o":35.59,"t":"2025-01-07T05:00:00Z","v":388503,"vw":35.35123},{"c":35.2,"h":35.2,"l":34.82,"n":1592,"o":35.09,"t":"2025-01-08T05:00:00Z","v":176298,"vw":35.050808},{"c":34.93,"h":35.35,"l":34.82,"n":1704,"o":35.2,"t":"2025-01-10T05:00:00Z","v":140716,"vw":35.002239},{"c":35.17,"h":35.2245,"l":34.6,"n":3512,"o":34.75,"t":"2025-01-13T05:00:00Z","v":256639,"vw":35.044542},{"c":35.49,"h":35.59,"l":35.25,"n":1489,"o":35.41,"t":"2025-01-14T05:00:00Z","v":198262,"vw":35.398005},{"c":35.9,"h":36.23,"l":35.715,"n":2072,"o":35.86,"t":"2025-01-15T05:00:00Z","v":350422,"vw":35.802222},{"c":35.86,"h":36.05,"l":35.75,"n":2426,"o":35.93,"t":"2025-01-16T05:00:00Z","v":495822,"vw":35.942575},{"c":36.31,"h":36.69,"l":35.95,"n":2593,"o":35.95,"t":"2025-01-17T05:00:00Z","v":221434,"vw":36.51747},{"c":36.72,"h":36.8858,"l":36.57,"n":1687,"o":36.61,"t":"2025-01-21T05:00:00Z","v":110048,"vw":36.684241},{"c":36.07,"h":36.625,"l":36.02,"n":1245,"o":36.6,"t":"2025-01-22T05:00:00Z","v":148847,"vw":36.331444},{"c":36.14,"h":36.18,"l":35.72,"n":2648,"o":35.93,"t":"2025-01-23T05:00:00Z","v":244799,"vw":36.026272},{"c":36.34,"h":36.68,"l":36.32,"n":1580,"o":36.39,"t":"2025-01-24T05:00:00Z","v":173275,"vw":36.442795},{"c":35.82,"h":35.95,"l":35.68,"n":1962,"o":35.95,"t":"2025-01-27T05:00:00Z","v":178082,"vw":35.789579},{"c":35.35,"h":35.77,"l":35.256,"n":1564,"o":35.77,"t":"2025-01-28T05:00:00Z","v":123497,"vw":35.403103},{"c":35.52,"h":35.7795,"l":35.35,"n":1492,"o":35.35,"t":"2025-01-29T05:00:00Z","v":253331,"vw":35.615439},{"c":36.02,"h":36.15,"l":35.79,"n":1667,"o":36,"t":"2025-01-30T05:00:00Z","v":180919,"vw":36.023791},{"c":35.47,"h":36.1,"l":35.42,"n":1489,"o":36.05,"t":"2025-01-31T05:00:00Z","v":203121,"vw":35.653999},{"c":35.21,"h":35.48,"l":34.6601,"n":4099,"o":35,"t":"2025-02-03T05:00:00Z","v":809933,"vw":35.135947},{"c":36,"h":36.01,"l":35.35,"n":2371,"o":35.35,"t":"2025-02-04T05:00:00Z","v":240472,"vw":35.892197},{"c":36.22,"h":36.27,"l":35.96,"n":2201,"o":36.02,"t":"2025-02-05T05:00:00Z","v":476805,"vw":36.196497},{"c":36.7,"h":36.93,"l":36.52,"n":2388,"o":36.58,"t":"2025-02-06T05:00:00Z","v":380343,"vw":36.777557},{"c":36.75,"h":37.35,"l":36.74,"n":3185,"o":37.2,"t":"2025-02-07T05:00:00Z","v":391593,"vw":36.97522},{"c":37.16,"h":37.25,"l":37,"n":3076,"o":37,"t":"2025-02-10T05:00:00Z","v":464034,"vw":37.135367},{"c":36.51,"h":36.79,"l":36.39,"n":10485,"o":36.79,"t":"2025-02-11T05:00:00Z","v":990445,"vw":36.514629},{"c":36.65,"h":36.86,"l":36.3,"n":2357,"o":36.3,"t":"2025-02-12T05:00:00Z","v":230271,"vw":36.619991},{"c":37.54,"h":37.56,"l":36.68,"n":2650,"o":36.68,"t":"2025-02-13T05:00:00Z","v":228990,"vw":37.199005},{"c":37.38,"h":37.9,"l":37.3501,"n":2829,"o":37.75,"t":"2025-02-14T05:00:00Z","v":402464,"vw":37.64751},{"c":37.705,"h":37.73,"l":37.38,"n":3766,"o":37.52,"t":"2025-02-18T05:00:00Z","v":251976,"vw":37.638849},{"c":37,"h":37.28,"l":36.8175,"n":2617,"o":37.28,"t":"2025-02-19T05:00:00Z","v":218349,"vw":37.002257},{"c":37.7,"h":37.88,"l":37.4301,"n":2106,"o":37.47,"t":"2025-02-20T05:00:00Z","v":127101,"vw":37.635906},{"c":36.845,"h":37.81,"l":36.78,"n":4406,"o":37.81,"t":"2025-02-21T05:00:00Z","v":331596,"vw":37.134574},{"c":36.62,"h":36.92,"l":36.53,"n":2492,"o":36.8,"t":"2025-02-24T05:00:00Z","v":178896,"vw":36.787711},{"c":36.44,"h":36.63,"l":36.121,"n":1576,"o":36.63,"t":"2025-02-25T05:00:00Z","v":147879,"vw":36.315131},{"c":36.48,"h":36.815,"l":36.39,"n":2450,"o":36.43,"t":"2025-02-26T05:00:00Z","v":290441,"vw":36.627578},{"c":36,"h":36.55,"l":36,"n":2022,"o":36.47,"t":"2025-02-27T05:00:00Z","v":202501,"vw":36.170676},{"c":35.89,"h":35.89,"l":35.41,"n":3028,"o":35.61,"t":"2025-02-28T05:00:00Z","v":187692,"vw":35.663986},{"c":35.72,"h":36.8,"l":35.57,"n":4325,"o":36.49,"t":"2025-03-03T05:00:00Z","v":487033,"vw":36.280237},{"c":35.61,"h":36.095,"l":35.0001,"n":2759,"o":35.67,"t":"2025-03-04T05:00:00Z","v":305988,"vw":35.481378},{"c":37.26,"h":37.3,"l":36.28,"n":3074,"o":36.28,"t":"2025-03-05T05:00:00Z","v":219808,"vw":36.962727},{"c":37.19,"h":37.62,"l":37.0664,"n":2442,"o":37.32,"t":"2025-03-06T05:00:00Z","v":198468,"vw":37.296748},{"c":37.39,"h":37.465,"l":36.78,"n":2357,"o":36.96,"t":"2025-03-07T05:00:00Z","v":310315,"vw":36.938061},{"c":36.17,"h":36.89,"l":35.84,"n":3580,"o":36.66,"t":"2025-03-10T04:00:00Z","v":342350,"vw":36.379332},{"c":36.75,"h":36.92,"l":36.2193,"n":2662,"o":36.37,"t":"2025-03-11T04:00:00Z","v":167527,"vw":36.515792},{"c":36.55,"h":36.85,"l":36.35,"n":2044,"o":36.85,"t":"2025-03-12T04:00:00Z","v":91708,"vw":36.616262},{"c":36.66,"h":36.94,"l":36.34,"n":1260,"o":36.42,"t":"2025-03-13T04:00:00Z","v":244242,"vw":36.693312},{"c":37.7,"h":37.7,"l":37.18,"n":1917,"o":37.18,"t":"2025-03-14T04:00:00Z","v":291271,"vw":37.548171},{"c":38.02,"h":38.07,"l":37.625,"n":5194,"o":37.87,"t":"2025-03-17T04:00:00Z","v":802684,"vw":37.796637},{"c":38.21,"h":38.32,"l":37.89,"n":3367,"o":38.1,"t":"2025-03-18T04:00:00Z","v":254562,"vw":38.182892},{"c":38.35,"h":38.55,"l":37.99,"n":1816,"o":37.99,"t":"2025-03-19T04:00:00Z","v":146007,"vw":38.205736},{"c":37.94,"h":38.1,"l":37.63,"n":2031,"o":37.88,"t":"2025-03-20T04:00:00Z","v":214486,"vw":37.869203},{"c":37.3,"h":37.3034,"l":36.985,"n":1834,"o":37.3,"t":"2025-03-21T04:00:00Z","v":239701,"vw":37.198938},{"c":37.7,"h":38.03,"l":37.54,"n":1979,"o":37.7,"t":"2025-03-24T04:00:00Z","v":272722,"vw":37.699989},{"c":38.07,"h":38.19,"l":37.86,"n":3017,"o":37.86,"t":"2025-03-25T04:00:00Z","v":208757,"vw":38.073544},{"c":37.6,"h":38.13,"l":37.52,"n":1960,"o":38.13,"t":"2025-03-26T04:00:00Z","v":102682,"vw":37.740015},{"c":37.35,"h":37.5,"l":37.11,"n":1430,"o":37.42,"t":"2025-03-27T04:00:00Z","v":83566,"vw":37.331649},{"c":36.41,"h":37.33,"l":36.4,"n":2076,"o":37.15,"t":"2025-03-28T04:00:00Z","v":92299,"vw":36.74851},{"c":35.88,"h":36.03,"l":35.21,"n":2923,"o":35.75,"t":"2025-03-31T04:00:00Z","v":411454,"vw":35.667738},{"c":36.17,"h":36.2324,"l":35.73,"n":2386,"o":36.09,"t":"2025-04-01T04:00:00Z","v":309289,"vw":36.004497},{"c":36.04,"h":36.1,"l":35.63,"n":2789,"o":35.88,"t":"2025-04-02T04:00:00Z","v":289360,"vw":35.872772},{"c":34.06,"h":34.95,"l":34.01,"n":3465,"o":34.95,"t":"2025-04-03T04:00:00Z","v":316845,"vw":34.391557},{"c":31.22,"h":32.295,"l":30.76,"n":5980,"o":32.12,"t":"2025-04-04T04:00:00Z","v":737661,"vw":31.279431},{"c":31.1,"h":32.3,"l":30.13,"n":9037,"o":30.31,"t":"2025-04-07T04:00:00Z","v":1269697,"vw":31.066897},{"c":30.23,"h":32.27,"l":29.96,"n":3216,"o":32.07,"t":"2025-04-08T04:00:00Z","v":691649,"vw":30.452492},{"c":33.01,"h":33.35,"l":30.18,"n":4832,"o":30.35,"t":"2025-04-09T04:00:00Z","v":467640,"vw":32.12703},{"c":32.18,"h":32.59,"l":31.43,"n":3085,"o":32.43,"t":"2025-04-10T04:00:00Z","v":253313,"vw":32.234746},{"c":33.46,"h":33.67,"l":32.51,"n":2853,"o":32.51,"t":"2025-04-11T04:00:00Z","v":214182,"vw":33.16315},{"c":33.96,"h":34.24,"l":33.57,"n":2453,"o":33.97,"t":"2025-04-14T04:00:00Z","v":346398,"vw":34.083626},{"c":33.84,"h":34.14,"l":33.7455,"n":1812,"o":33.81,"t":"2025-04-15T04:00:00Z","v":117537,"vw":33.936709},{"c":33.69,"h":34.0638,"l":33.47,"n":1747,"o":33.8,"t":"2025-04-16T04:00:00Z","v":114579,"vw":33.782747},{"c":34,"h":34.3269,"l":33.8367,"n":886,"o":33.87,"t":"2025-04-17T04:00:00Z","v":67255,"vw":34.072536},{"c":34.01,"h":34.1799,"l":33.5601,"n":1955,"o":34,"t":"2025-04-21T04:00:00Z","v":228206,"vw":33.875904},{"c":34.67,"h":34.84,"l":34.2101,"n":971,"o":34.29,"t":"2025-04-22T04:00:00Z","v":53791,"vw":34.569349},{"c":35.18,"h":35.8275,"l":35.04,"n":1128,"o":35.27,"t":"2025-04-23T04:00:00Z","v":82399,"vw":35.479445},{"c":36.1,"h":36.12,"l":35.33,"n":1973,"o":35.33,"t":"2025-04-24T04:00:00Z","v":133849,"vw":35.842011},{"c":35.77,"h":35.785,"l":35.4101,"n":860,"o":35.61,"t":"2025-04-25T04:00:00Z","v":76727,"vw":35.612715},{"c":35.86,"h":35.9678,"l":35.6,"n":1269,"o":35.68,"t":"2025-04-28T04:00:00Z","v":72652,"vw":35.758702},{"c":35.89,"h":36.11,"l":35.73,"n":1860,"o":36.015,"t":"2025-04-29T04:00:00Z","v":478892,"vw":35.848981},{"c":35.16,"h":35.36,"l":34.5936,"n":1908,"o":34.89,"t":"2025-04-30T04:00:00Z","v":594285,"vw":34.943226},{"c":35.27,"h":35.55,"l":35.065,"n":1601,"o":35.55,"t":"2025-05-01T04:00:00Z","v":134330,"vw":35.297098},{"c":36.05,"h":36.2,"l":35.6506,"n":1947,"o":36.15,"t":"2025-05-02T04:00:00Z","v":288477,"vw":35.981565},{"c":35.85,"h":36.1015,"l":35.85,"n":1503,"o":36,"t":"2025-05-05T04:00:00Z","v":103360,"vw":35.952135},{"c":36.04,"h":36.12,"l":35.77,"n":2198,"o":35.77,"t":"2025-05-06T04:00:00Z","v":303469,"vw":35.987886},{"c":35.56,"h":35.935,"l":35.39,"n":1736,"o":35.935,"t":"2025-05-07T04:00:00Z","v":125774,"vw":35.57584},{"c":35.47,"h":35.69,"l":35.34,"n":2348,"o":35.5,"t":"2025-05-08T04:00:00Z","v":316330,"vw":35.429796},{"c":35.67,"h":35.85,"l":35.55,"n":1128,"o":35.7,"t":"2025-05-09T04:00:00Z","v":63347,"vw":35.676066},{"c":36.69,"h":37.125,"l":36.5301,"n":2096,"o":36.8,"t":"2025-05-12T04:00:00Z","v":166897,"vw":36.69038},{"c":37.08,"h":37.2,"l":36.75,"n":1400,"o":36.92,"t":"2025-05-13T04:00:00Z","v":142088,"vw":37.035213},{"c":36.93,"h":37.14,"l":36.87,"n":3045,"o":37.01,"t":"2025-05-14T04:00:00Z","v":381360,"vw":36.982632},{"c":36.97,"h":37.06,"l":36.64,"n":937,"o":36.93,"t":"2025-05-15T04:00:00Z","v":65760,"vw":36.852677},{"c":36.86,"h":36.96,"l":36.37,"n":2898,"o":36.74,"t":"2025-05-16T04:00:00Z","v":450357,"vw":36.805076},{"c":36.86,"h":36.945,"l":36.32,"n":1218,"o":36.32,"t":"2025-05-19T04:00:00Z","v":87835,"vw":36.742559},{"c":36.86,"h":36.9523,"l":36.71,"n":684,"o":36.71,"t":"2025-05-20T04:00:00Z","v":53187,"vw":36.859691},{"c":36.58,"h":37.12,"l":36.58,"n":1296,"o":36.79,"t":"2025-05-21T04:00:00Z","v":192325,"vw":36.916247},{"c":36.51,"h":36.65,"l":36.35,"n":1068,"o":36.65,"t":"2025-05-22T04:00:00Z","v":183008,"vw":36.410421},{"c":36.94,"h":37.07,"l":36.32,"n":2003,"o":36.32,"t":"2025-05-23T04:00:00Z","v":148324,"vw":36.831203},{"c":37.18,"h":37.2,"l":37.0001,"n":2961,"o":37.08,"t":"2025-05-27T04:00:00Z","v":256931,"vw":37.149013},{"c":36.8,"h":36.99,"l":36.625,"n":2972,"o":36.99,"t":"2025-05-28T04:00:00Z","v":372443,"vw":36.774171},{"c":36.975,"h":37.025,"l":36.7,"n":2724,"o":36.91,"t":"2025-05-29T04:00:00Z","v":288131,"vw":36.92139},{"c":36.84,"h":36.88,"l":36.32,"n":2360,"o":36.88,"t":"2025-05-30T04:00:00Z","v":408124,"vw":36.610872},{"c":37.11,"h":37.2255,"l":36.905,"n":3971,"o":37.1,"t":"2025-06-02T04:00:00Z","v":343966,"vw":37.037198},{"c":36.89,"h":36.99,"l":36.422,"n":2202,"o":36.73,"t":"2025-06-03T04:00:00Z","v":432583,"vw":36.806714},{"c":37.34,"h":37.4515,"l":37.14,"n":978,"o":37.14,"t":"2025-06-04T04:00:00Z","v":70720,"vw":37.356684},{"c":37.68,"h":38.1,"l":37.55,"n":3299,"o":37.84,"t":"2025-06-05T04:00:00Z","v":1033630,"vw":37.865458},{"c":37.75,"h":38.2819,"l":37.6464,"n":1316,"o":38.08,"t":"2025-06-06T04:00:00Z","v":187555,"vw":37.844529},{"c":38.12,"h":38.25,"l":37.7871,"n":1891,"o":37.94,"t":"2025-06-09T04:00:00Z","v":202190,"vw":38.12828},{"c":38.24,"h":38.31,"l":38.02,"n":2589,"o":38.25,"t":"2025-06-10T04:00:00Z","v":713384,"vw":38.250517},{"c":37.94,"h":38.33,"l":37.89,"n":2717,"o":38.33,"t":"2025-06-11T04:00:00Z","v":964828,"vw":38.137656},{"c":37.89,"h":37.98,"l":37.6,"n":1997,"o":37.73,"t":"2025-06-12T04:00:00Z","v":510761,"vw":37.84906},{"c":37.44,"h":37.62,"l":37.12,"n":2269,"o":37.12,"t":"2025-06-13T04:00:00Z","v":272034,"vw":37.457936},{"c":37.115,"h":37.44,"l":37.07,"n":3395,"o":37.07,"t":"2025-06-16T04:00:00Z","v":735990,"vw":37.248774},{"c":36.55,"h":36.96,"l":36.4801,"n":1397,"o":36.96,"t":"2025-06-17T04:00:00Z","v":111772,"vw":36.733908},{"c":36.56,"h":36.78,"l":36.47,"n":1169,"o":36.67,"t":"2025-06-18T04:00:00Z","v":95814,"vw":36.637806},{"c":35.7,"h":36.39,"l":35.6777,"n":1614,"o":36.39,"t":"2025-06-20T04:00:00Z","v":195958,"vw":35.904627},{"c":36.15,"h":36.1646,"l":35.51,"n":2309,"o":35.51,"t":"2025-06-23T04:00:00Z","v":280490,"vw":35.885838},{"c":36.6,"h":36.68,"l":36.37,"n":1116,"o":36.37,"t":"2025-06-24T04:00:00Z","v":94504,"vw":36.599686},{"c":36.41,"h":36.48,"l":36.21,"n":1112,"o":36.36,"t":"2025-06-25T04:00:00Z","v":85343,"vw":36.349938},{"c":37.88,"h":37.9446,"l":37.21,"n":2678,"o":37.23,"t":"2025-06-26T04:00:00Z","v":605647,"vw":37.70186},{"c":37.82,"h":37.85,"l":37.54,"n":1491,"o":37.85,"t":"2025-06-27T04:00:00Z","v":410604,"vw":37.723119},{"c":37.6,"h":37.75,"l":37.4401,"n":1670,"o":37.68,"t":"2025-06-30T04:00:00Z","v":506409,"vw":37.645897},{"c":37.92,"h":38.05,"l":37.6,"n":1908,"o":37.6,"t":"2025-07-01T04:00:00Z","v":274698,"vw":37.909195},{"c":39.14,"h":39.18,"l":38.22,"n":4169,"o":38.22,"t":"2025-07-02T04:00:00Z","v":475468,"vw":38.98655},{"c":39.13,"h":39.325,"l":39.03,"n":1224,"o":39.31,"t":"2025-07-03T04:00:00Z","v":89343,"vw":39.14426},{"c":38.42,"h":38.81,"l":38.28,"n":1593,"o":38.81,"t":"2025-07-07T04:00:00Z","v":192119,"vw":38.527414},{"c":38.81,"h":39.39,"l":38.5491,"n":2408,"o":38.7,"t":"2025-07-08T04:00:00Z","v":326349,"vw":38.934328},{"c":38.57,"h":38.825,"l":38.4,"n":1609,"o":38.8,"t":"2025-07-09T04:00:00Z","v":212583,"vw":38.571437},{"c":39.5,"h":39.6262,"l":39.2,"n":2425,"o":39.2,"t":"2025-07-10T04:00:00Z","v":366948,"vw":39.423425},{"c":39.59,"h":39.59,"l":39.18,"n":1589,"o":39.42,"t":"2025-07-11T04:00:00Z","v":124914,"vw":39.413622},{"c":39.32,"h":39.46,"l":39.14,"n":1872,"o":39.46,"t":"2025-07-14T04:00:00Z","v":153318,"vw":39.254907},{"c":38.64,"h":39.34,"l":38.5301,"n":1537,"o":39.27,"t":"2025-07-15T04:00:00Z","v":126919,"vw":38.767835},{"c":38.88,"h":38.88,"l":38.424,"n":1129,"o":38.81,"t":"2025-07-16T04:00:00Z","v":78230,"vw":38.690009},{"c":39.11,"h":39.14,"l":38.67,"n":997,"o":38.67,"t":"2025-07-17T04:00:00Z","v":53020,"vw":38.957527},{"c":39.2,"h":39.3599,"l":39.13,"n":1851,"o":39.34,"t":"2025-07-18T04:00:00Z","v":338224,"vw":39.246532},{"c":40.24,"h":40.52,"l":39.93,"n":2797,"o":39.96,"t":"2025-07-21T04:00:00Z","v":498450,"vw":40.432639},{"c":41.16,"h":41.2,"l":40.63,"n":2838,"o":40.89,"t":"2025-07-22T04:00:00Z","v":400719,"vw":40.926587},{"c":41.41,"h":41.506,"l":41.26,"n":2469,"o":41.31,"t":"2025-07-23T04:00:00Z","v":293007,"vw":41.392611},{"c":40.74,"h":41.21,"l":40.73,"n":2185,"o":41.21,"t":"2025-07-24T04:00:00Z","v":248438,"vw":40.894653},{"c":40.34,"h":40.47,"l":40.14,"n":1909,"o":40.47,"t":"2025-07-25T04:00:00Z","v":491838,"vw":40.292271},{"c":39.64,"h":39.87,"l":39.39,"n":1999,"o":39.87,"t":"2025-07-28T04:00:00Z","v":185280,"vw":39.58552},{"c":39.48,"h":39.59,"l":39.24,"n":1788,"o":39.53,"t":"2025-07-29T04:00:00Z","v":137394,"vw":39.47581},{"c":38.58,"h":39.38,"l":38.42,"n":6618,"o":39.11,"t":"2025-07-30T04:00:00Z","v":1080127,"vw":38.770438},{"c":38.38,"h":38.42,"l":37.885,"n":2764,"o":38.09,"t":"2025-07-31T04:00:00Z","v":600768,"vw":38.301184},{"c":38.16,"h":38.27,"l":37.93,"n":2926,"o":38.05,"t":"2025-08-01T04:00:00Z","v":326713,"vw":38.08011},{"c":38.49,"h":38.525,"l":38.39,"n":1608,"o":38.39,"t":"2025-08-04T04:00:00Z","v":371000,"vw":38.445762},{"c":38.62,"h":38.715,"l":38.42,"n":2820,"o":38.57,"t":"2025-08-05T04:00:00Z","v":448472,"vw":38.592835},{"c":38.64,"h":38.92,"l":38.63,"n":1062,"o":38.86,"t":"2025-08-06T04:00:00Z","v":66773,"vw":38.716111},{"c":39.15,"h":39.37,"l":38.8386,"n":1776,"o":39.32,"t":"2025-08-07T04:00:00Z","v":259441,"vw":39.110019},{"c":39.74,"h":39.89,"l":39.44,"n":1890,"o":39.53,"t":"2025-08-08T04:00:00Z","v":373714,"vw":39.673672},{"c":39.72,"h":39.95,"l":39.55,"n":1882,"o":39.95,"t":"2025-08-11T04:00:00Z","v":420319,"vw":39.692693},{"c":40.46,"h":40.47,"l":39.92,"n":2374,"o":40.02,"t":"2025-08-12T04:00:00Z","v":397930,"vw":40.182083},{"c":40.83,"h":40.84,"l":40.53,"n":1285,"o":40.53,"t":"2025-08-13T04:00:00Z","v":74905,"vw":40.733965},{"c":40.18,"h":40.23,"l":39.91,"n":1360,"o":40.23,"t":"2025-08-14T04:00:00Z","v":106357,"vw":40.034483},{"c":40.23,"h":40.71,"l":40.21,"n":2354,"o":40.67,"t":"2025-08-15T04:00:00Z","v":333867,"vw":40.351931},{"c":39.95,"h":40.28,"l":39.93,"n":1523,"o":40.28,"t":"2025-08-18T04:00:00Z","v":159053,"vw":39.971539},{"c":39.95,"h":40.2699,"l":39.79,"n":3034,"o":40.16,"t":"2025-08-19T04:00:00Z","v":268252,"vw":39.95351},{"c":39.745,"h":39.93,"l":39.61,"n":3150,"o":39.93,"t":"2025-08-20T04:00:00Z","v":562072,"vw":39.689972},{"c":40.13,"h":40.13,"l":39.69,"n":2123,"o":39.69,"t":"2025-08-21T04:00:00Z","v":190241,"vw":39.99174},{"c":41.05,"h":41.18,"l":40.03,"n":3235,"o":40.09,"t":"2025-08-22T04:00:00Z","v":390026,"vw":41.012123},{"c":41.01,"h":41.26,"l":40.92,"n":1317,"o":41.26,"t":"2025-08-25T04:00:00Z","v":122842,"vw":41.126142},{"c":40.89,"h":40.9897,"l":40.7418,"n":910,"o":40.75,"t":"2025-08-26T04:00:00Z","v":45556,"vw":40.842235},{"c":40.81,"h":40.865,"l":40.5309,"n":1372,"o":40.74,"t":"2025-08-27T04:00:00Z","v":189180,"vw":40.751028},{"c":41.03,"h":41.04,"l":40.88,"n":1474,"o":40.93,"t":"2025-08-28T04:00:00Z","v":114984,"vw":40.969583},{"c":41,"h":41.14,"l":40.918,"n":1321,"o":41.05,"t":"2025-08-29T04:00:00Z","v":178353,"vw":41.04716},{"c":40.81,"h":40.86,"l":40.35,"n":1449,"o":40.4,"t":"2025-09-02T04:00:00Z","v":97443,"vw":40.642631},{"c":41.32,"h":41.38,"l":41.12,"n":2166,"o":41.12,"t":"2025-09-03T04:00:00Z","v":198014,"vw":41.262076},{"c":41.25,"h":41.37,"l":40.89,"n":1089,"o":41.37,"t":"2025-09-04T04:00:00Z","v":74760,"vw":41.0981},{"c":41.81,"h":42.13,"l":41.425,"n":2609,"o":41.6,"t":"2025-09-05T04:00:00Z","v":552439,"vw":41.744488},{"c":41.92,"h":41.97,"l":41.635,"n":1244,"o":41.89,"t":"2025-09-08T04:00:00Z","v":106525,"vw":41.890797},{"c":41.54,"h":42.27,"l":41.53,"n":1457,"o":42.23,"t":"2025-09-09T04:00:00Z","v":123541,"vw":41.828621},{"c":41.67,"h":41.88,"l":41.44,"n":1155,"o":41.44,"t":"2025-09-10T04:00:00Z","v":176325,"vw":41.564163},{"c":42.37,"h":42.39,"l":41.81,"n":1499,"o":41.81,"t":"2025-09-11T04:00:00Z","v":88743,"vw":42.2807},{"c":42.36,"h":42.52,"l":42.1601,"n":932,"o":42.49,"t":"2025-09-12T04:00:00Z","v":136629,"vw":42.350168},{"c":43.02,"h":43.06,"l":42.4141,"n":3242,"o":42.53,"t":"2025-09-15T04:00:00Z","v":797957,"vw":42.839795},{"c":42.9,"h":43.2175,"l":42.82,"n":1493,"o":43.04,"t":"2025-09-16T04:00:00Z","v":88700,"vw":42.980596},{"c":42.55,"h":43.12,"l":42.249,"n":1402,"o":42.68,"t":"2025-09-17T04:00:00Z","v":202312,"vw":42.751571},{"c":42.3,"h":42.5,"l":42.11,"n":1633,"o":42.45,"t":"2025-09-18T04:00:00Z","v":105395,"vw":42.325914},{"c":42.56,"h":42.69,"l":42.325,"n":1804,"o":42.47,"t":"2025-09-19T04:00:00Z","v":214259,"vw":42.559986},{"c":42.99,"h":43.0426,"l":42.57,"n":1075,"o":42.87,"t":"2025-09-22T04:00:00Z","v":99046,"vw":42.853527},{"c":43.03,"h":43.37,"l":42.92,"n":1159,"o":43.25,"t":"2025-09-23T04:00:00Z","v":110045,"vw":43.190483},{"c":43.073,"h":43.49,"l":43,"n":2103,"o":43,"t":"2025-09-24T04:00:00Z","v":176781,"vw":43.299688},{"c":43.51,"h":43.61,"l":43.156,"n":1829,"o":43.5,"t":"2025-09-25T04:00:00Z","v":174617,"vw":43.458872},{"c":43.68,"h":43.77,"l":43.41,"n":1861,"o":43.41,"t":"2025-09-26T04:00:00Z","v":175083,"vw":43.604307},{"c":44.52,"h":44.634,"l":44.03,"n":2224,"o":44.03,"t":"2025-09-29T04:00:00Z","v":142988,"vw":44.408868},{"c":44.5,"h":44.63,"l":44.22,"n":1847,"o":44.63,"t":"2025-09-30T04:00:00Z","v":488399,"vw":44.448811},{"c":44.92,"h":45.23,"l":44.7,"n":3978,"o":44.7,"t":"2025-10-01T04:00:00Z","v":721537,"vw":44.826401},{"c":45.02,"h":45.31,"l":44.45,"n":2980,"o":45.31,"t":"2025-10-02T04:00:00Z","v":227120,"vw":44.894314},{"c":45.44,"h":45.83,"l":45.3,"n":3749,"o":45.51,"t":"2025-10-03T04:00:00Z","v":402051,"vw":45.491816},{"c":45.48,"h":45.78,"l":45.3684,"n":2896,"o":45.78,"t":"2025-10-06T04:00:00Z","v":298267,"vw":45.559729},{"c":45.06,"h":45.66,"l":45.05,"n":3117,"o":45.5,"t":"2025-10-07T04:00:00Z","v":354518,"vw":45.229326},{"c":46.2,"h":46.28,"l":45.79,"n":4243,"o":45.79,"t":"2025-10-08T04:00:00Z","v":376181,"vw":46.128853},{"c":46.13,"h":47.1399,"l":45.925,"n":3116,"o":47.05,"t":"2025-10-09T04:00:00Z","v":304645,"vw":46.306837},{"c":44.3,"h":46,"l":44.2775,"n":4682,"o":45.98,"t":"2025-10-10T04:00:00Z","v":495506,"vw":45.255157},{"c":46.22,"h":46.36,"l":45.47,"n":3540,"o":46.03,"t":"2025-10-13T04:00:00Z","v":285347,"vw":46.131165},{"c":46.08,"h":46.345,"l":45.11,"n":3126,"o":45.58,"t":"2025-10-14T04:00:00Z","v":431216,"vw":45.844319},{"c":46.38,"h":46.5599,"l":45.9,"n":2343,"o":46.51,"t":"2025-10-15T04:00:00Z","v":124041,"vw":46.369404},{"c":46.04,"h":46.59,"l":45.85,"n":1977,"o":46.59,"t":"2025-10-16T04:00:00Z","v":172558,"vw":46.253065},{"c":45.48,"h":45.88,"l":45.165,"n":2911,"o":45.88,"t":"2025-10-17T04:00:00Z","v":275622,"vw":45.420235},{"c":46.32,"h":46.4,"l":45.844,"n":3284,"o":45.98,"t":"2025-10-20T04:00:00Z","v":342416,"vw":46.22051},{"c":45.22,"h":45.88,"l":44.94,"n":2973,"o":45.88,"t":"2025-10-21T04:00:00Z","v":479082,"vw":45.216624},{"c":45.11,"h":45.4382,"l":44.71,"n":1998,"o":45.05,"t":"2025-10-22T04:00:00Z","v":250310,"vw":45.021475},{"c":45.71,"h":46,"l":45.56,"n":2171,"o":45.82,"t":"2025-10-23T04:00:00Z","v":266671,"vw":45.824894},{"c":45.99,"h":46.125,"l":45.8,"n":1589,"o":46.09,"t":"2025-10-24T04:00:00Z","v":138245,"vw":46.001724},{"c":46.12,"h":46.56,"l":45.9226,"n":1711,"o":46.56,"t":"2025-10-27T04:00:00Z","v":262594,"vw":46.0843},{"c":46.46,"h":46.74,"l":45.9,"n":3222,"o":46.06,"t":"2025-10-28T04:00:00Z","v":429301,"vw":46.507867},{"c":47.09,"h":47.57,"l":46.86,"n":2643,"o":47.13,"t":"2025-10-29T04:00:00Z","v":430812,"vw":47.341084},{"c":46.6,"h":46.84,"l":46.26,"n":2196,"o":46.74,"t":"2025-10-30T04:00:00Z","v":134797,"vw":46.638328},{"c":46.57,"h":46.57,"l":46.15,"n":1893,"o":46.51,"t":"2025-10-31T04:00:00Z","v":285085,"vw":46.378798},{"c":45.84,"h":46.35,"l":45.4,"n":2533,"o":46.34,"t":"2025-11-03T05:00:00Z","v":384482,"vw":45.714171},{"c":44.61,"h":44.94,"l":44.3701,"n":5507,"o":44.85,"t":"2025-11-04T05:00:00Z","v":1017373,"vw":44.7178},{"c":45.24,"h":45.3001,"l":44.6,"n":2159,"o":44.93,"t":"2025-11-05T05:00:00Z","v":196216,"vw":45.084372},{"c":45.24,"h":45.6,"l":45.05,"n":1612,"o":45.47,"t":"2025-11-06T05:00:00Z","v":175992,"vw":45.309649},{"c":45.38,"h":45.38,"l":44.88,"n":3775,"o":45.01,"t":"2025-11-07T05:00:00Z","v":553854,"vw":45.050477},{"c":46.18,"h":46.2782,"l":45.85,"n":2228,"o":45.91,"t":"2025-11-10T05:00:00Z","v":332153,"vw":46.087379},{"c":46.19,"h":46.3845,"l":45.99,"n":1765,"o":46.25,"t":"2025-11-11T05:00:00Z","v":265939,"vw":46.257062},{"c":46.95,"h":47.1199,"l":46.625,"n":2527,"o":46.68,"t":"2025-11-12T05:00:00Z","v":288760,"vw":46.881379},{"c":46.32,"h":47.238,"l":46.1,"n":4703,"o":47.16,"t":"2025-11-13T05:00:00Z","v":643514,"vw":46.433401},{"c":46.19,"h":46.43,"l":45.45,"n":2334,"o":45.67,"t":"2025-11-14T05:00:00Z","v":215530,"vw":46.114907},{"c":45.5,"h":46.19,"l":45.42,"n":2595,"o":45.78,"t":"2025-11-17T05:00:00Z","v":280680,"vw":45.727471},{"c":45.22,"h":45.52,"l":44.79,"n":3822,"o":45.39,"t":"2025-11-18T05:00:00Z","v":593993,"vw":45.128967},{"c":45.42,"h":45.88,"l":45.2201,"n":3291,"o":45.49,"t":"2025-11-19T05:00:00Z","v":342228,"vw":45.479977},{"c":44.57,"h":46.09,"l":44.49,"n":3161,"o":45.845,"t":"2025-11-20T05:00:00Z","v":257981,"vw":44.980735},{"c":44.91,"h":45.05,"l":44.06,"n":3538,"o":44.25,"t":"2025-11-21T05:00:00Z","v":471228,"vw":44.481488},{"c":45.63,"h":45.67,"l":44.8243,"n":1637,"o":45,"t":"2025-11-24T05:00:00Z","v":183564,"vw":45.341381},{"c":46.095,"h":46.23,"l":45.7,"n":2410,"o":45.97,"t":"2025-11-25T05:00:00Z","v":148272,"vw":46.037469},{"c":46.96,"h":47.2,"l":46.32,"n":1978,"o":46.32,"t":"2025-11-26T05:00:00Z","v":185037,"vw":46.920798},{"c":47.4,"h":47.5467,"l":47.2,"n":2871,"o":47.32,"t":"2025-11-28T05:00:00Z","v":365405,"vw":47.392274},{"c":47.76,"h":48.08,"l":47.68,"n":2109,"o":47.9,"t":"2025-12-01T05:00:00Z","v":392400,"vw":47.83094},{"c":47.81,"h":47.8299,"l":47.26,"n":1447,"o":47.82,"t":"2025-12-02T05:00:00Z","v":432799,"vw":47.666027},{"c":49.05,"h":49.1,"l":48.265,"n":19306,"o":48.31,"t":"2025-12-03T05:00:00Z","v":796801,"vw":48.844802},{"c":49.09,"h":49.12,"l":48.65,"n":4719,"o":48.82,"t":"2025-12-04T05:00:00Z","v":878839,"vw":48.932698},{"c":49.16,"h":49.7898,"l":49.089,"n":2884,"o":49.6,"t":"2025-12-05T05:00:00Z","v":450808,"vw":49.406898},{"c":48.89,"h":49.3076,"l":48.72,"n":2518,"o":49.28,"t":"2025-12-08T05:00:00Z","v":196771,"vw":48.896012},{"c":48.72,"h":48.9905,"l":48.08,"n":2025,"o":48.65,"t":"2025-12-09T05:00:00Z","v":440882,"vw":48.774945},{"c":49.84,"h":49.9,"l":48.9601,"n":4478,"o":49.15,"t":"2025-12-10T05:00:00Z","v":520358,"vw":49.408704},{"c":50.39,"h":50.555,"l":49.61,"n":9695,"o":49.8,"t":"2025-12-11T05:00:00Z","v":535067,"vw":50.404247},{"c":49.74,"h":50.85,"l":49.395,"n":3821,"o":50.71,"t":"2025-12-12T05:00:00Z","v":238884,"vw":50.055743},{"c":49.75,"h":50.39,"l":49.51,"n":2617,"o":50.39,"t":"2025-12-15T05:00:00Z","v":344136,"vw":49.782971},{"c":48.78,"h":49.075,"l":48.53,"n":2424,"o":48.86,"t":"2025-12-16T05:00:00Z","v":176674,"vw":48.791202},{"c":49.2,"h":49.53,"l":49.065,"n":4738,"o":49.33,"t":"2025-12-17T05:00:00Z","v":748961,"vw":49.295675},{"c":49.41,"h":49.67,"l":49.15,"n":1978,"o":49.43,"t":"2025-12-18T05:00:00Z","v":121564,"vw":49.431504},{"c":49.91,"h":50.08,"l":49.3934,"n":10266,"o":49.63,"t":"2025-12-19T05:00:00Z","v":870402,"vw":49.940895},{"c":51.06,"h":51.089,"l":50.3201,"n":6350,"o":50.59,"t":"2025-12-22T05:00:00Z","v":549434,"vw":50.912425},{"c":51.49,"h":51.56,"l":51.0101,"n":5048,"o":51.18,"t":"2025-12-23T05:00:00Z","v":848074,"vw":51.406831},{"c":51.54,"h":51.83,"l":51.28,"n":6509,"o":51.83,"t":"2025-12-24T05:00:00Z","v":780841,"vw":51.510322},{"c":52.35,"h":52.42,"l":51.71,"n":4215,"o":52.01,"t":"2025-12-26T05:00:00Z","v":413486,"vw":52.274507},{"c":51.07,"h":51.615,"l":50.895,"n":4333,"o":51.41,"t":"2025-12-29T05:00:00Z","v":482448,"vw":51.203978},{"c":51.6,"h":51.8199,"l":51.47,"n":3792,"o":51.54,"t":"2025-12-30T05:00:00Z","v":276092,"vw":51.707093},{"c":51.34,"h":51.68,"l":51.16,"n":7600,"o":51.6,"t":"2025-12-31T05:00:00Z","v":1061800,"vw":51.355765},{"c":52.36,"h":52.45,"l":51.855,"n":4223,"o":52.25,"t":"2026-01-02T05:00:00Z","v":528365,"vw":52.239556},{"c":53.73,"h":53.79,"l":53,"n":5775,"o":53.18,"t":"2026-01-05T05:00:00Z","v":606124,"vw":53.549883},{"c":55.16,"h":55.3,"l":54.32,"n":16035,"o":54.48,"t":"2026-01-06T05:00:00Z","v":1990865,"vw":55.062436},{"c":54.35,"h":54.71,"l":53.96,"n":10265,"o":54.71,"t":"2026-01-07T05:00:00Z","v":1232864,"vw":54.332873},{"c":53.89,"h":53.955,"l":53.01,"n":4731,"o":53.58,"t":"2026-01-08T05:00:00Z","v":697315,"vw":53.463087},{"c":54.43,"h":54.545,"l":53.86,"n":9894,"o":54.39,"t":"2026-01-09T05:00:00Z","v":1144360,"vw":54.29694},{"c":55.59,"h":55.67,"l":54.64,"n":6950,"o":55.27,"t":"2026-01-12T05:00:00Z","v":855065,"vw":55.411897},{"c":55.66,"h":56.36,"l":55.5301,"n":8136,"o":56.27,"t":"2026-01-13T05:00:00Z","v":671714,"vw":55.872957},{"c":56.99,"h":57.11,"l":56.19,"n":14250,"o":56.19,"t":"2026-01-14T05:00:00Z","v":2104112,"vw":56.680554},{"c":57.07,"h":57.35,"l":56.78,"n":9663,"o":57.1,"t":"2026-01-15T05:00:00Z","v":1681929,"vw":57.073527},{"c":56.21,"h":56.56,"l":55.48,"n":11613,"o":56.56,"t":"2026-01-16T05:00:00Z","v":1493274,"vw":56.018594},{"c":56.6,"h":56.73,"l":56.07,"n":7670,"o":56.5,"t":"2026-01-20T05:00:00Z","v":934333,"vw":56.429865},{"c":58.18,"h":58.58,"l":57.63,"n":9561,"o":58.23,"t":"2026-01-21T05:00:00Z","v":1190384,"vw":58.070113},{"c":57.88,"h":58.54,"l":57.5,"n":6662,"o":58.54,"t":"2026-01-22T05:00:00Z","v":585840,"vw":58.060431},{"c":59.21,"h":59.435,"l":58.1,"n":12797,"o":58.65,"t":"2026-01-23T05:00:00Z","v":1870448,"vw":58.948056},{"c":59.58,"h":61.2,"l":59.5,"n":18554,"o":61.19,"t":"2026-01-26T05:00:00Z","v":2379730,"vw":60.470101},{"c":60.95,"h":61.06,"l":59.68,"n":8660,"o":60.17,"t":"2026-01-27T05:00:00Z","v":1578721,"vw":60.440624},{"c":61.33,"h":61.68,"l":60.51,"n":11314,"o":61.66,"t":"2026-01-28T05:00:00Z","v":2185467,"vw":61.056377},{"c":61.95,"h":63.8,"l":60.52,"n":20261,"o":63.8,"t":"2026-01-29T05:00:00Z","v":2230919,"vw":62.211017},{"c":58.31,"h":59.86,"l":57.165,"n":21824,"o":59.86,"t":"2026-01-30T05:00:00Z","v":3228132,"vw":58.243735},{"c":58.32,"h":58.4447,"l":57.695,"n":16228,"o":57.75,"t":"2026-02-02T05:00:00Z","v":1850305,"vw":58.18254},{"c":61,"h":61.15,"l":59.8706,"n":9417,"o":60.35,"t":"2026-02-03T05:00:00Z","v":1169632,"vw":60.605001},{"c":60.23,"h":62.02,"l":59.19,"n":7724,"o":62.02,"t":"2026-02-04T05:00:00Z","v":716653,"vw":60.276746},{"c":57.41,"h":59.09,"l":57.41,"n":8350,"o":58.83,"t":"2026-02-05T05:00:00Z","v":1008672,"vw":57.969507},{"c":59.28,"h":59.396,"l":58.525,"n":3872,"o":58.78,"t":"2026-02-06T05:00:00Z","v":483173,"vw":59.116139},{"c":61.02,"h":61.15,"l":59.55,"n":4551,"o":59.99,"t":"2026-02-09T05:00:00Z","v":482680,"vw":60.729763},{"c":60.99,"h":61.22,"l":60.62,"n":4765,"o":61.22,"t":"2026-02-10T05:00:00Z","v":1029166,"vw":61.027876},{"c":62.39,"h":62.58,"l":61.35,"n":6816,"o":62.4,"t":"2026-02-11T05:00:00Z","v":603133,"vw":62.308672},{"c":60.68,"h":62.9,"l":60.47,"n":8374,"o":62.9,"t":"2026-02-12T05:00:00Z","v":694081,"vw":61.303729},{"c":60.63,"h":60.8799,"l":59.2038,"n":4048,"o":60.25,"t":"2026-02-13T05:00:00Z","v":396416,"vw":60.456125},{"c":59.63,"h":59.78,"l":58.16,"n":4682,"o":59.78,"t":"2026-02-17T05:00:00Z","v":707576,"vw":59.033592},{"c":60.63,"h":61.19,"l":60.2696,"n":3139,"o":60.49,"t":"2026-02-18T05:00:00Z","v":241703,"vw":60.837363},{"c":60.2,"h":60.28,"l":59.13,"n":4766,"o":59.41,"t":"2026-02-19T05:00:00Z","v":548505,"vw":59.901846},{"c":61.44,"h":61.54,"l":60.2,"n":4614,"o":60.29,"t":"2026-02-20T05:00:00Z","v":436370,"vw":60.888839},{"c":62.03,"h":62.16,"l":61.07,"n":4647,"o":61.51,"t":"2026-02-23T05:00:00Z","v":333199,"vw":61.739287},{"c":62.86,"h":63.14,"l":61.825,"n":6151,"o":61.825,"t":"2026-02-24T05:00:00Z","v":693754,"vw":62.904775},{"c":64.42,"h":64.94,"l":63.9,"n":7282,"o":64.36,"t":"2026-02-25T05:00:00Z","v":817793,"vw":64.386789},{"c":64.13,"h":64.225,"l":62.64,"n":9819,"o":64.08,"t":"2026-02-26T05:00:00Z","v":894768,"vw":63.576833},{"c":64.34,"h":64.65,"l":63.88,"n":5845,"o":64.42,"t":"2026-02-27T05:00:00Z","v":391890,"vw":64.311259},{"c":64.36,"h":64.4785,"l":63.112,"n":6459,"o":63.96,"t":"2026-03-02T05:00:00Z","v":873457,"vw":64.004715},{"c":60.54,"h":60.96,"l":58.37,"n":9909,"o":60,"t":"2026-03-03T05:00:00Z","v":883067,"vw":59.661055},{"c":61.23,"h":61.59,"l":60.81,"n":4384,"o":61.58,"t":"2026-03-04T05:00:00Z","v":318434,"vw":61.338205},{"c":58.79,"h":60.13,"l":58.0272,"n":7772,"o":60.13,"t":"2026-03-05T05:00:00Z","v":600623,"vw":58.626155},{"c":57.37,"h":57.93,"l":56.91,"n":8857,"o":57.52,"t":"2026-03-06T05:00:00Z","v":1008514,"vw":57.409588},{"c":58.01,"h":58.16,"l":55.25,"n":8158,"o":55.73,"t":"2026-03-09T04:00:00Z","v":1070175,"vw":56.28334},{"c":58.77,"h":59.9,"l":58.515,"n":3937,"o":58.77,"t":"2026-03-10T04:00:00Z","v":290944,"vw":59.11346},{"c":58.78,"h":59.15,"l":58.01,"n":4179,"o":58.47,"t":"2026-03-11T04:00:00Z","v":291393,"vw":58.495426},{"c":57.25,"h":58.25,"l":56.825,"n":4111,"o":58.09,"t":"2026-03-12T04:00:00Z","v":1017350,"vw":57.306732},{"c":55.36,"h":57.1965,"l":55.23,"n":6828,"o":56.98,"t":"2026-03-13T04:00:00Z","v":716204,"vw":55.659715},{"c":56.5,"h":56.7867,"l":55.78,"n":8207,"o":56.02,"t":"2026-03-16T04:00:00Z","v":1024047,"vw":56.286663},{"c":56.58,"h":57.1199,"l":56.3811,"n":4159,"o":56.81,"t":"2026-03-17T04:00:00Z","v":399798,"vw":56.667365},{"c":54.81,"h":55.83,"l":54.81,"n":4600,"o":55.82,"t":"2026-03-18T04:00:00Z","v":391293,"vw":55.398504},{"c":53.8,"h":54.09,"l":51.8,"n":8280,"o":52.64,"t":"2026-03-19T04:00:00Z","v":827765,"vw":52.726686},{"c":51.83,"h":53.8,"l":51.475,"n":5991,"o":53.29,"t":"2026-03-20T04:00:00Z","v":767379,"vw":52.048468},{"c":53.96,"h":54.6732,"l":53.13,"n":6597,"o":53.13,"t":"2026-03-23T04:00:00Z","v":939687,"vw":53.986414},{"c":54.06,"h":54.25,"l":52.905,"n":4275,"o":53.19,"t":"2026-03-24T04:00:00Z","v":514467,"vw":53.769691},{"c":55.32,"h":55.73,"l":54.99,"n":4236,"o":55.54,"t":"2026-03-25T04:00:00Z","v":441243,"vw":55.431831},{"c":53.59,"h":54.6,"l":53.53,"n":3582,"o":54,"t":"2026-03-26T04:00:00Z","v":304366,"vw":53.784912},{"c":53.89,"h":54.5999,"l":53.3167,"n":3378,"o":53.32,"t":"2026-03-27T04:00:00Z","v":462224,"vw":53.720868},{"c":53.93,"h":55.37,"l":53.57,"n":4435,"o":55.06,"t":"2026-03-30T04:00:00Z","v":652638,"vw":54.128499},{"c":56.59,"h":56.84,"l":55.11,"n":5403,"o":55.195,"t":"2026-03-31T04:00:00Z","v":864677,"vw":56.08439},{"c":57.85,"h":58.5,"l":57.46,"n":4874,"o":57.73,"t":"2026-04-01T04:00:00Z","v":394476,"vw":57.981674},{"c":57.35,"h":57.775,"l":56,"n":3746,"o":56,"t":"2026-04-02T04:00:00Z","v":241126,"vw":56.988808},{"c":57.43,"h":57.76,"l":57.005,"n":3107,"o":57.76,"t":"2026-04-06T04:00:00Z","v":120145,"vw":57.341379},{"c":57.61,"h":57.72,"l":56.73,"n":5027,"o":57.5,"t":"2026-04-07T04:00:00Z","v":413086,"vw":57.273338},{"c":60.7,"h":61.8319,"l":60.23,"n":6484,"o":61.09,"t":"2026-04-08T04:00:00Z","v":629927,"vw":60.79932},{"c":60.88,"h":61.28,"l":60.44,"n":4403,"o":60.64,"t":"2026-04-09T04:00:00Z","v":1072429,"vw":60.959212},{"c":61.29,"h":61.93,"l":61.06,"n":3999,"o":61.49,"t":"2026-04-10T04:00:00Z","v":652188,"vw":61.404042},{"c":62.175,"h":62.25,"l":60.88,"n":3926,"o":61.14,"t":"2026-04-13T04:00:00Z","v":401053,"vw":61.809372},{"c":62.95,"h":63.075,"l":62.53,"n":3602,"o":62.9,"t":"2026-04-14T04:00:00Z","v":326985,"vw":62.812179},{"c":62.61,"h":62.79,"l":62.19,"n":3627,"o":62.69,"t":"2026-04-15T04:00:00Z","v":577133,"vw":62.508547},{"c":62.76,"h":63.21,"l":62.475,"n":2958,"o":63.05,"t":"2026-04-16T04:00:00Z","v":303054,"vw":62.761379},{"c":63.81,"h":64.5289,"l":63.315,"n":3576,"o":63.71,"t":"2026-04-17T04:00:00Z","v":229544,"vw":64.001828},{"c":63.39,"h":63.5917,"l":62.7601,"n":3959,"o":63.29,"t":"2026-04-20T04:00:00Z","v":447990,"vw":63.259002},{"c":61.55,"h":63.5242,"l":61.46,"n":4295,"o":63.32,"t":"2026-04-21T04:00:00Z","v":565824,"vw":62.211972},{"c":63.31,"h":63.38,"l":62.69,"n":3162,"o":62.93,"t":"2026-04-22T04:00:00Z","v":226651,"vw":63.217616},{"c":61.76,"h":62.91,"l":61.13,"n":3295,"o":62.55,"t":"2026-04-23T04:00:00Z","v":253409,"vw":62.085047},{"c":61.8,"h":62.1,"l":61.35,"n":3016,"o":62.06,"t":"2026-04-24T04:00:00Z","v":597992,"vw":61.635785},{"c":61.77,"h":62,"l":61.26,"n":3608,"o":61.63,"t":"2026-04-27T04:00:00Z","v":416819,"vw":61.620454},{"c":60.78,"h":61.4249,"l":60.36,"n":4923,"o":60.94,"t":"2026-04-28T04:00:00Z","v":370332,"vw":60.888044},{"c":60.06,"h":60.93,"l":59.85,"n":3488,"o":60.57,"t":"2026-04-29T04:00:00Z","v":272018,"vw":60.177939},{"c":61.6,"h":61.72,"l":60.42,"n":3688,"o":60.68,"t":"2026-04-30T04:00:00Z","v":405768,"vw":61.164266},{"c":61.4,"h":61.845,"l":60.98,"n":2582,"o":61.53,"t":"2026-05-01T04:00:00Z","v":327865,"vw":61.573477},{"c":60.25,"h":61.22,"l":60.02,"n":5324,"o":61.12,"t":"2026-05-04T04:00:00Z","v":788313,"vw":60.493059},{"c":61.48,"h":61.71,"l":61.08,"n":4032,"o":61.08,"t":"2026-05-05T04:00:00Z","v":348855,"vw":61.495813},{"c":64.49,"h":64.715,"l":63.47,"n":5215,"o":63.6,"t":"2026-05-06T04:00:00Z","v":629644,"vw":64.263605},{"c":63.47,"h":65.8122,"l":63.44,"n":6864,"o":65.13,"t":"2026-05-07T04:00:00Z","v":766279,"vw":64.659406},{"c":64.83,"h":65.13,"l":64.44,"n":3871,"o":64.59,"t":"2026-05-08T04:00:00Z","v":500444,"vw":64.6663},{"c":65.91,"h":66.2,"l":65.13,"n":7918,"o":65.29,"t":"2026-05-11T04:00:00Z","v":968537,"vw":65.897935},{"c":66.25,"h":66.35,"l":64.37,"n":7850,"o":65.2,"t":"2026-05-12T04:00:00Z","v":891390,"vw":65.400381},{"c":67.49,"h":67.9,"l":66.32,"n":8580,"o":66.51,"t":"2026-05-13T04:00:00Z","v":1603096,"vw":67.425708},{"c":66.27,"h":67.15,"l":65.93,"n":6205,"o":67.06,"t":"2026-05-14T04:00:00Z","v":824315,"vw":66.419354},{"c":62.91,"h":63.61,"l":62.63,"n":7818,"o":63.1,"t":"2026-05-15T04:00:00Z","v":825908,"vw":63.012399},{"c":62.67,"h":63.48,"l":62.08,"n":7344,"o":63.26,"t":"2026-05-18T04:00:00Z","v":1576372,"vw":62.914492},{"c":60.97,"h":61.54,"l":60.33,"n":6178,"o":61.54,"t":"2026-05-19T04:00:00Z","v":784237,"vw":60.864985},{"c":62.69,"h":62.8,"l":61.185,"n":3106,"o":61.43,"t":"2026-05-20T04:00:00Z","v":497637,"vw":62.063636},{"c":63.49,"h":63.8,"l":61.93,"n":5086,"o":61.93,"t":"2026-05-21T04:00:00Z","v":599522,"vw":63.18134},{"c":63.57,"h":64.04,"l":62.96,"n":4212,"o":63,"t":"2026-05-22T04:00:00Z","v":486403,"vw":63.570677},{"c":65.88,"h":65.94,"l":64.75,"n":5010,"o":64.75,"t":"2026-05-26T04:00:00Z","v":397684,"vw":65.471826},{"c":65.43,"h":65.58,"l":64.56,"n":4612,"o":65.33,"t":"2026-05-27T04:00:00Z","v":647668,"vw":65.234159},{"c":66.25,"h":66.35,"l":64.55,"n":4883,"o":65,"t":"2026-05-28T04:00:00Z","v":361917,"vw":66.007703},{"c":66.09,"h":66.76,"l":65.7101,"n":3963,"o":66.41,"t":"2026-05-29T04:00:00Z","v":306210,"vw":66.09175},{"c":66.97,"h":67.184,"l":65.345,"n":3984,"o":65.78,"t":"2026-06-01T04:00:00Z","v":486694,"vw":66.741983},{"c":68.93,"h":69.02,"l":67.24,"n":6490,"o":67.27,"t":"2026-06-02T04:00:00Z","v":1812034,"vw":68.104738},{"c":67.04,"h":68.35,"l":66.89,"n":5505,"o":68.35,"t":"2026-06-03T04:00:00Z","v":582930,"vw":67.284704},{"c":66.66,"h":66.9499,"l":66.1,"n":4111,"o":66.22,"t":"2026-06-04T04:00:00Z","v":614858,"vw":66.542464},{"c":61.78,"h":65.22,"l":61.6484,"n":10213,"o":65.22,"t":"2026-06-05T04:00:00Z","v":1337139,"vw":62.476598},{"c":62.03,"h":63.12,"l":61.96,"n":5907,"o":62.79,"t":"2026-06-08T04:00:00Z","v":644938,"vw":62.299505},{"c":61.84,"h":63.2,"l":60.295,"n":4691,"o":62.6,"t":"2026-06-09T04:00:00Z","v":346814,"vw":61.725217},{"c":60.34,"h":62.09,"l":60.3001,"n":3800,"o":61.18,"t":"2026-06-10T04:00:00Z","v":361559,"vw":60.917254},{"c":63.78,"h":63.9,"l":61.3975,"n":5805,"o":61.57,"t":"2026-06-11T04:00:00Z","v":617145,"vw":62.600809},{"c":65.08,"h":65.45,"l":64.15,"n":5488,"o":64.15,"t":"2026-06-12T04:00:00Z","v":602641,"vw":65.080624},{"c":65.82,"h":66.79,"l":65.73,"n":17884,"o":66.07,"t":"2026-06-15T04:00:00Z","v":2723804,"vw":66.078312},{"c":65.6,"h":66.315,"l":65.46,"n":12867,"o":65.73,"t":"2026-06-16T04:00:00Z","v":2728869,"vw":65.918098},{"c":64.08,"h":66.285,"l":64.0101,"n":12406,"o":65.47,"t":"2026-06-17T04:00:00Z","v":1356685,"vw":65.523298},{"c":62.91,"h":63.94,"l":62.905,"n":6262,"o":63.81,"t":"2026-06-18T04:00:00Z","v":966823,"vw":63.277037},{"c":62.49,"h":62.79,"l":62.34,"n":3708,"o":62.5,"t":"2026-06-22T04:00:00Z","v":307830,"vw":62.545524},{"c":59.75,"h":60.3199,"l":59.49,"n":5651,"o":59.75,"t":"2026-06-23T04:00:00Z","v":557832,"vw":59.867728},{"c":58.3,"h":58.84,"l":57.94,"n":8363,"o":58.84,"t":"2026-06-24T04:00:00Z","v":781825,"vw":58.275803},{"c":58.64,"h":59.12,"l":57.95,"n":13988,"o":58.75,"t":"2026-06-25T04:00:00Z","v":1584998,"vw":58.607149},{"c":57.96,"h":58.6,"l":57.73,"n":12822,"o":57.98,"t":"2026-06-26T04:00:00Z","v":1480012,"vw":58.119157},{"c":57.88,"h":58.46,"l":57.23,"n":5361,"o":58.46,"t":"2026-06-29T04:00:00Z","v":559215,"vw":57.75406},{"c":58.15,"h":58.447,"l":57.83,"n":4895,"o":57.98,"t":"2026-06-30T04:00:00Z","v":786342,"vw":58.103878},{"c":57.29,"h":58.25,"l":57.21,"n":5171,"o":57.54,"t":"2026-07-01T04:00:00Z","v":668593,"vw":57.608601},{"c":57.74,"h":58.8,"l":57.086,"n":6194,"o":58.15,"t":"2026-07-02T04:00:00Z","v":578022,"vw":57.625804},{"c":58.59,"h":58.6409,"l":58.13,"n":3579,"o":58.44,"t":"2026-07-06T04:00:00Z","v":310900,"vw":58.446718},{"c":56.71,"h":57.665,"l":56.4601,"n":5971,"o":57.61,"t":"2026-07-07T04:00:00Z","v":917712,"vw":56.864384},{"c":55.84,"h":55.89,"l":54.73,"n":8959,"o":55.44,"t":"2026-07-08T04:00:00Z","v":1391277,"vw":55.253945},{"c":56.49,"h":56.77,"l":56.05,"n":7104,"o":56.6,"t":"2026-07-09T04:00:00Z","v":1121371,"vw":56.567736},{"c":57.32,"h":57.55,"l":56.89,"n":4034,"o":57,"t":"2026-07-10T04:00:00Z","v":736834,"vw":57.287312},{"c":56.56,"h":57.6,"l":56.33,"n":5391,"o":56.86,"t":"2026-07-13T04:00:00Z","v":483916,"vw":56.722396},{"c":58.37,"h":58.805,"l":58.02,"n":7069,"o":58.02,"t":"2026-07-14T04:00:00Z","v":850801,"vw":58.43678},{"c":58.25,"h":58.8683,"l":57.505,"n":3942,"o":58.65,"t":"2026-07-15T04:00:00Z","v":358599,"vw":58.179779},{"c":56.66,"h":57.44,"l":56.55,"n":3574,"o":57.44,"t":"2026-07-16T04:00:00Z","v":391475,"vw":56.865076},{"c":56.27,"h":56.615,"l":55.2301,"n":3886,"o":55.5,"t":"2026-07-17T04:00:00Z","v":329795,"vw":56.161422},{"c":55.97,"h":56.62,"l":55.75,"n":4322,"o":56.62,"t":"2026-07-20T04:00:00Z","v":603092,"vw":56.027755},{"c":57.62,"h":57.77,"l":56.63,"n":5271,"o":56.77,"t":"2026-07-21T04:00:00Z","v":641918,"vw":57.329056},{"c":58.56,"h":58.81,"l":58.22,"n":3573,"o":58.23,"t":"2026-07-22T04:00:00Z","v":1046017,"vw":58.471469},{"c":58.04,"h":58.76,"l":57.69,"n":8760,"o":58.01,"t":"2026-07-23T04:00:00Z","v":1539964,"vw":58.167313},{"c":58.03,"h":58.47,"l":57.7099,"n":3449,"o":57.96,"t":"2026-07-24T04:00:00Z","v":503471,"vw":58.11876},{"c":58.22,"h":58.65,"l":57.49,"n":4423,"o":58.65,"t":"2026-07-27T04:00:00Z","v":474091,"vw":57.960903},{"c":57.95,"h":58.25,"l":56.94,"n":7850,"o":57.3,"t":"2026-07-28T04:00:00Z","v":1230888,"vw":57.679428},{"c":57.465,"h":58.71,"l":56.84,"n":4835,"o":58.32,"t":"2026-07-29T04:00:00Z","v":1071847,"vw":57.600639},{"c":59.555,"h":59.57,"l":58.65,"n":7459,"o":58.66,"t":"2026-07-30T04:00:00Z","v":1315336,"vw":59.242349},{"c":59.15,"h":59.59,"l":58.38,"n":4931,"o":59.59,"t":"2026-07-31T04:00:00Z","v":574443,"vw":59.190011},{"c":59.39,"h":59.43,"l":58.11,"n":5987,"o":58.76,"t":"2026-08-03T04:00:00Z","v":852409,"vw":58.91777},{"c":61.82,"h":62.08,"l":60.6675,"n":5523,"o":60.72,"t":"2026-08-04T04:00:00Z","v":484413,"vw":61.761256},{"c":63.25,"h":63.5799,"l":62.7,"n":5725,"o":62.88,"t":"2026-08-05T04:00:00Z","v":628642,"vw":63.250675},{"c":62.25,"h":63.3345,"l":62.17,"n":10455,"o":62.98,"t":"2026-08-06T04:00:00Z","v":1475274,"vw":62.63281},{"c":63.64,"h":63.75,"l":62.99,"n":4618,"o":63.33,"t":"2026-08-07T04:00:00Z","v":581423,"vw":63.481989},{"c":64.14,"h":64.38,"l":63.3599,"n":6183,"o":64,"t":"2026-08-10T04:00:00Z","v":758243,"vw":64.145838},{"c":63.69,"h":64.33,"l":63.335,"n":6295,"o":64.3,"t":"2026-08-11T04:00:00Z","v":679634,"vw":63.718076},{"c":63.67,"h":64.6599,"l":63.63,"n":4631,"o":64.49,"t":"2026-08-12T04:00:00Z","v":409507,"vw":63.924275},{"c":62.23,"h":63.15,"l":62.13,"n":3175,"o":63.15,"t":"2026-08-13T04:00:00Z","v":491112,"vw":62.650403},{"c":62.04,"h":62.59,"l":61.88,"n":3046,"o":62.07,"t":"2026-08-14T04:00:00Z","v":590415,"vw":62.010383},{"c":63.05,"h":63.08,"l":62.355,"n":3702,"o":62.58,"t":"2026-08-17T04:00:00Z","v":284743,"vw":62.878453},{"c":61.87,"h":62.76,"l":61.69,"n":5433,"o":62.65,"t":"2026-08-18T04:00:00Z","v":418289,"vw":61.934956},{"c":63.23,"h":63.92,"l":62.46,"n":5188,"o":63.08,"t":"2026-08-19T04:00:00Z","v":678014,"vw":63.146904},{"c":63.56,"h":63.62,"l":62.24,"n":4818,"o":62.55,"t":"2026-08-20T04:00:00Z","v":746137,"vw":63.069845},{"c":65.7,"h":65.89,"l":64.56,"n":6035,"o":64.56,"t":"2026-08-21T04:00:00Z","v":1014803,"vw":65.596122},{"c":65.87,"h":66.58,"l":65.45,"n":9352,"o":66.11,"t":"2026-08-24T04:00:00Z","v":873807,"vw":65.963478},{"c":66.94,"h":66.99,"l":65.6,"n":7249,"o":65.68,"t":"2026-08-25T04:00:00Z","v":908570,"vw":66.500992},{"c":66.41,"h":67.037,"l":66.28,"n":13654,"o":66.81,"t":"2026-08-26T04:00:00Z","v":1492422,"vw":66.52044},{"c":66.66,"h":66.79,"l":65.84,"n":8597,"o":66.16,"t":"2026-08-27T04:00:00Z","v":970518,"vw":66.492046},{"c":65.76,"h":67.14,"l":65.5,"n":7851,"o":67.14,"t":"2026-08-28T04:00:00Z","v":966477,"vw":66.041544},{"c":65.2,"h":66.1718,"l":64.97,"n":6428,"o":65.93,"t":"2026-08-31T04:00:00Z","v":578989,"vw":65.257841},{"c":64.12,"h":65.32,"l":64.08,"n":3153,"o":64.78,"t":"2026-09-01T04:00:00Z","v":288376,"vw":64.660569},{"c":64.88,"h":65.415,"l":64.2,"n":4718,"o":64.2,"t":"2026-09-02T04:00:00Z","v":416024,"vw":64.840185},{"c":65.18,"h":66.12,"l":64.775,"n":2924,"o":66.12,"t":"2026-09-03T04:00:00Z","v":352897,"vw":65.284587},{"c":65.06,"h":65.31,"l":64.64,"n":4176,"o":64.65,"t":"2026-09-04T04:00:00Z","v":237076,"vw":65.056647},{"c":66.13,"h":66.98,"l":65.91,"n":4448,"o":66.46,"t":"2026-09-08T04:00:00Z","v":590477,"vw":66.572563},{"c":66.37,"h":67.1,"l":65.99,"n":7670,"o":66.7,"t":"2026-09-09T04:00:00Z","v":739669,"vw":66.449931},{"c":63.26,"h":64.0396,"l":63.04,"n":5467,"o":63.5,"t":"2026-09-10T04:00:00Z","v":471891,"vw":63.412588},{"c":63.35,"h":64.15,"l":63.145,"n":4619,"o":64.15,"t":"2026-09-11T04:00:00Z","v":508031,"vw":63.538828},{"c":61.64,"h":62.13,"l":61.04,"n":5358,"o":61.54,"t":"2026-09-14T04:00:00Z","v":550369,"vw":61.555397},{"c":61.43,"h":61.64,"l":60.9,"n":4182,"o":61.37,"t":"2026-09-15T04:00:00Z","v":371682,"vw":61.258122},{"c":60.95,"h":62.085,"l":60.27,"n":3477,"o":61.88,"t":"2026-09-16T04:00:00Z","v":406036,"vw":61.160559},{"c":62.33,"h":62.57,"l":61.91,"n":4938,"o":62.16,"t":"2026-09-17T04:00:00Z","v":717814,"vw":62.382849},{"c":61.8,"h":62.17,"l":61.29,"n":4426,"o":62.16,"t":"2026-09-18T04:00:00Z","v":460864,"vw":61.590616},{"c":61.72,"h":62.5643,"l":61.37,"n":5569,"o":62.12,"t":"2026-09-21T04:00:00Z","v":515872,"vw":61.702595},{"c":62.67,"h":62.9199,"l":61.805,"n":5340,"o":61.86,"t":"2026-09-22T04:00:00Z","v":543693,"vw":62.283814},{"c":61.33,"h":62.04,"l":60.92,"n":5160,"o":62.04,"t":"2026-09-23T04:00:00Z","v":517584,"vw":61.310806},{"c":60.8,"h":61.14,"l":60.38,"n":4931,"o":60.63,"t":"2026-09-24T04:00:00Z","v":530187,"vw":60.783758},{"c":61.14,"h":61.3,"l":60.4832,"n":3656,"o":61.06,"t":"2026-09-25T04:00:00Z","v":278918,"vw":61.045117},{"c":60.34,"h":60.74,"l":59.53,"n":5527,"o":60.11,"t":"2026-09-28T04:00:00Z","v":498784,"vw":60.316697},{"c":59.95,"h":60.82,"l":59.7153,"n":6109,"o":60.45,"t":"2026-09-29T04:00:00Z","v":787894,"vw":59.982433},{"c":59.96,"h":61.32,"l":59.87,"n":7564,"o":60.41,"t":"2026-09-30T04:00:00Z","v":1659541,"vw":60.317333},{"c":59.35,"h":59.54,"l":58.65,"n":6864,"o":59.15,"t":"2026-10-01T04:00:00Z","v":848909,"vw":59.005778},{"c":60.5,"h":60.76,"l":59.9,"n":3705,"o":60.35,"t":"2026-10-02T04:00:00Z","v":848724,"vw":60.19529},{"c":61.24,"h":61.59,"l":60.5,"n":3587,"o":60.8,"t":"2026-10-05T04:00:00Z","v":380661,"vw":61.122758},{"c":61.12,"h":61.56,"l":60.69,"n":3435,"o":61.56,"t":"2026-10-06T04:00:00Z","v":288423,"vw":61.274102},{"c":59.67,"h":60.26,"l":59.43,"n":4616,"o":60.26,"t":"2026-10-07T04:00:00Z","v":614245,"vw":59.74698},{"c":59.27,"h":59.6799,"l":58.78,"n":4184,"o":59.16,"t":"2026-10-08T04:00:00Z","v":574384,"vw":59.201966},{"c":60.65,"h":60.78,"l":59.9901,"n":3706,"o":60.01,"t":"2026-10-09T04:00:00Z","v":276216,"vw":60.486664},{"c":60.41,"h":60.648,"l":60.22,"n":3492,"o":60.28,"t":"2026-10-12T04:00:00Z","v":308886,"vw":60.461696},{"c":59.91,"h":60.64,"l":59.4901,"n":3838,"o":60.05,"t":"2026-10-13T04:00:00Z","v":343594,"vw":59.893328},{"c":58.48,"h":59.315,"l":58.04,"n":6301,"o":59.04,"t":"2026-10-14T04:00:00Z","v":1084281,"vw":58.44823},{"c":58.4,"h":58.44,"l":57.05,"n":5758,"o":57.46,"t":"2026-10-15T04:00:00Z","v":917391,"vw":58.079439},{"c":58.19,"h":59.3899,"l":57.91,"n":4046,"o":58.41,"t":"2026-10-16T04:00:00Z","v":455312,"vw":58.653226},{"c":58.02,"h":58.5,"l":57.685,"n":3518,"o":58.5,"t":"2026-10-19T04:00:00Z","v":732751,"vw":58.03412},{"c":57.85,"h":58.45,"l":57.05,"n":4235,"o":57.4,"t":"2026-10-20T04:00:00Z","v":694551,"vw":57.913992},{"c":57.48,"h":57.8,"l":56.985,"n":3895,"o":57.62,"t":"2026-10-21T04:00:00Z","v":452660,"vw":57.397751},{"c":55.07,"h":56.06,"l":54.99,"n":5662,"o":56.05,"t":"2026-10-22T04:00:00Z","v":729845,"vw":55.250493}],"volatilityBars":[{"c":62.3925,"h":62.449,"l":61.86,"n":279,"o":61.86,"t":"2026-09-22T13:30:00Z","v":42998,"vw":62.13553},{"c":62.19,"h":62.365,"l":62.19,"n":231,"o":62.365,"t":"2026-09-22T13:45:00Z","v":20613,"vw":62.297772},{"c":62.25,"h":62.34,"l":62.17,"n":216,"o":62.255,"t":"2026-09-22T14:00:00Z","v":13732,"vw":62.252455},{"c":62.1,"h":62.3,"l":62.1,"n":101,"o":62.3,"t":"2026-09-22T14:15:00Z","v":11926,"vw":62.175468},{"c":61.89,"h":62.14,"l":61.825,"n":274,"o":62.11,"t":"2026-09-22T14:30:00Z","v":33360,"vw":62.016331},{"c":62.075,"h":62.075,"l":61.805,"n":168,"o":61.86,"t":"2026-09-22T14:45:00Z","v":14354,"vw":61.921188},{"c":62.17,"h":62.21,"l":62.01,"n":169,"o":62.075,"t":"2026-09-22T15:00:00Z","v":18980,"vw":62.079995},{"c":62.07,"h":62.215,"l":62.07,"n":118,"o":62.16,"t":"2026-09-22T15:15:00Z","v":12279,"vw":62.152537},{"c":61.92,"h":62.08,"l":61.88,"n":214,"o":62.08,"t":"2026-09-22T15:30:00Z","v":12835,"vw":61.96699},{"c":62.03,"h":62.03,"l":61.905,"n":183,"o":61.92,"t":"2026-09-22T15:45:00Z","v":15527,"vw":61.955879},{"c":62.03,"h":62.05,"l":61.98,"n":174,"o":62.04,"t":"2026-09-22T16:00:00Z","v":16129,"vw":62.014604},{"c":62.04,"h":62.08,"l":62.01,"n":229,"o":62.05,"t":"2026-09-22T16:15:00Z","v":56823,"vw":62.040577},{"c":62.19,"h":62.2,"l":62.055,"n":266,"o":62.055,"t":"2026-09-22T16:30:00Z","v":19204,"vw":62.147638},{"c":62.22,"h":62.38,"l":62.15,"n":140,"o":62.19,"t":"2026-09-22T16:45:00Z","v":20234,"vw":62.261436},{"c":62.21,"h":62.26,"l":62.2,"n":122,"o":62.22,"t":"2026-09-22T17:00:00Z","v":12650,"vw":62.222447},{"c":62.2,"h":62.255,"l":62.17,"n":225,"o":62.22,"t":"2026-09-22T17:15:00Z","v":21923,"vw":62.205395},{"c":62.25,"h":62.32,"l":62.21,"n":129,"o":62.23,"t":"2026-09-22T17:30:00Z","v":19375,"vw":62.242224},{"c":62.59,"h":62.63,"l":62.26,"n":205,"o":62.26,"t":"2026-09-22T17:45:00Z","v":12855,"vw":62.437412},{"c":62.63,"h":62.735,"l":62.5,"n":174,"o":62.6,"t":"2026-09-22T18:00:00Z","v":16612,"vw":62.623751},{"c":62.61,"h":62.715,"l":62.6,"n":186,"o":62.65,"t":"2026-09-22T18:15:00Z","v":19077,"vw":62.642366},{"c":62.55,"h":62.61,"l":62.53,"n":246,"o":62.58,"t":"2026-09-22T18:30:00Z","v":27346,"vw":62.548646},{"c":62.645,"h":62.645,"l":62.55,"n":179,"o":62.55,"t":"2026-09-22T18:45:00Z","v":13181,"vw":62.589943},{"c":62.61,"h":62.635,"l":62.58,"n":204,"o":62.62,"t":"2026-09-22T19:00:00Z","v":16063,"vw":62.598355},{"c":62.6,"h":62.66,"l":62.56,"n":204,"o":62.605,"t":"2026-09-22T19:15:00Z","v":19504,"vw":62.610787},{"c":62.825,"h":62.9199,"l":62.62,"n":272,"o":62.62,"t":"2026-09-22T19:30:00Z","v":19343,"vw":62.78179},{"c":62.67,"h":62.88,"l":62.6338,"n":394,"o":62.825,"t":"2026-09-22T19:45:00Z","v":32319,"vw":62.757639},{"c":62.67,"h":62.67,"l":62.67,"n":7,"o":62.67,"t":"2026-09-22T20:00:00Z","v":4354,"vw":62.67},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-09-23T11:15:00Z","v":301,"vw":62},{"c":61.92,"h":61.92,"l":61.92,"n":1,"o":61.92,"t":"2026-09-23T13:00:00Z","v":100,"vw":61.92},{"c":61.19,"h":62.04,"l":61.19,"n":149,"o":62.04,"t":"2026-09-23T13:30:00Z","v":26495,"vw":61.64615},{"c":61.16,"h":61.285,"l":61.02,"n":107,"o":61.285,"t":"2026-09-23T13:45:00Z","v":8314,"vw":61.168276},{"c":61.29,"h":61.38,"l":61.17,"n":101,"o":61.24,"t":"2026-09-23T14:00:00Z","v":7341,"vw":61.268249},{"c":61.22,"h":61.22,"l":61.2,"n":13,"o":61.21,"t":"2026-09-23T14:15:00Z","v":1492,"vw":61.214167},{"c":61.22,"h":61.37,"l":61.12,"n":74,"o":61.16,"t":"2026-09-23T14:30:00Z","v":14185,"vw":61.235682},{"c":61.3301,"h":61.5,"l":61.0701,"n":102,"o":61.25,"t":"2026-09-23T14:45:00Z","v":5358,"vw":61.249592},{"c":61.5,"h":61.545,"l":61.37,"n":126,"o":61.37,"t":"2026-09-23T15:00:00Z","v":9326,"vw":61.471945},{"c":61.62,"h":61.62,"l":61.5,"n":60,"o":61.52,"t":"2026-09-23T15:15:00Z","v":4019,"vw":61.539706},{"c":61.3301,"h":61.475,"l":61.3301,"n":117,"o":61.475,"t":"2026-09-23T15:30:00Z","v":7550,"vw":61.391963},{"c":61.31,"h":61.48,"l":61.2419,"n":134,"o":61.48,"t":"2026-09-23T15:45:00Z","v":11776,"vw":61.325499},{"c":61.325,"h":61.37,"l":61.2608,"n":46,"o":61.335,"t":"2026-09-23T16:00:00Z","v":4975,"vw":61.325018},{"c":61.365,"h":61.4141,"l":61.308,"n":105,"o":61.325,"t":"2026-09-23T16:15:00Z","v":6596,"vw":61.371705},{"c":61.34,"h":61.4399,"l":61.33,"n":62,"o":61.4,"t":"2026-09-23T16:30:00Z","v":2969,"vw":61.366375},{"c":61.13,"h":61.34,"l":61.0975,"n":92,"o":61.315,"t":"2026-09-23T16:45:00Z","v":5881,"vw":61.236196},{"c":61.065,"h":61.175,"l":60.92,"n":88,"o":61.135,"t":"2026-09-23T17:00:00Z","v":5803,"vw":61.026615},{"c":61.055,"h":61.15,"l":60.96,"n":57,"o":61.05,"t":"2026-09-23T17:15:00Z","v":3271,"vw":61.086869},{"c":61.17,"h":61.17,"l":60.95,"n":102,"o":61.05,"t":"2026-09-23T17:30:00Z","v":7548,"vw":61.030875},{"c":61.34,"h":61.35,"l":61.16,"n":390,"o":61.19,"t":"2026-09-23T17:45:00Z","v":33405,"vw":61.268154},{"c":61.28,"h":61.335,"l":61.2,"n":137,"o":61.335,"t":"2026-09-23T18:00:00Z","v":10505,"vw":61.279646},{"c":61.22,"h":61.34,"l":61.205,"n":145,"o":61.29,"t":"2026-09-23T18:15:00Z","v":10437,"vw":61.28692},{"c":61.16,"h":61.27,"l":61.15,"n":527,"o":61.24,"t":"2026-09-23T18:30:00Z","v":93039,"vw":61.21896},{"c":61.29,"h":61.3,"l":61.16,"n":178,"o":61.16,"t":"2026-09-23T18:45:00Z","v":17338,"vw":61.184633},{"c":61.28,"h":61.39,"l":61.21,"n":157,"o":61.29,"t":"2026-09-23T19:00:00Z","v":9157,"vw":61.294636},{"c":61.29,"h":61.34,"l":61.23,"n":169,"o":61.26,"t":"2026-09-23T19:15:00Z","v":39205,"vw":61.306987},{"c":61.36,"h":61.36,"l":61.265,"n":268,"o":61.29,"t":"2026-09-23T19:30:00Z","v":20654,"vw":61.307467},{"c":61.33,"h":61.41,"l":61.2301,"n":1066,"o":61.36,"t":"2026-09-23T19:45:00Z","v":134942,"vw":61.366972},{"c":61.33,"h":61.33,"l":61.33,"n":9,"o":61.33,"t":"2026-09-23T20:00:00Z","v":8939,"vw":61.33},{"c":60.745,"h":60.915,"l":60.63,"n":137,"o":60.63,"t":"2026-09-24T13:30:00Z","v":34818,"vw":60.682087},{"c":60.78,"h":60.92,"l":60.67,"n":270,"o":60.79,"t":"2026-09-24T13:45:00Z","v":26893,"vw":60.790619},{"c":60.7475,"h":60.83,"l":60.62,"n":73,"o":60.765,"t":"2026-09-24T14:00:00Z","v":8077,"vw":60.753546},{"c":60.785,"h":60.83,"l":60.7,"n":53,"o":60.7,"t":"2026-09-24T14:15:00Z","v":9696,"vw":60.751328},{"c":60.76,"h":60.81,"l":60.63,"n":54,"o":60.63,"t":"2026-09-24T14:30:00Z","v":5579,"vw":60.743253},{"c":60.5883,"h":60.76,"l":60.5613,"n":247,"o":60.71,"t":"2026-09-24T14:45:00Z","v":28077,"vw":60.67037},{"c":60.4126,"h":60.61,"l":60.391,"n":100,"o":60.5749,"t":"2026-09-24T15:00:00Z","v":6353,"vw":60.497601},{"c":60.42,"h":60.51,"l":60.4,"n":20,"o":60.4,"t":"2026-09-24T15:15:00Z","v":1661,"vw":60.46569},{"c":60.5,"h":60.5,"l":60.38,"n":66,"o":60.385,"t":"2026-09-24T15:30:00Z","v":5536,"vw":60.421509},{"c":60.4901,"h":60.565,"l":60.441,"n":48,"o":60.441,"t":"2026-09-24T15:45:00Z","v":4302,"vw":60.490382},{"c":60.43,"h":60.48,"l":60.38,"n":42,"o":60.48,"t":"2026-09-24T16:00:00Z","v":2963,"vw":60.437692},{"c":60.96,"h":61.06,"l":60.585,"n":44,"o":60.585,"t":"2026-09-24T16:15:00Z","v":3114,"vw":60.969799},{"c":61.07,"h":61.14,"l":60.85,"n":152,"o":60.96,"t":"2026-09-24T16:30:00Z","v":12421,"vw":61.00112},{"c":60.9125,"h":61,"l":60.9,"n":69,"o":60.94,"t":"2026-09-24T16:45:00Z","v":4193,"vw":60.944632},{"c":60.87,"h":60.925,"l":60.79,"n":71,"o":60.82,"t":"2026-09-24T17:00:00Z","v":5752,"vw":60.843877},{"c":60.765,"h":60.9,"l":60.72,"n":103,"o":60.85,"t":"2026-09-24T17:15:00Z","v":7265,"vw":60.811381},{"c":60.715,"h":60.97,"l":60.675,"n":292,"o":60.78,"t":"2026-09-24T17:30:00Z","v":34608,"vw":60.882119},{"c":60.71,"h":60.72,"l":60.66,"n":119,"o":60.675,"t":"2026-09-24T17:45:00Z","v":6180,"vw":60.688913},{"c":60.7712,"h":60.775,"l":60.49,"n":197,"o":60.71,"t":"2026-09-24T18:00:00Z","v":15268,"vw":60.646709},{"c":60.92,"h":60.99,"l":60.77,"n":465,"o":60.785,"t":"2026-09-24T18:15:00Z","v":35149,"vw":60.919623},{"c":60.865,"h":60.99,"l":60.81,"n":236,"o":60.895,"t":"2026-09-24T18:30:00Z","v":18426,"vw":60.882936},{"c":60.895,"h":60.96,"l":60.82,"n":183,"o":60.83,"t":"2026-09-24T18:45:00Z","v":11926,"vw":60.910168},{"c":60.7725,"h":60.9,"l":60.76,"n":209,"o":60.895,"t":"2026-09-24T19:00:00Z","v":14362,"vw":60.824359},{"c":60.8,"h":60.81,"l":60.71,"n":215,"o":60.77,"t":"2026-09-24T19:15:00Z","v":15814,"vw":60.778123},{"c":60.79,"h":60.8,"l":60.75,"n":199,"o":60.79,"t":"2026-09-24T19:30:00Z","v":12118,"vw":60.77872},{"c":60.72,"h":60.82,"l":60.7,"n":830,"o":60.785,"t":"2026-09-24T19:45:00Z","v":153706,"vw":60.788033},{"c":60.8,"h":60.8,"l":60.8,"n":7,"o":60.8,"t":"2026-09-24T20:00:00Z","v":8292,"vw":60.8},{"c":60.71,"h":60.72,"l":60.71,"n":6,"o":60.72,"t":"2026-09-25T13:00:00Z","v":468,"vw":60.712653},{"c":60.8242,"h":61.06,"l":60.78,"n":87,"o":61.06,"t":"2026-09-25T13:30:00Z","v":9033,"vw":60.970671},{"c":60.875,"h":60.919,"l":60.71,"n":33,"o":60.71,"t":"2026-09-25T13:45:00Z","v":5887,"vw":60.894368},{"c":60.66,"h":60.85,"l":60.4832,"n":40,"o":60.85,"t":"2026-09-25T14:00:00Z","v":7158,"vw":60.739427},{"c":60.73,"h":60.73,"l":60.55,"n":4,"o":60.55,"t":"2026-09-25T14:15:00Z","v":277,"vw":60.664545},{"c":60.59,"h":60.71,"l":60.55,"n":29,"o":60.55,"t":"2026-09-25T14:30:00Z","v":2386,"vw":60.676051},{"c":60.795,"h":60.795,"l":60.63,"n":19,"o":60.69,"t":"2026-09-25T14:45:00Z","v":1370,"vw":60.668265},{"c":60.7,"h":60.85,"l":60.7,"n":15,"o":60.79,"t":"2026-09-25T15:00:00Z","v":906,"vw":60.766011},{"c":60.8,"h":60.84,"l":60.78,"n":37,"o":60.79,"t":"2026-09-25T15:15:00Z","v":3858,"vw":60.799632},{"c":60.715,"h":60.8845,"l":60.715,"n":77,"o":60.86,"t":"2026-09-25T15:30:00Z","v":5351,"vw":60.812337},{"c":60.89,"h":60.89,"l":60.69,"n":317,"o":60.7201,"t":"2026-09-25T15:45:00Z","v":27741,"vw":60.744027},{"c":61.19,"h":61.3,"l":60.99,"n":101,"o":60.99,"t":"2026-09-25T16:00:00Z","v":6420,"vw":61.159517},{"c":61.1401,"h":61.275,"l":61.08,"n":83,"o":61.25,"t":"2026-09-25T16:15:00Z","v":7010,"vw":61.179578},{"c":61.08,"h":61.2,"l":61.08,"n":30,"o":61.2,"t":"2026-09-25T16:30:00Z","v":2344,"vw":61.164248},{"c":61.01,"h":61.08,"l":60.9501,"n":79,"o":61.08,"t":"2026-09-25T16:45:00Z","v":5820,"vw":61.033317},{"c":61.095,"h":61.125,"l":61.0501,"n":60,"o":61.0501,"t":"2026-09-25T17:00:00Z","v":6805,"vw":61.089102},{"c":60.985,"h":61.08,"l":60.98,"n":66,"o":61.08,"t":"2026-09-25T17:15:00Z","v":4770,"vw":61.008634},{"c":60.99,"h":61.04,"l":60.94,"n":85,"o":60.99,"t":"2026-09-25T17:30:00Z","v":6958,"vw":60.978554},{"c":60.99,"h":61.025,"l":60.96,"n":116,"o":61.01,"t":"2026-09-25T17:45:00Z","v":6814,"vw":60.990194},{"c":61.04,"h":61.06,"l":61.01,"n":24,"o":61.03,"t":"2026-09-25T18:00:00Z","v":1315,"vw":61.037273},{"c":61.08,"h":61.11,"l":61.05,"n":110,"o":61.08,"t":"2026-09-25T18:15:00Z","v":7379,"vw":61.084364},{"c":61.14,"h":61.15,"l":61.11,"n":126,"o":61.14,"t":"2026-09-25T18:30:00Z","v":9477,"vw":61.126478},{"c":61.14,"h":61.17,"l":61.125,"n":156,"o":61.14,"t":"2026-09-25T18:45:00Z","v":21752,"vw":61.151394},{"c":61.15,"h":61.179,"l":61.07,"n":184,"o":61.15,"t":"2026-09-25T19:00:00Z","v":12936,"vw":61.142233},{"c":61.09,"h":61.16,"l":61.09,"n":499,"o":61.15,"t":"2026-09-25T19:15:00Z","v":50970,"vw":61.132632},{"c":61.17,"h":61.18,"l":61.09,"n":240,"o":61.115,"t":"2026-09-25T19:30:00Z","v":14975,"vw":61.150083},{"c":61.105,"h":61.28,"l":61.095,"n":484,"o":61.17,"t":"2026-09-25T19:45:00Z","v":41555,"vw":61.159548},{"c":61.14,"h":61.14,"l":61.14,"n":5,"o":61.14,"t":"2026-09-25T20:00:00Z","v":219,"vw":61.14},{"c":60,"h":60,"l":60,"n":7,"o":60,"t":"2026-09-28T08:00:00Z","v":116,"vw":60},{"c":60.01,"h":60.11,"l":59.53,"n":301,"o":60.11,"t":"2026-09-28T13:30:00Z","v":24318,"vw":59.923368},{"c":60.31,"h":60.31,"l":60.02,"n":366,"o":60.02,"t":"2026-09-28T13:45:00Z","v":32558,"vw":60.200207},{"c":60.29,"h":60.5,"l":60.255,"n":268,"o":60.3,"t":"2026-09-28T14:00:00Z","v":27934,"vw":60.349851},{"c":60.51,"h":60.51,"l":60.29,"n":140,"o":60.3,"t":"2026-09-28T14:15:00Z","v":9863,"vw":60.377571},{"c":60.25,"h":60.55,"l":60.23,"n":228,"o":60.55,"t":"2026-09-28T14:30:00Z","v":20331,"vw":60.39693},{"c":60.07,"h":60.225,"l":60.03,"n":191,"o":60.2,"t":"2026-09-28T14:45:00Z","v":16601,"vw":60.112673},{"c":60.1,"h":60.21,"l":60.03,"n":208,"o":60.06,"t":"2026-09-28T15:00:00Z","v":21382,"vw":60.112846},{"c":60.13,"h":60.18,"l":60.06,"n":161,"o":60.11,"t":"2026-09-28T15:15:00Z","v":17359,"vw":60.113039},{"c":60.055,"h":60.16,"l":60.045,"n":187,"o":60.12,"t":"2026-09-28T15:30:00Z","v":15984,"vw":60.099936},{"c":60.11,"h":60.13,"l":60.03,"n":159,"o":60.05,"t":"2026-09-28T15:45:00Z","v":14371,"vw":60.067118},{"c":60.06,"h":60.14,"l":60.06,"n":128,"o":60.1,"t":"2026-09-28T16:00:00Z","v":9876,"vw":60.114142},{"c":60.6,"h":60.67,"l":60.055,"n":209,"o":60.08,"t":"2026-09-28T16:15:00Z","v":19721,"vw":60.308739},{"c":60.325,"h":60.605,"l":60.32,"n":144,"o":60.605,"t":"2026-09-28T16:30:00Z","v":14172,"vw":60.491613},{"c":60.26,"h":60.37,"l":60.2,"n":193,"o":60.34,"t":"2026-09-28T16:45:00Z","v":19162,"vw":60.275913},{"c":60.57,"h":60.74,"l":60.21,"n":169,"o":60.25,"t":"2026-09-28T17:00:00Z","v":17232,"vw":60.375914},{"c":60.42,"h":60.6231,"l":60.34,"n":145,"o":60.53,"t":"2026-09-28T17:15:00Z","v":17573,"vw":60.457497},{"c":60.465,"h":60.5,"l":60.32,"n":222,"o":60.45,"t":"2026-09-28T17:30:00Z","v":32687,"vw":60.468576},{"c":60.475,"h":60.515,"l":60.43,"n":221,"o":60.46,"t":"2026-09-28T17:45:00Z","v":16239,"vw":60.478698},{"c":60.54,"h":60.57,"l":60.43,"n":192,"o":60.48,"t":"2026-09-28T18:00:00Z","v":16999,"vw":60.502371},{"c":60.49,"h":60.53,"l":60.465,"n":164,"o":60.53,"t":"2026-09-28T18:15:00Z","v":16684,"vw":60.494274},{"c":60.46,"h":60.49,"l":60.385,"n":194,"o":60.485,"t":"2026-09-28T18:30:00Z","v":14481,"vw":60.444869},{"c":60.56,"h":60.56,"l":60.405,"n":167,"o":60.45,"t":"2026-09-28T18:45:00Z","v":19774,"vw":60.479741},{"c":60.37,"h":60.48,"l":60.36,"n":173,"o":60.47,"t":"2026-09-28T19:00:00Z","v":14179,"vw":60.410493},{"c":60.525,"h":60.525,"l":60.36,"n":205,"o":60.38,"t":"2026-09-28T19:15:00Z","v":15594,"vw":60.432046},{"c":60.42,"h":60.515,"l":60.3975,"n":197,"o":60.5,"t":"2026-09-28T19:30:00Z","v":14592,"vw":60.459066},{"c":60.45,"h":60.45,"l":60.29,"n":421,"o":60.415,"t":"2026-09-28T19:45:00Z","v":34706,"vw":60.376033},{"c":60.34,"h":60.34,"l":60.34,"n":11,"o":60.34,"t":"2026-09-28T20:00:00Z","v":2216,"vw":60.34},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-29T13:00:00Z","v":230,"vw":60},{"c":60.26,"h":60.82,"l":60,"n":89,"o":60.45,"t":"2026-09-29T13:30:00Z","v":12823,"vw":60.366137},{"c":60.28,"h":60.36,"l":60.2,"n":53,"o":60.2,"t":"2026-09-29T13:45:00Z","v":6566,"vw":60.292409},{"c":60.33,"h":60.455,"l":60.2501,"n":122,"o":60.415,"t":"2026-09-29T14:00:00Z","v":14524,"vw":60.350819},{"c":60.35,"h":60.45,"l":60.281,"n":57,"o":60.34,"t":"2026-09-29T14:15:00Z","v":3725,"vw":60.366941},{"c":60.34,"h":60.35,"l":60.24,"n":81,"o":60.35,"t":"2026-09-29T14:30:00Z","v":5967,"vw":60.282828},{"c":60.175,"h":60.27,"l":60.13,"n":86,"o":60.25,"t":"2026-09-29T14:45:00Z","v":8083,"vw":60.177358},{"c":59.92,"h":60.13,"l":59.89,"n":95,"o":60.13,"t":"2026-09-29T15:00:00Z","v":9351,"vw":60.025893},{"c":59.73,"h":59.9587,"l":59.73,"n":212,"o":59.94,"t":"2026-09-29T15:15:00Z","v":13338,"vw":59.807127},{"c":59.8601,"h":59.93,"l":59.77,"n":133,"o":59.77,"t":"2026-09-29T15:30:00Z","v":7861,"vw":59.867935},{"c":59.815,"h":59.96,"l":59.815,"n":88,"o":59.8451,"t":"2026-09-29T15:45:00Z","v":6939,"vw":59.888083},{"c":59.84,"h":59.8899,"l":59.8101,"n":76,"o":59.83,"t":"2026-09-29T16:00:00Z","v":8736,"vw":59.837527},{"c":59.93,"h":59.96,"l":59.8216,"n":120,"o":59.85,"t":"2026-09-29T16:15:00Z","v":18904,"vw":59.874088},{"c":59.8101,"h":59.94,"l":59.8101,"n":83,"o":59.91,"t":"2026-09-29T16:30:00Z","v":5104,"vw":59.893615},{"c":59.82,"h":59.84,"l":59.775,"n":124,"o":59.82,"t":"2026-09-29T16:45:00Z","v":8557,"vw":59.815788},{"c":59.86,"h":59.87,"l":59.7153,"n":57,"o":59.79,"t":"2026-09-29T17:00:00Z","v":7067,"vw":59.808969},{"c":59.84,"h":59.89,"l":59.82,"n":40,"o":59.87,"t":"2026-09-29T17:15:00Z","v":5132,"vw":59.846056},{"c":59.9,"h":59.9,"l":59.83,"n":77,"o":59.835,"t":"2026-09-29T17:30:00Z","v":6036,"vw":59.863783},{"c":59.8104,"h":59.94,"l":59.8,"n":170,"o":59.9325,"t":"2026-09-29T17:45:00Z","v":10575,"vw":59.840154},{"c":60.04,"h":60.075,"l":59.85,"n":242,"o":59.855,"t":"2026-09-29T18:00:00Z","v":73819,"vw":59.950602},{"c":59.995,"h":60.095,"l":59.98,"n":149,"o":60.04,"t":"2026-09-29T18:15:00Z","v":13929,"vw":60.051485},{"c":60.135,"h":60.21,"l":59.905,"n":234,"o":59.97,"t":"2026-09-29T18:30:00Z","v":25659,"vw":60.010952},{"c":60.18,"h":60.18,"l":60.07,"n":125,"o":60.09,"t":"2026-09-29T18:45:00Z","v":9504,"vw":60.12146},{"c":60.16,"h":60.21,"l":60.15,"n":162,"o":60.2,"t":"2026-09-29T19:00:00Z","v":11126,"vw":60.175682},{"c":60.14,"h":60.18,"l":60.14,"n":189,"o":60.16,"t":"2026-09-29T19:15:00Z","v":15348,"vw":60.156476},{"c":60.04,"h":60.2,"l":60.02,"n":523,"o":60.155,"t":"2026-09-29T19:30:00Z","v":69344,"vw":60.07507},{"c":59.93,"h":60.05,"l":59.86,"n":2308,"o":60.03,"t":"2026-09-29T19:45:00Z","v":404982,"vw":59.944485},{"c":59.95,"h":59.95,"l":59.95,"n":7,"o":59.95,"t":"2026-09-29T20:00:00Z","v":422,"vw":59.95},{"c":60.3,"h":60.44,"l":60.182,"n":86,"o":60.41,"t":"2026-09-30T13:30:00Z","v":14529,"vw":60.362587},{"c":60.27,"h":60.33,"l":60.11,"n":190,"o":60.19,"t":"2026-09-30T13:45:00Z","v":237965,"vw":60.291244},{"c":61.19,"h":61.29,"l":60.29,"n":215,"o":60.29,"t":"2026-09-30T14:00:00Z","v":135153,"vw":60.818679},{"c":60.77,"h":61.32,"l":60.7685,"n":149,"o":61.32,"t":"2026-09-30T14:15:00Z","v":12413,"vw":60.97101},{"c":60.465,"h":60.76,"l":60.38,"n":573,"o":60.75,"t":"2026-09-30T14:30:00Z","v":47879,"vw":60.571955},{"c":60.24,"h":60.5799,"l":60.24,"n":233,"o":60.475,"t":"2026-09-30T14:45:00Z","v":25275,"vw":60.435627},{"c":60.335,"h":60.4,"l":60.25,"n":142,"o":60.26,"t":"2026-09-30T15:00:00Z","v":345900,"vw":60.289403},{"c":60.26,"h":60.425,"l":60.15,"n":465,"o":60.385,"t":"2026-09-30T15:15:00Z","v":62446,"vw":60.298789},{"c":60.14,"h":60.38,"l":60.12,"n":420,"o":60.19,"t":"2026-09-30T15:30:00Z","v":62037,"vw":60.269758},{"c":60.25,"h":60.28,"l":60.1,"n":201,"o":60.1,"t":"2026-09-30T15:45:00Z","v":21667,"vw":60.200037},{"c":60.39,"h":60.39,"l":60.25,"n":69,"o":60.27,"t":"2026-09-30T16:00:00Z","v":5491,"vw":60.301201},{"c":60.34,"h":60.41,"l":60.302,"n":80,"o":60.355,"t":"2026-09-30T16:15:00Z","v":8270,"vw":60.333959},{"c":60.45,"h":60.45,"l":60.32,"n":58,"o":60.38,"t":"2026-09-30T16:30:00Z","v":3537,"vw":60.359286},{"c":60.3,"h":60.43,"l":60.27,"n":225,"o":60.43,"t":"2026-09-30T16:45:00Z","v":25016,"vw":60.318032},{"c":60.27,"h":60.3329,"l":60.27,"n":249,"o":60.3,"t":"2026-09-30T17:00:00Z","v":17239,"vw":60.298346},{"c":60.25,"h":60.28,"l":60.2,"n":338,"o":60.26,"t":"2026-09-30T17:15:00Z","v":56868,"vw":60.227167},{"c":60.29,"h":60.315,"l":60.24,"n":96,"o":60.24,"t":"2026-09-30T17:30:00Z","v":10581,"vw":60.270263},{"c":60.29,"h":60.315,"l":60.23,"n":156,"o":60.27,"t":"2026-09-30T17:45:00Z","v":11967,"vw":60.272067},{"c":60.32,"h":60.34,"l":60.24,"n":356,"o":60.305,"t":"2026-09-30T18:00:00Z","v":52216,"vw":60.310461},{"c":60.28,"h":60.42,"l":60.13,"n":687,"o":60.32,"t":"2026-09-30T18:15:00Z","v":102758,"vw":60.335545},{"c":60.31,"h":60.35,"l":60.195,"n":204,"o":60.28,"t":"2026-09-30T18:30:00Z","v":72388,"vw":60.292494},{"c":60.32,"h":60.3585,"l":60.22,"n":330,"o":60.31,"t":"2026-09-30T18:45:00Z","v":20540,"vw":60.283767},{"c":60.18,"h":60.33,"l":60.0801,"n":577,"o":60.32,"t":"2026-09-30T19:00:00Z","v":129673,"vw":60.139104},{"c":60.095,"h":60.225,"l":60.08,"n":353,"o":60.225,"t":"2026-09-30T19:15:00Z","v":97029,"vw":60.137752},{"c":59.98,"h":60.09,"l":59.95,"n":277,"o":60.09,"t":"2026-09-30T19:30:00Z","v":20746,"vw":60.034021},{"c":59.87,"h":60.06,"l":59.87,"n":613,"o":60.01,"t":"2026-09-30T19:45:00Z","v":56203,"vw":59.961197},{"c":59.96,"h":59.96,"l":59.96,"n":8,"o":59.96,"t":"2026-09-30T20:00:00Z","v":1145,"vw":59.96},{"c":59.6,"h":59.6,"l":59.6,"n":1,"o":59.6,"t":"2026-10-01T11:15:00Z","v":400,"vw":59.6},{"c":59.25,"h":59.25,"l":59.25,"n":4,"o":59.25,"t":"2026-10-01T12:15:00Z","v":203,"vw":59.25},{"c":59.39,"h":59.39,"l":59.36,"n":9,"o":59.36,"t":"2026-10-01T13:15:00Z","v":207,"vw":59.375},{"c":58.92,"h":59.33,"l":58.77,"n":445,"o":59.15,"t":"2026-10-01T13:30:00Z","v":95734,"vw":59.054542},{"c":59.28,"h":59.28,"l":58.94,"n":469,"o":58.94,"t":"2026-10-01T13:45:00Z","v":59762,"vw":59.092181},{"c":58.83,"h":59.125,"l":58.812,"n":288,"o":59.125,"t":"2026-10-01T14:00:00Z","v":32390,"vw":58.970223},{"c":58.99,"h":58.99,"l":58.84,"n":170,"o":58.91,"t":"2026-10-01T14:15:00Z","v":30271,"vw":58.896499},{"c":59.035,"h":59.23,"l":58.905,"n":308,"o":58.99,"t":"2026-10-01T14:30:00Z","v":25032,"vw":58.993182},{"c":58.85,"h":59.12,"l":58.845,"n":63,"o":59.09,"t":"2026-10-01T14:45:00Z","v":2690,"vw":58.992595},{"c":58.81,"h":58.81,"l":58.65,"n":493,"o":58.71,"t":"2026-10-01T15:00:00Z","v":42891,"vw":58.67474},{"c":58.91,"h":59,"l":58.74,"n":566,"o":58.8,"t":"2026-10-01T15:15:00Z","v":59644,"vw":58.862094},{"c":58.77,"h":58.885,"l":58.7,"n":96,"o":58.885,"t":"2026-10-01T15:30:00Z","v":7287,"vw":58.768388},{"c":58.95,"h":58.98,"l":58.6841,"n":143,"o":58.6841,"t":"2026-10-01T15:45:00Z","v":12173,"vw":58.88462},{"c":58.89,"h":59.02,"l":58.71,"n":1047,"o":58.88,"t":"2026-10-01T16:00:00Z","v":152682,"vw":58.85074},{"c":59.04,"h":59.11,"l":58.955,"n":122,"o":58.955,"t":"2026-10-01T16:15:00Z","v":9005,"vw":59.047903},{"c":59.01,"h":59.165,"l":59.01,"n":96,"o":59.03,"t":"2026-10-01T16:30:00Z","v":3525,"vw":59.089629},{"c":58.96,"h":59.07,"l":58.96,"n":52,"o":59.05,"t":"2026-10-01T16:45:00Z","v":2782,"vw":59.017713},{"c":59.1183,"h":59.13,"l":58.96,"n":110,"o":58.96,"t":"2026-10-01T17:00:00Z","v":8212,"vw":59.064092},{"c":59.295,"h":59.38,"l":59.09,"n":89,"o":59.09,"t":"2026-10-01T17:15:00Z","v":5129,"vw":59.268801},{"c":59.25,"h":59.54,"l":59.25,"n":136,"o":59.34,"t":"2026-10-01T17:30:00Z","v":16896,"vw":59.367035},{"c":59.01,"h":59.3,"l":59.01,"n":254,"o":59.3,"t":"2026-10-01T17:45:00Z","v":20988,"vw":59.171365},{"c":59.05,"h":59.1084,"l":58.93,"n":189,"o":59.03,"t":"2026-10-01T18:00:00Z","v":111480,"vw":58.940864},{"c":59.175,"h":59.25,"l":59.11,"n":49,"o":59.11,"t":"2026-10-01T18:15:00Z","v":2464,"vw":59.152223},{"c":59.23,"h":59.32,"l":59.13,"n":98,"o":59.18,"t":"2026-10-01T18:30:00Z","v":13705,"vw":59.254073},{"c":59.23,"h":59.24,"l":59.14,"n":117,"o":59.23,"t":"2026-10-01T18:45:00Z","v":15416,"vw":59.164651},{"c":59.29,"h":59.305,"l":59.23,"n":262,"o":59.29,"t":"2026-10-01T19:00:00Z","v":34541,"vw":59.264669},{"c":59.26,"h":59.33,"l":59.23,"n":157,"o":59.305,"t":"2026-10-01T19:15:00Z","v":13168,"vw":59.281087},{"c":59.28,"h":59.34,"l":59.24,"n":293,"o":59.3,"t":"2026-10-01T19:30:00Z","v":27013,"vw":59.295497},{"c":59.31,"h":59.42,"l":59.28,"n":388,"o":59.29,"t":"2026-10-01T19:45:00Z","v":36261,"vw":59.359478},{"c":59.35,"h":59.35,"l":59.35,"n":7,"o":59.35,"t":"2026-10-01T20:00:00Z","v":2567,"vw":59.35},{"c":60.15,"h":60.41,"l":59.9,"n":144,"o":60.35,"t":"2026-10-02T13:30:00Z","v":32890,"vw":60.273643},{"c":60.6,"h":60.6,"l":60.22,"n":65,"o":60.22,"t":"2026-10-02T13:45:00Z","v":11974,"vw":60.36451},{"c":60.555,"h":60.68,"l":60.48,"n":73,"o":60.53,"t":"2026-10-02T14:00:00Z","v":6855,"vw":60.582101},{"c":60.56,"h":60.69,"l":60.4615,"n":99,"o":60.61,"t":"2026-10-02T14:15:00Z","v":16382,"vw":60.528179},{"c":60.65,"h":60.76,"l":60.4501,"n":75,"o":60.5,"t":"2026-10-02T14:30:00Z","v":5276,"vw":60.599493},{"c":60.55,"h":60.73,"l":60.485,"n":212,"o":60.72,"t":"2026-10-02T14:45:00Z","v":132982,"vw":60.532232},{"c":60.14,"h":60.58,"l":60.0566,"n":88,"o":60.58,"t":"2026-10-02T15:00:00Z","v":8710,"vw":60.210492},{"c":60.05,"h":60.21,"l":60,"n":124,"o":60.14,"t":"2026-10-02T15:15:00Z","v":14046,"vw":60.097487},{"c":60.1,"h":60.15,"l":60.06,"n":93,"o":60.06,"t":"2026-10-02T15:30:00Z","v":10703,"vw":60.107495},{"c":60.095,"h":60.095,"l":60.02,"n":21,"o":60.02,"t":"2026-10-02T15:45:00Z","v":955,"vw":60.073829},{"c":60.18,"h":60.18,"l":60.05,"n":164,"o":60.1,"t":"2026-10-02T16:00:00Z","v":9955,"vw":60.104039},{"c":60.095,"h":60.1716,"l":60.02,"n":92,"o":60.1716,"t":"2026-10-02T16:15:00Z","v":363478,"vw":60.0223},{"c":60.02,"h":60.1999,"l":60.02,"n":150,"o":60.1999,"t":"2026-10-02T16:30:00Z","v":15364,"vw":60.049565},{"c":60.1,"h":60.1013,"l":60,"n":133,"o":60.02,"t":"2026-10-02T16:45:00Z","v":7471,"vw":60.032799},{"c":60.07,"h":60.11,"l":60.07,"n":48,"o":60.11,"t":"2026-10-02T17:00:00Z","v":3299,"vw":60.086491},{"c":59.98,"h":60.15,"l":59.98,"n":64,"o":60.08,"t":"2026-10-02T17:15:00Z","v":3551,"vw":60.091607},{"c":60.1,"h":60.15,"l":60.02,"n":53,"o":60.02,"t":"2026-10-02T17:30:00Z","v":9395,"vw":60.092543},{"c":60.18,"h":60.18,"l":60.04,"n":278,"o":60.08,"t":"2026-10-02T17:45:00Z","v":85738,"vw":60.125535},{"c":60.21,"h":60.212,"l":60.15,"n":66,"o":60.17,"t":"2026-10-02T18:00:00Z","v":4630,"vw":60.18549},{"c":60.191,"h":60.24,"l":60.09,"n":148,"o":60.19,"t":"2026-10-02T18:15:00Z","v":10959,"vw":60.166355},{"c":60.36,"h":60.37,"l":60.15,"n":115,"o":60.15,"t":"2026-10-02T18:30:00Z","v":10821,"vw":60.232832},{"c":60.41,"h":60.41,"l":60.27,"n":105,"o":60.32,"t":"2026-10-02T18:45:00Z","v":7652,"vw":60.315571},{"c":60.3917,"h":60.48,"l":60.33,"n":151,"o":60.38,"t":"2026-10-02T19:00:00Z","v":17600,"vw":60.383842},{"c":60.49,"h":60.535,"l":60.44,"n":148,"o":60.51,"t":"2026-10-02T19:15:00Z","v":11071,"vw":60.503301},{"c":60.6,"h":60.6,"l":60.5,"n":209,"o":60.51,"t":"2026-10-02T19:30:00Z","v":13224,"vw":60.533572},{"c":60.55,"h":60.62,"l":60.47,"n":355,"o":60.56,"t":"2026-10-02T19:45:00Z","v":27657,"vw":60.564063},{"c":60.5,"h":60.5,"l":60.5,"n":8,"o":60.5,"t":"2026-10-02T20:00:00Z","v":1734,"vw":60.5},{"c":60.615,"h":60.95,"l":60.615,"n":104,"o":60.8,"t":"2026-10-05T13:30:00Z","v":15035,"vw":60.762137},{"c":60.71,"h":60.7898,"l":60.5,"n":314,"o":60.56,"t":"2026-10-05T13:45:00Z","v":29883,"vw":60.6827},{"c":61.03,"h":61.035,"l":60.75,"n":171,"o":60.75,"t":"2026-10-05T14:00:00Z","v":12914,"vw":60.933729},{"c":60.67,"h":61,"l":60.67,"n":181,"o":61,"t":"2026-10-05T14:15:00Z","v":12799,"vw":60.879806},{"c":60.768,"h":60.78,"l":60.6375,"n":57,"o":60.6801,"t":"2026-10-05T14:30:00Z","v":4201,"vw":60.728725},{"c":61.09,"h":61.11,"l":60.72,"n":158,"o":60.77,"t":"2026-10-05T14:45:00Z","v":18121,"vw":60.940533},{"c":60.94,"h":61.105,"l":60.925,"n":72,"o":61.105,"t":"2026-10-05T15:00:00Z","v":3784,"vw":61.006083},{"c":60.92,"h":60.94,"l":60.8,"n":52,"o":60.935,"t":"2026-10-05T15:15:00Z","v":8567,"vw":60.919366},{"c":61.05,"h":61.07,"l":60.91,"n":65,"o":60.93,"t":"2026-10-05T15:30:00Z","v":15185,"vw":60.965999},{"c":61.02,"h":61.05,"l":61.02,"n":33,"o":61.03,"t":"2026-10-05T15:45:00Z","v":1935,"vw":61.037083},{"c":61.02,"h":61.04,"l":60.99,"n":152,"o":61.025,"t":"2026-10-05T16:00:00Z","v":6237,"vw":61.021412},{"c":60.99,"h":61.05,"l":60.99,"n":43,"o":61.02,"t":"2026-10-05T16:15:00Z","v":2243,"vw":61.006049},{"c":61.09,"h":61.1,"l":61.0175,"n":37,"o":61.075,"t":"2026-10-05T16:30:00Z","v":55417,"vw":61.088938},{"c":61.07,"h":61.13,"l":61.07,"n":24,"o":61.07,"t":"2026-10-05T16:45:00Z","v":2319,"vw":61.104355},{"c":61.095,"h":61.1299,"l":61.08,"n":51,"o":61.08,"t":"2026-10-05T17:00:00Z","v":33809,"vw":61.080829},{"c":61.16,"h":61.175,"l":61.11,"n":97,"o":61.13,"t":"2026-10-05T17:15:00Z","v":9586,"vw":61.13548},{"c":61.225,"h":61.225,"l":61.16,"n":83,"o":61.17,"t":"2026-10-05T17:30:00Z","v":5347,"vw":61.184546},{"c":61.32,"h":61.32,"l":61.22,"n":81,"o":61.25,"t":"2026-10-05T17:45:00Z","v":7130,"vw":61.278795},{"c":61.35,"h":61.39,"l":61.35,"n":70,"o":61.36,"t":"2026-10-05T18:00:00Z","v":8208,"vw":61.370375},{"c":61.42,"h":61.42,"l":61.34,"n":82,"o":61.37,"t":"2026-10-05T18:15:00Z","v":10056,"vw":61.383806},{"c":61.42,"h":61.44,"l":61.39,"n":72,"o":61.4,"t":"2026-10-05T18:30:00Z","v":3453,"vw":61.403552},{"c":61.435,"h":61.45,"l":61.36,"n":85,"o":61.39,"t":"2026-10-05T18:45:00Z","v":9655,"vw":61.397244},{"c":61.525,"h":61.57,"l":61.455,"n":70,"o":61.46,"t":"2026-10-05T19:00:00Z","v":4363,"vw":61.518411},{"c":61.49,"h":61.59,"l":61.48,"n":305,"o":61.555,"t":"2026-10-05T19:15:00Z","v":47945,"vw":61.551969},{"c":61.46,"h":61.49,"l":61.44,"n":187,"o":61.46,"t":"2026-10-05T19:30:00Z","v":10076,"vw":61.466828},{"c":61.22,"h":61.45,"l":61.205,"n":387,"o":61.45,"t":"2026-10-05T19:45:00Z","v":33620,"vw":61.297292},{"c":61.1,"h":61.24,"l":61.1,"n":10,"o":61.24,"t":"2026-10-05T20:00:00Z","v":887,"vw":61.18744},{"c":61.24,"h":61.24,"l":61.24,"n":2,"o":61.24,"t":"2026-10-06T08:00:00Z","v":151,"vw":61.24},{"c":61.25,"h":61.26,"l":61.25,"n":4,"o":61.26,"t":"2026-10-06T08:30:00Z","v":1240,"vw":61.256087},{"c":61.0107,"h":61.56,"l":60.92,"n":82,"o":61.56,"t":"2026-10-06T13:30:00Z","v":13141,"vw":61.386714},{"c":60.73,"h":60.935,"l":60.69,"n":177,"o":60.935,"t":"2026-10-06T13:45:00Z","v":24269,"vw":60.794553},{"c":60.97,"h":60.97,"l":60.71,"n":89,"o":60.775,"t":"2026-10-06T14:00:00Z","v":9868,"vw":60.886279},{"c":60.72,"h":60.93,"l":60.72,"n":54,"o":60.93,"t":"2026-10-06T14:15:00Z","v":3149,"vw":60.795692},{"c":60.865,"h":61,"l":60.75,"n":52,"o":60.79,"t":"2026-10-06T14:30:00Z","v":3894,"vw":60.834034},{"c":60.94,"h":61.01,"l":60.8,"n":42,"o":60.88,"t":"2026-10-06T14:45:00Z","v":2491,"vw":60.871862},{"c":61.22,"h":61.22,"l":60.9577,"n":40,"o":60.9577,"t":"2026-10-06T15:00:00Z","v":5984,"vw":61.052386},{"c":61.1901,"h":61.29,"l":61.17,"n":23,"o":61.29,"t":"2026-10-06T15:15:00Z","v":1650,"vw":61.209138},{"c":61.34,"h":61.34,"l":61.2401,"n":52,"o":61.28,"t":"2026-10-06T15:30:00Z","v":3184,"vw":61.277465},{"c":61.35,"h":61.39,"l":61.305,"n":137,"o":61.37,"t":"2026-10-06T15:45:00Z","v":13429,"vw":61.33369},{"c":61.34,"h":61.38,"l":61.2875,"n":96,"o":61.37,"t":"2026-10-06T16:00:00Z","v":7457,"vw":61.306765},{"c":61.32,"h":61.365,"l":61.31,"n":73,"o":61.34,"t":"2026-10-06T16:15:00Z","v":7011,"vw":61.336121},{"c":61.325,"h":61.365,"l":61.31,"n":89,"o":61.31,"t":"2026-10-06T16:30:00Z","v":5779,"vw":61.329001},{"c":61.355,"h":61.355,"l":61.2602,"n":63,"o":61.316,"t":"2026-10-06T16:45:00Z","v":4922,"vw":61.284565},{"c":61.32,"h":61.35,"l":61.24,"n":119,"o":61.24,"t":"2026-10-06T17:00:00Z","v":13493,"vw":61.30305},{"c":61.35,"h":61.36,"l":61.2525,"n":194,"o":61.33,"t":"2026-10-06T17:15:00Z","v":14850,"vw":61.301866},{"c":61.42,"h":61.535,"l":61.36,"n":94,"o":61.36,"t":"2026-10-06T17:30:00Z","v":7634,"vw":61.435825},{"c":61.48,"h":61.49,"l":61.41,"n":72,"o":61.4587,"t":"2026-10-06T17:45:00Z","v":8177,"vw":61.453395},{"c":61.5,"h":61.53,"l":61.46,"n":223,"o":61.48,"t":"2026-10-06T18:00:00Z","v":26796,"vw":61.483258},{"c":61.42,"h":61.55,"l":61.4,"n":174,"o":61.535,"t":"2026-10-06T18:15:00Z","v":24014,"vw":61.488777},{"c":61.41,"h":61.42,"l":61.3603,"n":110,"o":61.42,"t":"2026-10-06T18:30:00Z","v":23800,"vw":61.378858},{"c":61.435,"h":61.45,"l":61.395,"n":68,"o":61.42,"t":"2026-10-06T18:45:00Z","v":8382,"vw":61.424198},{"c":61.43,"h":61.47,"l":61.41,"n":132,"o":61.47,"t":"2026-10-06T19:00:00Z","v":9064,"vw":61.432148},{"c":61.1985,"h":61.395,"l":61.1985,"n":144,"o":61.395,"t":"2026-10-06T19:15:00Z","v":10795,"vw":61.29762},{"c":61.2,"h":61.28,"l":61.17,"n":243,"o":61.25,"t":"2026-10-06T19:30:00Z","v":15497,"vw":61.217742},{"c":61.2,"h":61.22,"l":61.12,"n":256,"o":61.205,"t":"2026-10-06T19:45:00Z","v":12137,"vw":61.192847},{"c":61.12,"h":61.12,"l":61.12,"n":9,"o":61.12,"t":"2026-10-06T20:00:00Z","v":441,"vw":61.12},{"c":59.7,"h":60.26,"l":59.57,"n":199,"o":60.26,"t":"2026-10-07T13:30:00Z","v":109117,"vw":59.841099},{"c":59.76,"h":59.78,"l":59.56,"n":150,"o":59.765,"t":"2026-10-07T13:45:00Z","v":26821,"vw":59.735422},{"c":59.725,"h":59.8,"l":59.43,"n":276,"o":59.8,"t":"2026-10-07T14:00:00Z","v":39003,"vw":59.644495},{"c":59.66,"h":59.82,"l":59.66,"n":115,"o":59.72,"t":"2026-10-07T14:15:00Z","v":6357,"vw":59.754102},{"c":59.835,"h":59.835,"l":59.715,"n":41,"o":59.715,"t":"2026-10-07T14:30:00Z","v":8762,"vw":59.796959},{"c":59.77,"h":59.8,"l":59.7,"n":94,"o":59.74,"t":"2026-10-07T14:45:00Z","v":4873,"vw":59.761376},{"c":59.75,"h":59.86,"l":59.62,"n":70,"o":59.72,"t":"2026-10-07T15:00:00Z","v":11319,"vw":59.728771},{"c":59.6,"h":59.76,"l":59.56,"n":40,"o":59.67,"t":"2026-10-07T15:15:00Z","v":2419,"vw":59.611671},{"c":59.7,"h":59.72,"l":59.615,"n":96,"o":59.615,"t":"2026-10-07T15:30:00Z","v":11459,"vw":59.680286},{"c":59.6499,"h":59.68,"l":59.6,"n":98,"o":59.67,"t":"2026-10-07T15:45:00Z","v":7138,"vw":59.655258},{"c":59.77,"h":59.795,"l":59.62,"n":162,"o":59.62,"t":"2026-10-07T16:00:00Z","v":119900,"vw":59.747441},{"c":59.76,"h":59.78,"l":59.74,"n":29,"o":59.74,"t":"2026-10-07T16:15:00Z","v":8811,"vw":59.755619},{"c":59.64,"h":59.7799,"l":59.64,"n":98,"o":59.75,"t":"2026-10-07T16:30:00Z","v":7882,"vw":59.681895},{"c":59.64,"h":59.72,"l":59.63,"n":56,"o":59.715,"t":"2026-10-07T16:45:00Z","v":5173,"vw":59.68816},{"c":59.795,"h":59.88,"l":59.615,"n":220,"o":59.63,"t":"2026-10-07T17:00:00Z","v":34625,"vw":59.779232},{"c":59.75,"h":59.84,"l":59.735,"n":260,"o":59.81,"t":"2026-10-07T17:15:00Z","v":39507,"vw":59.798639},{"c":59.74,"h":59.77,"l":59.715,"n":198,"o":59.73,"t":"2026-10-07T17:30:00Z","v":19861,"vw":59.747687},{"c":59.72,"h":59.78,"l":59.705,"n":141,"o":59.73,"t":"2026-10-07T17:45:00Z","v":7078,"vw":59.73417},{"c":59.715,"h":59.81,"l":59.665,"n":156,"o":59.72,"t":"2026-10-07T18:00:00Z","v":8910,"vw":59.759745},{"c":59.705,"h":59.79,"l":59.705,"n":73,"o":59.74,"t":"2026-10-07T18:15:00Z","v":3654,"vw":59.751593},{"c":59.7,"h":59.7259,"l":59.645,"n":135,"o":59.71,"t":"2026-10-07T18:30:00Z","v":9884,"vw":59.702539},{"c":59.74,"h":59.77,"l":59.6954,"n":115,"o":59.7,"t":"2026-10-07T18:45:00Z","v":12458,"vw":59.743681},{"c":59.72,"h":59.79,"l":59.675,"n":177,"o":59.74,"t":"2026-10-07T19:00:00Z","v":14665,"vw":59.714792},{"c":59.7,"h":59.74,"l":59.7,"n":147,"o":59.73,"t":"2026-10-07T19:15:00Z","v":12670,"vw":59.72058},{"c":59.66,"h":59.726,"l":59.645,"n":232,"o":59.72,"t":"2026-10-07T19:30:00Z","v":15510,"vw":59.695081},{"c":59.65,"h":59.7299,"l":59.595,"n":620,"o":59.66,"t":"2026-10-07T19:45:00Z","v":62131,"vw":59.642627},{"c":59.67,"h":59.67,"l":59.67,"n":9,"o":59.67,"t":"2026-10-07T20:00:00Z","v":263,"vw":59.67},{"c":59.25,"h":59.34,"l":58.78,"n":272,"o":59.16,"t":"2026-10-08T13:30:00Z","v":47025,"vw":59.151219},{"c":59.23,"h":59.46,"l":59.23,"n":37,"o":59.31,"t":"2026-10-08T13:45:00Z","v":12783,"vw":59.374997},{"c":59.375,"h":59.4,"l":59.225,"n":82,"o":59.33,"t":"2026-10-08T14:00:00Z","v":120204,"vw":59.359084},{"c":59.56,"h":59.56,"l":59.325,"n":101,"o":59.335,"t":"2026-10-08T14:15:00Z","v":6816,"vw":59.440648},{"c":59.46,"h":59.6799,"l":59.425,"n":53,"o":59.5575,"t":"2026-10-08T14:30:00Z","v":4739,"vw":59.535841},{"c":59.39,"h":59.42,"l":59.3,"n":90,"o":59.42,"t":"2026-10-08T14:45:00Z","v":7021,"vw":59.376077},{"c":59.02,"h":59.235,"l":59.02,"n":155,"o":59.205,"t":"2026-10-08T15:00:00Z","v":8031,"vw":59.128571},{"c":59.025,"h":59.03,"l":58.91,"n":110,"o":59,"t":"2026-10-08T15:15:00Z","v":8352,"vw":58.976574},{"c":58.995,"h":59.01,"l":58.94,"n":137,"o":59,"t":"2026-10-08T15:30:00Z","v":5799,"vw":58.983192},{"c":58.916,"h":59,"l":58.865,"n":123,"o":59,"t":"2026-10-08T15:45:00Z","v":9822,"vw":58.919845},{"c":58.875,"h":58.93,"l":58.82,"n":72,"o":58.86,"t":"2026-10-08T16:00:00Z","v":7031,"vw":58.891887},{"c":59.06,"h":59.18,"l":58.86,"n":167,"o":58.875,"t":"2026-10-08T16:15:00Z","v":27968,"vw":59.032414},{"c":59.19,"h":59.1999,"l":59.005,"n":190,"o":59.07,"t":"2026-10-08T16:30:00Z","v":37239,"vw":59.06818},{"c":59.145,"h":59.19,"l":59.0001,"n":252,"o":59.08,"t":"2026-10-08T16:45:00Z","v":51412,"vw":59.125107},{"c":59.31,"h":59.39,"l":59.11,"n":256,"o":59.145,"t":"2026-10-08T17:00:00Z","v":55240,"vw":59.209777},{"c":59.265,"h":59.43,"l":59.21,"n":201,"o":59.32,"t":"2026-10-08T17:15:00Z","v":26517,"vw":59.325546},{"c":59.3,"h":59.355,"l":59.21,"n":77,"o":59.265,"t":"2026-10-08T17:30:00Z","v":5776,"vw":59.276149},{"c":59.34,"h":59.36,"l":59.16,"n":150,"o":59.325,"t":"2026-10-08T17:45:00Z","v":10457,"vw":59.267322},{"c":59.14,"h":59.33,"l":59.11,"n":115,"o":59.33,"t":"2026-10-08T18:00:00Z","v":8484,"vw":59.180019},{"c":59.19,"h":59.24,"l":59.115,"n":150,"o":59.16,"t":"2026-10-08T18:15:00Z","v":12062,"vw":59.173715},{"c":59.09,"h":59.18,"l":59.03,"n":166,"o":59.135,"t":"2026-10-08T18:30:00Z","v":21813,"vw":59.077625},{"c":59.055,"h":59.135,"l":59.0525,"n":132,"o":59.1099,"t":"2026-10-08T18:45:00Z","v":12788,"vw":59.092384},{"c":59.085,"h":59.15,"l":59.05,"n":131,"o":59.055,"t":"2026-10-08T19:00:00Z","v":11811,"vw":59.0981},{"c":59.15,"h":59.19,"l":59.07,"n":172,"o":59.1,"t":"2026-10-08T19:15:00Z","v":12421,"vw":59.122632},{"c":59.16,"h":59.175,"l":59.08,"n":276,"o":59.08,"t":"2026-10-08T19:30:00Z","v":15265,"vw":59.135884},{"c":59.2,"h":59.316,"l":59.1502,"n":302,"o":59.175,"t":"2026-10-08T19:45:00Z","v":21992,"vw":59.226004},{"c":59.27,"h":59.27,"l":59.27,"n":8,"o":59.27,"t":"2026-10-08T20:00:00Z","v":2571,"vw":59.27},{"c":60.192,"h":60.192,"l":60.192,"n":1,"o":60.192,"t":"2026-10-09T11:45:00Z","v":147,"vw":60.192},{"c":60.146,"h":60.25,"l":60.01,"n":103,"o":60.01,"t":"2026-10-09T13:30:00Z","v":14576,"vw":60.063456},{"c":60.41,"h":60.41,"l":59.9901,"n":77,"o":60.13,"t":"2026-10-09T13:45:00Z","v":11898,"vw":60.140373},{"c":60.185,"h":60.43,"l":60.15,"n":30,"o":60.43,"t":"2026-10-09T14:00:00Z","v":3527,"vw":60.194065},{"c":60.19,"h":60.19,"l":60.154,"n":30,"o":60.185,"t":"2026-10-09T14:15:00Z","v":1187,"vw":60.182096},{"c":60.22,"h":60.23,"l":60.16,"n":51,"o":60.18,"t":"2026-10-09T14:30:00Z","v":3170,"vw":60.188024},{"c":60.3,"h":60.35,"l":60.205,"n":125,"o":60.23,"t":"2026-10-09T14:45:00Z","v":33972,"vw":60.317146},{"c":60.485,"h":60.5,"l":60.2905,"n":128,"o":60.3,"t":"2026-10-09T15:00:00Z","v":14530,"vw":60.381006},{"c":60.54,"h":60.58,"l":60.48,"n":75,"o":60.48,"t":"2026-10-09T15:15:00Z","v":10033,"vw":60.532129},{"c":60.47,"h":60.57,"l":60.47,"n":121,"o":60.57,"t":"2026-10-09T15:30:00Z","v":11357,"vw":60.525737},{"c":60.46,"h":60.49,"l":60.45,"n":61,"o":60.46,"t":"2026-10-09T15:45:00Z","v":4745,"vw":60.476117},{"c":60.46,"h":60.46,"l":60.4001,"n":68,"o":60.415,"t":"2026-10-09T16:00:00Z","v":3727,"vw":60.433088},{"c":60.4382,"h":60.475,"l":60.4,"n":92,"o":60.475,"t":"2026-10-09T16:15:00Z","v":11017,"vw":60.418805},{"c":60.41,"h":60.47,"l":60.39,"n":86,"o":60.44,"t":"2026-10-09T16:30:00Z","v":7672,"vw":60.438028},{"c":60.39,"h":60.47,"l":60.39,"n":70,"o":60.42,"t":"2026-10-09T16:45:00Z","v":3378,"vw":60.423354},{"c":60.415,"h":60.45,"l":60.39,"n":45,"o":60.45,"t":"2026-10-09T17:00:00Z","v":2001,"vw":60.407402},{"c":60.49,"h":60.49,"l":60.43,"n":90,"o":60.43,"t":"2026-10-09T17:15:00Z","v":5449,"vw":60.442595},{"c":60.5951,"h":60.5951,"l":60.51,"n":41,"o":60.51,"t":"2026-10-09T17:30:00Z","v":2577,"vw":60.565018},{"c":60.685,"h":60.725,"l":60.58,"n":131,"o":60.58,"t":"2026-10-09T17:45:00Z","v":5895,"vw":60.628457},{"c":60.7699,"h":60.78,"l":60.685,"n":114,"o":60.69,"t":"2026-10-09T18:00:00Z","v":6544,"vw":60.739469},{"c":60.67,"h":60.74,"l":60.65,"n":153,"o":60.74,"t":"2026-10-09T18:15:00Z","v":11606,"vw":60.703509},{"c":60.66,"h":60.69,"l":60.63,"n":139,"o":60.67,"t":"2026-10-09T18:30:00Z","v":5931,"vw":60.660814},{"c":60.685,"h":60.77,"l":60.64,"n":285,"o":60.66,"t":"2026-10-09T18:45:00Z","v":21824,"vw":60.69337},{"c":60.65,"h":60.7498,"l":60.65,"n":205,"o":60.69,"t":"2026-10-09T19:00:00Z","v":20136,"vw":60.719254},{"c":60.64,"h":60.67,"l":60.62,"n":190,"o":60.64,"t":"2026-10-09T19:15:00Z","v":14752,"vw":60.64444},{"c":60.67,"h":60.69,"l":60.61,"n":171,"o":60.61,"t":"2026-10-09T19:30:00Z","v":11235,"vw":60.655574},{"c":60.62,"h":60.68,"l":60.61,"n":377,"o":60.67,"t":"2026-10-09T19:45:00Z","v":22533,"vw":60.652861},{"c":60.65,"h":60.65,"l":60.65,"n":8,"o":60.65,"t":"2026-10-09T20:00:00Z","v":3400,"vw":60.65},{"c":60.39,"h":60.648,"l":60.28,"n":84,"o":60.28,"t":"2026-10-12T13:30:00Z","v":9872,"vw":60.393769},{"c":60.33,"h":60.45,"l":60.275,"n":44,"o":60.41,"t":"2026-10-12T13:45:00Z","v":12071,"vw":60.402331},{"c":60.31,"h":60.4179,"l":60.27,"n":51,"o":60.365,"t":"2026-10-12T14:00:00Z","v":10843,"vw":60.321662},{"c":60.315,"h":60.35,"l":60.22,"n":45,"o":60.35,"t":"2026-10-12T14:15:00Z","v":8671,"vw":60.296227},{"c":60.47,"h":60.48,"l":60.3,"n":147,"o":60.33,"t":"2026-10-12T14:30:00Z","v":18570,"vw":60.380182},{"c":60.31,"h":60.4,"l":60.31,"n":53,"o":60.3401,"t":"2026-10-12T14:45:00Z","v":9771,"vw":60.366677},{"c":60.515,"h":60.515,"l":60.38,"n":176,"o":60.38,"t":"2026-10-12T15:00:00Z","v":21495,"vw":60.414885},{"c":60.4401,"h":60.53,"l":60.4401,"n":123,"o":60.51,"t":"2026-10-12T15:15:00Z","v":9217,"vw":60.491817},{"c":60.57,"h":60.63,"l":60.49,"n":100,"o":60.53,"t":"2026-10-12T15:30:00Z","v":15666,"vw":60.540958},{"c":60.6,"h":60.6,"l":60.55,"n":30,"o":60.575,"t":"2026-10-12T15:45:00Z","v":4337,"vw":60.578427},{"c":60.6,"h":60.6,"l":60.5,"n":118,"o":60.5,"t":"2026-10-12T16:00:00Z","v":8828,"vw":60.573329},{"c":60.58,"h":60.595,"l":60.5,"n":37,"o":60.57,"t":"2026-10-12T16:15:00Z","v":4180,"vw":60.572108},{"c":60.57,"h":60.6,"l":60.56,"n":85,"o":60.56,"t":"2026-10-12T16:30:00Z","v":10234,"vw":60.577284},{"c":60.53,"h":60.57,"l":60.49,"n":406,"o":60.55,"t":"2026-10-12T16:45:00Z","v":42821,"vw":60.528792},{"c":60.57,"h":60.6,"l":60.5115,"n":147,"o":60.56,"t":"2026-10-12T17:00:00Z","v":12236,"vw":60.56891},{"c":60.5,"h":60.58,"l":60.5,"n":89,"o":60.58,"t":"2026-10-12T17:15:00Z","v":7666,"vw":60.530127},{"c":60.51,"h":60.53,"l":60.5,"n":106,"o":60.52,"t":"2026-10-12T17:30:00Z","v":13613,"vw":60.511153},{"c":60.51,"h":60.53,"l":60.49,"n":122,"o":60.52,"t":"2026-10-12T17:45:00Z","v":8457,"vw":60.508885},{"c":60.57,"h":60.57,"l":60.47,"n":89,"o":60.52,"t":"2026-10-12T18:00:00Z","v":8981,"vw":60.533692},{"c":60.51,"h":60.54,"l":60.485,"n":96,"o":60.54,"t":"2026-10-12T18:15:00Z","v":6510,"vw":60.514992},{"c":60.47,"h":60.52,"l":60.47,"n":46,"o":60.5,"t":"2026-10-12T18:30:00Z","v":3177,"vw":60.497351},{"c":60.41,"h":60.49,"l":60.4,"n":102,"o":60.475,"t":"2026-10-12T18:45:00Z","v":5201,"vw":60.443094},{"c":60.3922,"h":60.435,"l":60.39,"n":68,"o":60.42,"t":"2026-10-12T19:00:00Z","v":3591,"vw":60.411421},{"c":60.39,"h":60.42,"l":60.39,"n":147,"o":60.41,"t":"2026-10-12T19:15:00Z","v":9409,"vw":60.403873},{"c":60.36,"h":60.43,"l":60.36,"n":151,"o":60.41,"t":"2026-10-12T19:30:00Z","v":5495,"vw":60.396739},{"c":60.41,"h":60.46,"l":60.36,"n":397,"o":60.37,"t":"2026-10-12T19:45:00Z","v":28165,"vw":60.404627},{"c":60.41,"h":60.41,"l":60.41,"n":9,"o":60.41,"t":"2026-10-12T20:00:00Z","v":3942,"vw":60.41},{"c":60,"h":60.06,"l":60,"n":5,"o":60.06,"t":"2026-10-13T13:00:00Z","v":605,"vw":60.03},{"c":60.16,"h":60.64,"l":60.04,"n":83,"o":60.05,"t":"2026-10-13T13:30:00Z","v":14365,"vw":60.124203},{"c":59.93,"h":60.2201,"l":59.86,"n":106,"o":60.2201,"t":"2026-10-13T13:45:00Z","v":13418,"vw":59.965913},{"c":59.92,"h":60,"l":59.865,"n":41,"o":59.99,"t":"2026-10-13T14:00:00Z","v":3850,"vw":59.933508},{"c":59.775,"h":59.87,"l":59.75,"n":54,"o":59.85,"t":"2026-10-13T14:15:00Z","v":8070,"vw":59.814007},{"c":59.73,"h":59.83,"l":59.69,"n":64,"o":59.83,"t":"2026-10-13T14:30:00Z","v":10155,"vw":59.753828},{"c":59.79,"h":59.835,"l":59.69,"n":81,"o":59.71,"t":"2026-10-13T14:45:00Z","v":7518,"vw":59.776318},{"c":59.81,"h":59.81,"l":59.6562,"n":99,"o":59.74,"t":"2026-10-13T15:00:00Z","v":9302,"vw":59.724307},{"c":59.7,"h":59.79,"l":59.7,"n":37,"o":59.74,"t":"2026-10-13T15:15:00Z","v":4166,"vw":59.751935},{"c":59.5288,"h":59.64,"l":59.4901,"n":64,"o":59.63,"t":"2026-10-13T15:30:00Z","v":5674,"vw":59.593622},{"c":59.64,"h":59.645,"l":59.575,"n":41,"o":59.575,"t":"2026-10-13T15:45:00Z","v":2830,"vw":59.613765},{"c":59.695,"h":59.7399,"l":59.63,"n":119,"o":59.63,"t":"2026-10-13T16:00:00Z","v":8186,"vw":59.680638},{"c":59.65,"h":59.72,"l":59.65,"n":24,"o":59.69,"t":"2026-10-13T16:15:00Z","v":2195,"vw":59.672361},{"c":59.75,"h":59.76,"l":59.67,"n":43,"o":59.67,"t":"2026-10-13T16:30:00Z","v":2472,"vw":59.72739},{"c":59.73,"h":59.76,"l":59.666,"n":81,"o":59.72,"t":"2026-10-13T16:45:00Z","v":6286,"vw":59.721616},{"c":59.73,"h":59.76,"l":59.63,"n":44,"o":59.6546,"t":"2026-10-13T17:00:00Z","v":3902,"vw":59.719124},{"c":59.765,"h":59.785,"l":59.73,"n":144,"o":59.75,"t":"2026-10-13T17:15:00Z","v":12644,"vw":59.763207},{"c":59.73,"h":59.845,"l":59.72,"n":173,"o":59.77,"t":"2026-10-13T17:30:00Z","v":42732,"vw":59.757854},{"c":59.655,"h":59.78,"l":59.655,"n":165,"o":59.77,"t":"2026-10-13T17:45:00Z","v":9941,"vw":59.718852},{"c":59.93,"h":59.94,"l":59.69,"n":256,"o":59.69,"t":"2026-10-13T18:00:00Z","v":18988,"vw":59.814359},{"c":59.92,"h":59.94,"l":59.8801,"n":205,"o":59.89,"t":"2026-10-13T18:15:00Z","v":17827,"vw":59.914663},{"c":60.015,"h":60.04,"l":59.91,"n":189,"o":59.94,"t":"2026-10-13T18:30:00Z","v":14965,"vw":59.945554},{"c":60.04,"h":60.06,"l":59.98,"n":178,"o":59.99,"t":"2026-10-13T18:45:00Z","v":12372,"vw":60.025799},{"c":60.065,"h":60.1,"l":60.015,"n":210,"o":60.015,"t":"2026-10-13T19:00:00Z","v":23397,"vw":60.055679},{"c":60.06,"h":60.075,"l":59.9816,"n":226,"o":60.05,"t":"2026-10-13T19:15:00Z","v":18947,"vw":60.025862},{"c":60.035,"h":60.09,"l":60.03,"n":193,"o":60.05,"t":"2026-10-13T19:30:00Z","v":13544,"vw":60.065394},{"c":59.92,"h":60.125,"l":59.92,"n":582,"o":60.03,"t":"2026-10-13T19:45:00Z","v":47741,"vw":60.041749},{"c":59.91,"h":59.91,"l":59.91,"n":7,"o":59.91,"t":"2026-10-13T20:00:00Z","v":3160,"vw":59.91},{"c":58.975,"h":59.315,"l":58.96,"n":207,"o":59.04,"t":"2026-10-14T13:30:00Z","v":21290,"vw":59.028444},{"c":58.635,"h":58.93,"l":58.635,"n":182,"o":58.82,"t":"2026-10-14T13:45:00Z","v":46195,"vw":58.89492},{"c":58.55,"h":58.67,"l":58.415,"n":294,"o":58.595,"t":"2026-10-14T14:00:00Z","v":28808,"vw":58.566099},{"c":58.4983,"h":58.74,"l":58.4401,"n":273,"o":58.61,"t":"2026-10-14T14:15:00Z","v":125294,"vw":58.581375},{"c":58.79,"h":58.8,"l":58.48,"n":252,"o":58.48,"t":"2026-10-14T14:30:00Z","v":24099,"vw":58.658549},{"c":58.64,"h":58.81,"l":58.61,"n":159,"o":58.74,"t":"2026-10-14T14:45:00Z","v":20224,"vw":58.670949},{"c":58.465,"h":58.71,"l":58.38,"n":181,"o":58.6,"t":"2026-10-14T15:00:00Z","v":21347,"vw":58.485325},{"c":58.6,"h":58.6,"l":58.445,"n":77,"o":58.445,"t":"2026-10-14T15:15:00Z","v":10981,"vw":58.537832},{"c":58.435,"h":58.605,"l":58.365,"n":155,"o":58.605,"t":"2026-10-14T15:30:00Z","v":14410,"vw":58.462648},{"c":58.46,"h":58.53,"l":58.4,"n":129,"o":58.43,"t":"2026-10-14T15:45:00Z","v":113475,"vw":58.407489},{"c":58.335,"h":58.47,"l":58.335,"n":258,"o":58.44,"t":"2026-10-14T16:00:00Z","v":16076,"vw":58.390494},{"c":58.39,"h":58.39,"l":58.32,"n":179,"o":58.325,"t":"2026-10-14T16:15:00Z","v":21969,"vw":58.346742},{"c":58.5,"h":58.5,"l":58.33,"n":148,"o":58.36,"t":"2026-10-14T16:30:00Z","v":13945,"vw":58.387223},{"c":58.52,"h":58.52,"l":58.425,"n":159,"o":58.475,"t":"2026-10-14T16:45:00Z","v":12202,"vw":58.472917},{"c":58.455,"h":58.56,"l":58.44,"n":133,"o":58.53,"t":"2026-10-14T17:00:00Z","v":12234,"vw":58.498441},{"c":58.45,"h":58.49,"l":58.42,"n":200,"o":58.455,"t":"2026-10-14T17:15:00Z","v":18997,"vw":58.446696},{"c":58.375,"h":58.5069,"l":58.35,"n":207,"o":58.47,"t":"2026-10-14T17:30:00Z","v":25859,"vw":58.42267},{"c":58.11,"h":58.41,"l":58.11,"n":308,"o":58.37,"t":"2026-10-14T17:45:00Z","v":21548,"vw":58.261632},{"c":58.29,"h":58.29,"l":58.04,"n":243,"o":58.115,"t":"2026-10-14T18:00:00Z","v":20209,"vw":58.144238},{"c":58.33,"h":58.35,"l":58.23,"n":267,"o":58.24,"t":"2026-10-14T18:15:00Z","v":25190,"vw":58.294912},{"c":58.28,"h":58.34,"l":58.25,"n":315,"o":58.33,"t":"2026-10-14T18:30:00Z","v":29471,"vw":58.292143},{"c":58.29,"h":58.38,"l":58.235,"n":189,"o":58.26,"t":"2026-10-14T18:45:00Z","v":17403,"vw":58.287613},{"c":58.3051,"h":58.335,"l":58.14,"n":356,"o":58.3,"t":"2026-10-14T19:00:00Z","v":118725,"vw":58.17316},{"c":58.35,"h":58.455,"l":58.31,"n":292,"o":58.32,"t":"2026-10-14T19:15:00Z","v":21382,"vw":58.378716},{"c":58.36,"h":58.39,"l":58.255,"n":315,"o":58.35,"t":"2026-10-14T19:30:00Z","v":24061,"vw":58.332371},{"c":58.48,"h":58.54,"l":58.33,"n":592,"o":58.36,"t":"2026-10-14T19:45:00Z","v":51117,"vw":58.424146},{"c":58.48,"h":58.48,"l":58.48,"n":7,"o":58.48,"t":"2026-10-14T20:00:00Z","v":3805,"vw":58.48},{"c":57.78,"h":57.78,"l":57.78,"n":2,"o":57.78,"t":"2026-10-15T08:00:00Z","v":117,"vw":57.78},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-10-15T11:15:00Z","v":100,"vw":57.95},{"c":57.7,"h":57.7,"l":57.7,"n":3,"o":57.7,"t":"2026-10-15T12:45:00Z","v":3787,"vw":57.7},{"c":57.7,"h":57.85,"l":57.7,"n":2,"o":57.85,"t":"2026-10-15T13:00:00Z","v":1000,"vw":57.715},{"c":57.47,"h":57.69,"l":57.35,"n":269,"o":57.46,"t":"2026-10-15T13:30:00Z","v":30351,"vw":57.463563},{"c":57.205,"h":57.35,"l":57.05,"n":174,"o":57.35,"t":"2026-10-15T13:45:00Z","v":16890,"vw":57.218801},{"c":57.25,"h":57.33,"l":57.1409,"n":139,"o":57.21,"t":"2026-10-15T14:00:00Z","v":16823,"vw":57.211504},{"c":57.59,"h":57.69,"l":57.12,"n":317,"o":57.225,"t":"2026-10-15T14:15:00Z","v":69534,"vw":57.5288},{"c":57.81,"h":57.86,"l":57.4401,"n":157,"o":57.55,"t":"2026-10-15T14:30:00Z","v":13289,"vw":57.717624},{"c":58.16,"h":58.226,"l":57.84,"n":134,"o":57.84,"t":"2026-10-15T14:45:00Z","v":15084,"vw":58.024683},{"c":58.33,"h":58.3699,"l":58.15,"n":83,"o":58.1675,"t":"2026-10-15T15:00:00Z","v":7585,"vw":58.223171},{"c":58.19,"h":58.395,"l":58.19,"n":84,"o":58.355,"t":"2026-10-15T15:15:00Z","v":26448,"vw":58.346024},{"c":58.28,"h":58.28,"l":58.1,"n":266,"o":58.25,"t":"2026-10-15T15:30:00Z","v":135640,"vw":58.135117},{"c":58.12,"h":58.27,"l":58.0501,"n":77,"o":58.2351,"t":"2026-10-15T15:45:00Z","v":203249,"vw":58.262414},{"c":58.13,"h":58.13,"l":58.03,"n":144,"o":58.1251,"t":"2026-10-15T16:00:00Z","v":13764,"vw":58.087703},{"c":58.0017,"h":58.08,"l":58.0017,"n":42,"o":58.08,"t":"2026-10-15T16:15:00Z","v":3353,"vw":58.043404},{"c":58.06,"h":58.12,"l":58.0001,"n":175,"o":58.07,"t":"2026-10-15T16:30:00Z","v":14954,"vw":58.055438},{"c":58,"h":58.09,"l":57.98,"n":170,"o":58.09,"t":"2026-10-15T16:45:00Z","v":18413,"vw":58.018951},{"c":57.975,"h":58.0587,"l":57.95,"n":136,"o":57.955,"t":"2026-10-15T17:00:00Z","v":15297,"vw":57.984891},{"c":58.03,"h":58.08,"l":57.95,"n":120,"o":57.98,"t":"2026-10-15T17:15:00Z","v":13406,"vw":58.044323},{"c":58.16,"h":58.18,"l":57.99,"n":46,"o":58.02,"t":"2026-10-15T17:30:00Z","v":3888,"vw":58.096674},{"c":58.1887,"h":58.2,"l":58.13,"n":145,"o":58.13,"t":"2026-10-15T17:45:00Z","v":8993,"vw":58.163576},{"c":58.18,"h":58.255,"l":58.17,"n":209,"o":58.17,"t":"2026-10-15T18:00:00Z","v":16987,"vw":58.21717},{"c":58.115,"h":58.19,"l":58.1,"n":333,"o":58.13,"t":"2026-10-15T18:15:00Z","v":63684,"vw":58.135594},{"c":58.18,"h":58.215,"l":58.11,"n":258,"o":58.115,"t":"2026-10-15T18:30:00Z","v":33014,"vw":58.148138},{"c":58.195,"h":58.25,"l":58.14,"n":201,"o":58.25,"t":"2026-10-15T18:45:00Z","v":22170,"vw":58.177215},{"c":58.29,"h":58.3,"l":58.195,"n":366,"o":58.195,"t":"2026-10-15T19:00:00Z","v":57683,"vw":58.222316},{"c":58.29,"h":58.44,"l":58.29,"n":279,"o":58.3,"t":"2026-10-15T19:15:00Z","v":20655,"vw":58.362836},{"c":58.36,"h":58.38,"l":58.23,"n":292,"o":58.34,"t":"2026-10-15T19:30:00Z","v":18142,"vw":58.309319},{"c":58.41,"h":58.41,"l":58.295,"n":588,"o":58.335,"t":"2026-10-15T19:45:00Z","v":43759,"vw":58.362642},{"c":58.4,"h":58.4,"l":58.4,"n":9,"o":58.4,"t":"2026-10-15T20:00:00Z","v":2539,"vw":58.4},{"c":58.865,"h":58.87,"l":58.33,"n":118,"o":58.41,"t":"2026-10-16T13:30:00Z","v":12871,"vw":58.478361},{"c":59,"h":59.08,"l":58.83,"n":160,"o":58.89,"t":"2026-10-16T13:45:00Z","v":30337,"vw":58.961139},{"c":58.995,"h":59.07,"l":58.835,"n":390,"o":59.03,"t":"2026-10-16T14:00:00Z","v":69662,"vw":58.97818},{"c":59.22,"h":59.2767,"l":58.94,"n":68,"o":59.01,"t":"2026-10-16T14:15:00Z","v":9659,"vw":59.055189},{"c":59.2,"h":59.35,"l":59.2,"n":124,"o":59.24,"t":"2026-10-16T14:30:00Z","v":13006,"vw":59.307499},{"c":59.34,"h":59.3899,"l":59.16,"n":196,"o":59.21,"t":"2026-10-16T14:45:00Z","v":37674,"vw":59.260594},{"c":58.98,"h":59.33,"l":58.98,"n":223,"o":59.33,"t":"2026-10-16T15:00:00Z","v":25603,"vw":59.144125},{"c":58.93,"h":59.04,"l":58.88,"n":126,"o":58.99,"t":"2026-10-16T15:15:00Z","v":13774,"vw":58.974799},{"c":58.84,"h":58.98,"l":58.84,"n":85,"o":58.92,"t":"2026-10-16T15:30:00Z","v":6465,"vw":58.93434},{"c":58.58,"h":59.01,"l":58.58,"n":178,"o":58.85,"t":"2026-10-16T15:45:00Z","v":24748,"vw":58.73631},{"c":58.565,"h":58.61,"l":58.45,"n":105,"o":58.54,"t":"2026-10-16T16:00:00Z","v":6078,"vw":58.536778},{"c":58.53,"h":58.665,"l":58.52,"n":36,"o":58.605,"t":"2026-10-16T16:15:00Z","v":4363,"vw":58.574451},{"c":58.55,"h":58.59,"l":58.445,"n":96,"o":58.59,"t":"2026-10-16T16:30:00Z","v":15888,"vw":58.524092},{"c":58.45,"h":58.5,"l":58.4,"n":72,"o":58.49,"t":"2026-10-16T16:45:00Z","v":8474,"vw":58.454416},{"c":58.24,"h":58.4882,"l":58.16,"n":224,"o":58.42,"t":"2026-10-16T17:00:00Z","v":14008,"vw":58.337496},{"c":58.22,"h":58.27,"l":58.14,"n":130,"o":58.24,"t":"2026-10-16T17:15:00Z","v":11676,"vw":58.224487},{"c":58.31,"h":58.515,"l":58.17,"n":150,"o":58.255,"t":"2026-10-16T17:30:00Z","v":14095,"vw":58.291377},{"c":58.23,"h":58.3875,"l":58.21,"n":133,"o":58.34,"t":"2026-10-16T17:45:00Z","v":10208,"vw":58.28302},{"c":58.12,"h":58.25,"l":58.1,"n":133,"o":58.23,"t":"2026-10-16T18:00:00Z","v":17366,"vw":58.155044},{"c":58.105,"h":58.175,"l":58.03,"n":143,"o":58.17,"t":"2026-10-16T18:15:00Z","v":13221,"vw":58.119953},{"c":58.04,"h":58.165,"l":58.02,"n":183,"o":58.105,"t":"2026-10-16T18:30:00Z","v":16431,"vw":58.092908},{"c":57.98,"h":58.08,"l":57.91,"n":137,"o":58.045,"t":"2026-10-16T18:45:00Z","v":13285,"vw":58.008469},{"c":58.11,"h":58.12,"l":57.93,"n":170,"o":57.96,"t":"2026-10-16T19:00:00Z","v":18506,"vw":58.021421},{"c":58.19,"h":58.19,"l":58.02,"n":183,"o":58.115,"t":"2026-10-16T19:15:00Z","v":11596,"vw":58.128196},{"c":58.135,"h":58.2325,"l":58.12,"n":152,"o":58.2,"t":"2026-10-16T19:30:00Z","v":12625,"vw":58.167804},{"c":58.15,"h":58.265,"l":58.12,"n":247,"o":58.155,"t":"2026-10-16T19:45:00Z","v":19867,"vw":58.176523},{"c":58.19,"h":58.19,"l":58.19,"n":9,"o":58.19,"t":"2026-10-16T20:00:00Z","v":2101,"vw":58.19},{"c":58.3,"h":58.5,"l":58.27,"n":83,"o":58.5,"t":"2026-10-19T13:30:00Z","v":18143,"vw":58.424252},{"c":58.05,"h":58.105,"l":58.005,"n":74,"o":58.085,"t":"2026-10-19T13:45:00Z","v":13435,"vw":58.070725},{"c":57.8,"h":58.02,"l":57.685,"n":175,"o":58.02,"t":"2026-10-19T14:00:00Z","v":21148,"vw":57.84741},{"c":57.9151,"h":57.99,"l":57.835,"n":90,"o":57.835,"t":"2026-10-19T14:15:00Z","v":15410,"vw":57.922915},{"c":57.815,"h":57.815,"l":57.8,"n":7,"o":57.8,"t":"2026-10-19T14:30:00Z","v":614,"vw":57.808697},{"c":57.86,"h":57.92,"l":57.7775,"n":31,"o":57.86,"t":"2026-10-19T14:45:00Z","v":2253,"vw":57.878075},{"c":57.87,"h":57.97,"l":57.87,"n":22,"o":57.92,"t":"2026-10-19T15:00:00Z","v":44223,"vw":57.873149},{"c":58.315,"h":58.315,"l":57.97,"n":72,"o":57.97,"t":"2026-10-19T15:15:00Z","v":7822,"vw":58.054112},{"c":58.22,"h":58.29,"l":58.14,"n":92,"o":58.25,"t":"2026-10-19T15:30:00Z","v":122053,"vw":58.150979},{"c":58.155,"h":58.22,"l":58.155,"n":11,"o":58.2,"t":"2026-10-19T15:45:00Z","v":773,"vw":58.191373},{"c":58.075,"h":58.075,"l":58.0109,"n":5,"o":58.0109,"t":"2026-10-19T16:00:00Z","v":844,"vw":58.053557},{"c":58.09,"h":58.095,"l":58.05,"n":51,"o":58.0586,"t":"2026-10-19T16:15:00Z","v":6263,"vw":58.06613},{"c":58.085,"h":58.085,"l":57.985,"n":11,"o":58.06,"t":"2026-10-19T16:30:00Z","v":898,"vw":58.052935},{"c":57.945,"h":58.015,"l":57.9101,"n":17,"o":58.015,"t":"2026-10-19T16:45:00Z","v":2800,"vw":57.953809},{"c":57.92,"h":57.955,"l":57.91,"n":26,"o":57.955,"t":"2026-10-19T17:00:00Z","v":2793,"vw":57.918146},{"c":58,"h":58.02,"l":57.92,"n":135,"o":57.92,"t":"2026-10-19T17:15:00Z","v":12177,"vw":57.964224},{"c":58,"h":58.05,"l":57.92,"n":269,"o":57.99,"t":"2026-10-19T17:30:00Z","v":110050,"vw":57.950998},{"c":58.04,"h":58.04,"l":57.95,"n":243,"o":58.01,"t":"2026-10-19T17:45:00Z","v":34623,"vw":57.992501},{"c":58.07,"h":58.1599,"l":57.9501,"n":81,"o":58.04,"t":"2026-10-19T18:00:00Z","v":30111,"vw":58.045175},{"c":58.015,"h":58.13,"l":58.01,"n":28,"o":58.11,"t":"2026-10-19T18:15:00Z","v":6262,"vw":58.10367},{"c":58.04,"h":58.07,"l":57.96,"n":127,"o":58.025,"t":"2026-10-19T18:30:00Z","v":11272,"vw":58.026524},{"c":58.015,"h":58.11,"l":57.975,"n":199,"o":58.04,"t":"2026-10-19T18:45:00Z","v":27679,"vw":58.054599},{"c":57.99,"h":58.05,"l":57.935,"n":228,"o":58.015,"t":"2026-10-19T19:00:00Z","v":24962,"vw":58.000795},{"c":58.09,"h":58.1,"l":57.97,"n":329,"o":57.99,"t":"2026-10-19T19:15:00Z","v":53419,"vw":58.052603},{"c":58.055,"h":58.12,"l":58.05,"n":233,"o":58.09,"t":"2026-10-19T19:30:00Z","v":38851,"vw":58.077727},{"c":57.99,"h":58.1,"l":57.94,"n":486,"o":58.05,"t":"2026-10-19T19:45:00Z","v":113683,"vw":58.047182},{"c":58.02,"h":58.02,"l":58.02,"n":10,"o":58.02,"t":"2026-10-19T20:00:00Z","v":5713,"vw":58.02},{"c":57.24,"h":57.4,"l":57.05,"n":99,"o":57.4,"t":"2026-10-20T13:30:00Z","v":14548,"vw":57.182946},{"c":57.4,"h":57.4,"l":57.165,"n":73,"o":57.18,"t":"2026-10-20T13:45:00Z","v":8669,"vw":57.300301},{"c":57.56,"h":57.64,"l":57.3201,"n":230,"o":57.335,"t":"2026-10-20T14:00:00Z","v":33290,"vw":57.582747},{"c":58.1901,"h":58.1901,"l":57.615,"n":63,"o":57.615,"t":"2026-10-20T14:15:00Z","v":3087,"vw":57.969357},{"c":58.4,"h":58.45,"l":58.2,"n":100,"o":58.42,"t":"2026-10-20T14:30:00Z","v":7429,"vw":58.322907},{"c":58.2738,"h":58.35,"l":58.24,"n":63,"o":58.34,"t":"2026-10-20T14:45:00Z","v":5716,"vw":58.295756},{"c":57.9,"h":58.28,"l":57.9,"n":127,"o":58.24,"t":"2026-10-20T15:00:00Z","v":20572,"vw":58.134671},{"c":57.91,"h":58.0606,"l":57.91,"n":71,"o":57.99,"t":"2026-10-20T15:15:00Z","v":11866,"vw":57.961667},{"c":57.96,"h":57.96,"l":57.83,"n":176,"o":57.9399,"t":"2026-10-20T15:30:00Z","v":22866,"vw":57.872514},{"c":57.99,"h":58.02,"l":57.93,"n":66,"o":57.93,"t":"2026-10-20T15:45:00Z","v":3043,"vw":57.977868},{"c":57.99,"h":58.03,"l":57.94,"n":46,"o":58.03,"t":"2026-10-20T16:00:00Z","v":2891,"vw":57.976444},{"c":57.93,"h":57.96,"l":57.86,"n":121,"o":57.96,"t":"2026-10-20T16:15:00Z","v":7863,"vw":57.897405},{"c":58,"h":58.03,"l":57.95,"n":113,"o":57.95,"t":"2026-10-20T16:30:00Z","v":7908,"vw":57.979409},{"c":57.9225,"h":57.99,"l":57.9225,"n":52,"o":57.96,"t":"2026-10-20T16:45:00Z","v":4658,"vw":57.945725},{"c":57.89,"h":57.945,"l":57.84,"n":206,"o":57.92,"t":"2026-10-20T17:00:00Z","v":26125,"vw":57.883379},{"c":57.99,"h":57.99,"l":57.93,"n":192,"o":57.93,"t":"2026-10-20T17:15:00Z","v":209843,"vw":57.941622},{"c":58.03,"h":58.05,"l":57.97,"n":96,"o":57.99,"t":"2026-10-20T17:30:00Z","v":9155,"vw":58.00652},{"c":58.07,"h":58.11,"l":58.01,"n":176,"o":58.05,"t":"2026-10-20T17:45:00Z","v":9950,"vw":58.057826},{"c":58.155,"h":58.17,"l":58.07,"n":187,"o":58.11,"t":"2026-10-20T18:00:00Z","v":12752,"vw":58.133081},{"c":58.075,"h":58.17,"l":58.06,"n":137,"o":58.17,"t":"2026-10-20T18:15:00Z","v":10454,"vw":58.130663},{"c":58,"h":58.09,"l":57.99,"n":187,"o":58.09,"t":"2026-10-20T18:30:00Z","v":11357,"vw":58.052187},{"c":58.01,"h":58.06,"l":57.95,"n":205,"o":58.01,"t":"2026-10-20T18:45:00Z","v":122549,"vw":57.955878},{"c":57.98,"h":58.045,"l":57.975,"n":163,"o":58.04,"t":"2026-10-20T19:00:00Z","v":11395,"vw":58.017468},{"c":57.99,"h":58.015,"l":57.92,"n":175,"o":57.97,"t":"2026-10-20T19:15:00Z","v":17495,"vw":57.960622},{"c":57.935,"h":57.98,"l":57.87,"n":207,"o":57.96,"t":"2026-10-20T19:30:00Z","v":67990,"vw":57.880991},{"c":57.83,"h":57.9528,"l":57.8,"n":376,"o":57.92,"t":"2026-10-20T19:45:00Z","v":23265,"vw":57.874251},{"c":57.85,"h":57.85,"l":57.85,"n":9,"o":57.85,"t":"2026-10-20T20:00:00Z","v":2178,"vw":57.85},{"c":57.24,"h":57.8,"l":57.23,"n":121,"o":57.62,"t":"2026-10-21T13:30:00Z","v":11977,"vw":57.513154},{"c":57.64,"h":57.64,"l":57.22,"n":113,"o":57.23,"t":"2026-10-21T13:45:00Z","v":18213,"vw":57.451771},{"c":57.47,"h":57.58,"l":57.41,"n":67,"o":57.48,"t":"2026-10-21T14:00:00Z","v":7603,"vw":57.499704},{"c":57.53,"h":57.56,"l":57.47,"n":91,"o":57.545,"t":"2026-10-21T14:15:00Z","v":15823,"vw":57.529829},{"c":57.335,"h":57.505,"l":57.33,"n":384,"o":57.505,"t":"2026-10-21T14:30:00Z","v":71616,"vw":57.364615},{"c":57.34,"h":57.3623,"l":57.28,"n":82,"o":57.32,"t":"2026-10-21T14:45:00Z","v":7710,"vw":57.319678},{"c":57.26,"h":57.33,"l":57.22,"n":86,"o":57.3,"t":"2026-10-21T15:00:00Z","v":14644,"vw":57.27478},{"c":57.4,"h":57.4,"l":57.25,"n":84,"o":57.27,"t":"2026-10-21T15:15:00Z","v":6233,"vw":57.327758},{"c":57.4,"h":57.46,"l":57.39,"n":103,"o":57.41,"t":"2026-10-21T15:30:00Z","v":10226,"vw":57.423559},{"c":57.46,"h":57.53,"l":57.42,"n":122,"o":57.42,"t":"2026-10-21T15:45:00Z","v":15152,"vw":57.475903},{"c":57.41,"h":57.435,"l":57.385,"n":82,"o":57.43,"t":"2026-10-21T16:00:00Z","v":9655,"vw":57.416599},{"c":57.445,"h":57.445,"l":57.385,"n":83,"o":57.42,"t":"2026-10-21T16:15:00Z","v":14009,"vw":57.409468},{"c":57.4851,"h":57.52,"l":57.35,"n":153,"o":57.425,"t":"2026-10-21T16:30:00Z","v":21346,"vw":57.421534},{"c":57.42,"h":57.52,"l":57.42,"n":53,"o":57.52,"t":"2026-10-21T16:45:00Z","v":64384,"vw":57.462147},{"c":57.5,"h":57.505,"l":57.42,"n":94,"o":57.455,"t":"2026-10-21T17:00:00Z","v":6689,"vw":57.472235},{"c":57.505,"h":57.55,"l":57.485,"n":76,"o":57.5084,"t":"2026-10-21T17:15:00Z","v":6948,"vw":57.519387},{"c":57.585,"h":57.595,"l":57.505,"n":65,"o":57.55,"t":"2026-10-21T17:30:00Z","v":5175,"vw":57.559548},{"c":57.56,"h":57.565,"l":57.45,"n":132,"o":57.53,"t":"2026-10-21T17:45:00Z","v":12921,"vw":57.504386},{"c":57.51,"h":57.57,"l":57.505,"n":96,"o":57.555,"t":"2026-10-21T18:00:00Z","v":7378,"vw":57.530514},{"c":57.48,"h":57.54,"l":57.42,"n":108,"o":57.54,"t":"2026-10-21T18:15:00Z","v":7312,"vw":57.485132},{"c":57.51,"h":57.55,"l":57.485,"n":128,"o":57.485,"t":"2026-10-21T18:30:00Z","v":14687,"vw":57.507153},{"c":57.165,"h":57.49,"l":57.1425,"n":272,"o":57.49,"t":"2026-10-21T18:45:00Z","v":19112,"vw":57.239676},{"c":57.07,"h":57.16,"l":56.985,"n":231,"o":57.16,"t":"2026-10-21T19:00:00Z","v":21599,"vw":57.070485},{"c":57.26,"h":57.2983,"l":57.07,"n":220,"o":57.07,"t":"2026-10-21T19:15:00Z","v":26061,"vw":57.196683},{"c":57.47,"h":57.485,"l":57.34,"n":262,"o":57.36,"t":"2026-10-21T19:30:00Z","v":14317,"vw":57.418732},{"c":57.52,"h":57.54,"l":57.405,"n":284,"o":57.465,"t":"2026-10-21T19:45:00Z","v":16759,"vw":57.460699},{"c":57.48,"h":57.48,"l":57.48,"n":7,"o":57.48,"t":"2026-10-21T20:00:00Z","v":1915,"vw":57.48},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-22T08:45:00Z","v":138,"vw":56},{"c":56.08,"h":56.08,"l":56.08,"n":1,"o":56.08,"t":"2026-10-22T09:00:00Z","v":178,"vw":56.08},{"c":56.35,"h":56.79,"l":56.23,"n":32,"o":56.79,"t":"2026-10-22T11:00:00Z","v":946,"vw":56.452238},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-22T13:15:00Z","v":307,"vw":56},{"c":55.65,"h":56.06,"l":55.47,"n":268,"o":56.05,"t":"2026-10-22T13:30:00Z","v":44050,"vw":55.825696},{"c":55.63,"h":55.67,"l":55.46,"n":239,"o":55.51,"t":"2026-10-22T13:45:00Z","v":25248,"vw":55.578524},{"c":55.285,"h":55.68,"l":55.265,"n":268,"o":55.63,"t":"2026-10-22T14:00:00Z","v":49603,"vw":55.477735},{"c":55.205,"h":55.3501,"l":55.14,"n":180,"o":55.315,"t":"2026-10-22T14:15:00Z","v":17116,"vw":55.252884},{"c":55.1739,"h":55.18,"l":55.02,"n":186,"o":55.15,"t":"2026-10-22T14:30:00Z","v":32695,"vw":55.111473},{"c":55.12,"h":55.22,"l":55.06,"n":170,"o":55.18,"t":"2026-10-22T14:45:00Z","v":9896,"vw":55.132767},{"c":55.01,"h":55.2003,"l":55,"n":185,"o":55.13,"t":"2026-10-22T15:00:00Z","v":13932,"vw":55.087568},{"c":55.11,"h":55.255,"l":55.01,"n":155,"o":55.01,"t":"2026-10-22T15:15:00Z","v":13103,"vw":55.100907},{"c":55.15,"h":55.17,"l":55.03,"n":186,"o":55.08,"t":"2026-10-22T15:30:00Z","v":19460,"vw":55.128317},{"c":55.2,"h":55.27,"l":55.11,"n":154,"o":55.11,"t":"2026-10-22T15:45:00Z","v":20711,"vw":55.176308},{"c":55.2719,"h":55.31,"l":55.195,"n":116,"o":55.24,"t":"2026-10-22T16:00:00Z","v":13973,"vw":55.267244},{"c":55.3,"h":55.38,"l":55.24,"n":82,"o":55.32,"t":"2026-10-22T16:15:00Z","v":8513,"vw":55.342875},{"c":55.1588,"h":55.3,"l":55.115,"n":88,"o":55.3,"t":"2026-10-22T16:30:00Z","v":8250,"vw":55.235724},{"c":55.275,"h":55.275,"l":55.09,"n":110,"o":55.1299,"t":"2026-10-22T16:45:00Z","v":7732,"vw":55.153614},{"c":55.12,"h":55.255,"l":55.12,"n":36,"o":55.2,"t":"2026-10-22T17:00:00Z","v":1555,"vw":55.161654},{"c":55.225,"h":55.25,"l":55.155,"n":313,"o":55.195,"t":"2026-10-22T17:15:00Z","v":91144,"vw":55.212266},{"c":55.27,"h":55.31,"l":55.1803,"n":393,"o":55.22,"t":"2026-10-22T17:30:00Z","v":61260,"vw":55.259659},{"c":55.22,"h":55.275,"l":55.16,"n":136,"o":55.275,"t":"2026-10-22T17:45:00Z","v":15447,"vw":55.229166},{"c":55.21,"h":55.21,"l":55.11,"n":261,"o":55.2,"t":"2026-10-22T18:00:00Z","v":31124,"vw":55.167944},{"c":55.22,"h":55.31,"l":55.19,"n":136,"o":55.19,"t":"2026-10-22T18:15:00Z","v":16690,"vw":55.265057},{"c":55.16,"h":55.21,"l":55.12,"n":269,"o":55.2,"t":"2026-10-22T18:30:00Z","v":74056,"vw":55.166818},{"c":55.11,"h":55.19,"l":55.11,"n":140,"o":55.175,"t":"2026-10-22T18:45:00Z","v":43402,"vw":55.174377},{"c":55.08,"h":55.16,"l":54.99,"n":353,"o":55.1,"t":"2026-10-22T19:00:00Z","v":44253,"vw":55.074149},{"c":55.13,"h":55.13,"l":55.07,"n":190,"o":55.09,"t":"2026-10-22T19:15:00Z","v":14348,"vw":55.100336},{"c":55.04,"h":55.125,"l":54.99,"n":231,"o":55.12,"t":"2026-10-22T19:30:00Z","v":18024,"vw":55.024308},{"c":55.19,"h":55.2,"l":55.02,"n":340,"o":55.02,"t":"2026-10-22T19:45:00Z","v":24564,"vw":55.124704},{"c":55.07,"h":55.07,"l":55.07,"n":8,"o":55.07,"t":"2026-10-22T20:00:00Z","v":3052,"vw":55.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":68.03405432812019,"iv":0.5446790705727776,"gamma":0.02082589672969804,"theta":-0.026296362477262074,"vega":0.027154926347502013,"rho":0.0038851329604885324,"breakevenPct":24.22199805360485},{"delta":0.15,"premium":0.521735159919962,"strike":63.688432267200255,"iv":0.45783235472922884,"gamma":0.03283110777861134,"theta":-0.029566599508260488,"vega":0.0360011030081893,"rho":0.005847850024115484,"breakevenPct":16.59736231545344},{"delta":0.2,"premium":0.7846044767304412,"strike":62.467985077565196,"iv":0.479209811013697,"gamma":0.0375414309327582,"theta":-0.03722345317262872,"vega":0.04313654254780712,"rho":0.007779276305155337,"breakevenPct":14.858524703641974},{"delta":0.25,"premium":1.0382101488151356,"strike":61.094318809478914,"iv":0.480531009881792,"gamma":0.042734267856079616,"theta":-0.042546650477492225,"vega":0.04915268758784929,"rho":0.009714217917558322,"breakevenPct":12.824639473931446},{"delta":0.3,"premium":0.9428907621099322,"strike":58.42937829063837,"iv":0.3396879905492113,"gamma":0.06752233328820753,"theta":-0.033102577136482736,"vega":0.0538629715290362,"rho":0.01179901777741283,"breakevenPct":7.81236435944852},{"delta":0.35,"premium":1.3739669421487601,"strike":58.1301652892562,"iv":0.39958171487603306,"gamma":0.059488533057851234,"theta":-0.04111745867768595,"vega":0.05703553719008264,"rho":0.013700824361795148,"breakevenPct":8.051810843299366},{"delta":0.4,"premium":1.580578512396694,"strike":57.09710743801653,"iv":0.3794887396694215,"gamma":0.06553192148760331,"theta":-0.04137572314049587,"vega":0.05992809917355372,"rho":0.0156782485799487,"breakevenPct":6.551091248253539},{"delta":0.45,"premium":1.8899472891566265,"strike":56.31777108433735,"iv":0.380942921686747,"gamma":0.06671400602409638,"theta":-0.042696234939759034,"vega":0.06129156626506024,"rho":0.017609489476692476,"breakevenPct":5.697690890673643},{"delta":0.5,"premium":2.2311186186186185,"strike":55.566066066066064,"iv":0.38358483483483485,"gamma":0.06678303303303304,"theta":-0.04351696696696696,"vega":0.061713213213213214,"rho":0.01952491912169295,"breakevenPct":4.952214789694359},{"delta":0.55,"premium":2.5653328611898023,"strike":54.82577903682719,"iv":0.38057478753541074,"gamma":0.06690070821529745,"theta":-0.04319022662889518,"vega":0.06125155807365439,"rho":0.021446124513635,"breakevenPct":4.214839110254215},{"delta":0.6,"premium":2.830913597733711,"strike":54.11756373937677,"iv":0.36258611898016996,"gamma":0.06852960339943343,"theta":-0.040711473087818695,"vega":0.05983512747875354,"rho":0.02340969245241251,"breakevenPct":3.4110719758679515},{"delta":0.65,"premium":3.4882352941176475,"strike":53.25668449197861,"iv":0.3890352941176471,"gamma":0.061366844919786084,"theta":-0.041935294117647064,"vega":0.05737005347593582,"rho":0.02512658465165,"breakevenPct":3.041437781180785},{"delta":0.7,"premium":3.8738705738705734,"strike":52.56532356532357,"iv":0.3776835164835165,"gamma":0.05888693528693528,"theta":-0.038761782661782665,"vega":0.0536007326007326,"rho":0.027023417471573795,"breakevenPct":2.486279533673763},{"delta":0.75,"premium":4.204925373134329,"strike":51.88955223880597,"iv":0.35482477611940305,"gamma":0.05780716417910447,"theta":-0.03407671641791045,"vega":0.04929134328358209,"rho":0.028953168804838735,"breakevenPct":1.8603188885787163},{"delta":0.8,"premium":5.6076687116564425,"strike":50.38036809815951,"iv":0.41586625766871166,"gamma":0.043428834355828214,"theta":-0.035190184049079754,"vega":0.04339754601226994,"rho":0.030134181865290176,"breakevenPct":1.6670361536516276}],"put":[{"delta":0.25,"premium":1.0482988003251041,"strike":51.31065067100139,"iv":0.4283062699942732,"gamma":0.04808097761703465,"theta":-0.03461206506622109,"vega":0.04910733973175576,"rho":-0.01214036450072501,"breakevenPct":8.730067422051418},{"delta":0.3,"premium":1.2496129474173427,"strike":52.42746556404955,"iv":0.39732248917194773,"gamma":0.05627740832539176,"theta":-0.034834635853853185,"vega":0.053659371182435425,"rho":-0.014512240815041043,"breakevenPct":7.0676364324819225},{"delta":0.35,"premium":1.4781481481481482,"strike":53.28148148148148,"iv":0.38200370370370373,"gamma":0.06269037037037037,"theta":-0.035486666666666666,"vega":0.05734444444444445,"rho":-0.01687475320581991,"breakevenPct":5.931844319351131},{"delta":0.4,"premium":1.5879403794037943,"strike":54.15176151761518,"iv":0.3397642276422764,"gamma":0.0732390243902439,"theta":-0.0324750677506775,"vega":0.05983387533875339,"rho":-0.019225038884130866,"breakevenPct":4.550896789156736},{"delta":0.45,"premium":1.7573170731707317,"strike":54.829268292682926,"iv":0.31639024390243903,"gamma":0.0805560975609756,"theta":-0.030578048780487803,"vega":0.06132439024390244,"rho":-0.021599225931828565,"breakevenPct":3.6281982576499043},{"delta":0.5,"premium":2.038,"strike":55.45333333333333,"iv":0.3096386666666667,"gamma":0.082536,"theta":-0.02973733333333333,"vega":0.06160933333333333,"rho":-0.024021126700607454,"breakevenPct":3.0046607348223477},{"delta":0.55,"premium":2.3483333333333336,"strike":56.05185185185185,"iv":0.3071222222222222,"gamma":0.0828762962962963,"theta":-0.029025185185185185,"vega":0.0613237037037037,"rho":-0.02645404580215709,"breakevenPct":2.481353697987079},{"delta":0.6,"premium":2.5864285714285717,"strike":56.58095238095238,"iv":0.29204285714285716,"gamma":0.0846752380952381,"theta":-0.02622095238095238,"vega":0.05952476190476191,"rho":-0.028840425907068715,"breakevenPct":1.9529257135939555},{"delta":0.65,"premium":2.799380442062961,"strike":57.069658405894174,"iv":0.27506369725385127,"gamma":0.0863438044206296,"theta":-0.023101406563965164,"vega":0.05718050904219691,"rho":-0.031205095007067665,"breakevenPct":1.4521918216248162},{"delta":0.7,"premium":2.9165941058271936,"strike":57.404554588077694,"iv":0.2508507032819826,"gamma":0.08751594105827193,"theta":-0.018781245813797726,"vega":0.05275987943737442,"rho":-0.03348709528066832,"breakevenPct":1.056908512347008},{"delta":0.75,"premium":3.0338077695914265,"strike":57.73945077026122,"iv":0.2266377093101139,"gamma":0.08868807769591426,"theta":-0.014461085063630277,"vega":0.04833924983255191,"rho":-0.03576909555426898,"breakevenPct":0.6616252030691986},{"delta":0.8,"premium":4.213565891472868,"strike":59.01937984496124,"iv":0.26681627906976746,"gamma":0.06746279069767441,"theta":-0.014796511627906976,"vega":0.04337635658914729,"rho":-0.038730857531513764,"breakevenPct":0.48183918142238136},{"delta":0.85,"premium":4.552713178294574,"strike":59.50387596899225,"iv":0.2447232558139535,"gamma":0.05903255813953489,"theta":-0.0097093023255814,"vega":0.035285271317829464,"rho":-0.04111281409368745,"breakevenPct":0.27069142444500216},{"delta":0.9,"premium":4.891860465116279,"strike":59.98837209302326,"iv":0.22263023255813952,"gamma":0.050602325581395345,"theta":-0.004622093023255813,"vega":0.027194186046511623,"rho":-0.04349477065586114,"breakevenPct":0.05954366746762252}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":68.03405432812019,"iv":0.5446790705727776,"gamma":0.02082589672969804,"theta":-0.026296362477262074,"vega":0.027154926347502013,"rho":0.0038851329604885324,"breakevenPct":24.22199805360485},{"delta":0.15,"premium":0.521735159919962,"strike":63.688432267200255,"iv":0.45783235472922884,"gamma":0.03283110777861134,"theta":-0.029566599508260488,"vega":0.0360011030081893,"rho":0.005847850024115484,"breakevenPct":16.59736231545344},{"delta":0.2,"premium":0.7846044767304412,"strike":62.467985077565196,"iv":0.479209811013697,"gamma":0.0375414309327582,"theta":-0.03722345317262872,"vega":0.04313654254780712,"rho":0.007779276305155337,"breakevenPct":14.858524703641974},{"delta":0.25,"premium":1.0382101488151356,"strike":61.094318809478914,"iv":0.480531009881792,"gamma":0.042734267856079616,"theta":-0.042546650477492225,"vega":0.04915268758784929,"rho":0.009714217917558322,"breakevenPct":12.824639473931446},{"delta":0.3,"premium":0.9428907621099322,"strike":58.42937829063837,"iv":0.3396879905492113,"gamma":0.06752233328820753,"theta":-0.033102577136482736,"vega":0.0538629715290362,"rho":0.01179901777741283,"breakevenPct":7.81236435944852},{"delta":0.35,"premium":1.3739669421487601,"strike":58.1301652892562,"iv":0.39958171487603306,"gamma":0.059488533057851234,"theta":-0.04111745867768595,"vega":0.05703553719008264,"rho":0.013700824361795148,"breakevenPct":8.051810843299366},{"delta":0.4,"premium":1.580578512396694,"strike":57.09710743801653,"iv":0.3794887396694215,"gamma":0.06553192148760331,"theta":-0.04137572314049587,"vega":0.05992809917355372,"rho":0.0156782485799487,"breakevenPct":6.551091248253539},{"delta":0.45,"premium":1.8899472891566265,"strike":56.31777108433735,"iv":0.380942921686747,"gamma":0.06671400602409638,"theta":-0.042696234939759034,"vega":0.06129156626506024,"rho":0.017609489476692476,"breakevenPct":5.697690890673643},{"delta":0.5,"premium":2.2311186186186185,"strike":55.566066066066064,"iv":0.38358483483483485,"gamma":0.06678303303303304,"theta":-0.04351696696696696,"vega":0.061713213213213214,"rho":0.01952491912169295,"breakevenPct":4.952214789694359},{"delta":0.55,"premium":2.5653328611898023,"strike":54.82577903682719,"iv":0.38057478753541074,"gamma":0.06690070821529745,"theta":-0.04319022662889518,"vega":0.06125155807365439,"rho":0.021446124513635,"breakevenPct":4.214839110254215},{"delta":0.6,"premium":2.830913597733711,"strike":54.11756373937677,"iv":0.36258611898016996,"gamma":0.06852960339943343,"theta":-0.040711473087818695,"vega":0.05983512747875354,"rho":0.02340969245241251,"breakevenPct":3.4110719758679515},{"delta":0.65,"premium":3.4882352941176475,"strike":53.25668449197861,"iv":0.3890352941176471,"gamma":0.061366844919786084,"theta":-0.041935294117647064,"vega":0.05737005347593582,"rho":0.02512658465165,"breakevenPct":3.041437781180785},{"delta":0.7,"premium":3.8738705738705734,"strike":52.56532356532357,"iv":0.3776835164835165,"gamma":0.05888693528693528,"theta":-0.038761782661782665,"vega":0.0536007326007326,"rho":0.027023417471573795,"breakevenPct":2.486279533673763},{"delta":0.75,"premium":4.204925373134329,"strike":51.88955223880597,"iv":0.35482477611940305,"gamma":0.05780716417910447,"theta":-0.03407671641791045,"vega":0.04929134328358209,"rho":0.028953168804838735,"breakevenPct":1.8603188885787163},{"delta":0.8,"premium":5.6076687116564425,"strike":50.38036809815951,"iv":0.41586625766871166,"gamma":0.043428834355828214,"theta":-0.035190184049079754,"vega":0.04339754601226994,"rho":0.030134181865290176,"breakevenPct":1.6670361536516276}],"put":[{"delta":0.25,"premium":1.0482988003251041,"strike":51.31065067100139,"iv":0.4283062699942732,"gamma":0.04808097761703465,"theta":-0.03461206506622109,"vega":0.04910733973175576,"rho":-0.01214036450072501,"breakevenPct":8.730067422051418},{"delta":0.3,"premium":1.2496129474173427,"strike":52.42746556404955,"iv":0.39732248917194773,"gamma":0.05627740832539176,"theta":-0.034834635853853185,"vega":0.053659371182435425,"rho":-0.014512240815041043,"breakevenPct":7.0676364324819225},{"delta":0.35,"premium":1.4781481481481482,"strike":53.28148148148148,"iv":0.38200370370370373,"gamma":0.06269037037037037,"theta":-0.035486666666666666,"vega":0.05734444444444445,"rho":-0.01687475320581991,"breakevenPct":5.931844319351131},{"delta":0.4,"premium":1.5879403794037943,"strike":54.15176151761518,"iv":0.3397642276422764,"gamma":0.0732390243902439,"theta":-0.0324750677506775,"vega":0.05983387533875339,"rho":-0.019225038884130866,"breakevenPct":4.550896789156736},{"delta":0.45,"premium":1.7573170731707317,"strike":54.829268292682926,"iv":0.31639024390243903,"gamma":0.0805560975609756,"theta":-0.030578048780487803,"vega":0.06132439024390244,"rho":-0.021599225931828565,"breakevenPct":3.6281982576499043},{"delta":0.5,"premium":2.038,"strike":55.45333333333333,"iv":0.3096386666666667,"gamma":0.082536,"theta":-0.02973733333333333,"vega":0.06160933333333333,"rho":-0.024021126700607454,"breakevenPct":3.0046607348223477},{"delta":0.55,"premium":2.3483333333333336,"strike":56.05185185185185,"iv":0.3071222222222222,"gamma":0.0828762962962963,"theta":-0.029025185185185185,"vega":0.0613237037037037,"rho":-0.02645404580215709,"breakevenPct":2.481353697987079},{"delta":0.6,"premium":2.5864285714285717,"strike":56.58095238095238,"iv":0.29204285714285716,"gamma":0.0846752380952381,"theta":-0.02622095238095238,"vega":0.05952476190476191,"rho":-0.028840425907068715,"breakevenPct":1.9529257135939555},{"delta":0.65,"premium":2.799380442062961,"strike":57.069658405894174,"iv":0.27506369725385127,"gamma":0.0863438044206296,"theta":-0.023101406563965164,"vega":0.05718050904219691,"rho":-0.031205095007067665,"breakevenPct":1.4521918216248162},{"delta":0.7,"premium":2.9165941058271936,"strike":57.404554588077694,"iv":0.2508507032819826,"gamma":0.08751594105827193,"theta":-0.018781245813797726,"vega":0.05275987943737442,"rho":-0.03348709528066832,"breakevenPct":1.056908512347008},{"delta":0.75,"premium":3.0338077695914265,"strike":57.73945077026122,"iv":0.2266377093101139,"gamma":0.08868807769591426,"theta":-0.014461085063630277,"vega":0.04833924983255191,"rho":-0.03576909555426898,"breakevenPct":0.6616252030691986},{"delta":0.8,"premium":4.213565891472868,"strike":59.01937984496124,"iv":0.26681627906976746,"gamma":0.06746279069767441,"theta":-0.014796511627906976,"vega":0.04337635658914729,"rho":-0.038730857531513764,"breakevenPct":0.48183918142238136},{"delta":0.85,"premium":4.552713178294574,"strike":59.50387596899225,"iv":0.2447232558139535,"gamma":0.05903255813953489,"theta":-0.0097093023255814,"vega":0.035285271317829464,"rho":-0.04111281409368745,"breakevenPct":0.27069142444500216},{"delta":0.9,"premium":4.891860465116279,"strike":59.98837209302326,"iv":0.22263023255813952,"gamma":0.050602325581395345,"theta":-0.004622093023255813,"vega":0.027194186046511623,"rho":-0.04349477065586114,"breakevenPct":0.05954366746762252}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}