{"symbol":"PKX","url":"https://intraalpha.com/companies/PKX","capturedAt":"2026-10-23T03:17:49.210Z","state":"ready","quote":{"symbol":"PKX","last_price":52.35,"prev_close":55.85,"regular_close":52.35,"change":-3.5,"change_pct":-6.2668,"regular_change":-3.5,"regular_change_pct":-6.2668,"extended_change":0,"extended_change_pct":0,"bid":50.79,"ask":54,"bid_size":100,"ask_size":100,"volume":240012,"vwap":52.455964,"open":54,"high":54.1,"low":52.12,"close":52.35,"trade_count":4989,"last_trade_at":"2026-10-22T23:00:00.001491805Z","last_quote_at":"2026-10-23T00:00:00.025479429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:47.370094334-04:00","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":{"symbol":"PKX","fetched_at":"2026-10-23T03:17:48.409971+00:00","name":"POSCO Holdings Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"POSCO manufactures and sells rolled products and steel plates in South Korea and internationally. The company is headquartered in Pohang, South Korea.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16893681000,"ebitda":6229349892000,"pe_ratio":17.79,"peg_ratio":0.891,"book_value":36.15,"dividend_per_share":9000,"dividend_yield":0.0277,"eps":3.14,"revenue_ttm":71237317427000,"gross_profit_ttm":5602465022000,"profit_margin":0.0189,"operating_margin_ttm":0.0426,"return_on_assets_ttm":0.0131,"return_on_equity_ttm":0.0221,"quarterly_earnings_growth":3.283,"quarterly_revenue_growth":0.097,"analyst_target_price":68.04,"analyst_number":null,"beta":1.681,"fifty_two_week_high":91.5,"fifty_two_week_low":48.19,"fifty_day_ma":58.43,"two_hundred_day_ma":61.47,"shares_outstanding":302483000,"forward_pe":10.02,"price_to_sales":0.0002,"price_to_book":0.431,"ev_to_revenue":0.584,"ev_to_ebitda":5.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:48.409971+00:00"},"optionObservedAt":"2026-10-22T19:49:59.599Z","bars":[{"c":55.21,"h":55.21,"l":55.21,"n":7,"o":55.21,"t":"2026-10-16T13:30:00Z","v":715,"vw":55.21},{"c":55.97,"h":55.97,"l":55.97,"n":8,"o":55.97,"t":"2026-10-16T13:40:00Z","v":131,"vw":55.97},{"c":55.865,"h":55.865,"l":55.865,"n":7,"o":55.865,"t":"2026-10-16T14:15:00Z","v":250,"vw":55.865},{"c":55.865,"h":55.865,"l":55.865,"n":8,"o":55.865,"t":"2026-10-16T14:20:00Z","v":217,"vw":55.865},{"c":55.93,"h":55.99,"l":55.9,"n":22,"o":55.9,"t":"2026-10-16T14:25:00Z","v":544,"vw":55.937037},{"c":55.93,"h":55.99,"l":55.925,"n":37,"o":55.925,"t":"2026-10-16T14:30:00Z","v":1108,"vw":55.968368},{"c":55.85,"h":55.85,"l":55.85,"n":13,"o":55.85,"t":"2026-10-16T14:35:00Z","v":402,"vw":55.85},{"c":55.86,"h":55.86,"l":55.83,"n":17,"o":55.83,"t":"2026-10-16T14:40:00Z","v":609,"vw":55.845075},{"c":55.845,"h":55.845,"l":55.8,"n":38,"o":55.8,"t":"2026-10-16T14:45:00Z","v":653,"vw":55.8225},{"c":55.92,"h":55.92,"l":55.92,"n":33,"o":55.92,"t":"2026-10-16T14:50:00Z","v":610,"vw":55.92},{"c":56,"h":56,"l":55.99,"n":30,"o":55.99,"t":"2026-10-16T14:55:00Z","v":462,"vw":55.995},{"c":55.9,"h":55.98,"l":55.9,"n":31,"o":55.98,"t":"2026-10-16T15:00:00Z","v":900,"vw":55.918476},{"c":55.76,"h":55.88,"l":55.76,"n":16,"o":55.88,"t":"2026-10-16T15:05:00Z","v":733,"vw":55.834},{"c":55.7,"h":55.72,"l":55.7,"n":28,"o":55.72,"t":"2026-10-16T15:15:00Z","v":662,"vw":55.713333},{"c":55.59,"h":55.59,"l":55.59,"n":19,"o":55.59,"t":"2026-10-16T15:20:00Z","v":529,"vw":55.59},{"c":55.63,"h":55.63,"l":55.63,"n":14,"o":55.63,"t":"2026-10-16T15:25:00Z","v":271,"vw":55.63},{"c":55.65,"h":55.65,"l":55.65,"n":5,"o":55.65,"t":"2026-10-16T15:35:00Z","v":323,"vw":55.65},{"c":55.6,"h":55.61,"l":55.6,"n":18,"o":55.61,"t":"2026-10-16T15:45:00Z","v":965,"vw":55.6075},{"c":55.55,"h":55.55,"l":55.55,"n":6,"o":55.55,"t":"2026-10-16T15:50:00Z","v":223,"vw":55.55},{"c":55.6,"h":55.6,"l":55.54,"n":28,"o":55.54,"t":"2026-10-16T15:55:00Z","v":623,"vw":55.567213},{"c":55.3,"h":55.34,"l":55.3,"n":20,"o":55.34,"t":"2026-10-16T16:00:00Z","v":985,"vw":55.32},{"c":55.46,"h":55.46,"l":55.345,"n":25,"o":55.3575,"t":"2026-10-16T16:05:00Z","v":1107,"vw":55.426071},{"c":55.46,"h":55.46,"l":55.46,"n":10,"o":55.46,"t":"2026-10-16T16:10:00Z","v":354,"vw":55.46},{"c":55.39,"h":55.48,"l":55.39,"n":41,"o":55.48,"t":"2026-10-16T16:15:00Z","v":1276,"vw":55.43875},{"c":55.475,"h":55.475,"l":55.475,"n":3,"o":55.475,"t":"2026-10-16T16:20:00Z","v":126,"vw":55.475},{"c":55.4,"h":55.41,"l":55.39,"n":21,"o":55.41,"t":"2026-10-16T16:30:00Z","v":874,"vw":55.397985},{"c":55.405,"h":55.405,"l":55.405,"n":4,"o":55.405,"t":"2026-10-16T16:35:00Z","v":203,"vw":55.405},{"c":55.3,"h":55.405,"l":55.3,"n":15,"o":55.405,"t":"2026-10-16T16:45:00Z","v":736,"vw":55.32625},{"c":55.355,"h":55.355,"l":55.355,"n":5,"o":55.355,"t":"2026-10-16T16:50:00Z","v":111,"vw":55.355},{"c":55.3874,"h":55.3874,"l":55.355,"n":9,"o":55.355,"t":"2026-10-16T16:55:00Z","v":394,"vw":55.37489},{"c":55.24,"h":55.24,"l":55.24,"n":20,"o":55.24,"t":"2026-10-16T17:00:00Z","v":596,"vw":55.24},{"c":55.13,"h":55.17,"l":55.13,"n":22,"o":55.17,"t":"2026-10-16T17:05:00Z","v":547,"vw":55.143333},{"c":55.125,"h":55.19,"l":55.125,"n":14,"o":55.19,"t":"2026-10-16T17:10:00Z","v":963,"vw":55.168941},{"c":55.035,"h":55.04,"l":55.035,"n":9,"o":55.04,"t":"2026-10-16T17:20:00Z","v":512,"vw":55.0375},{"c":55.095,"h":55.105,"l":55.05,"n":42,"o":55.05,"t":"2026-10-16T17:25:00Z","v":1953,"vw":55.082273},{"c":55.14,"h":55.14,"l":55.1,"n":13,"o":55.1,"t":"2026-10-16T17:30:00Z","v":553,"vw":55.113333},{"c":55.28,"h":55.28,"l":55.11,"n":69,"o":55.12,"t":"2026-10-16T17:40:00Z","v":2017,"vw":55.173172},{"c":55.295,"h":55.295,"l":55.295,"n":6,"o":55.295,"t":"2026-10-16T17:45:00Z","v":263,"vw":55.295},{"c":55.2,"h":55.2,"l":55.18,"n":16,"o":55.2,"t":"2026-10-16T17:50:00Z","v":1017,"vw":55.189467},{"c":55.19,"h":55.19,"l":55.19,"n":16,"o":55.19,"t":"2026-10-16T17:55:00Z","v":567,"vw":55.19},{"c":54.97,"h":55.05,"l":54.97,"n":39,"o":55.02,"t":"2026-10-16T18:00:00Z","v":1153,"vw":55.0025},{"c":55.08,"h":55.08,"l":55.05,"n":63,"o":55.05,"t":"2026-10-16T18:05:00Z","v":1347,"vw":55.074},{"c":55.06,"h":55.06,"l":55.06,"n":7,"o":55.06,"t":"2026-10-16T18:10:00Z","v":327,"vw":55.06},{"c":54.985,"h":54.985,"l":54.985,"n":5,"o":54.985,"t":"2026-10-16T18:15:00Z","v":622,"vw":54.985},{"c":54.985,"h":54.985,"l":54.985,"n":3,"o":54.985,"t":"2026-10-16T18:20:00Z","v":121,"vw":54.985},{"c":54.96,"h":54.96,"l":54.96,"n":9,"o":54.96,"t":"2026-10-16T18:25:00Z","v":202,"vw":54.96},{"c":54.96,"h":54.96,"l":54.96,"n":10,"o":54.96,"t":"2026-10-16T18:30:00Z","v":247,"vw":54.96},{"c":54.9472,"h":55,"l":54.92,"n":41,"o":55,"t":"2026-10-16T18:35:00Z","v":888,"vw":54.94152},{"c":54.9,"h":54.9249,"l":54.9,"n":16,"o":54.905,"t":"2026-10-16T18:40:00Z","v":2278,"vw":54.921164},{"c":54.96,"h":54.96,"l":54.96,"n":10,"o":54.96,"t":"2026-10-16T18:45:00Z","v":162,"vw":54.96},{"c":54.88,"h":54.885,"l":54.83,"n":10,"o":54.885,"t":"2026-10-16T18:50:00Z","v":577,"vw":54.871},{"c":54.79,"h":54.79,"l":54.79,"n":4,"o":54.79,"t":"2026-10-16T18:55:00Z","v":192,"vw":54.79},{"c":54.795,"h":54.795,"l":54.7101,"n":31,"o":54.795,"t":"2026-10-16T19:05:00Z","v":2196,"vw":54.776145},{"c":54.875,"h":54.9,"l":54.86,"n":34,"o":54.88,"t":"2026-10-16T19:10:00Z","v":1152,"vw":54.882759},{"c":54.87,"h":54.9419,"l":54.87,"n":56,"o":54.9419,"t":"2026-10-16T19:15:00Z","v":1896,"vw":54.899213},{"c":55.01,"h":55.01,"l":54.94,"n":96,"o":54.98,"t":"2026-10-16T19:25:00Z","v":2771,"vw":54.976215},{"c":54.91,"h":55.02,"l":54.91,"n":55,"o":54.9732,"t":"2026-10-16T19:30:00Z","v":2597,"vw":54.943427},{"c":54.85,"h":54.92,"l":54.85,"n":40,"o":54.92,"t":"2026-10-16T19:35:00Z","v":1649,"vw":54.896325},{"c":54.87,"h":54.965,"l":54.87,"n":72,"o":54.93,"t":"2026-10-16T19:40:00Z","v":2724,"vw":54.922143},{"c":54.845,"h":54.845,"l":54.835,"n":42,"o":54.835,"t":"2026-10-16T19:45:00Z","v":923,"vw":54.84125},{"c":54.885,"h":54.94,"l":54.84,"n":116,"o":54.85,"t":"2026-10-16T19:50:00Z","v":6952,"vw":54.844909},{"c":54.93,"h":54.96,"l":54.85,"n":393,"o":54.905,"t":"2026-10-16T19:55:00Z","v":7957,"vw":54.916263},{"c":54.97,"h":54.97,"l":54.97,"n":6,"o":54.97,"t":"2026-10-16T20:00:00Z","v":18478,"vw":54.97},{"c":58.26,"h":58.4,"l":58.06,"n":51,"o":58.08,"t":"2026-10-19T08:00:00Z","v":1679,"vw":58.19107},{"c":58.5,"h":58.5,"l":58.49,"n":6,"o":58.49,"t":"2026-10-19T08:20:00Z","v":912,"vw":58.49852},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-10-19T08:35:00Z","v":400,"vw":58.36},{"c":58.36,"h":58.36,"l":58.36,"n":3,"o":58.36,"t":"2026-10-19T08:55:00Z","v":222,"vw":58.36},{"c":58.55,"h":58.55,"l":58.55,"n":4,"o":58.55,"t":"2026-10-19T11:30:00Z","v":206,"vw":58.55},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-19T13:20:00Z","v":2000,"vw":56.5},{"c":58.605,"h":58.85,"l":58.5,"n":62,"o":58.82,"t":"2026-10-19T13:30:00Z","v":3156,"vw":58.757489},{"c":58.35,"h":58.35,"l":58.34,"n":44,"o":58.35,"t":"2026-10-19T13:35:00Z","v":2181,"vw":58.349474},{"c":58.325,"h":58.49,"l":58.14,"n":290,"o":58.35,"t":"2026-10-19T13:40:00Z","v":12877,"vw":58.312448},{"c":58.235,"h":58.32,"l":58.12,"n":92,"o":58.32,"t":"2026-10-19T13:45:00Z","v":5437,"vw":58.262771},{"c":57.98,"h":58.36,"l":57.98,"n":129,"o":58.34,"t":"2026-10-19T13:50:00Z","v":5118,"vw":58.115867},{"c":58.005,"h":58.005,"l":58.005,"n":5,"o":58.005,"t":"2026-10-19T13:55:00Z","v":105,"vw":58.005},{"c":57.69,"h":58.005,"l":57.69,"n":151,"o":58,"t":"2026-10-19T14:00:00Z","v":7340,"vw":57.86505},{"c":57.89,"h":57.89,"l":57.69,"n":25,"o":57.69,"t":"2026-10-19T14:05:00Z","v":1254,"vw":57.724602},{"c":57.91,"h":57.94,"l":57.69,"n":57,"o":57.69,"t":"2026-10-19T14:10:00Z","v":2232,"vw":57.870901},{"c":58.235,"h":58.235,"l":58.01,"n":62,"o":58.01,"t":"2026-10-19T14:15:00Z","v":1371,"vw":58.16623},{"c":57.9801,"h":58.235,"l":57.98,"n":83,"o":58.235,"t":"2026-10-19T14:20:00Z","v":3567,"vw":58.025171},{"c":57.775,"h":58.155,"l":57.775,"n":190,"o":57.99,"t":"2026-10-19T14:25:00Z","v":10074,"vw":57.967214},{"c":57.69,"h":57.78,"l":57.66,"n":90,"o":57.76,"t":"2026-10-19T14:30:00Z","v":3072,"vw":57.702245},{"c":57.91,"h":57.91,"l":57.775,"n":56,"o":57.86,"t":"2026-10-19T14:35:00Z","v":1838,"vw":57.851},{"c":57.94,"h":57.96,"l":57.94,"n":7,"o":57.96,"t":"2026-10-19T14:45:00Z","v":425,"vw":57.955},{"c":57.775,"h":57.775,"l":57.775,"n":6,"o":57.775,"t":"2026-10-19T14:50:00Z","v":126,"vw":57.775},{"c":57.8,"h":57.8,"l":57.8,"n":20,"o":57.8,"t":"2026-10-19T14:55:00Z","v":564,"vw":57.8},{"c":57.87,"h":57.9899,"l":57.87,"n":6,"o":57.9899,"t":"2026-10-19T15:05:00Z","v":204,"vw":57.92995},{"c":57.89,"h":57.935,"l":57.88,"n":94,"o":57.925,"t":"2026-10-19T15:10:00Z","v":5460,"vw":57.914737},{"c":57.94,"h":58,"l":57.9,"n":78,"o":57.93,"t":"2026-10-19T15:15:00Z","v":2949,"vw":57.951846},{"c":57.93,"h":58,"l":57.87,"n":65,"o":58,"t":"2026-10-19T15:20:00Z","v":2777,"vw":57.925425},{"c":58.15,"h":58.15,"l":58.06,"n":39,"o":58.06,"t":"2026-10-19T15:25:00Z","v":939,"vw":58.082388},{"c":58.15,"h":58.15,"l":58.065,"n":12,"o":58.065,"t":"2026-10-19T15:30:00Z","v":529,"vw":58.121667},{"c":58.09,"h":58.09,"l":58.09,"n":8,"o":58.09,"t":"2026-10-19T15:35:00Z","v":230,"vw":58.09},{"c":58.19,"h":58.19,"l":58.19,"n":7,"o":58.19,"t":"2026-10-19T15:40:00Z","v":400,"vw":58.19},{"c":58.19,"h":58.19,"l":58.19,"n":9,"o":58.19,"t":"2026-10-19T15:45:00Z","v":310,"vw":58.19},{"c":58.05,"h":58.1,"l":58.05,"n":23,"o":58.1,"t":"2026-10-19T15:50:00Z","v":795,"vw":58.058333},{"c":58.15,"h":58.15,"l":58.15,"n":10,"o":58.15,"t":"2026-10-19T15:55:00Z","v":299,"vw":58.15},{"c":57.9,"h":58.045,"l":57.9,"n":42,"o":58.045,"t":"2026-10-19T16:00:00Z","v":1018,"vw":57.99},{"c":57.9523,"h":57.97,"l":57.875,"n":24,"o":57.97,"t":"2026-10-19T16:10:00Z","v":1033,"vw":57.939292},{"c":57.885,"h":57.885,"l":57.885,"n":6,"o":57.885,"t":"2026-10-19T16:15:00Z","v":197,"vw":57.885},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-10-19T16:20:00Z","v":203,"vw":57.8},{"c":57.81,"h":57.81,"l":57.81,"n":35,"o":57.81,"t":"2026-10-19T16:25:00Z","v":574,"vw":57.81},{"c":57.815,"h":57.815,"l":57.815,"n":24,"o":57.815,"t":"2026-10-19T16:30:00Z","v":310,"vw":57.815},{"c":57.83,"h":57.83,"l":57.81,"n":15,"o":57.815,"t":"2026-10-19T16:35:00Z","v":570,"vw":57.817126},{"c":57.98,"h":57.98,"l":57.83,"n":69,"o":57.83,"t":"2026-10-19T16:40:00Z","v":2482,"vw":57.905},{"c":57.98,"h":57.98,"l":57.98,"n":10,"o":57.98,"t":"2026-10-19T16:45:00Z","v":315,"vw":57.98},{"c":57.75,"h":57.87,"l":57.75,"n":108,"o":57.87,"t":"2026-10-19T16:50:00Z","v":7332,"vw":57.818375},{"c":57.67,"h":57.71,"l":57.67,"n":32,"o":57.69,"t":"2026-10-19T17:00:00Z","v":1805,"vw":57.686096},{"c":57.69,"h":57.69,"l":57.64,"n":11,"o":57.64,"t":"2026-10-19T17:05:00Z","v":1276,"vw":57.685851},{"c":57.63,"h":57.63,"l":57.63,"n":8,"o":57.63,"t":"2026-10-19T17:10:00Z","v":213,"vw":57.63},{"c":57.52,"h":57.66,"l":57.52,"n":98,"o":57.66,"t":"2026-10-19T17:20:00Z","v":4403,"vw":57.617121},{"c":57.525,"h":57.54,"l":57.49,"n":82,"o":57.54,"t":"2026-10-19T17:35:00Z","v":2861,"vw":57.524191},{"c":57.61,"h":57.61,"l":57.56,"n":71,"o":57.57,"t":"2026-10-19T17:40:00Z","v":2093,"vw":57.58},{"c":57.51,"h":57.595,"l":57.5,"n":61,"o":57.53,"t":"2026-10-19T17:45:00Z","v":1578,"vw":57.526845},{"c":57.56,"h":57.56,"l":57.44,"n":98,"o":57.48,"t":"2026-10-19T17:50:00Z","v":2964,"vw":57.484084},{"c":57.47,"h":57.47,"l":57.47,"n":7,"o":57.47,"t":"2026-10-19T17:55:00Z","v":164,"vw":57.47},{"c":57.565,"h":57.59,"l":57.48,"n":59,"o":57.565,"t":"2026-10-19T18:00:00Z","v":2310,"vw":57.573451},{"c":57.565,"h":57.565,"l":57.565,"n":12,"o":57.565,"t":"2026-10-19T18:05:00Z","v":360,"vw":57.565},{"c":57.555,"h":57.555,"l":57.555,"n":12,"o":57.555,"t":"2026-10-19T18:10:00Z","v":335,"vw":57.555},{"c":57.565,"h":57.565,"l":57.4801,"n":22,"o":57.4801,"t":"2026-10-19T18:15:00Z","v":1466,"vw":57.530642},{"c":57.5,"h":57.51,"l":57.5,"n":65,"o":57.51,"t":"2026-10-19T18:20:00Z","v":992,"vw":57.503333},{"c":57.45,"h":57.45,"l":57.45,"n":11,"o":57.45,"t":"2026-10-19T18:25:00Z","v":123,"vw":57.45},{"c":57.475,"h":57.475,"l":57.4248,"n":10,"o":57.475,"t":"2026-10-19T18:30:00Z","v":554,"vw":57.444107},{"c":57.52,"h":57.52,"l":57.4316,"n":47,"o":57.47,"t":"2026-10-19T18:35:00Z","v":1922,"vw":57.493652},{"c":57.47,"h":57.545,"l":57.47,"n":26,"o":57.54,"t":"2026-10-19T18:40:00Z","v":1118,"vw":57.517222},{"c":57.695,"h":57.695,"l":57.515,"n":90,"o":57.53,"t":"2026-10-19T18:45:00Z","v":1816,"vw":57.565588},{"c":57.66,"h":57.66,"l":57.62,"n":57,"o":57.65,"t":"2026-10-19T18:50:00Z","v":986,"vw":57.641429},{"c":57.63,"h":57.63,"l":57.6,"n":15,"o":57.62,"t":"2026-10-19T18:55:00Z","v":667,"vw":57.621667},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-10-19T19:00:00Z","v":113,"vw":57.6},{"c":57.67,"h":57.67,"l":57.54,"n":90,"o":57.66,"t":"2026-10-19T19:05:00Z","v":3252,"vw":57.644042},{"c":57.5551,"h":57.5551,"l":57.555,"n":7,"o":57.555,"t":"2026-10-19T19:10:00Z","v":604,"vw":57.555078},{"c":57.64,"h":57.64,"l":57.545,"n":57,"o":57.545,"t":"2026-10-19T19:15:00Z","v":2187,"vw":57.625804},{"c":57.7225,"h":57.79,"l":57.66,"n":51,"o":57.66,"t":"2026-10-19T19:20:00Z","v":2328,"vw":57.69875},{"c":57.68,"h":57.735,"l":57.63,"n":68,"o":57.735,"t":"2026-10-19T19:25:00Z","v":3493,"vw":57.65871},{"c":57.72,"h":57.72,"l":57.68,"n":26,"o":57.68,"t":"2026-10-19T19:30:00Z","v":703,"vw":57.687692},{"c":57.7,"h":57.76,"l":57.7,"n":55,"o":57.76,"t":"2026-10-19T19:45:00Z","v":1430,"vw":57.715},{"c":57.54,"h":57.705,"l":57.54,"n":111,"o":57.7,"t":"2026-10-19T19:50:00Z","v":2891,"vw":57.643},{"c":57.52,"h":57.535,"l":57.305,"n":709,"o":57.535,"t":"2026-10-19T19:55:00Z","v":29268,"vw":57.400824},{"c":57.4,"h":57.4,"l":57.4,"n":6,"o":57.4,"t":"2026-10-19T20:00:00Z","v":23450,"vw":57.4},{"c":57.01,"h":57.01,"l":57.01,"n":8,"o":57.01,"t":"2026-10-20T08:00:00Z","v":237,"vw":57.01},{"c":56.46,"h":56.79,"l":56.35,"n":31,"o":56.35,"t":"2026-10-20T13:30:00Z","v":2061,"vw":56.429436},{"c":56.31,"h":56.31,"l":56.31,"n":7,"o":56.31,"t":"2026-10-20T13:35:00Z","v":132,"vw":56.31},{"c":56.59,"h":56.6,"l":56.58,"n":23,"o":56.6,"t":"2026-10-20T13:40:00Z","v":1929,"vw":56.593704},{"c":56.535,"h":56.6534,"l":56.485,"n":40,"o":56.53,"t":"2026-10-20T13:55:00Z","v":1461,"vw":56.54004},{"c":56.48,"h":56.51,"l":56.48,"n":69,"o":56.51,"t":"2026-10-20T14:00:00Z","v":2706,"vw":56.496606},{"c":56.62,"h":56.62,"l":56.49,"n":61,"o":56.52,"t":"2026-10-20T14:05:00Z","v":2455,"vw":56.57},{"c":56.56,"h":56.56,"l":56.5,"n":46,"o":56.53,"t":"2026-10-20T14:10:00Z","v":3099,"vw":56.517139},{"c":56.78,"h":56.78,"l":56.77,"n":36,"o":56.77,"t":"2026-10-20T14:15:00Z","v":1229,"vw":56.7725},{"c":56.85,"h":56.85,"l":56.85,"n":3,"o":56.85,"t":"2026-10-20T14:20:00Z","v":105,"vw":56.85},{"c":57.15,"h":57.15,"l":56.97,"n":36,"o":56.97,"t":"2026-10-20T14:25:00Z","v":1221,"vw":57.03125},{"c":57.28,"h":57.32,"l":57.27,"n":15,"o":57.27,"t":"2026-10-20T14:30:00Z","v":463,"vw":57.29375},{"c":56.92,"h":57.1957,"l":56.92,"n":59,"o":57.1957,"t":"2026-10-20T14:35:00Z","v":2600,"vw":57.036776},{"c":57.005,"h":57.19,"l":57.005,"n":48,"o":57.02,"t":"2026-10-20T14:40:00Z","v":1804,"vw":57.125769},{"c":56.95,"h":56.97,"l":56.94,"n":41,"o":56.97,"t":"2026-10-20T14:50:00Z","v":970,"vw":56.951429},{"c":56.955,"h":56.955,"l":56.95,"n":5,"o":56.95,"t":"2026-10-20T14:55:00Z","v":239,"vw":56.9525},{"c":56.98,"h":57.08,"l":56.98,"n":21,"o":57.08,"t":"2026-10-20T15:00:00Z","v":466,"vw":57.03},{"c":56.99,"h":56.99,"l":56.99,"n":9,"o":56.99,"t":"2026-10-20T15:05:00Z","v":132,"vw":56.99},{"c":56.67,"h":56.97,"l":56.67,"n":42,"o":56.9255,"t":"2026-10-20T15:10:00Z","v":1252,"vw":56.861363},{"c":56.885,"h":56.985,"l":56.635,"n":227,"o":56.635,"t":"2026-10-20T15:15:00Z","v":12938,"vw":56.773895},{"c":56.86,"h":56.98,"l":56.7601,"n":22,"o":56.88,"t":"2026-10-20T15:20:00Z","v":1510,"vw":56.842854},{"c":56.695,"h":56.695,"l":56.695,"n":9,"o":56.695,"t":"2026-10-20T15:35:00Z","v":489,"vw":56.695},{"c":56.7,"h":56.7,"l":56.6725,"n":15,"o":56.7,"t":"2026-10-20T15:40:00Z","v":617,"vw":56.689033},{"c":56.75,"h":56.75,"l":56.65,"n":84,"o":56.725,"t":"2026-10-20T15:50:00Z","v":2989,"vw":56.72144},{"c":56.69,"h":56.69,"l":56.69,"n":2,"o":56.69,"t":"2026-10-20T16:00:00Z","v":101,"vw":56.69},{"c":56.6,"h":56.64,"l":56.6,"n":37,"o":56.64,"t":"2026-10-20T16:10:00Z","v":1530,"vw":56.626364},{"c":56.6,"h":56.66,"l":56.6,"n":27,"o":56.65,"t":"2026-10-20T16:15:00Z","v":904,"vw":56.642},{"c":56.565,"h":56.565,"l":56.56,"n":5,"o":56.56,"t":"2026-10-20T16:20:00Z","v":259,"vw":56.5625},{"c":56.63,"h":56.63,"l":56.63,"n":29,"o":56.63,"t":"2026-10-20T16:25:00Z","v":833,"vw":56.63},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-20T16:40:00Z","v":369,"vw":56.66},{"c":56.63,"h":56.63,"l":56.63,"n":6,"o":56.63,"t":"2026-10-20T16:45:00Z","v":248,"vw":56.63},{"c":56.58,"h":56.61,"l":56.55,"n":30,"o":56.61,"t":"2026-10-20T16:50:00Z","v":943,"vw":56.576609},{"c":56.5381,"h":56.5381,"l":56.5381,"n":3,"o":56.5381,"t":"2026-10-20T17:00:00Z","v":183,"vw":56.5381},{"c":56.54,"h":56.545,"l":56.52,"n":33,"o":56.545,"t":"2026-10-20T17:05:00Z","v":2217,"vw":56.533941},{"c":56.57,"h":56.57,"l":56.54,"n":38,"o":56.54,"t":"2026-10-20T17:10:00Z","v":1213,"vw":56.5625},{"c":56.61,"h":56.61,"l":56.59,"n":31,"o":56.59,"t":"2026-10-20T17:15:00Z","v":673,"vw":56.596667},{"c":56.5658,"h":56.6558,"l":56.5658,"n":15,"o":56.61,"t":"2026-10-20T17:20:00Z","v":700,"vw":56.611571},{"c":56.61,"h":56.61,"l":56.61,"n":2,"o":56.61,"t":"2026-10-20T17:25:00Z","v":1250,"vw":56.61},{"c":56.61,"h":56.61,"l":56.61,"n":4,"o":56.61,"t":"2026-10-20T17:30:00Z","v":185,"vw":56.61},{"c":56.62,"h":56.62,"l":56.62,"n":84,"o":56.62,"t":"2026-10-20T17:35:00Z","v":2899,"vw":56.62},{"c":56.57,"h":56.6,"l":56.54,"n":29,"o":56.6,"t":"2026-10-20T17:40:00Z","v":1589,"vw":56.569811},{"c":56.565,"h":56.61,"l":56.565,"n":130,"o":56.57,"t":"2026-10-20T17:50:00Z","v":9271,"vw":56.581198},{"c":56.57,"h":56.6,"l":56.555,"n":15,"o":56.555,"t":"2026-10-20T17:55:00Z","v":610,"vw":56.579452},{"c":56.59,"h":56.61,"l":56.59,"n":39,"o":56.6,"t":"2026-10-20T18:00:00Z","v":1392,"vw":56.602813},{"c":56.585,"h":56.585,"l":56.585,"n":10,"o":56.585,"t":"2026-10-20T18:05:00Z","v":289,"vw":56.585},{"c":56.52,"h":56.585,"l":56.52,"n":37,"o":56.585,"t":"2026-10-20T18:10:00Z","v":1960,"vw":56.579669},{"c":56.51,"h":56.5275,"l":56.51,"n":20,"o":56.5275,"t":"2026-10-20T18:15:00Z","v":921,"vw":56.51616},{"c":56.49,"h":56.49,"l":56.49,"n":12,"o":56.49,"t":"2026-10-20T18:20:00Z","v":465,"vw":56.49},{"c":56.49,"h":56.49,"l":56.49,"n":14,"o":56.49,"t":"2026-10-20T18:25:00Z","v":263,"vw":56.49},{"c":56.43,"h":56.45,"l":56.43,"n":20,"o":56.44,"t":"2026-10-20T18:30:00Z","v":1252,"vw":56.437795},{"c":56.34,"h":56.39,"l":56.34,"n":21,"o":56.39,"t":"2026-10-20T18:35:00Z","v":1004,"vw":56.3825},{"c":56.335,"h":56.36,"l":56.33,"n":46,"o":56.34,"t":"2026-10-20T18:40:00Z","v":1554,"vw":56.337648},{"c":56.375,"h":56.42,"l":56.36,"n":76,"o":56.36,"t":"2026-10-20T18:45:00Z","v":3134,"vw":56.3765},{"c":56.38,"h":56.42,"l":56.375,"n":7,"o":56.375,"t":"2026-10-20T18:50:00Z","v":381,"vw":56.390106},{"c":56.44,"h":56.44,"l":56.43,"n":39,"o":56.43,"t":"2026-10-20T18:55:00Z","v":1314,"vw":56.438636},{"c":56.435,"h":56.435,"l":56.435,"n":11,"o":56.435,"t":"2026-10-20T19:05:00Z","v":562,"vw":56.435},{"c":56.34,"h":56.435,"l":56.34,"n":40,"o":56.435,"t":"2026-10-20T19:10:00Z","v":1944,"vw":56.380928},{"c":56.39,"h":56.39,"l":56.39,"n":2,"o":56.39,"t":"2026-10-20T19:15:00Z","v":234,"vw":56.39},{"c":56.36,"h":56.37,"l":56.31,"n":27,"o":56.37,"t":"2026-10-20T19:20:00Z","v":1005,"vw":56.356},{"c":56.34,"h":56.355,"l":56.34,"n":121,"o":56.355,"t":"2026-10-20T19:25:00Z","v":3962,"vw":56.351218},{"c":56.315,"h":56.37,"l":56.29,"n":147,"o":56.3,"t":"2026-10-20T19:30:00Z","v":8879,"vw":56.328323},{"c":56.295,"h":56.3,"l":56.29,"n":71,"o":56.29,"t":"2026-10-20T19:35:00Z","v":2879,"vw":56.292785},{"c":56.3,"h":56.33,"l":56.26,"n":167,"o":56.295,"t":"2026-10-20T19:40:00Z","v":9134,"vw":56.298343},{"c":56.3597,"h":56.36,"l":56.3,"n":74,"o":56.36,"t":"2026-10-20T19:45:00Z","v":3751,"vw":56.33631},{"c":56.345,"h":56.529,"l":56.2801,"n":214,"o":56.36,"t":"2026-10-20T19:50:00Z","v":10869,"vw":56.340944},{"c":56.255,"h":56.37,"l":56.18,"n":382,"o":56.37,"t":"2026-10-20T19:55:00Z","v":13365,"vw":56.244022},{"c":56.22,"h":56.22,"l":56.22,"n":20,"o":56.22,"t":"2026-10-20T20:00:00Z","v":20279,"vw":56.22},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-10-20T20:25:00Z","v":3840,"vw":56.22},{"c":56.16,"h":56.43,"l":56.09,"n":102,"o":56.43,"t":"2026-10-21T13:30:00Z","v":7880,"vw":56.288414},{"c":56.07,"h":56.07,"l":56.07,"n":6,"o":56.07,"t":"2026-10-21T13:35:00Z","v":166,"vw":56.07},{"c":55.975,"h":55.975,"l":55.76,"n":37,"o":55.76,"t":"2026-10-21T13:45:00Z","v":952,"vw":55.875},{"c":55.97,"h":55.97,"l":55.97,"n":24,"o":55.97,"t":"2026-10-21T13:50:00Z","v":623,"vw":55.97},{"c":55.67,"h":55.86,"l":55.67,"n":129,"o":55.78,"t":"2026-10-21T14:00:00Z","v":4859,"vw":55.73372},{"c":55.5501,"h":55.76,"l":55.5501,"n":18,"o":55.76,"t":"2026-10-21T14:05:00Z","v":2061,"vw":55.567589},{"c":55.63,"h":55.655,"l":55.63,"n":13,"o":55.655,"t":"2026-10-21T14:10:00Z","v":436,"vw":55.641613},{"c":55.79,"h":55.79,"l":55.75,"n":39,"o":55.75,"t":"2026-10-21T14:15:00Z","v":1421,"vw":55.768756},{"c":55.78,"h":55.865,"l":55.76,"n":29,"o":55.76,"t":"2026-10-21T14:20:00Z","v":753,"vw":55.801667},{"c":55.79,"h":55.79,"l":55.79,"n":17,"o":55.79,"t":"2026-10-21T14:25:00Z","v":340,"vw":55.79},{"c":55.74,"h":55.74,"l":55.74,"n":1,"o":55.74,"t":"2026-10-21T14:30:00Z","v":100,"vw":55.74},{"c":55.725,"h":55.86,"l":55.72,"n":24,"o":55.725,"t":"2026-10-21T14:35:00Z","v":816,"vw":55.762957},{"c":55.74,"h":55.74,"l":55.6,"n":8,"o":55.6,"t":"2026-10-21T14:40:00Z","v":445,"vw":55.694248},{"c":55.66,"h":55.74,"l":55.66,"n":11,"o":55.74,"t":"2026-10-21T14:45:00Z","v":483,"vw":55.713333},{"c":55.735,"h":55.74,"l":55.735,"n":13,"o":55.74,"t":"2026-10-21T14:50:00Z","v":467,"vw":55.736667},{"c":55.6,"h":55.71,"l":55.6,"n":12,"o":55.71,"t":"2026-10-21T14:55:00Z","v":371,"vw":55.655},{"c":55.68,"h":55.75,"l":55.63,"n":16,"o":55.63,"t":"2026-10-21T15:00:00Z","v":562,"vw":55.693452},{"c":55.58,"h":55.68,"l":55.58,"n":12,"o":55.68,"t":"2026-10-21T15:05:00Z","v":437,"vw":55.63},{"c":55.75,"h":55.75,"l":55.515,"n":24,"o":55.515,"t":"2026-10-21T15:10:00Z","v":639,"vw":55.648333},{"c":55.66,"h":55.8378,"l":55.63,"n":109,"o":55.7258,"t":"2026-10-21T15:15:00Z","v":12634,"vw":55.656103},{"c":55.725,"h":55.725,"l":55.58,"n":97,"o":55.66,"t":"2026-10-21T15:20:00Z","v":4700,"vw":55.677416},{"c":55.73,"h":55.73,"l":55.73,"n":16,"o":55.73,"t":"2026-10-21T15:25:00Z","v":661,"vw":55.73},{"c":55.845,"h":55.85,"l":55.845,"n":8,"o":55.85,"t":"2026-10-21T15:35:00Z","v":310,"vw":55.8475},{"c":55.75,"h":55.84,"l":55.73,"n":47,"o":55.77,"t":"2026-10-21T15:40:00Z","v":3272,"vw":55.751682},{"c":55.78,"h":55.78,"l":55.78,"n":39,"o":55.78,"t":"2026-10-21T15:45:00Z","v":1678,"vw":55.78},{"c":55.835,"h":55.835,"l":55.81,"n":36,"o":55.81,"t":"2026-10-21T15:50:00Z","v":995,"vw":55.820974},{"c":55.75,"h":55.75,"l":55.75,"n":15,"o":55.75,"t":"2026-10-21T16:00:00Z","v":653,"vw":55.75},{"c":55.68,"h":55.75,"l":55.68,"n":95,"o":55.75,"t":"2026-10-21T16:05:00Z","v":4411,"vw":55.702905},{"c":55.605,"h":55.66,"l":55.605,"n":55,"o":55.66,"t":"2026-10-21T16:15:00Z","v":1817,"vw":55.638125},{"c":55.6,"h":55.6,"l":55.6,"n":18,"o":55.6,"t":"2026-10-21T16:25:00Z","v":1127,"vw":55.6},{"c":55.7525,"h":55.775,"l":55.6,"n":116,"o":55.63,"t":"2026-10-21T16:35:00Z","v":4063,"vw":55.66184},{"c":55.77,"h":55.77,"l":55.77,"n":4,"o":55.77,"t":"2026-10-21T16:40:00Z","v":250,"vw":55.77},{"c":55.7,"h":55.82,"l":55.7,"n":20,"o":55.7,"t":"2026-10-21T16:45:00Z","v":1170,"vw":55.745437},{"c":55.7,"h":55.7,"l":55.7,"n":4,"o":55.7,"t":"2026-10-21T16:50:00Z","v":144,"vw":55.7},{"c":55.8025,"h":55.8025,"l":55.8025,"n":4,"o":55.8025,"t":"2026-10-21T16:55:00Z","v":120,"vw":55.8025},{"c":55.695,"h":55.695,"l":55.695,"n":8,"o":55.695,"t":"2026-10-21T17:00:00Z","v":273,"vw":55.695},{"c":55.635,"h":55.745,"l":55.635,"n":94,"o":55.745,"t":"2026-10-21T17:05:00Z","v":5352,"vw":55.687066},{"c":55.74,"h":55.74,"l":55.64,"n":46,"o":55.64,"t":"2026-10-21T17:10:00Z","v":1264,"vw":55.728889},{"c":55.71,"h":55.71,"l":55.71,"n":17,"o":55.71,"t":"2026-10-21T17:15:00Z","v":369,"vw":55.71},{"c":55.625,"h":55.69,"l":55.625,"n":33,"o":55.69,"t":"2026-10-21T17:20:00Z","v":2136,"vw":55.679167},{"c":55.73,"h":55.73,"l":55.73,"n":31,"o":55.73,"t":"2026-10-21T17:25:00Z","v":899,"vw":55.73},{"c":55.65,"h":55.705,"l":55.65,"n":12,"o":55.705,"t":"2026-10-21T17:35:00Z","v":287,"vw":55.6775},{"c":55.695,"h":55.695,"l":55.695,"n":9,"o":55.695,"t":"2026-10-21T17:40:00Z","v":259,"vw":55.695},{"c":55.68,"h":55.68,"l":55.68,"n":4,"o":55.68,"t":"2026-10-21T17:45:00Z","v":113,"vw":55.68},{"c":55.77,"h":55.77,"l":55.685,"n":89,"o":55.685,"t":"2026-10-21T17:50:00Z","v":2899,"vw":55.756951},{"c":55.71,"h":55.71,"l":55.71,"n":5,"o":55.71,"t":"2026-10-21T17:55:00Z","v":220,"vw":55.71},{"c":55.735,"h":55.78,"l":55.735,"n":45,"o":55.77,"t":"2026-10-21T18:00:00Z","v":1931,"vw":55.748099},{"c":55.73,"h":55.73,"l":55.6493,"n":21,"o":55.6493,"t":"2026-10-21T18:05:00Z","v":973,"vw":55.699722},{"c":55.76,"h":55.76,"l":55.76,"n":4,"o":55.76,"t":"2026-10-21T18:15:00Z","v":123,"vw":55.76},{"c":55.76,"h":55.8799,"l":55.76,"n":7,"o":55.8799,"t":"2026-10-21T18:20:00Z","v":278,"vw":55.82242},{"c":55.685,"h":55.685,"l":55.685,"n":18,"o":55.685,"t":"2026-10-21T18:25:00Z","v":418,"vw":55.685},{"c":55.685,"h":55.71,"l":55.685,"n":11,"o":55.71,"t":"2026-10-21T18:30:00Z","v":317,"vw":55.695638},{"c":55.685,"h":55.78,"l":55.685,"n":24,"o":55.685,"t":"2026-10-21T18:35:00Z","v":894,"vw":55.715099},{"c":55.79,"h":55.79,"l":55.685,"n":63,"o":55.685,"t":"2026-10-21T18:40:00Z","v":1674,"vw":55.755714},{"c":55.62,"h":55.7,"l":55.52,"n":119,"o":55.7,"t":"2026-10-21T18:45:00Z","v":4036,"vw":55.58181},{"c":55.6271,"h":55.6271,"l":55.62,"n":10,"o":55.62,"t":"2026-10-21T18:50:00Z","v":552,"vw":55.622449},{"c":55.52,"h":55.52,"l":55.52,"n":8,"o":55.52,"t":"2026-10-21T18:55:00Z","v":168,"vw":55.52},{"c":55.37,"h":55.53,"l":55.25,"n":96,"o":55.52,"t":"2026-10-21T19:00:00Z","v":3808,"vw":55.38613},{"c":55.395,"h":55.395,"l":55.3949,"n":29,"o":55.395,"t":"2026-10-21T19:05:00Z","v":677,"vw":55.394975},{"c":55.45,"h":55.45,"l":55.45,"n":7,"o":55.45,"t":"2026-10-21T19:10:00Z","v":438,"vw":55.45},{"c":55.71,"h":55.71,"l":55.56,"n":65,"o":55.56,"t":"2026-10-21T19:15:00Z","v":2899,"vw":55.59},{"c":55.62,"h":55.62,"l":55.52,"n":24,"o":55.605,"t":"2026-10-21T19:20:00Z","v":1343,"vw":55.570366},{"c":55.69,"h":55.72,"l":55.625,"n":80,"o":55.69,"t":"2026-10-21T19:25:00Z","v":2223,"vw":55.698077},{"c":55.73,"h":55.78,"l":55.64,"n":57,"o":55.78,"t":"2026-10-21T19:30:00Z","v":2266,"vw":55.73},{"c":55.85,"h":55.85,"l":55.73,"n":70,"o":55.74,"t":"2026-10-21T19:35:00Z","v":4058,"vw":55.791814},{"c":55.825,"h":55.825,"l":55.825,"n":32,"o":55.825,"t":"2026-10-21T19:45:00Z","v":805,"vw":55.825},{"c":55.875,"h":55.95,"l":55.875,"n":141,"o":55.94,"t":"2026-10-21T19:50:00Z","v":3253,"vw":55.915636},{"c":55.87,"h":55.925,"l":55.69,"n":540,"o":55.875,"t":"2026-10-21T19:55:00Z","v":30002,"vw":55.825576},{"c":55.85,"h":55.85,"l":55.85,"n":17,"o":55.85,"t":"2026-10-21T20:00:00Z","v":18525,"vw":55.85},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-10-21T20:25:00Z","v":7680,"vw":55.85},{"c":54.2,"h":54.2,"l":54.2,"n":12,"o":54.2,"t":"2026-10-22T08:00:00Z","v":325,"vw":54.2},{"c":54,"h":54.1,"l":54,"n":25,"o":54,"t":"2026-10-22T13:30:00Z","v":2168,"vw":54.00524},{"c":53.8,"h":53.8,"l":53.74,"n":24,"o":53.74,"t":"2026-10-22T13:35:00Z","v":488,"vw":53.77},{"c":53.3,"h":53.41,"l":53.3,"n":8,"o":53.41,"t":"2026-10-22T13:40:00Z","v":1424,"vw":53.325203},{"c":53.21,"h":53.28,"l":53.21,"n":51,"o":53.27,"t":"2026-10-22T13:45:00Z","v":3080,"vw":53.263043},{"c":53.14,"h":53.21,"l":53.14,"n":39,"o":53.2,"t":"2026-10-22T13:50:00Z","v":1771,"vw":53.162042},{"c":53.175,"h":53.2,"l":53.175,"n":17,"o":53.2,"t":"2026-10-22T13:55:00Z","v":1779,"vw":53.176581},{"c":53.265,"h":53.265,"l":53.265,"n":4,"o":53.265,"t":"2026-10-22T14:00:00Z","v":191,"vw":53.265},{"c":53.08,"h":53.08,"l":53,"n":28,"o":53.01,"t":"2026-10-22T14:05:00Z","v":816,"vw":53.02},{"c":53.01,"h":53.01,"l":52.97,"n":19,"o":53,"t":"2026-10-22T14:10:00Z","v":2398,"vw":52.999091},{"c":52.72,"h":52.87,"l":52.71,"n":89,"o":52.815,"t":"2026-10-22T14:20:00Z","v":6088,"vw":52.788677},{"c":52.7,"h":52.71,"l":52.7,"n":17,"o":52.71,"t":"2026-10-22T14:25:00Z","v":1028,"vw":52.7025},{"c":52.625,"h":52.7448,"l":52.625,"n":41,"o":52.67,"t":"2026-10-22T14:30:00Z","v":3037,"vw":52.634302},{"c":52.625,"h":52.625,"l":52.625,"n":8,"o":52.625,"t":"2026-10-22T14:35:00Z","v":173,"vw":52.625},{"c":52.76,"h":52.76,"l":52.72,"n":35,"o":52.72,"t":"2026-10-22T14:40:00Z","v":1444,"vw":52.738701},{"c":52.56,"h":52.56,"l":52.56,"n":7,"o":52.56,"t":"2026-10-22T14:45:00Z","v":172,"vw":52.56},{"c":52.51,"h":52.54,"l":52.51,"n":11,"o":52.54,"t":"2026-10-22T14:50:00Z","v":385,"vw":52.525},{"c":52.445,"h":52.48,"l":52.445,"n":26,"o":52.48,"t":"2026-10-22T14:55:00Z","v":1165,"vw":52.469},{"c":52.515,"h":52.515,"l":52.515,"n":5,"o":52.515,"t":"2026-10-22T15:00:00Z","v":105,"vw":52.515},{"c":52.52,"h":52.52,"l":52.38,"n":48,"o":52.38,"t":"2026-10-22T15:15:00Z","v":1984,"vw":52.469865},{"c":52.6561,"h":52.6561,"l":52.61,"n":19,"o":52.61,"t":"2026-10-22T15:20:00Z","v":364,"vw":52.63305},{"c":52.52,"h":52.52,"l":52.5107,"n":11,"o":52.5107,"t":"2026-10-22T15:25:00Z","v":623,"vw":52.512485},{"c":52.51,"h":52.51,"l":52.51,"n":10,"o":52.51,"t":"2026-10-22T15:30:00Z","v":1267,"vw":52.51},{"c":52.49,"h":52.49,"l":52.3962,"n":65,"o":52.3962,"t":"2026-10-22T15:40:00Z","v":1945,"vw":52.424231},{"c":52.39,"h":52.39,"l":52.39,"n":3,"o":52.39,"t":"2026-10-22T15:45:00Z","v":197,"vw":52.39},{"c":52.5,"h":52.53,"l":52.5,"n":37,"o":52.53,"t":"2026-10-22T15:50:00Z","v":1216,"vw":52.506},{"c":52.75,"h":52.75,"l":52.625,"n":13,"o":52.625,"t":"2026-10-22T15:55:00Z","v":566,"vw":52.722826},{"c":52.605,"h":52.605,"l":52.6,"n":15,"o":52.6,"t":"2026-10-22T16:00:00Z","v":511,"vw":52.602738},{"c":52.59,"h":52.59,"l":52.59,"n":1,"o":52.59,"t":"2026-10-22T16:05:00Z","v":922,"vw":52.59},{"c":52.59,"h":52.59,"l":52.59,"n":4,"o":52.59,"t":"2026-10-22T16:10:00Z","v":172,"vw":52.59},{"c":52.65,"h":52.65,"l":52.59,"n":40,"o":52.59,"t":"2026-10-22T16:15:00Z","v":1754,"vw":52.63227},{"c":52.52,"h":52.54,"l":52.52,"n":15,"o":52.54,"t":"2026-10-22T16:25:00Z","v":673,"vw":52.528},{"c":52.5,"h":52.5,"l":52.5,"n":8,"o":52.5,"t":"2026-10-22T16:30:00Z","v":337,"vw":52.5},{"c":52.4796,"h":52.4796,"l":52.475,"n":20,"o":52.475,"t":"2026-10-22T16:35:00Z","v":534,"vw":52.47647},{"c":52.3263,"h":52.435,"l":52.3263,"n":22,"o":52.435,"t":"2026-10-22T16:40:00Z","v":909,"vw":52.349459},{"c":52.21,"h":52.33,"l":52.195,"n":102,"o":52.32,"t":"2026-10-22T16:45:00Z","v":4576,"vw":52.282344},{"c":52.35,"h":52.35,"l":52.33,"n":39,"o":52.33,"t":"2026-10-22T16:50:00Z","v":1592,"vw":52.3375},{"c":52.46,"h":52.46,"l":52.36,"n":51,"o":52.4,"t":"2026-10-22T16:55:00Z","v":1681,"vw":52.41},{"c":52.37,"h":52.37,"l":52.37,"n":9,"o":52.37,"t":"2026-10-22T17:00:00Z","v":307,"vw":52.37},{"c":52.31,"h":52.31,"l":52.31,"n":12,"o":52.31,"t":"2026-10-22T17:05:00Z","v":506,"vw":52.31},{"c":52.43,"h":52.43,"l":52.375,"n":29,"o":52.42,"t":"2026-10-22T17:15:00Z","v":722,"vw":52.40005},{"c":52.375,"h":52.44,"l":52.375,"n":36,"o":52.44,"t":"2026-10-22T17:20:00Z","v":1682,"vw":52.421233},{"c":52.33,"h":52.33,"l":52.33,"n":20,"o":52.33,"t":"2026-10-22T17:25:00Z","v":1137,"vw":52.33},{"c":52.44,"h":52.44,"l":52.355,"n":69,"o":52.355,"t":"2026-10-22T17:30:00Z","v":2298,"vw":52.414369},{"c":52.54,"h":52.54,"l":52.54,"n":6,"o":52.54,"t":"2026-10-22T17:35:00Z","v":414,"vw":52.54},{"c":52.4001,"h":52.4001,"l":52.4001,"n":2,"o":52.4001,"t":"2026-10-22T17:40:00Z","v":201,"vw":52.4001},{"c":52.37,"h":52.43,"l":52.37,"n":30,"o":52.4154,"t":"2026-10-22T17:45:00Z","v":1723,"vw":52.387227},{"c":52.365,"h":52.375,"l":52.365,"n":9,"o":52.375,"t":"2026-10-22T17:50:00Z","v":1622,"vw":52.373742},{"c":52.365,"h":52.365,"l":52.365,"n":23,"o":52.365,"t":"2026-10-22T17:55:00Z","v":904,"vw":52.365},{"c":52.141,"h":52.36,"l":52.141,"n":58,"o":52.35,"t":"2026-10-22T18:00:00Z","v":3019,"vw":52.245297},{"c":52.3301,"h":52.3301,"l":52.33,"n":12,"o":52.33,"t":"2026-10-22T18:10:00Z","v":547,"vw":52.330053},{"c":52.335,"h":52.335,"l":52.28,"n":14,"o":52.29,"t":"2026-10-22T18:15:00Z","v":689,"vw":52.31},{"c":52.38,"h":52.38,"l":52.34,"n":57,"o":52.37,"t":"2026-10-22T18:20:00Z","v":3061,"vw":52.364571},{"c":52.33,"h":52.34,"l":52.27,"n":43,"o":52.34,"t":"2026-10-22T18:25:00Z","v":1645,"vw":52.317608},{"c":52.27,"h":52.29,"l":52.225,"n":87,"o":52.29,"t":"2026-10-22T18:30:00Z","v":4596,"vw":52.261526},{"c":52.265,"h":52.265,"l":52.265,"n":23,"o":52.265,"t":"2026-10-22T18:35:00Z","v":858,"vw":52.265},{"c":52.3,"h":52.31,"l":52.21,"n":83,"o":52.21,"t":"2026-10-22T18:40:00Z","v":2370,"vw":52.293834},{"c":52.21,"h":52.3406,"l":52.21,"n":14,"o":52.285,"t":"2026-10-22T18:50:00Z","v":561,"vw":52.280983},{"c":52.285,"h":52.285,"l":52.2,"n":34,"o":52.2,"t":"2026-10-22T18:55:00Z","v":521,"vw":52.241667},{"c":52.23,"h":52.28,"l":52.225,"n":42,"o":52.24,"t":"2026-10-22T19:00:00Z","v":1530,"vw":52.248382},{"c":52.31,"h":52.33,"l":52.12,"n":59,"o":52.12,"t":"2026-10-22T19:05:00Z","v":2561,"vw":52.243662},{"c":52.445,"h":52.455,"l":52.23,"n":146,"o":52.23,"t":"2026-10-22T19:10:00Z","v":4448,"vw":52.361785},{"c":52.3438,"h":52.46,"l":52.29,"n":32,"o":52.32,"t":"2026-10-22T19:15:00Z","v":1630,"vw":52.325433},{"c":52.43,"h":52.44,"l":52.3,"n":17,"o":52.44,"t":"2026-10-22T19:25:00Z","v":520,"vw":52.392978},{"c":52.26,"h":52.32,"l":52.2,"n":89,"o":52.31,"t":"2026-10-22T19:30:00Z","v":4607,"vw":52.27672},{"c":52.18,"h":52.3415,"l":52.18,"n":69,"o":52.265,"t":"2026-10-22T19:35:00Z","v":4201,"vw":52.271013},{"c":52.185,"h":52.21,"l":52.14,"n":146,"o":52.17,"t":"2026-10-22T19:40:00Z","v":5962,"vw":52.179217},{"c":52.345,"h":52.345,"l":52.16,"n":187,"o":52.23,"t":"2026-10-22T19:45:00Z","v":10475,"vw":52.253424},{"c":52.38,"h":52.54,"l":52.24,"n":531,"o":52.335,"t":"2026-10-22T19:50:00Z","v":26226,"vw":52.358794},{"c":52.35,"h":52.52,"l":52.31,"n":793,"o":52.5,"t":"2026-10-22T19:55:00Z","v":39760,"vw":52.469478},{"c":52.35,"h":52.41,"l":52.35,"n":8,"o":52.41,"t":"2026-10-22T20:00:00Z","v":30456,"vw":52.350202},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-22T20:25:00Z","v":15360,"vw":52.35},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-22T21:10:00Z","v":300,"vw":52.46}],"history":[{"c":62.04,"h":62.62,"l":61.7,"n":3557,"o":62.62,"t":"2024-10-21T04:00:00Z","v":225063,"vw":62.044508},{"c":60.39,"h":60.52,"l":59.98,"n":4234,"o":60.06,"t":"2024-10-22T04:00:00Z","v":190545,"vw":60.279933},{"c":60.94,"h":61.73,"l":60.73,"n":5797,"o":61.32,"t":"2024-10-23T04:00:00Z","v":199686,"vw":61.204834},{"c":61.08,"h":61.6,"l":60.7,"n":4375,"o":61.6,"t":"2024-10-24T04:00:00Z","v":198827,"vw":61.035884},{"c":60.02,"h":60.66,"l":60.01,"n":4306,"o":60.32,"t":"2024-10-25T04:00:00Z","v":175238,"vw":60.252651},{"c":62.68,"h":62.74,"l":62.275,"n":5236,"o":62.54,"t":"2024-10-28T04:00:00Z","v":292812,"vw":62.531387},{"c":62.29,"h":62.43,"l":61.95,"n":4478,"o":62.1,"t":"2024-10-29T04:00:00Z","v":209985,"vw":62.255514},{"c":60.82,"h":61.9,"l":60.82,"n":3381,"o":61.65,"t":"2024-10-30T04:00:00Z","v":118063,"vw":61.205509},{"c":60.11,"h":60.47,"l":59.78,"n":3488,"o":60.22,"t":"2024-10-31T04:00:00Z","v":243563,"vw":60.07583},{"c":60.72,"h":61.43,"l":60.71,"n":3532,"o":61.06,"t":"2024-11-01T04:00:00Z","v":126197,"vw":61.009833},{"c":62.01,"h":62.715,"l":61.92,"n":4442,"o":62.29,"t":"2024-11-04T05:00:00Z","v":215985,"vw":62.212524},{"c":61.44,"h":61.56,"l":61.145,"n":3071,"o":61.22,"t":"2024-11-05T05:00:00Z","v":151097,"vw":61.353404},{"c":57.88,"h":58.9,"l":56.84,"n":5748,"o":58.51,"t":"2024-11-06T05:00:00Z","v":218234,"vw":57.911991},{"c":59.62,"h":59.88,"l":59.151,"n":4470,"o":59.27,"t":"2024-11-07T05:00:00Z","v":196945,"vw":59.595827},{"c":56.79,"h":57.5699,"l":56.37,"n":5200,"o":57.44,"t":"2024-11-08T05:00:00Z","v":219730,"vw":56.809797},{"c":55.46,"h":56.2,"l":55.34,"n":4480,"o":56.2,"t":"2024-11-11T05:00:00Z","v":380372,"vw":55.55273},{"c":53.83,"h":54.11,"l":53.63,"n":3802,"o":54.11,"t":"2024-11-12T05:00:00Z","v":379385,"vw":53.857359},{"c":51.58,"h":52.36,"l":51.56,"n":4604,"o":52.35,"t":"2024-11-13T05:00:00Z","v":246013,"vw":51.869675},{"c":52.38,"h":53.14,"l":52.38,"n":5184,"o":52.88,"t":"2024-11-14T05:00:00Z","v":551574,"vw":52.799848},{"c":49.69,"h":50.1,"l":49.37,"n":5792,"o":50,"t":"2024-11-15T05:00:00Z","v":339894,"vw":49.680679},{"c":52.27,"h":52.29,"l":51.68,"n":3386,"o":51.76,"t":"2024-11-18T05:00:00Z","v":267822,"vw":52.101323},{"c":52.25,"h":52.36,"l":51.74,"n":3123,"o":51.75,"t":"2024-11-19T05:00:00Z","v":142108,"vw":52.152256},{"c":52.56,"h":52.7,"l":52.255,"n":3185,"o":52.59,"t":"2024-11-20T05:00:00Z","v":222189,"vw":52.445272},{"c":54.4,"h":54.71,"l":54.24,"n":3752,"o":54.26,"t":"2024-11-21T05:00:00Z","v":291212,"vw":54.45873},{"c":54.25,"h":54.28,"l":53.725,"n":3467,"o":53.88,"t":"2024-11-22T05:00:00Z","v":154820,"vw":54.074175},{"c":54.36,"h":54.425,"l":54.01,"n":4199,"o":54.33,"t":"2024-11-25T05:00:00Z","v":210623,"vw":54.273887},{"c":53.93,"h":54.34,"l":53.83,"n":3236,"o":54.34,"t":"2024-11-26T05:00:00Z","v":185647,"vw":53.972248},{"c":53.6,"h":53.75,"l":53.29,"n":2782,"o":53.5,"t":"2024-11-27T05:00:00Z","v":169109,"vw":53.54634},{"c":51.62,"h":51.66,"l":50.69,"n":3413,"o":51.05,"t":"2024-11-29T05:00:00Z","v":194083,"vw":51.4214},{"c":49.95,"h":50.49,"l":49.86,"n":8384,"o":50.35,"t":"2024-12-02T05:00:00Z","v":430786,"vw":49.99817},{"c":47.77,"h":48.05,"l":46.04,"n":15365,"o":47.17,"t":"2024-12-03T05:00:00Z","v":1016160,"vw":47.507743},{"c":48.1,"h":48.38,"l":47.99,"n":6805,"o":48.27,"t":"2024-12-04T05:00:00Z","v":527026,"vw":48.160665},{"c":47,"h":47.7,"l":46.75,"n":5728,"o":47.7,"t":"2024-12-05T05:00:00Z","v":536242,"vw":47.019667},{"c":46.63,"h":47.01,"l":46.455,"n":11559,"o":47.01,"t":"2024-12-06T05:00:00Z","v":212239,"vw":46.613566},{"c":45.41,"h":46.12,"l":45.1,"n":9144,"o":45.34,"t":"2024-12-09T05:00:00Z","v":1595699,"vw":45.609165},{"c":46.97,"h":47.285,"l":46.64,"n":6995,"o":47,"t":"2024-12-10T05:00:00Z","v":746751,"vw":47.044099},{"c":47.68,"h":47.76,"l":47.31,"n":6053,"o":47.44,"t":"2024-12-11T05:00:00Z","v":312314,"vw":47.54504},{"c":47.46,"h":47.98,"l":47.37,"n":3776,"o":47.43,"t":"2024-12-12T05:00:00Z","v":328423,"vw":47.654057},{"c":46.7,"h":47.46,"l":46.625,"n":4812,"o":47.08,"t":"2024-12-13T05:00:00Z","v":351084,"vw":46.775922},{"c":46.71,"h":46.94,"l":46.53,"n":5465,"o":46.7,"t":"2024-12-16T05:00:00Z","v":247110,"vw":46.741684},{"c":45.73,"h":46,"l":45.59,"n":5683,"o":46,"t":"2024-12-17T05:00:00Z","v":348122,"vw":45.768496},{"c":44.74,"h":46.56,"l":44.72,"n":7279,"o":46.22,"t":"2024-12-18T05:00:00Z","v":599294,"vw":45.42452},{"c":45.12,"h":45.93,"l":45.085,"n":5211,"o":45.56,"t":"2024-12-19T05:00:00Z","v":159240,"vw":45.29777},{"c":45.15,"h":45.59,"l":44.64,"n":4424,"o":44.81,"t":"2024-12-20T05:00:00Z","v":653895,"vw":45.215932},{"c":45.32,"h":45.41,"l":44.72,"n":4014,"o":45.02,"t":"2024-12-23T05:00:00Z","v":155161,"vw":45.169265},{"c":45.47,"h":45.47,"l":45.01,"n":2222,"o":45.11,"t":"2024-12-24T05:00:00Z","v":243527,"vw":45.300513},{"c":43.7,"h":43.94,"l":43.655,"n":6028,"o":43.76,"t":"2024-12-26T05:00:00Z","v":268698,"vw":43.776917},{"c":43.37,"h":43.485,"l":42.7379,"n":5940,"o":43,"t":"2024-12-27T05:00:00Z","v":244619,"vw":43.234466},{"c":43.3,"h":43.46,"l":42.75,"n":5863,"o":43.42,"t":"2024-12-30T05:00:00Z","v":289057,"vw":43.209155},{"c":43.36,"h":43.66,"l":42.92,"n":4282,"o":43.29,"t":"2024-12-31T05:00:00Z","v":234593,"vw":43.265261},{"c":42.56,"h":43.05,"l":42.35,"n":5222,"o":43.05,"t":"2025-01-02T05:00:00Z","v":244681,"vw":42.635829},{"c":44.24,"h":44.365,"l":43.81,"n":5244,"o":44,"t":"2025-01-03T05:00:00Z","v":267058,"vw":44.095197},{"c":44.85,"h":45.36,"l":44.76,"n":3493,"o":44.98,"t":"2025-01-06T05:00:00Z","v":216248,"vw":44.975253},{"c":44.99,"h":45.41,"l":44.78,"n":3930,"o":45.3,"t":"2025-01-07T05:00:00Z","v":206873,"vw":45.079078},{"c":44.92,"h":45.01,"l":44.51,"n":4708,"o":44.92,"t":"2025-01-08T05:00:00Z","v":233197,"vw":44.825481},{"c":44.1,"h":44.54,"l":43.86,"n":4244,"o":44.54,"t":"2025-01-10T05:00:00Z","v":286085,"vw":44.113685},{"c":44.42,"h":44.43,"l":43.65,"n":3366,"o":43.65,"t":"2025-01-13T05:00:00Z","v":278884,"vw":44.184615},{"c":44.6,"h":44.83,"l":44.29,"n":3388,"o":44.83,"t":"2025-01-14T05:00:00Z","v":255270,"vw":44.540298},{"c":44.81,"h":45.33,"l":44.61,"n":3477,"o":45,"t":"2025-01-15T05:00:00Z","v":154313,"vw":44.863616},{"c":44.96,"h":45.08,"l":44.55,"n":3610,"o":45.05,"t":"2025-01-16T05:00:00Z","v":185815,"vw":44.889277},{"c":45.04,"h":45.26,"l":44.9143,"n":2471,"o":44.95,"t":"2025-01-17T05:00:00Z","v":242269,"vw":45.065986},{"c":45.38,"h":45.49,"l":45.01,"n":3182,"o":45.46,"t":"2025-01-21T05:00:00Z","v":127516,"vw":45.335657},{"c":45.47,"h":45.9099,"l":45.45,"n":3872,"o":45.64,"t":"2025-01-22T05:00:00Z","v":175086,"vw":45.609597},{"c":45.32,"h":45.38,"l":45.08,"n":2541,"o":45.38,"t":"2025-01-23T05:00:00Z","v":101256,"vw":45.253627},{"c":45.61,"h":45.97,"l":45.5,"n":2886,"o":45.72,"t":"2025-01-24T05:00:00Z","v":142808,"vw":45.699547},{"c":45.12,"h":45.13,"l":44.47,"n":2784,"o":44.63,"t":"2025-01-27T05:00:00Z","v":102215,"vw":44.979644},{"c":44.82,"h":45,"l":44.53,"n":2579,"o":45,"t":"2025-01-28T05:00:00Z","v":96649,"vw":44.784847},{"c":45.41,"h":45.59,"l":44.83,"n":3089,"o":44.83,"t":"2025-01-29T05:00:00Z","v":111856,"vw":45.340971},{"c":46.26,"h":46.3,"l":45.31,"n":4252,"o":45.94,"t":"2025-01-30T05:00:00Z","v":243958,"vw":45.938537},{"c":44.52,"h":45.53,"l":44.37,"n":5516,"o":45.3,"t":"2025-01-31T05:00:00Z","v":284145,"vw":44.910116},{"c":41.54,"h":43.103,"l":40.79,"n":7452,"o":42.46,"t":"2025-02-03T05:00:00Z","v":520729,"vw":41.536136},{"c":41.74,"h":42.31,"l":41.01,"n":4082,"o":41.01,"t":"2025-02-04T05:00:00Z","v":225114,"vw":41.788272},{"c":41.72,"h":42.06,"l":41.58,"n":4867,"o":42.06,"t":"2025-02-05T05:00:00Z","v":230560,"vw":41.781773},{"c":41.93,"h":42.29,"l":41.83,"n":3875,"o":41.9,"t":"2025-02-06T05:00:00Z","v":226918,"vw":42.001913},{"c":40.43,"h":41.8,"l":40.3408,"n":5367,"o":41.69,"t":"2025-02-07T05:00:00Z","v":371213,"vw":40.673042},{"c":41.31,"h":41.31,"l":40.78,"n":4552,"o":40.78,"t":"2025-02-10T05:00:00Z","v":236788,"vw":41.124834},{"c":40.46,"h":40.73,"l":40.2,"n":3879,"o":40.65,"t":"2025-02-11T05:00:00Z","v":197496,"vw":40.47482},{"c":39.82,"h":40.365,"l":39.4,"n":4201,"o":40,"t":"2025-02-12T05:00:00Z","v":273221,"vw":39.928477},{"c":42.94,"h":43.07,"l":42,"n":5372,"o":42.16,"t":"2025-02-13T05:00:00Z","v":292222,"vw":42.724523},{"c":42.72,"h":43.21,"l":42.42,"n":2836,"o":42.95,"t":"2025-02-14T05:00:00Z","v":114454,"vw":42.775805},{"c":43.48,"h":43.48,"l":42.8355,"n":2844,"o":42.9,"t":"2025-02-18T05:00:00Z","v":133232,"vw":43.31934},{"c":44.42,"h":44.67,"l":44.16,"n":4054,"o":44.37,"t":"2025-02-19T05:00:00Z","v":243217,"vw":44.426759},{"c":46.5,"h":47.08,"l":46.2374,"n":5582,"o":46.36,"t":"2025-02-20T05:00:00Z","v":258102,"vw":46.565542},{"c":47.22,"h":48.805,"l":46.86,"n":7657,"o":48.43,"t":"2025-02-21T05:00:00Z","v":517918,"vw":47.346174},{"c":48.34,"h":48.595,"l":47.7,"n":7776,"o":48,"t":"2025-02-24T05:00:00Z","v":395039,"vw":48.282096},{"c":47.36,"h":47.6793,"l":46.61,"n":6418,"o":47.43,"t":"2025-02-25T05:00:00Z","v":588175,"vw":47.157343},{"c":48.47,"h":49.03,"l":48.34,"n":6203,"o":48.73,"t":"2025-02-26T05:00:00Z","v":273756,"vw":48.670111},{"c":47.79,"h":48.88,"l":47.55,"n":5712,"o":48.47,"t":"2025-02-27T05:00:00Z","v":276628,"vw":48.014332},{"c":46.24,"h":46.86,"l":45.65,"n":6228,"o":46.77,"t":"2025-02-28T05:00:00Z","v":273042,"vw":46.171222},{"c":45.74,"h":46.99,"l":45.32,"n":5680,"o":46.79,"t":"2025-03-03T05:00:00Z","v":216243,"vw":46.202317},{"c":45.51,"h":46.1258,"l":44.6,"n":4352,"o":45.28,"t":"2025-03-04T05:00:00Z","v":343005,"vw":45.410307},{"c":49.25,"h":49.31,"l":47.11,"n":8524,"o":47.59,"t":"2025-03-05T05:00:00Z","v":587143,"vw":48.748536},{"c":50.66,"h":51.51,"l":50.2505,"n":8740,"o":50.61,"t":"2025-03-06T05:00:00Z","v":447506,"vw":50.844094},{"c":53.43,"h":54.14,"l":52.53,"n":9563,"o":54.1,"t":"2025-03-07T05:00:00Z","v":512879,"vw":53.338739},{"c":51.7,"h":52.05,"l":50.95,"n":8394,"o":51.78,"t":"2025-03-10T04:00:00Z","v":505649,"vw":51.494216},{"c":50.81,"h":51.125,"l":50.07,"n":5284,"o":50.84,"t":"2025-03-11T04:00:00Z","v":539807,"vw":50.610762},{"c":53.23,"h":53.8,"l":52.7513,"n":7633,"o":53.5,"t":"2025-03-12T04:00:00Z","v":403962,"vw":53.265695},{"c":53.03,"h":53.2,"l":52.44,"n":5354,"o":52.77,"t":"2025-03-13T04:00:00Z","v":238554,"vw":52.91212},{"c":52.33,"h":53.19,"l":52.19,"n":5908,"o":53.05,"t":"2025-03-14T04:00:00Z","v":210192,"vw":52.465114},{"c":52.96,"h":53.26,"l":52.31,"n":4561,"o":52.5,"t":"2025-03-17T04:00:00Z","v":226408,"vw":52.932858},{"c":52.51,"h":52.58,"l":51.63,"n":4413,"o":52.58,"t":"2025-03-18T04:00:00Z","v":146830,"vw":52.328636},{"c":53.32,"h":53.62,"l":52.47,"n":5519,"o":52.94,"t":"2025-03-19T04:00:00Z","v":245983,"vw":53.216089},{"c":55.32,"h":56.3,"l":54.97,"n":7936,"o":55.9,"t":"2025-03-20T04:00:00Z","v":484996,"vw":55.564058},{"c":51.93,"h":53.615,"l":51.26,"n":20449,"o":53.05,"t":"2025-03-21T04:00:00Z","v":1531251,"vw":51.932512},{"c":52.04,"h":52.27,"l":51.2,"n":8456,"o":51.2,"t":"2025-03-24T04:00:00Z","v":1157906,"vw":51.960505},{"c":51.73,"h":51.855,"l":51.2,"n":7883,"o":51.4,"t":"2025-03-25T04:00:00Z","v":1097565,"vw":51.592234},{"c":51.28,"h":52.02,"l":50.83,"n":7928,"o":51.59,"t":"2025-03-26T04:00:00Z","v":579114,"vw":51.260095},{"c":50.72,"h":51.05,"l":50.5,"n":5663,"o":50.75,"t":"2025-03-27T04:00:00Z","v":349184,"vw":50.773576},{"c":48.72,"h":49.812,"l":48.3,"n":7627,"o":49.58,"t":"2025-03-28T04:00:00Z","v":548987,"vw":48.675244},{"c":47.53,"h":47.955,"l":47.011,"n":5832,"o":47.43,"t":"2025-03-31T04:00:00Z","v":263155,"vw":47.426728},{"c":47.44,"h":47.82,"l":47.15,"n":4289,"o":47.82,"t":"2025-04-01T04:00:00Z","v":338670,"vw":47.426109},{"c":46.75,"h":46.86,"l":45.63,"n":5521,"o":46.23,"t":"2025-04-02T04:00:00Z","v":405622,"vw":46.496661},{"c":45.14,"h":46.2918,"l":45.14,"n":6019,"o":46.11,"t":"2025-04-03T04:00:00Z","v":469413,"vw":45.483847},{"c":44.41,"h":46.55,"l":43.68,"n":10671,"o":46,"t":"2025-04-04T04:00:00Z","v":622586,"vw":44.539967},{"c":43.96,"h":46.2,"l":42.7748,"n":9517,"o":43.14,"t":"2025-04-07T04:00:00Z","v":799481,"vw":43.949848},{"c":41.43,"h":44.52,"l":40.8,"n":10293,"o":44.52,"t":"2025-04-08T04:00:00Z","v":583614,"vw":41.916501},{"c":45.6,"h":45.98,"l":41.51,"n":11230,"o":41.97,"t":"2025-04-09T04:00:00Z","v":870290,"vw":44.111212},{"c":43.61,"h":44.66,"l":43.1,"n":6317,"o":44.4,"t":"2025-04-10T04:00:00Z","v":366988,"vw":43.880225},{"c":45.63,"h":45.84,"l":43.94,"n":6810,"o":44.05,"t":"2025-04-11T04:00:00Z","v":539827,"vw":45.213149},{"c":45.13,"h":45.5,"l":44.575,"n":6207,"o":45.21,"t":"2025-04-14T04:00:00Z","v":479682,"vw":45.084364},{"c":45.3,"h":45.7,"l":45.05,"n":4331,"o":45.05,"t":"2025-04-15T04:00:00Z","v":309355,"vw":45.36894},{"c":44.77,"h":45.5,"l":44.25,"n":4446,"o":44.8,"t":"2025-04-16T04:00:00Z","v":245221,"vw":44.850967},{"c":44.84,"h":45.045,"l":44.455,"n":4170,"o":44.94,"t":"2025-04-17T04:00:00Z","v":301211,"vw":44.851666},{"c":43.83,"h":44.76,"l":43.3,"n":3514,"o":44.37,"t":"2025-04-21T04:00:00Z","v":215219,"vw":43.717526},{"c":44.85,"h":45.19,"l":44.2,"n":4405,"o":44.2,"t":"2025-04-22T04:00:00Z","v":279690,"vw":44.760796},{"c":46.32,"h":46.87,"l":46.08,"n":5633,"o":46.26,"t":"2025-04-23T04:00:00Z","v":368091,"vw":46.451948},{"c":45.9,"h":46.1,"l":44.4469,"n":3803,"o":44.86,"t":"2025-04-24T04:00:00Z","v":197813,"vw":45.788952},{"c":45.74,"h":45.89,"l":45.08,"n":3257,"o":45.21,"t":"2025-04-25T04:00:00Z","v":197066,"vw":45.583348},{"c":46.07,"h":46.3775,"l":45.73,"n":4600,"o":46.3,"t":"2025-04-28T04:00:00Z","v":275035,"vw":45.986175},{"c":46.16,"h":46.27,"l":45.77,"n":3100,"o":46.02,"t":"2025-04-29T04:00:00Z","v":173379,"vw":46.101436},{"c":45.53,"h":45.6,"l":44.72,"n":2526,"o":44.98,"t":"2025-04-30T04:00:00Z","v":109672,"vw":45.283277},{"c":45.27,"h":46.2,"l":45.16,"n":3479,"o":45.7,"t":"2025-05-01T04:00:00Z","v":161659,"vw":45.528907},{"c":46.17,"h":46.46,"l":45.79,"n":2968,"o":46.16,"t":"2025-05-02T04:00:00Z","v":224987,"vw":46.240648},{"c":46.46,"h":46.71,"l":46.21,"n":2672,"o":46.57,"t":"2025-05-05T04:00:00Z","v":110502,"vw":46.524102},{"c":46.4,"h":46.77,"l":46.1,"n":3770,"o":46.25,"t":"2025-05-06T04:00:00Z","v":166136,"vw":46.460115},{"c":46.52,"h":46.93,"l":46.24,"n":3239,"o":46.61,"t":"2025-05-07T04:00:00Z","v":254153,"vw":46.551596},{"c":46.43,"h":46.83,"l":46.35,"n":3622,"o":46.76,"t":"2025-05-08T04:00:00Z","v":190590,"vw":46.537515},{"c":46.37,"h":46.7299,"l":45.92,"n":2403,"o":46.47,"t":"2025-05-09T04:00:00Z","v":106283,"vw":46.230532},{"c":47.02,"h":47.37,"l":46.76,"n":3771,"o":47.37,"t":"2025-05-12T04:00:00Z","v":139848,"vw":46.989539},{"c":46.07,"h":46.25,"l":45.4,"n":4733,"o":45.99,"t":"2025-05-13T04:00:00Z","v":202922,"vw":45.979316},{"c":44.63,"h":45.61,"l":44.5,"n":5804,"o":45.52,"t":"2025-05-14T04:00:00Z","v":536618,"vw":44.795393},{"c":44.82,"h":44.93,"l":44.235,"n":3315,"o":44.52,"t":"2025-05-15T04:00:00Z","v":129387,"vw":44.759614},{"c":44.34,"h":44.59,"l":44.08,"n":3843,"o":44.55,"t":"2025-05-16T04:00:00Z","v":142986,"vw":44.261164},{"c":44.75,"h":44.75,"l":43.88,"n":3728,"o":43.88,"t":"2025-05-19T04:00:00Z","v":136150,"vw":44.569655},{"c":43.52,"h":43.8,"l":43.38,"n":3725,"o":43.8,"t":"2025-05-20T04:00:00Z","v":176132,"vw":43.529931},{"c":43.3,"h":43.89,"l":43.2,"n":3760,"o":43.59,"t":"2025-05-21T04:00:00Z","v":144634,"vw":43.474851},{"c":42.75,"h":43.25,"l":42.5078,"n":2894,"o":43.05,"t":"2025-05-22T04:00:00Z","v":161727,"vw":42.756459},{"c":42.75,"h":42.925,"l":42.35,"n":3372,"o":42.91,"t":"2025-05-23T04:00:00Z","v":174834,"vw":42.761302},{"c":44.01,"h":44.02,"l":43.09,"n":4875,"o":43.09,"t":"2025-05-27T04:00:00Z","v":208369,"vw":43.759585},{"c":45.6,"h":45.89,"l":45,"n":4572,"o":45.15,"t":"2025-05-28T04:00:00Z","v":233722,"vw":45.602097},{"c":46.42,"h":46.52,"l":45.83,"n":3743,"o":46.27,"t":"2025-05-29T04:00:00Z","v":186513,"vw":46.300277},{"c":45.7,"h":45.86,"l":45.0015,"n":3743,"o":45.86,"t":"2025-05-30T04:00:00Z","v":238161,"vw":45.525528},{"c":44.31,"h":45,"l":44.07,"n":3795,"o":44.85,"t":"2025-06-02T04:00:00Z","v":196677,"vw":44.37719},{"c":44.86,"h":45.08,"l":44.01,"n":2906,"o":44.21,"t":"2025-06-03T04:00:00Z","v":118394,"vw":44.789688},{"c":45.39,"h":45.62,"l":45.11,"n":1842,"o":45.2,"t":"2025-06-04T04:00:00Z","v":80741,"vw":45.398943},{"c":47.68,"h":48.2,"l":47.03,"n":4007,"o":47.03,"t":"2025-06-05T04:00:00Z","v":179695,"vw":47.712615},{"c":47.71,"h":48.07,"l":47.55,"n":2939,"o":47.98,"t":"2025-06-06T04:00:00Z","v":107835,"vw":47.766865},{"c":48.24,"h":48.4593,"l":47.5,"n":3554,"o":47.71,"t":"2025-06-09T04:00:00Z","v":169298,"vw":48.210977},{"c":48.96,"h":48.96,"l":48.2706,"n":3639,"o":48.5,"t":"2025-06-10T04:00:00Z","v":171007,"vw":48.703799},{"c":48.91,"h":49.085,"l":48.66,"n":2979,"o":49.02,"t":"2025-06-11T04:00:00Z","v":140581,"vw":48.89684},{"c":49.07,"h":49.21,"l":48.78,"n":2229,"o":48.81,"t":"2025-06-12T04:00:00Z","v":93807,"vw":49.06656},{"c":48.48,"h":48.71,"l":48.12,"n":3227,"o":48.47,"t":"2025-06-13T04:00:00Z","v":101062,"vw":48.459805},{"c":47.73,"h":48.32,"l":47.68,"n":3770,"o":48,"t":"2025-06-16T04:00:00Z","v":144056,"vw":47.955653},{"c":46.6,"h":47.425,"l":46.54,"n":3300,"o":47.35,"t":"2025-06-17T04:00:00Z","v":146174,"vw":46.862024},{"c":47.24,"h":47.53,"l":47.11,"n":2751,"o":47.25,"t":"2025-06-18T04:00:00Z","v":125534,"vw":47.329493},{"c":47.41,"h":48.31,"l":47.23,"n":4020,"o":47.9,"t":"2025-06-20T04:00:00Z","v":253729,"vw":47.461159},{"c":46.66,"h":46.775,"l":45.565,"n":4328,"o":45.93,"t":"2025-06-23T04:00:00Z","v":215994,"vw":46.411057},{"c":49.19,"h":49.3593,"l":47.53,"n":3970,"o":47.53,"t":"2025-06-24T04:00:00Z","v":208375,"vw":49.02305},{"c":49.85,"h":50.16,"l":49.235,"n":3282,"o":49.44,"t":"2025-06-25T04:00:00Z","v":180191,"vw":49.818781},{"c":49.81,"h":50.22,"l":49.495,"n":3487,"o":49.97,"t":"2025-06-26T04:00:00Z","v":142520,"vw":49.877019},{"c":47.68,"h":48.5,"l":47.47,"n":3409,"o":48.5,"t":"2025-06-27T04:00:00Z","v":156022,"vw":47.906791},{"c":48.49,"h":48.61,"l":48.02,"n":2150,"o":48.08,"t":"2025-06-30T04:00:00Z","v":87280,"vw":48.419986},{"c":51.91,"h":52.44,"l":50.67,"n":7017,"o":50.67,"t":"2025-07-01T04:00:00Z","v":346398,"vw":51.857658},{"c":54.4,"h":54.4,"l":52.71,"n":4103,"o":53.19,"t":"2025-07-02T04:00:00Z","v":179262,"vw":53.980744},{"c":57,"h":57.67,"l":56.1,"n":5561,"o":57.3,"t":"2025-07-03T04:00:00Z","v":332863,"vw":56.918106},{"c":56.02,"h":57.02,"l":55.65,"n":4935,"o":56.11,"t":"2025-07-07T04:00:00Z","v":308067,"vw":56.100928},{"c":56.71,"h":57.08,"l":56.25,"n":6918,"o":56.63,"t":"2025-07-08T04:00:00Z","v":226060,"vw":56.706211},{"c":56.84,"h":56.9,"l":56.24,"n":2770,"o":56.88,"t":"2025-07-09T04:00:00Z","v":107291,"vw":56.70821},{"c":57.45,"h":57.83,"l":56.92,"n":4954,"o":57.07,"t":"2025-07-10T04:00:00Z","v":194872,"vw":57.39674},{"c":58.2,"h":58.2,"l":57.43,"n":3482,"o":57.68,"t":"2025-07-11T04:00:00Z","v":147885,"vw":57.826904},{"c":57.94,"h":58.38,"l":57.72,"n":3051,"o":58.2,"t":"2025-07-14T04:00:00Z","v":101702,"vw":57.940028},{"c":57.16,"h":58.19,"l":57.01,"n":4311,"o":57.99,"t":"2025-07-15T04:00:00Z","v":155675,"vw":57.25698},{"c":55.26,"h":55.44,"l":54.39,"n":4955,"o":55.44,"t":"2025-07-16T04:00:00Z","v":156566,"vw":55.003347},{"c":55.76,"h":55.8588,"l":54.53,"n":3920,"o":54.98,"t":"2025-07-17T04:00:00Z","v":232004,"vw":55.541765},{"c":55.61,"h":56.23,"l":55.55,"n":2658,"o":56.2,"t":"2025-07-18T04:00:00Z","v":111606,"vw":55.793095},{"c":59.06,"h":59.86,"l":58.6354,"n":7345,"o":58.69,"t":"2025-07-21T04:00:00Z","v":218343,"vw":59.258685},{"c":59.05,"h":59.18,"l":58.0664,"n":3517,"o":58.56,"t":"2025-07-22T04:00:00Z","v":135737,"vw":58.850473},{"c":61.15,"h":61.24,"l":60.53,"n":5855,"o":60.75,"t":"2025-07-23T04:00:00Z","v":150297,"vw":60.954718},{"c":60.07,"h":61,"l":59.9601,"n":3490,"o":61,"t":"2025-07-24T04:00:00Z","v":134648,"vw":60.255818},{"c":60.07,"h":60.1,"l":59.18,"n":3191,"o":59.6,"t":"2025-07-25T04:00:00Z","v":149128,"vw":59.661653},{"c":57.52,"h":58.7,"l":57.4,"n":3436,"o":58.7,"t":"2025-07-28T04:00:00Z","v":94499,"vw":57.700295},{"c":56.73,"h":57.285,"l":56.47,"n":3040,"o":56.96,"t":"2025-07-29T04:00:00Z","v":95727,"vw":56.748465},{"c":55.26,"h":56.1799,"l":55.08,"n":3980,"o":55.9,"t":"2025-07-30T04:00:00Z","v":137925,"vw":55.546218},{"c":54.64,"h":55.02,"l":54.03,"n":3037,"o":55.02,"t":"2025-07-31T04:00:00Z","v":77594,"vw":54.50493},{"c":51.94,"h":52.19,"l":51.16,"n":3902,"o":51.765,"t":"2025-08-01T04:00:00Z","v":157118,"vw":51.796265},{"c":52.36,"h":52.7692,"l":51.95,"n":2690,"o":52.43,"t":"2025-08-04T04:00:00Z","v":99331,"vw":52.412582},{"c":53.84,"h":54.035,"l":53.28,"n":2777,"o":53.3,"t":"2025-08-05T04:00:00Z","v":109671,"vw":53.748191},{"c":53.85,"h":54.09,"l":53.7,"n":1948,"o":53.84,"t":"2025-08-06T04:00:00Z","v":53389,"vw":53.891087},{"c":54.03,"h":54.47,"l":53.57,"n":7276,"o":54.41,"t":"2025-08-07T04:00:00Z","v":150569,"vw":53.840657},{"c":53.67,"h":53.93,"l":53.36,"n":3505,"o":53.68,"t":"2025-08-08T04:00:00Z","v":127911,"vw":53.696966},{"c":54.94,"h":55.34,"l":54.8,"n":3329,"o":55.08,"t":"2025-08-11T04:00:00Z","v":87027,"vw":54.973612},{"c":55.91,"h":55.985,"l":55.17,"n":3194,"o":55.17,"t":"2025-08-12T04:00:00Z","v":103012,"vw":55.816537},{"c":56.39,"h":56.41,"l":55.9201,"n":2371,"o":56.1,"t":"2025-08-13T04:00:00Z","v":97523,"vw":56.252431},{"c":54.95,"h":55.47,"l":54.5995,"n":2348,"o":55.47,"t":"2025-08-14T04:00:00Z","v":73932,"vw":55.006072},{"c":55.26,"h":55.81,"l":54.9077,"n":3307,"o":55.26,"t":"2025-08-15T04:00:00Z","v":83457,"vw":55.197798},{"c":54.15,"h":54.85,"l":54.15,"n":3140,"o":54.84,"t":"2025-08-18T04:00:00Z","v":99222,"vw":54.300941},{"c":53.72,"h":54.38,"l":53.6239,"n":2748,"o":54.22,"t":"2025-08-19T04:00:00Z","v":72059,"vw":53.837429},{"c":53.52,"h":53.655,"l":53.3,"n":4189,"o":53.58,"t":"2025-08-20T04:00:00Z","v":93598,"vw":53.478631},{"c":54.37,"h":54.48,"l":53.73,"n":2799,"o":54.15,"t":"2025-08-21T04:00:00Z","v":109315,"vw":54.260977},{"c":55.76,"h":55.85,"l":54.14,"n":4136,"o":54.2,"t":"2025-08-22T04:00:00Z","v":155097,"vw":55.576783},{"c":55.29,"h":55.5947,"l":55.17,"n":3080,"o":55.52,"t":"2025-08-25T04:00:00Z","v":90824,"vw":55.320869},{"c":54.48,"h":54.5,"l":54.0001,"n":2629,"o":54.14,"t":"2025-08-26T04:00:00Z","v":76810,"vw":54.367344},{"c":53.52,"h":53.52,"l":52.97,"n":3028,"o":53.2,"t":"2025-08-27T04:00:00Z","v":89589,"vw":53.355142},{"c":52.81,"h":52.81,"l":52.26,"n":4283,"o":52.7,"t":"2025-08-28T04:00:00Z","v":172770,"vw":52.606044},{"c":51.59,"h":51.94,"l":51.25,"n":4592,"o":51.815,"t":"2025-08-29T04:00:00Z","v":214504,"vw":51.630722},{"c":50.52,"h":50.56,"l":50.0685,"n":5204,"o":50.56,"t":"2025-09-02T04:00:00Z","v":186966,"vw":50.350436},{"c":50.98,"h":51.11,"l":50.61,"n":3934,"o":50.69,"t":"2025-09-03T04:00:00Z","v":139599,"vw":50.937949},{"c":51.75,"h":51.75,"l":50.98,"n":4547,"o":51.03,"t":"2025-09-04T04:00:00Z","v":177872,"vw":51.442254},{"c":51.34,"h":51.34,"l":50.225,"n":7237,"o":50.5,"t":"2025-09-05T04:00:00Z","v":275769,"vw":50.98782},{"c":50.93,"h":51.28,"l":50.67,"n":4734,"o":50.88,"t":"2025-09-08T04:00:00Z","v":192353,"vw":50.928895},{"c":50.95,"h":51.86,"l":50.94,"n":4341,"o":51.35,"t":"2025-09-09T04:00:00Z","v":159732,"vw":51.228118},{"c":51.19,"h":51.82,"l":50.91,"n":3472,"o":51.11,"t":"2025-09-10T04:00:00Z","v":139347,"vw":51.168879},{"c":51.16,"h":51.46,"l":50.91,"n":4429,"o":51.09,"t":"2025-09-11T04:00:00Z","v":180818,"vw":51.258228},{"c":50.74,"h":51.16,"l":50.6,"n":4019,"o":51.15,"t":"2025-09-12T04:00:00Z","v":142384,"vw":50.739524},{"c":52.12,"h":52.12,"l":51.23,"n":3590,"o":51.23,"t":"2025-09-15T04:00:00Z","v":149033,"vw":51.818484},{"c":51.15,"h":51.7566,"l":50.96,"n":4494,"o":51.44,"t":"2025-09-16T04:00:00Z","v":136799,"vw":51.145978},{"c":51.45,"h":52.565,"l":51.23,"n":4228,"o":51.63,"t":"2025-09-17T04:00:00Z","v":156014,"vw":51.68239},{"c":51.03,"h":52.05,"l":51.03,"n":3041,"o":51.68,"t":"2025-09-18T04:00:00Z","v":117007,"vw":51.273117},{"c":50.22,"h":51.2226,"l":50.193,"n":2748,"o":50.98,"t":"2025-09-19T04:00:00Z","v":112378,"vw":50.431311},{"c":50.34,"h":50.605,"l":49.84,"n":2616,"o":50.25,"t":"2025-09-22T04:00:00Z","v":114254,"vw":50.321445},{"c":49.5,"h":50.605,"l":49.47,"n":3229,"o":50.5,"t":"2025-09-23T04:00:00Z","v":95297,"vw":49.831012},{"c":48.84,"h":49.3,"l":48.61,"n":3294,"o":48.81,"t":"2025-09-24T04:00:00Z","v":205536,"vw":48.885661},{"c":49.7,"h":50.1,"l":49.45,"n":3656,"o":49.45,"t":"2025-09-25T04:00:00Z","v":152648,"vw":49.768591},{"c":48.73,"h":49.475,"l":48.73,"n":3200,"o":49.18,"t":"2025-09-26T04:00:00Z","v":123728,"vw":48.970827},{"c":49.35,"h":49.86,"l":49.3,"n":2916,"o":49.3,"t":"2025-09-29T04:00:00Z","v":95959,"vw":49.460888},{"c":49.21,"h":49.23,"l":48.79,"n":2392,"o":49.08,"t":"2025-09-30T04:00:00Z","v":67870,"vw":49.060728},{"c":49.8,"h":49.86,"l":48.93,"n":3947,"o":48.99,"t":"2025-10-01T04:00:00Z","v":134630,"vw":49.572205},{"c":48.55,"h":49.54,"l":48.4,"n":3653,"o":49.38,"t":"2025-10-02T04:00:00Z","v":112161,"vw":48.685474},{"c":48.91,"h":49.1,"l":48.56,"n":2654,"o":48.94,"t":"2025-10-03T04:00:00Z","v":69784,"vw":48.890518},{"c":48.58,"h":49.23,"l":48.58,"n":3962,"o":49,"t":"2025-10-06T04:00:00Z","v":116416,"vw":48.775174},{"c":47.92,"h":49.29,"l":47.88,"n":3080,"o":48.65,"t":"2025-10-07T04:00:00Z","v":83280,"vw":48.122647},{"c":48.69,"h":48.9,"l":48.0846,"n":3527,"o":48.16,"t":"2025-10-08T04:00:00Z","v":114974,"vw":48.740053},{"c":48.33,"h":48.91,"l":48.04,"n":3374,"o":48.91,"t":"2025-10-09T04:00:00Z","v":103311,"vw":48.333769},{"c":45.13,"h":46.74,"l":44.99,"n":6549,"o":46.71,"t":"2025-10-10T04:00:00Z","v":219326,"vw":45.572819},{"c":47.97,"h":48.18,"l":47.5,"n":4296,"o":47.73,"t":"2025-10-13T04:00:00Z","v":165441,"vw":47.944869},{"c":49.43,"h":49.48,"l":47.32,"n":4352,"o":47.32,"t":"2025-10-14T04:00:00Z","v":164268,"vw":49.016698},{"c":49.42,"h":49.69,"l":49.165,"n":3552,"o":49.41,"t":"2025-10-15T04:00:00Z","v":122688,"vw":49.506764},{"c":50.94,"h":51.24,"l":50.3,"n":4563,"o":50.33,"t":"2025-10-16T04:00:00Z","v":145566,"vw":50.87048},{"c":52.4,"h":52.47,"l":51,"n":4578,"o":51,"t":"2025-10-17T04:00:00Z","v":171740,"vw":52.051114},{"c":52.62,"h":52.9,"l":52.16,"n":3821,"o":52.9,"t":"2025-10-20T04:00:00Z","v":107586,"vw":52.570147},{"c":51.38,"h":52.01,"l":51.14,"n":4079,"o":52.01,"t":"2025-10-21T04:00:00Z","v":116389,"vw":51.49348},{"c":53.09,"h":53.89,"l":52.645,"n":5074,"o":53.44,"t":"2025-10-22T04:00:00Z","v":148140,"vw":53.242544},{"c":53.75,"h":53.84,"l":53.14,"n":3259,"o":53.14,"t":"2025-10-23T04:00:00Z","v":121919,"vw":53.625961},{"c":55.99,"h":56.34,"l":55.38,"n":5205,"o":56,"t":"2025-10-24T04:00:00Z","v":170386,"vw":55.982973},{"c":56.22,"h":56.35,"l":54.7338,"n":4706,"o":55.12,"t":"2025-10-27T04:00:00Z","v":127639,"vw":55.715726},{"c":56.17,"h":56.51,"l":55.87,"n":4799,"o":55.94,"t":"2025-10-28T04:00:00Z","v":121759,"vw":56.216982},{"c":57.47,"h":58,"l":57.05,"n":5510,"o":57.24,"t":"2025-10-29T04:00:00Z","v":118320,"vw":57.546248},{"c":55.24,"h":56.15,"l":54.87,"n":4473,"o":56.1,"t":"2025-10-30T04:00:00Z","v":148780,"vw":55.316226},{"c":54.62,"h":54.96,"l":54.0644,"n":3498,"o":54.71,"t":"2025-10-31T04:00:00Z","v":129862,"vw":54.738982},{"c":54.79,"h":55.12,"l":54.4,"n":3350,"o":54.8,"t":"2025-11-03T05:00:00Z","v":126588,"vw":54.77379},{"c":53.77,"h":54.665,"l":53.5501,"n":3814,"o":54.22,"t":"2025-11-04T05:00:00Z","v":135291,"vw":54.086328},{"c":53.75,"h":53.785,"l":52.3506,"n":3614,"o":52.8,"t":"2025-11-05T05:00:00Z","v":133238,"vw":53.552392},{"c":52.88,"h":53.42,"l":52.72,"n":4828,"o":53.42,"t":"2025-11-06T05:00:00Z","v":123774,"vw":53.013746},{"c":51.78,"h":52.12,"l":51,"n":5141,"o":51.45,"t":"2025-11-07T05:00:00Z","v":183696,"vw":51.660851},{"c":53.07,"h":53.13,"l":52.06,"n":3669,"o":52.06,"t":"2025-11-10T05:00:00Z","v":122811,"vw":52.947643},{"c":52.66,"h":53.0094,"l":52.23,"n":5839,"o":52.23,"t":"2025-11-11T05:00:00Z","v":210254,"vw":52.693361},{"c":55.11,"h":55.22,"l":54.6,"n":4270,"o":54.6,"t":"2025-11-12T05:00:00Z","v":108868,"vw":55.012175},{"c":54.4,"h":55.35,"l":54.14,"n":5117,"o":55,"t":"2025-11-13T05:00:00Z","v":132991,"vw":54.662696},{"c":54.26,"h":54.69,"l":53.375,"n":2927,"o":53.85,"t":"2025-11-14T05:00:00Z","v":113728,"vw":54.317974},{"c":53.59,"h":54.41,"l":53.43,"n":3577,"o":53.66,"t":"2025-11-17T05:00:00Z","v":100328,"vw":53.857067},{"c":54.24,"h":54.55,"l":53.43,"n":3994,"o":53.43,"t":"2025-11-18T05:00:00Z","v":201900,"vw":54.223857},{"c":53.78,"h":54.4,"l":53.51,"n":3830,"o":54.09,"t":"2025-11-19T05:00:00Z","v":138702,"vw":53.812749},{"c":53.9,"h":55.96,"l":53.78,"n":3566,"o":55.18,"t":"2025-11-20T05:00:00Z","v":284322,"vw":54.359479},{"c":53.45,"h":53.685,"l":52.2368,"n":3232,"o":53.03,"t":"2025-11-21T05:00:00Z","v":107093,"vw":53.200723},{"c":52.3,"h":52.4,"l":51.51,"n":3974,"o":51.99,"t":"2025-11-24T05:00:00Z","v":154605,"vw":52.16341},{"c":52.24,"h":52.32,"l":51.37,"n":3490,"o":51.7,"t":"2025-11-25T05:00:00Z","v":181727,"vw":52.08203},{"c":54.96,"h":55,"l":54,"n":4277,"o":54.14,"t":"2025-11-26T05:00:00Z","v":211364,"vw":54.78198},{"c":53.08,"h":53.51,"l":53,"n":3228,"o":53.5,"t":"2025-11-28T05:00:00Z","v":199783,"vw":53.184154},{"c":53.13,"h":53.63,"l":52.72,"n":3579,"o":52.96,"t":"2025-12-01T05:00:00Z","v":138750,"vw":53.211411},{"c":53.19,"h":53.44,"l":52.69,"n":2992,"o":53.09,"t":"2025-12-02T05:00:00Z","v":86159,"vw":53.075936},{"c":53.21,"h":53.4099,"l":52.68,"n":3151,"o":53.03,"t":"2025-12-03T05:00:00Z","v":111209,"vw":53.139025},{"c":52.26,"h":52.7799,"l":52,"n":2669,"o":52.66,"t":"2025-12-04T05:00:00Z","v":83303,"vw":52.356137},{"c":52.99,"h":53.97,"l":52.885,"n":8124,"o":53.04,"t":"2025-12-05T05:00:00Z","v":208432,"vw":53.563487},{"c":53.99,"h":54.4283,"l":53.7,"n":2934,"o":54.3,"t":"2025-12-08T05:00:00Z","v":121366,"vw":53.933287},{"c":53.95,"h":54.08,"l":53.54,"n":2282,"o":53.7,"t":"2025-12-09T05:00:00Z","v":63026,"vw":53.900423},{"c":54.45,"h":54.67,"l":53.54,"n":2793,"o":53.94,"t":"2025-12-10T05:00:00Z","v":149101,"vw":54.052888},{"c":53.33,"h":53.66,"l":52.9,"n":3520,"o":52.9,"t":"2025-12-11T05:00:00Z","v":119339,"vw":53.356863},{"c":53.85,"h":54.55,"l":53.4,"n":3061,"o":53.9,"t":"2025-12-12T05:00:00Z","v":169206,"vw":53.783372},{"c":54.6,"h":54.8,"l":54.05,"n":3171,"o":54.4,"t":"2025-12-15T05:00:00Z","v":107888,"vw":54.44196},{"c":52.76,"h":53.56,"l":52.73,"n":3779,"o":53.23,"t":"2025-12-16T05:00:00Z","v":159138,"vw":52.9569},{"c":52.88,"h":53.65,"l":52.78,"n":4085,"o":53.2,"t":"2025-12-17T05:00:00Z","v":123638,"vw":53.027534},{"c":51.95,"h":52.87,"l":51.84,"n":4129,"o":51.98,"t":"2025-12-18T05:00:00Z","v":190511,"vw":52.326154},{"c":51.01,"h":51.79,"l":51,"n":3980,"o":51.5,"t":"2025-12-19T05:00:00Z","v":226017,"vw":51.26373},{"c":51.86,"h":51.93,"l":51.36,"n":2575,"o":51.36,"t":"2025-12-22T05:00:00Z","v":79807,"vw":51.70088},{"c":52.05,"h":52.27,"l":51.715,"n":2631,"o":51.75,"t":"2025-12-23T05:00:00Z","v":81021,"vw":52.030876},{"c":54.66,"h":54.94,"l":53.92,"n":2515,"o":53.92,"t":"2025-12-24T05:00:00Z","v":114646,"vw":54.621701},{"c":54.06,"h":54.31,"l":53.78,"n":3263,"o":53.82,"t":"2025-12-26T05:00:00Z","v":147226,"vw":54.11992},{"c":54.35,"h":54.78,"l":54.2,"n":3882,"o":54.49,"t":"2025-12-29T05:00:00Z","v":109278,"vw":54.40839},{"c":53.43,"h":53.91,"l":53.3,"n":2831,"o":53.48,"t":"2025-12-30T05:00:00Z","v":100866,"vw":53.635733},{"c":53.21,"h":53.4,"l":53.01,"n":3366,"o":53.21,"t":"2025-12-31T05:00:00Z","v":75450,"vw":53.172093},{"c":53.45,"h":53.45,"l":52.16,"n":5640,"o":52.51,"t":"2026-01-02T05:00:00Z","v":329376,"vw":52.798435},{"c":52.96,"h":53.25,"l":52.42,"n":4949,"o":53.02,"t":"2026-01-05T05:00:00Z","v":214973,"vw":52.899325},{"c":53.84,"h":54.09,"l":52.6,"n":7658,"o":52.75,"t":"2026-01-06T05:00:00Z","v":379724,"vw":53.571529},{"c":52.92,"h":53.7453,"l":52.605,"n":3603,"o":53.52,"t":"2026-01-07T05:00:00Z","v":141530,"vw":52.909935},{"c":51.41,"h":52.055,"l":51.1805,"n":3841,"o":51.87,"t":"2026-01-08T05:00:00Z","v":178414,"vw":51.453318},{"c":53.07,"h":53.1593,"l":52.06,"n":3694,"o":52.06,"t":"2026-01-09T05:00:00Z","v":137687,"vw":52.911427},{"c":53.8,"h":54.2,"l":53.21,"n":4034,"o":53.21,"t":"2026-01-12T05:00:00Z","v":218345,"vw":53.888318},{"c":60.21,"h":60.66,"l":59.14,"n":8796,"o":59.2,"t":"2026-01-13T05:00:00Z","v":480800,"vw":60.118948},{"c":59.44,"h":59.74,"l":58.9,"n":5745,"o":58.96,"t":"2026-01-14T05:00:00Z","v":215935,"vw":59.343294},{"c":59.03,"h":60.3,"l":58.84,"n":9484,"o":60.08,"t":"2026-01-15T05:00:00Z","v":372711,"vw":59.315376},{"c":55.21,"h":56.6,"l":55.145,"n":6724,"o":56.6,"t":"2026-01-16T05:00:00Z","v":765791,"vw":55.451483},{"c":60.07,"h":60.29,"l":58.67,"n":6311,"o":58.77,"t":"2026-01-20T05:00:00Z","v":268000,"vw":59.853532},{"c":60.21,"h":60.7775,"l":59.56,"n":5339,"o":60.59,"t":"2026-01-21T05:00:00Z","v":211401,"vw":60.158193},{"c":62.02,"h":62.31,"l":61.11,"n":4821,"o":61.11,"t":"2026-01-22T05:00:00Z","v":213555,"vw":61.886702},{"c":63.41,"h":63.71,"l":62.02,"n":5191,"o":62.62,"t":"2026-01-23T05:00:00Z","v":250968,"vw":62.959596},{"c":62.33,"h":63.67,"l":62.33,"n":9048,"o":63.67,"t":"2026-01-26T05:00:00Z","v":243117,"vw":62.760022},{"c":63.29,"h":63.4999,"l":62.03,"n":3240,"o":62.03,"t":"2026-01-27T05:00:00Z","v":117381,"vw":63.083304},{"c":64.71,"h":65.49,"l":64.13,"n":6204,"o":65.12,"t":"2026-01-28T05:00:00Z","v":227885,"vw":64.687649},{"c":61.73,"h":63.6,"l":60,"n":5855,"o":63.09,"t":"2026-01-29T05:00:00Z","v":275161,"vw":61.270602},{"c":59.32,"h":60.05,"l":58.83,"n":5579,"o":59.7,"t":"2026-01-30T05:00:00Z","v":182394,"vw":59.331297},{"c":60.17,"h":60.82,"l":58.98,"n":3539,"o":59.17,"t":"2026-02-02T05:00:00Z","v":146483,"vw":60.156339},{"c":61.76,"h":62.72,"l":60.87,"n":4371,"o":62.025,"t":"2026-02-03T05:00:00Z","v":173155,"vw":61.621941},{"c":61.45,"h":63.52,"l":60.81,"n":5453,"o":63.52,"t":"2026-02-04T05:00:00Z","v":187271,"vw":61.607925},{"c":62.1,"h":62.6399,"l":61.55,"n":4764,"o":61.56,"t":"2026-02-05T05:00:00Z","v":184014,"vw":62.201511},{"c":63.27,"h":63.33,"l":62.02,"n":3082,"o":62.27,"t":"2026-02-06T05:00:00Z","v":86223,"vw":63.101719},{"c":63.56,"h":63.69,"l":62.3828,"n":3724,"o":62.75,"t":"2026-02-09T05:00:00Z","v":171531,"vw":63.344256},{"c":63.73,"h":64.24,"l":63.485,"n":3098,"o":63.54,"t":"2026-02-10T05:00:00Z","v":102064,"vw":63.876626},{"c":65.32,"h":65.32,"l":64.12,"n":3773,"o":64.57,"t":"2026-02-11T05:00:00Z","v":135023,"vw":64.871246},{"c":65.41,"h":67.96,"l":65.08,"n":6028,"o":66.8,"t":"2026-02-12T05:00:00Z","v":284080,"vw":66.055927},{"c":65.62,"h":66.08,"l":64.54,"n":4107,"o":65.5,"t":"2026-02-13T05:00:00Z","v":132527,"vw":65.476274},{"c":64.82,"h":66.1,"l":63.64,"n":4477,"o":66.1,"t":"2026-02-17T05:00:00Z","v":150366,"vw":64.620986},{"c":64.88,"h":65.565,"l":64.62,"n":3922,"o":64.92,"t":"2026-02-18T05:00:00Z","v":128226,"vw":65.057118},{"c":67.13,"h":67.55,"l":65.87,"n":4276,"o":65.87,"t":"2026-02-19T05:00:00Z","v":139967,"vw":67.035289},{"c":68.83,"h":69,"l":67.34,"n":4610,"o":67.34,"t":"2026-02-20T05:00:00Z","v":149465,"vw":68.563401},{"c":67.37,"h":68.5,"l":67.16,"n":5044,"o":67.81,"t":"2026-02-23T05:00:00Z","v":161682,"vw":67.527417},{"c":69.12,"h":69.63,"l":68.78,"n":6129,"o":69.08,"t":"2026-02-24T05:00:00Z","v":192865,"vw":69.299917},{"c":70.55,"h":71.345,"l":70.2,"n":4680,"o":70.79,"t":"2026-02-25T05:00:00Z","v":188534,"vw":70.543935},{"c":69.6,"h":70.67,"l":67.83,"n":4414,"o":70.4,"t":"2026-02-26T05:00:00Z","v":162042,"vw":69.285791},{"c":69.59,"h":70.48,"l":69,"n":5293,"o":70.33,"t":"2026-02-27T05:00:00Z","v":223665,"vw":69.720012},{"c":69.04,"h":69.0499,"l":67.355,"n":4084,"o":67.82,"t":"2026-03-02T05:00:00Z","v":160412,"vw":68.458763},{"c":63.57,"h":64.01,"l":60.3701,"n":7461,"o":63.325,"t":"2026-03-03T05:00:00Z","v":259577,"vw":62.747507},{"c":61.04,"h":61.69,"l":58.75,"n":7223,"o":59.9,"t":"2026-03-04T05:00:00Z","v":356811,"vw":60.664827},{"c":59.5,"h":60.11,"l":58.5,"n":6802,"o":59.56,"t":"2026-03-05T05:00:00Z","v":270087,"vw":59.144688},{"c":58.98,"h":59.63,"l":58.1501,"n":4202,"o":59.63,"t":"2026-03-06T05:00:00Z","v":164060,"vw":58.940071},{"c":60.18,"h":60.42,"l":56.95,"n":5016,"o":57.1,"t":"2026-03-09T04:00:00Z","v":196755,"vw":59.080516},{"c":59.76,"h":60.91,"l":59.25,"n":4307,"o":60,"t":"2026-03-10T04:00:00Z","v":189877,"vw":59.903326},{"c":59.5,"h":60,"l":58.75,"n":2914,"o":59.32,"t":"2026-03-11T04:00:00Z","v":115419,"vw":59.216186},{"c":57.88,"h":59.02,"l":57.1,"n":3842,"o":59.02,"t":"2026-03-12T04:00:00Z","v":172122,"vw":57.85613},{"c":56.89,"h":57.875,"l":56.5701,"n":6107,"o":57.69,"t":"2026-03-13T04:00:00Z","v":233875,"vw":57.04344},{"c":57.83,"h":58.426,"l":57.17,"n":3523,"o":57.17,"t":"2026-03-16T04:00:00Z","v":172547,"vw":57.748497},{"c":58.61,"h":59.45,"l":58.18,"n":4059,"o":58.18,"t":"2026-03-17T04:00:00Z","v":172386,"vw":58.836689},{"c":57.36,"h":58.35,"l":57.26,"n":5254,"o":58.26,"t":"2026-03-18T04:00:00Z","v":240612,"vw":57.680694},{"c":57.41,"h":57.87,"l":55.31,"n":4522,"o":55.43,"t":"2026-03-19T04:00:00Z","v":205132,"vw":56.924665},{"c":55.68,"h":57.81,"l":55.51,"n":4364,"o":57.24,"t":"2026-03-20T04:00:00Z","v":192598,"vw":55.945596},{"c":57.83,"h":58.2199,"l":56.69,"n":6559,"o":57,"t":"2026-03-23T04:00:00Z","v":273689,"vw":57.649994},{"c":57.71,"h":58.06,"l":56.545,"n":4348,"o":57,"t":"2026-03-24T04:00:00Z","v":205738,"vw":57.539401},{"c":57.81,"h":58.54,"l":57.17,"n":6414,"o":58.54,"t":"2026-03-25T04:00:00Z","v":279605,"vw":57.923406},{"c":56.5,"h":57.51,"l":56.395,"n":4352,"o":56.99,"t":"2026-03-26T04:00:00Z","v":156761,"vw":56.661788},{"c":56.44,"h":57.37,"l":56,"n":3787,"o":56.48,"t":"2026-03-27T04:00:00Z","v":181344,"vw":56.680758},{"c":56.36,"h":57.7,"l":56.15,"n":3861,"o":57.02,"t":"2026-03-30T04:00:00Z","v":213987,"vw":56.489705},{"c":58.49,"h":58.49,"l":56.185,"n":5257,"o":56.62,"t":"2026-03-31T04:00:00Z","v":276878,"vw":57.527964},{"c":58.62,"h":59.3,"l":57.87,"n":4715,"o":57.95,"t":"2026-04-01T04:00:00Z","v":232117,"vw":58.768072},{"c":58.21,"h":58.45,"l":56.0326,"n":4543,"o":56.42,"t":"2026-04-02T04:00:00Z","v":236491,"vw":58.02432},{"c":58.5,"h":58.995,"l":58.0121,"n":3422,"o":58.51,"t":"2026-04-06T04:00:00Z","v":161741,"vw":58.432829},{"c":58.31,"h":58.4,"l":57.49,"n":3750,"o":58.4,"t":"2026-04-07T04:00:00Z","v":140809,"vw":58.027367},{"c":63.11,"h":63.445,"l":61.34,"n":4763,"o":61.34,"t":"2026-04-08T04:00:00Z","v":193861,"vw":62.76817},{"c":63.53,"h":63.94,"l":62.235,"n":4423,"o":62.48,"t":"2026-04-09T04:00:00Z","v":190226,"vw":63.414854},{"c":63.14,"h":63.63,"l":62.7,"n":3673,"o":63,"t":"2026-04-10T04:00:00Z","v":157114,"vw":63.162806},{"c":62.57,"h":62.77,"l":61.13,"n":4682,"o":61.4,"t":"2026-04-13T04:00:00Z","v":183784,"vw":62.33505},{"c":62.51,"h":62.76,"l":61.84,"n":5096,"o":62.76,"t":"2026-04-14T04:00:00Z","v":165004,"vw":62.456928},{"c":62.49,"h":62.985,"l":62.2323,"n":3289,"o":62.59,"t":"2026-04-15T04:00:00Z","v":110231,"vw":62.621604},{"c":62.99,"h":63.46,"l":62.73,"n":3804,"o":62.92,"t":"2026-04-16T04:00:00Z","v":108616,"vw":63.114422},{"c":66.62,"h":67.85,"l":66,"n":4384,"o":66,"t":"2026-04-17T04:00:00Z","v":141535,"vw":67.057589},{"c":67.04,"h":67.36,"l":66.75,"n":4485,"o":67.16,"t":"2026-04-20T04:00:00Z","v":115521,"vw":66.992765},{"c":69.12,"h":71.58,"l":69.11,"n":6039,"o":71.3,"t":"2026-04-21T04:00:00Z","v":170857,"vw":70.078984},{"c":70.69,"h":70.83,"l":70.15,"n":4943,"o":70.35,"t":"2026-04-22T04:00:00Z","v":202525,"vw":70.592932},{"c":68.23,"h":70.0626,"l":67.7,"n":6122,"o":69.5,"t":"2026-04-23T04:00:00Z","v":152483,"vw":68.567692},{"c":70.15,"h":70.38,"l":69.33,"n":3340,"o":70,"t":"2026-04-24T04:00:00Z","v":127538,"vw":69.986738},{"c":71.02,"h":72.17,"l":70.84,"n":4832,"o":72.01,"t":"2026-04-27T04:00:00Z","v":153930,"vw":71.315027},{"c":76.02,"h":77.77,"l":76.02,"n":7413,"o":77.54,"t":"2026-04-28T04:00:00Z","v":336577,"vw":76.745664},{"c":76.41,"h":78.8999,"l":76.335,"n":8644,"o":78.8,"t":"2026-04-29T04:00:00Z","v":358431,"vw":77.395542},{"c":79.4,"h":79.4699,"l":77.24,"n":4461,"o":77.24,"t":"2026-04-30T04:00:00Z","v":158102,"vw":78.714678},{"c":78.71,"h":80.15,"l":78.41,"n":4161,"o":78.495,"t":"2026-05-01T04:00:00Z","v":160530,"vw":79.045099},{"c":82.12,"h":84.7699,"l":82.12,"n":7504,"o":83.9,"t":"2026-05-04T04:00:00Z","v":432742,"vw":83.277677},{"c":85.32,"h":85.56,"l":83.64,"n":5364,"o":83.64,"t":"2026-05-05T04:00:00Z","v":210072,"vw":85.016571},{"c":88.23,"h":88.5,"l":86.27,"n":7391,"o":87.3,"t":"2026-05-06T04:00:00Z","v":300121,"vw":87.745589},{"c":88.94,"h":91.61,"l":88.62,"n":8187,"o":90.82,"t":"2026-05-07T04:00:00Z","v":292544,"vw":89.779179},{"c":91.72,"h":92.4,"l":89.01,"n":4888,"o":89.01,"t":"2026-05-08T04:00:00Z","v":336730,"vw":91.378262},{"c":88.61,"h":89.06,"l":86.85,"n":5573,"o":87.75,"t":"2026-05-11T04:00:00Z","v":182239,"vw":88.060436},{"c":82.79,"h":82.9999,"l":79.07,"n":10120,"o":79.85,"t":"2026-05-12T04:00:00Z","v":503219,"vw":81.746969},{"c":82.24,"h":82.71,"l":80.1691,"n":8469,"o":80.31,"t":"2026-05-13T04:00:00Z","v":372603,"vw":81.84526},{"c":82.65,"h":83.16,"l":81.67,"n":4082,"o":82.94,"t":"2026-05-14T04:00:00Z","v":134594,"vw":82.578463},{"c":79.38,"h":79.757,"l":77.46,"n":6247,"o":78.72,"t":"2026-05-15T04:00:00Z","v":267485,"vw":78.832313},{"c":78.63,"h":80.99,"l":78.03,"n":4537,"o":80.99,"t":"2026-05-18T04:00:00Z","v":223065,"vw":78.647244},{"c":74.28,"h":75.1566,"l":71.71,"n":7984,"o":71.77,"t":"2026-05-19T04:00:00Z","v":453296,"vw":73.908788},{"c":72.5,"h":72.6,"l":70.01,"n":6949,"o":70.27,"t":"2026-05-20T04:00:00Z","v":377405,"vw":71.553844},{"c":74.36,"h":74.8072,"l":73.234,"n":3980,"o":73.36,"t":"2026-05-21T04:00:00Z","v":132781,"vw":74.103649},{"c":74.52,"h":75.05,"l":74.1,"n":3208,"o":74.72,"t":"2026-05-22T04:00:00Z","v":122675,"vw":74.650905},{"c":75.48,"h":76.06,"l":74.595,"n":4341,"o":75.09,"t":"2026-05-26T04:00:00Z","v":186960,"vw":75.647117},{"c":71.39,"h":72.025,"l":69.8329,"n":7598,"o":71.77,"t":"2026-05-27T04:00:00Z","v":302484,"vw":70.927994},{"c":71.88,"h":72.43,"l":69.085,"n":5879,"o":70.6,"t":"2026-05-28T04:00:00Z","v":476342,"vw":71.547853},{"c":70.9,"h":71,"l":69.8,"n":6072,"o":70.96,"t":"2026-05-29T04:00:00Z","v":310674,"vw":70.510506},{"c":70.11,"h":70.67,"l":68.6007,"n":7318,"o":69.21,"t":"2026-06-01T04:00:00Z","v":310024,"vw":69.779824},{"c":68.94,"h":69,"l":66.29,"n":9344,"o":66.29,"t":"2026-06-02T04:00:00Z","v":545660,"vw":68.11997},{"c":68.53,"h":69.08,"l":67.69,"n":8726,"o":68.22,"t":"2026-06-03T04:00:00Z","v":581322,"vw":68.604396},{"c":66.67,"h":67.48,"l":65.125,"n":9819,"o":65.48,"t":"2026-06-04T04:00:00Z","v":568159,"vw":66.764581},{"c":61.59,"h":63.07,"l":60.83,"n":13136,"o":62.47,"t":"2026-06-05T04:00:00Z","v":711878,"vw":61.718055},{"c":60.82,"h":60.95,"l":59.5,"n":9813,"o":59.5,"t":"2026-06-08T04:00:00Z","v":589628,"vw":60.366989},{"c":60.38,"h":61.65,"l":59.1,"n":9685,"o":61.65,"t":"2026-06-09T04:00:00Z","v":533800,"vw":60.354466},{"c":58.73,"h":60.37,"l":58.73,"n":7157,"o":59.77,"t":"2026-06-10T04:00:00Z","v":303241,"vw":59.384824},{"c":61.15,"h":61.28,"l":59.035,"n":8569,"o":59.63,"t":"2026-06-11T04:00:00Z","v":440239,"vw":60.123798},{"c":63.32,"h":63.7,"l":62.45,"n":6320,"o":63,"t":"2026-06-12T04:00:00Z","v":350101,"vw":63.315446},{"c":65.21,"h":66.105,"l":65.05,"n":6652,"o":66.05,"t":"2026-06-15T04:00:00Z","v":272628,"vw":65.432032},{"c":64.46,"h":66,"l":64.225,"n":5871,"o":66,"t":"2026-06-16T04:00:00Z","v":268386,"vw":64.577729},{"c":62.57,"h":64.74,"l":62.515,"n":6242,"o":64.74,"t":"2026-06-17T04:00:00Z","v":256382,"vw":63.49027},{"c":60.69,"h":61,"l":60.33,"n":7608,"o":60.42,"t":"2026-06-18T04:00:00Z","v":472794,"vw":60.642276},{"c":57.84,"h":58.35,"l":57.0234,"n":10103,"o":57.37,"t":"2026-06-22T04:00:00Z","v":605660,"vw":57.825218},{"c":54.08,"h":55.04,"l":52.7,"n":18055,"o":52.93,"t":"2026-06-23T04:00:00Z","v":1058461,"vw":54.106281},{"c":53.52,"h":54.37,"l":53.01,"n":12557,"o":54.37,"t":"2026-06-24T04:00:00Z","v":646661,"vw":53.469433},{"c":52.17,"h":53.44,"l":51.68,"n":10222,"o":53.035,"t":"2026-06-25T04:00:00Z","v":572445,"vw":52.06331},{"c":49.96,"h":50.21,"l":49.445,"n":8726,"o":49.9,"t":"2026-06-26T04:00:00Z","v":579784,"vw":49.84836},{"c":53.31,"h":53.47,"l":52.71,"n":12118,"o":53.38,"t":"2026-06-29T04:00:00Z","v":659188,"vw":53.199071},{"c":51.38,"h":51.56,"l":50.81,"n":8740,"o":51.4,"t":"2026-06-30T04:00:00Z","v":433747,"vw":51.147744},{"c":50.01,"h":50.73,"l":49.91,"n":6941,"o":50.46,"t":"2026-07-01T04:00:00Z","v":318794,"vw":50.170334},{"c":52.12,"h":52.75,"l":51.01,"n":10416,"o":51.01,"t":"2026-07-02T04:00:00Z","v":589034,"vw":51.83827},{"c":51.96,"h":53.22,"l":51.835,"n":7099,"o":52.67,"t":"2026-07-06T04:00:00Z","v":485943,"vw":52.218724},{"c":51.25,"h":51.61,"l":50.47,"n":6927,"o":50.93,"t":"2026-07-07T04:00:00Z","v":341544,"vw":51.194673},{"c":51.3,"h":51.38,"l":49.8,"n":9359,"o":49.94,"t":"2026-07-08T04:00:00Z","v":421796,"vw":50.867604},{"c":50.03,"h":50.18,"l":49.6,"n":6840,"o":49.99,"t":"2026-07-09T04:00:00Z","v":490119,"vw":49.960872},{"c":52.28,"h":53.02,"l":51.94,"n":6931,"o":51.94,"t":"2026-07-10T04:00:00Z","v":377898,"vw":52.427947},{"c":51.22,"h":52.2,"l":51.1,"n":5923,"o":51.8,"t":"2026-07-13T04:00:00Z","v":265695,"vw":51.407051},{"c":51.61,"h":52.1323,"l":51.2901,"n":7928,"o":51.83,"t":"2026-07-14T04:00:00Z","v":507749,"vw":51.565194},{"c":51.89,"h":53,"l":51.34,"n":6889,"o":52.76,"t":"2026-07-15T04:00:00Z","v":386265,"vw":51.916355},{"c":51.2,"h":51.8,"l":51.12,"n":5211,"o":51.8,"t":"2026-07-16T04:00:00Z","v":225718,"vw":51.355438},{"c":50.8,"h":51.4499,"l":50.08,"n":6377,"o":50.26,"t":"2026-07-17T04:00:00Z","v":302394,"vw":51.039395},{"c":50.63,"h":51.18,"l":50.2101,"n":6079,"o":50.85,"t":"2026-07-20T04:00:00Z","v":326911,"vw":50.526616},{"c":51.76,"h":51.78,"l":50.98,"n":5695,"o":51.67,"t":"2026-07-21T04:00:00Z","v":250431,"vw":51.577372},{"c":51.81,"h":52.3566,"l":51.215,"n":5102,"o":51.69,"t":"2026-07-22T04:00:00Z","v":262521,"vw":51.915019},{"c":53.34,"h":54.49,"l":52.955,"n":7295,"o":53.7,"t":"2026-07-23T04:00:00Z","v":418103,"vw":53.351906},{"c":52.34,"h":53.22,"l":52.3,"n":5644,"o":53.1,"t":"2026-07-24T04:00:00Z","v":287963,"vw":52.620679},{"c":53.1,"h":53.6,"l":52.66,"n":8450,"o":53.4,"t":"2026-07-27T04:00:00Z","v":529517,"vw":52.996084},{"c":51.2,"h":51.98,"l":50.93,"n":4810,"o":51.16,"t":"2026-07-28T04:00:00Z","v":224744,"vw":51.402378},{"c":48.68,"h":50.04,"l":48.5,"n":7283,"o":50.04,"t":"2026-07-29T04:00:00Z","v":431685,"vw":49.281242},{"c":54.49,"h":54.6,"l":51.505,"n":8277,"o":51.505,"t":"2026-07-30T04:00:00Z","v":559804,"vw":53.875255},{"c":53.17,"h":54.57,"l":52.88,"n":5949,"o":54.57,"t":"2026-07-31T04:00:00Z","v":447840,"vw":53.30437},{"c":52.94,"h":53.3106,"l":52.3613,"n":4310,"o":52.87,"t":"2026-08-03T04:00:00Z","v":217564,"vw":52.937582},{"c":54.68,"h":55.37,"l":54.43,"n":6084,"o":55.31,"t":"2026-08-04T04:00:00Z","v":287885,"vw":54.797328},{"c":54.79,"h":55.29,"l":54.5,"n":5321,"o":55.09,"t":"2026-08-05T04:00:00Z","v":241415,"vw":54.79373},{"c":56.08,"h":56.26,"l":55.09,"n":5252,"o":55.09,"t":"2026-08-06T04:00:00Z","v":292643,"vw":55.874727},{"c":57.77,"h":58.4,"l":56.97,"n":6548,"o":58.28,"t":"2026-08-07T04:00:00Z","v":347144,"vw":57.633729},{"c":58.36,"h":59.3,"l":58.18,"n":7660,"o":58.9,"t":"2026-08-10T04:00:00Z","v":441434,"vw":58.549262},{"c":57.12,"h":57.9276,"l":56.87,"n":3924,"o":57.31,"t":"2026-08-11T04:00:00Z","v":203629,"vw":57.101807},{"c":57.09,"h":57.39,"l":56.83,"n":4038,"o":57.3,"t":"2026-08-12T04:00:00Z","v":287948,"vw":57.098415},{"c":56.58,"h":57.04,"l":56.53,"n":3521,"o":56.85,"t":"2026-08-13T04:00:00Z","v":267262,"vw":56.699359},{"c":58.6,"h":59.46,"l":58.54,"n":4861,"o":59.46,"t":"2026-08-14T04:00:00Z","v":234695,"vw":58.74909},{"c":59.07,"h":59.18,"l":58.43,"n":5148,"o":59,"t":"2026-08-17T04:00:00Z","v":234266,"vw":58.978407},{"c":57.02,"h":57.8599,"l":56.71,"n":4460,"o":57.21,"t":"2026-08-18T04:00:00Z","v":313185,"vw":57.084193},{"c":58.07,"h":59.045,"l":57.56,"n":5261,"o":58.23,"t":"2026-08-19T04:00:00Z","v":238987,"vw":58.274321},{"c":57.28,"h":57.75,"l":57.01,"n":3117,"o":57.26,"t":"2026-08-20T04:00:00Z","v":163024,"vw":57.297712},{"c":57.34,"h":58.052,"l":56.8,"n":4332,"o":57.1,"t":"2026-08-21T04:00:00Z","v":182096,"vw":57.294941},{"c":58.66,"h":59.57,"l":58.54,"n":3947,"o":58.68,"t":"2026-08-24T04:00:00Z","v":169741,"vw":58.863419},{"c":59.42,"h":59.59,"l":58.74,"n":4056,"o":59.01,"t":"2026-08-25T04:00:00Z","v":150690,"vw":59.26674},{"c":58.43,"h":59.4,"l":58.27,"n":4034,"o":59.4,"t":"2026-08-26T04:00:00Z","v":150637,"vw":58.486062},{"c":61.15,"h":61.4,"l":60.46,"n":5803,"o":61.27,"t":"2026-08-27T04:00:00Z","v":241303,"vw":61.040855},{"c":60.25,"h":61.3,"l":59.71,"n":4242,"o":61.27,"t":"2026-08-28T04:00:00Z","v":171097,"vw":60.230154},{"c":61.35,"h":61.76,"l":61.14,"n":5182,"o":61.5,"t":"2026-08-31T04:00:00Z","v":249150,"vw":61.397671},{"c":61.11,"h":62,"l":60.87,"n":5404,"o":60.99,"t":"2026-09-01T04:00:00Z","v":207068,"vw":61.34209},{"c":61.43,"h":61.8,"l":60.695,"n":5061,"o":60.88,"t":"2026-09-02T04:00:00Z","v":178160,"vw":61.415514},{"c":63.13,"h":63.37,"l":62.44,"n":4651,"o":63.06,"t":"2026-09-03T04:00:00Z","v":245850,"vw":63.109757},{"c":62.74,"h":62.77,"l":61.96,"n":4283,"o":61.98,"t":"2026-09-04T04:00:00Z","v":195174,"vw":62.585673},{"c":61.51,"h":62.15,"l":61.4,"n":5319,"o":62,"t":"2026-09-08T04:00:00Z","v":193583,"vw":61.780318},{"c":62.47,"h":63.02,"l":62.34,"n":4942,"o":62.37,"t":"2026-09-09T04:00:00Z","v":250329,"vw":62.659443},{"c":61.6,"h":61.995,"l":61.25,"n":5147,"o":61.88,"t":"2026-09-10T04:00:00Z","v":202996,"vw":61.579248},{"c":62.94,"h":62.99,"l":62.47,"n":4518,"o":62.51,"t":"2026-09-11T04:00:00Z","v":191479,"vw":62.818943},{"c":59.64,"h":60.39,"l":59.56,"n":5867,"o":59.97,"t":"2026-09-14T04:00:00Z","v":205822,"vw":59.888566},{"c":61.1,"h":61.5218,"l":60.63,"n":5159,"o":61.21,"t":"2026-09-15T04:00:00Z","v":191613,"vw":60.966728},{"c":59.19,"h":60.45,"l":58.415,"n":5748,"o":60.45,"t":"2026-09-16T04:00:00Z","v":193298,"vw":59.586043},{"c":60.09,"h":60.5,"l":60.04,"n":4457,"o":60.34,"t":"2026-09-17T04:00:00Z","v":192783,"vw":60.172819},{"c":58.21,"h":58.8,"l":58.16,"n":5151,"o":58.8,"t":"2026-09-18T04:00:00Z","v":278255,"vw":58.374096},{"c":58.07,"h":58.92,"l":57.74,"n":5120,"o":58.92,"t":"2026-09-21T04:00:00Z","v":181961,"vw":58.121377},{"c":59.05,"h":59.13,"l":58.09,"n":3829,"o":58.2,"t":"2026-09-22T04:00:00Z","v":155741,"vw":58.698563},{"c":56.27,"h":57,"l":56.086,"n":6976,"o":56.9,"t":"2026-09-23T04:00:00Z","v":269404,"vw":56.364208},{"c":56.06,"h":56.5,"l":55.65,"n":4788,"o":56.01,"t":"2026-09-24T04:00:00Z","v":197982,"vw":56.034505},{"c":56.95,"h":57.28,"l":56.37,"n":3342,"o":56.37,"t":"2026-09-25T04:00:00Z","v":132744,"vw":56.979129},{"c":57.84,"h":58.4265,"l":57.42,"n":4814,"o":57.42,"t":"2026-09-28T04:00:00Z","v":203361,"vw":58.022856},{"c":56.36,"h":56.53,"l":55.7,"n":4647,"o":56.53,"t":"2026-09-29T04:00:00Z","v":217751,"vw":56.18309},{"c":56.41,"h":57.05,"l":56.32,"n":3913,"o":56.53,"t":"2026-09-30T04:00:00Z","v":115225,"vw":56.506477},{"c":56.13,"h":56.87,"l":55.49,"n":4983,"o":56.08,"t":"2026-10-01T04:00:00Z","v":174875,"vw":55.992613},{"c":57.59,"h":58.11,"l":57.28,"n":4539,"o":57.31,"t":"2026-10-02T04:00:00Z","v":171120,"vw":57.645313},{"c":58.23,"h":58.58,"l":58.02,"n":4532,"o":58.1,"t":"2026-10-05T04:00:00Z","v":146190,"vw":58.295213},{"c":58.74,"h":59.4759,"l":58.64,"n":5285,"o":59.08,"t":"2026-10-06T04:00:00Z","v":233381,"vw":58.951419},{"c":56.26,"h":56.84,"l":55.86,"n":4279,"o":56.84,"t":"2026-10-07T04:00:00Z","v":191850,"vw":56.141618},{"c":56.75,"h":57.24,"l":56.5,"n":5524,"o":56.6,"t":"2026-10-08T04:00:00Z","v":229054,"vw":56.746948},{"c":57.48,"h":57.54,"l":56.99,"n":5074,"o":57.35,"t":"2026-10-09T04:00:00Z","v":168670,"vw":57.328171},{"c":55.64,"h":56.17,"l":55.52,"n":5342,"o":56.13,"t":"2026-10-12T04:00:00Z","v":169287,"vw":55.754891},{"c":55.98,"h":56.26,"l":55.27,"n":4304,"o":55.44,"t":"2026-10-13T04:00:00Z","v":211714,"vw":55.906332},{"c":56.72,"h":57.69,"l":56.4,"n":4904,"o":57.15,"t":"2026-10-14T04:00:00Z","v":189943,"vw":56.801162},{"c":55.21,"h":55.23,"l":54.04,"n":4522,"o":54.3,"t":"2026-10-15T04:00:00Z","v":171240,"vw":54.956819},{"c":54.97,"h":56,"l":54.7101,"n":3094,"o":55.21,"t":"2026-10-16T04:00:00Z","v":96952,"vw":55.064412},{"c":57.4,"h":58.85,"l":57.305,"n":5966,"o":58.82,"t":"2026-10-19T04:00:00Z","v":215709,"vw":57.747111},{"c":56.22,"h":57.32,"l":56.18,"n":3961,"o":56.35,"t":"2026-10-20T04:00:00Z","v":174543,"vw":56.469068},{"c":55.85,"h":56.43,"l":55.25,"n":4211,"o":56.43,"t":"2026-10-21T04:00:00Z","v":181344,"vw":55.773127},{"c":52.35,"h":54.1,"l":52.12,"n":4989,"o":54,"t":"2026-10-22T04:00:00Z","v":240012,"vw":52.455964}],"volatilityBars":[{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-09-22T11:30:00Z","v":400,"vw":58.35},{"c":58.37,"h":58.37,"l":58.09,"n":95,"o":58.2,"t":"2026-09-22T13:30:00Z","v":5848,"vw":58.203847},{"c":58.52,"h":58.53,"l":58.49,"n":34,"o":58.49,"t":"2026-09-22T13:45:00Z","v":1936,"vw":58.506715},{"c":58.61,"h":58.61,"l":58.455,"n":24,"o":58.455,"t":"2026-09-22T14:00:00Z","v":994,"vw":58.563282},{"c":58.495,"h":58.55,"l":58.42,"n":78,"o":58.55,"t":"2026-09-22T14:15:00Z","v":3437,"vw":58.492368},{"c":58.305,"h":58.5442,"l":58.28,"n":100,"o":58.5442,"t":"2026-09-22T14:30:00Z","v":3201,"vw":58.372979},{"c":58.175,"h":58.175,"l":58.175,"n":2,"o":58.175,"t":"2026-09-22T14:45:00Z","v":707,"vw":58.175},{"c":58.4,"h":58.44,"l":58.25,"n":46,"o":58.25,"t":"2026-09-22T15:00:00Z","v":1602,"vw":58.362857},{"c":58.36,"h":58.37,"l":58.36,"n":48,"o":58.37,"t":"2026-09-22T15:15:00Z","v":1870,"vw":58.36694},{"c":58.135,"h":58.3,"l":58.135,"n":19,"o":58.3,"t":"2026-09-22T15:30:00Z","v":1174,"vw":58.217971},{"c":58.215,"h":58.225,"l":58.18,"n":21,"o":58.18,"t":"2026-09-22T15:45:00Z","v":1732,"vw":58.213544},{"c":58.21,"h":58.22,"l":58.21,"n":7,"o":58.22,"t":"2026-09-22T16:00:00Z","v":218,"vw":58.215},{"c":58.215,"h":58.22,"l":58.215,"n":11,"o":58.22,"t":"2026-09-22T16:15:00Z","v":269,"vw":58.2175},{"c":58.315,"h":58.32,"l":58.25,"n":72,"o":58.25,"t":"2026-09-22T16:30:00Z","v":3558,"vw":58.292329},{"c":58.5349,"h":58.61,"l":58.32,"n":62,"o":58.34,"t":"2026-09-22T16:45:00Z","v":3268,"vw":58.411234},{"c":58.335,"h":58.38,"l":58.335,"n":20,"o":58.38,"t":"2026-09-22T17:00:00Z","v":364,"vw":58.3575},{"c":58.35,"h":58.35,"l":58.3,"n":63,"o":58.3026,"t":"2026-09-22T17:15:00Z","v":1396,"vw":58.324703},{"c":58.39,"h":58.48,"l":58.36,"n":97,"o":58.36,"t":"2026-09-22T17:30:00Z","v":3946,"vw":58.389691},{"c":58.5425,"h":58.67,"l":58.41,"n":369,"o":58.42,"t":"2026-09-22T17:45:00Z","v":27342,"vw":58.500835},{"c":58.745,"h":58.745,"l":58.488,"n":78,"o":58.52,"t":"2026-09-22T18:00:00Z","v":4272,"vw":58.58092},{"c":58.665,"h":58.675,"l":58.665,"n":21,"o":58.675,"t":"2026-09-22T18:15:00Z","v":414,"vw":58.67},{"c":58.67,"h":58.6742,"l":58.62,"n":95,"o":58.62,"t":"2026-09-22T18:30:00Z","v":3411,"vw":58.642804},{"c":58.61,"h":58.6795,"l":58.61,"n":26,"o":58.6101,"t":"2026-09-22T18:45:00Z","v":1286,"vw":58.630964},{"c":58.64,"h":58.69,"l":58.6054,"n":96,"o":58.62,"t":"2026-09-22T19:00:00Z","v":7774,"vw":58.653694},{"c":58.8466,"h":58.8466,"l":58.685,"n":149,"o":58.7299,"t":"2026-09-22T19:15:00Z","v":6529,"vw":58.777224},{"c":59.03,"h":59.09,"l":58.8,"n":261,"o":58.8,"t":"2026-09-22T19:30:00Z","v":8282,"vw":58.972727},{"c":58.97,"h":59.13,"l":58.96,"n":628,"o":59.06,"t":"2026-09-22T19:45:00Z","v":24101,"vw":59.032259},{"c":59.05,"h":59.05,"l":59.05,"n":11,"o":59.05,"t":"2026-09-22T20:00:00Z","v":24802,"vw":59.05},{"c":57.22,"h":58,"l":57.22,"n":31,"o":58,"t":"2026-09-23T08:00:00Z","v":744,"vw":57.382272},{"c":57.3,"h":57.3,"l":57.3,"n":49,"o":57.3,"t":"2026-09-23T11:15:00Z","v":852,"vw":57.3},{"c":56.6125,"h":57,"l":56.31,"n":326,"o":56.9,"t":"2026-09-23T13:30:00Z","v":18758,"vw":56.76203},{"c":56.36,"h":56.47,"l":56.185,"n":219,"o":56.46,"t":"2026-09-23T13:45:00Z","v":8854,"vw":56.303759},{"c":56.5,"h":56.65,"l":56.24,"n":455,"o":56.24,"t":"2026-09-23T14:00:00Z","v":22245,"vw":56.390179},{"c":56.4,"h":56.425,"l":56.4,"n":46,"o":56.425,"t":"2026-09-23T14:15:00Z","v":1095,"vw":56.416241},{"c":56.575,"h":56.58,"l":56.44,"n":48,"o":56.52,"t":"2026-09-23T14:30:00Z","v":3015,"vw":56.514643},{"c":56.675,"h":56.785,"l":56.52,"n":198,"o":56.575,"t":"2026-09-23T14:45:00Z","v":8065,"vw":56.676651},{"c":56.6,"h":56.7,"l":56.56,"n":71,"o":56.56,"t":"2026-09-23T15:00:00Z","v":2525,"vw":56.661121},{"c":56.57,"h":56.7,"l":56.57,"n":239,"o":56.635,"t":"2026-09-23T15:15:00Z","v":6604,"vw":56.646057},{"c":56.53,"h":56.61,"l":56.47,"n":76,"o":56.485,"t":"2026-09-23T15:30:00Z","v":2346,"vw":56.529524},{"c":56.38,"h":56.55,"l":56.34,"n":177,"o":56.52,"t":"2026-09-23T15:45:00Z","v":5236,"vw":56.416019},{"c":56.355,"h":56.42,"l":56.29,"n":169,"o":56.42,"t":"2026-09-23T16:00:00Z","v":8294,"vw":56.36219},{"c":56.29,"h":56.36,"l":56.086,"n":147,"o":56.33,"t":"2026-09-23T16:15:00Z","v":11104,"vw":56.209371},{"c":56.455,"h":56.47,"l":56.24,"n":186,"o":56.2465,"t":"2026-09-23T16:30:00Z","v":10160,"vw":56.382714},{"c":56.27,"h":56.455,"l":56.244,"n":140,"o":56.42,"t":"2026-09-23T16:45:00Z","v":5649,"vw":56.343304},{"c":56.255,"h":56.32,"l":56.17,"n":123,"o":56.32,"t":"2026-09-23T17:00:00Z","v":4650,"vw":56.2362},{"c":56.25,"h":56.32,"l":56.19,"n":186,"o":56.214,"t":"2026-09-23T17:15:00Z","v":10659,"vw":56.274318},{"c":56.34,"h":56.34,"l":56.116,"n":212,"o":56.21,"t":"2026-09-23T17:30:00Z","v":8844,"vw":56.228552},{"c":56.36,"h":56.44,"l":56.35,"n":112,"o":56.37,"t":"2026-09-23T17:45:00Z","v":4002,"vw":56.393558},{"c":56.36,"h":56.47,"l":56.36,"n":108,"o":56.43,"t":"2026-09-23T18:00:00Z","v":2941,"vw":56.412373},{"c":56.31,"h":56.42,"l":56.31,"n":181,"o":56.42,"t":"2026-09-23T18:15:00Z","v":9122,"vw":56.378846},{"c":56.17,"h":56.2595,"l":56.15,"n":93,"o":56.2,"t":"2026-09-23T18:30:00Z","v":3676,"vw":56.204634},{"c":56.26,"h":56.27,"l":56.15,"n":123,"o":56.22,"t":"2026-09-23T18:45:00Z","v":4979,"vw":56.205447},{"c":56.31,"h":56.31,"l":56.1845,"n":292,"o":56.22,"t":"2026-09-23T19:00:00Z","v":15454,"vw":56.244605},{"c":56.23,"h":56.265,"l":56.2245,"n":111,"o":56.265,"t":"2026-09-23T19:15:00Z","v":3167,"vw":56.246053},{"c":56.37,"h":56.38,"l":56.25,"n":416,"o":56.27,"t":"2026-09-23T19:30:00Z","v":15902,"vw":56.299094},{"c":56.35,"h":56.38,"l":56.181,"n":845,"o":56.35,"t":"2026-09-23T19:45:00Z","v":32441,"vw":56.282059},{"c":56.27,"h":56.27,"l":56.27,"n":13,"o":56.27,"t":"2026-09-23T20:00:00Z","v":20187,"vw":56.27},{"c":56.22,"h":56.38,"l":56.01,"n":119,"o":56.01,"t":"2026-09-24T13:30:00Z","v":4362,"vw":56.247787},{"c":56.2,"h":56.28,"l":56.185,"n":33,"o":56.22,"t":"2026-09-24T13:45:00Z","v":800,"vw":56.216379},{"c":56.19,"h":56.27,"l":56.185,"n":52,"o":56.185,"t":"2026-09-24T14:00:00Z","v":2127,"vw":56.226314},{"c":55.98,"h":56,"l":55.86,"n":50,"o":56,"t":"2026-09-24T14:15:00Z","v":1432,"vw":55.94982},{"c":56,"h":56.01,"l":56,"n":16,"o":56.01,"t":"2026-09-24T14:30:00Z","v":490,"vw":56.002404},{"c":55.8,"h":55.89,"l":55.76,"n":56,"o":55.885,"t":"2026-09-24T14:45:00Z","v":2339,"vw":55.852113},{"c":55.8,"h":55.8,"l":55.69,"n":63,"o":55.79,"t":"2026-09-24T15:00:00Z","v":5839,"vw":55.734026},{"c":55.71,"h":55.885,"l":55.65,"n":181,"o":55.715,"t":"2026-09-24T15:15:00Z","v":10518,"vw":55.7653},{"c":55.88,"h":55.88,"l":55.78,"n":53,"o":55.82,"t":"2026-09-24T15:30:00Z","v":1455,"vw":55.814108},{"c":55.9,"h":55.97,"l":55.7608,"n":57,"o":55.7608,"t":"2026-09-24T15:45:00Z","v":9070,"vw":55.880674},{"c":55.8519,"h":55.95,"l":55.8519,"n":35,"o":55.915,"t":"2026-09-24T16:00:00Z","v":4540,"vw":55.886694},{"c":56.22,"h":56.5,"l":56.11,"n":167,"o":56.14,"t":"2026-09-24T16:15:00Z","v":10639,"vw":56.308004},{"c":56.44,"h":56.44,"l":56.22,"n":43,"o":56.22,"t":"2026-09-24T16:30:00Z","v":2245,"vw":56.322455},{"c":56.31,"h":56.31,"l":56.3,"n":19,"o":56.31,"t":"2026-09-24T16:45:00Z","v":762,"vw":56.308},{"c":56.2535,"h":56.3099,"l":56.18,"n":71,"o":56.3,"t":"2026-09-24T17:00:00Z","v":4689,"vw":56.212533},{"c":56.17,"h":56.2271,"l":56.0837,"n":52,"o":56.155,"t":"2026-09-24T17:15:00Z","v":3835,"vw":56.194077},{"c":56.07,"h":56.42,"l":56.07,"n":43,"o":56.42,"t":"2026-09-24T17:30:00Z","v":1931,"vw":56.178897},{"c":56.18,"h":56.18,"l":56.0501,"n":67,"o":56.0501,"t":"2026-09-24T17:45:00Z","v":4497,"vw":56.120243},{"c":56.09,"h":56.16,"l":56.01,"n":125,"o":56.16,"t":"2026-09-24T18:00:00Z","v":4151,"vw":56.075359},{"c":56.353,"h":56.353,"l":56.195,"n":122,"o":56.2,"t":"2026-09-24T18:15:00Z","v":4633,"vw":56.221226},{"c":56.17,"h":56.295,"l":56.085,"n":121,"o":56.295,"t":"2026-09-24T18:30:00Z","v":3262,"vw":56.177775},{"c":56.12,"h":56.349,"l":56.0076,"n":103,"o":56.055,"t":"2026-09-24T18:45:00Z","v":5329,"vw":56.128694},{"c":55.935,"h":56.105,"l":55.93,"n":150,"o":56.1,"t":"2026-09-24T19:00:00Z","v":6731,"vw":55.973019},{"c":55.97,"h":56.0499,"l":55.935,"n":356,"o":55.935,"t":"2026-09-24T19:15:00Z","v":12750,"vw":55.967526},{"c":56.0625,"h":56.09,"l":55.87,"n":515,"o":56.01,"t":"2026-09-24T19:30:00Z","v":24589,"vw":55.975865},{"c":55.995,"h":56.225,"l":55.995,"n":696,"o":56.05,"t":"2026-09-24T19:45:00Z","v":24548,"vw":56.120694},{"c":56.06,"h":56.06,"l":55.998,"n":12,"o":55.998,"t":"2026-09-24T20:00:00Z","v":22632,"vw":56.059314},{"c":56.06,"h":56.06,"l":56.06,"n":7,"o":56.06,"t":"2026-09-24T21:00:00Z","v":490,"vw":56.06},{"c":56.595,"h":56.87,"l":56.37,"n":51,"o":56.37,"t":"2026-09-25T13:30:00Z","v":2147,"vw":56.574506},{"c":56.685,"h":56.69,"l":56.54,"n":117,"o":56.645,"t":"2026-09-25T14:00:00Z","v":7001,"vw":56.633062},{"c":56.61,"h":56.63,"l":56.61,"n":18,"o":56.63,"t":"2026-09-25T14:15:00Z","v":279,"vw":56.62},{"c":56.7,"h":56.85,"l":56.7,"n":93,"o":56.79,"t":"2026-09-25T14:45:00Z","v":3118,"vw":56.782799},{"c":56.81,"h":56.81,"l":56.81,"n":21,"o":56.81,"t":"2026-09-25T15:00:00Z","v":572,"vw":56.81},{"c":56.8,"h":56.8,"l":56.78,"n":34,"o":56.785,"t":"2026-09-25T15:15:00Z","v":1161,"vw":56.791981},{"c":56.825,"h":56.955,"l":56.825,"n":46,"o":56.87,"t":"2026-09-25T15:30:00Z","v":3731,"vw":56.839902},{"c":56.8416,"h":56.91,"l":56.7,"n":50,"o":56.77,"t":"2026-09-25T15:45:00Z","v":3419,"vw":56.805956},{"c":57.175,"h":57.28,"l":57.075,"n":56,"o":57.075,"t":"2026-09-25T16:00:00Z","v":2584,"vw":57.159418},{"c":57.0978,"h":57.225,"l":57.075,"n":45,"o":57.09,"t":"2026-09-25T16:15:00Z","v":2042,"vw":57.106806},{"c":57.06,"h":57.12,"l":56.99,"n":43,"o":57.08,"t":"2026-09-25T16:30:00Z","v":1652,"vw":57.051538},{"c":56.87,"h":56.99,"l":56.87,"n":25,"o":56.98,"t":"2026-09-25T16:45:00Z","v":723,"vw":56.962},{"c":56.99,"h":57.05,"l":56.99,"n":32,"o":57.05,"t":"2026-09-25T17:00:00Z","v":2957,"vw":57.011399},{"c":57.049,"h":57.0499,"l":56.89,"n":26,"o":56.975,"t":"2026-09-25T17:15:00Z","v":2277,"vw":57.030182},{"c":57.07,"h":57.07,"l":56.89,"n":137,"o":56.94,"t":"2026-09-25T17:30:00Z","v":8775,"vw":56.956752},{"c":57.04,"h":57.06,"l":57.005,"n":34,"o":57.05,"t":"2026-09-25T17:45:00Z","v":3586,"vw":57.018664},{"c":57.09,"h":57.112,"l":57.09,"n":38,"o":57.09,"t":"2026-09-25T18:00:00Z","v":1940,"vw":57.096689},{"c":57.115,"h":57.19,"l":57.0201,"n":78,"o":57.105,"t":"2026-09-25T18:15:00Z","v":2210,"vw":57.076947},{"c":57.085,"h":57.115,"l":57.0508,"n":61,"o":57.115,"t":"2026-09-25T18:30:00Z","v":3648,"vw":57.087008},{"c":57.1,"h":57.2,"l":57.1,"n":71,"o":57.11,"t":"2026-09-25T18:45:00Z","v":5561,"vw":57.137914},{"c":57.1302,"h":57.1302,"l":56.99,"n":133,"o":57.085,"t":"2026-09-25T19:00:00Z","v":4468,"vw":57.062465},{"c":57.045,"h":57.07,"l":57.0033,"n":153,"o":57.05,"t":"2026-09-25T19:15:00Z","v":7201,"vw":57.037234},{"c":57.15,"h":57.15,"l":57.0111,"n":187,"o":57.0111,"t":"2026-09-25T19:30:00Z","v":6456,"vw":57.071078},{"c":56.9,"h":57.175,"l":56.9,"n":808,"o":57.175,"t":"2026-09-25T19:45:00Z","v":31240,"vw":57.030466},{"c":56.6,"h":56.95,"l":56.6,"n":32,"o":56.908,"t":"2026-09-25T20:00:00Z","v":13033,"vw":56.9437},{"c":57.98,"h":58.12,"l":57.42,"n":200,"o":57.42,"t":"2026-09-28T13:30:00Z","v":14505,"vw":57.669938},{"c":58.16,"h":58.24,"l":58.03,"n":127,"o":58.12,"t":"2026-09-28T13:45:00Z","v":4051,"vw":58.134282},{"c":58.0501,"h":58.3,"l":58.05,"n":85,"o":58.225,"t":"2026-09-28T14:00:00Z","v":2877,"vw":58.173513},{"c":58.2,"h":58.2,"l":58.04,"n":63,"o":58.04,"t":"2026-09-28T14:15:00Z","v":2100,"vw":58.106152},{"c":58.02,"h":58.23,"l":58.02,"n":77,"o":58.23,"t":"2026-09-28T14:30:00Z","v":2635,"vw":58.153861},{"c":57.795,"h":57.96,"l":57.73,"n":116,"o":57.96,"t":"2026-09-28T14:45:00Z","v":7409,"vw":57.86598},{"c":57.71,"h":57.86,"l":57.69,"n":172,"o":57.86,"t":"2026-09-28T15:00:00Z","v":6605,"vw":57.77369},{"c":57.835,"h":57.88,"l":57.67,"n":180,"o":57.69,"t":"2026-09-28T15:15:00Z","v":6006,"vw":57.78973},{"c":57.91,"h":57.925,"l":57.8,"n":108,"o":57.845,"t":"2026-09-28T15:30:00Z","v":4135,"vw":57.862333},{"c":57.99,"h":57.99,"l":57.865,"n":88,"o":57.91,"t":"2026-09-28T15:45:00Z","v":4219,"vw":57.969597},{"c":58,"h":58.05,"l":58,"n":35,"o":58.04,"t":"2026-09-28T16:00:00Z","v":1136,"vw":58.016875},{"c":58.39,"h":58.4,"l":58.07,"n":162,"o":58.07,"t":"2026-09-28T16:15:00Z","v":5126,"vw":58.175231},{"c":58.22,"h":58.375,"l":58.22,"n":84,"o":58.36,"t":"2026-09-28T16:30:00Z","v":3775,"vw":58.332152},{"c":58,"h":58.089,"l":57.995,"n":32,"o":58.06,"t":"2026-09-28T16:45:00Z","v":4753,"vw":58.04008},{"c":58.365,"h":58.365,"l":57.9201,"n":114,"o":58.015,"t":"2026-09-28T17:00:00Z","v":5591,"vw":58.060562},{"c":58.03,"h":58.3388,"l":58.03,"n":63,"o":58.25,"t":"2026-09-28T17:15:00Z","v":2776,"vw":58.140705},{"c":58.16,"h":58.2,"l":58.11,"n":45,"o":58.125,"t":"2026-09-28T17:30:00Z","v":2577,"vw":58.137869},{"c":58.26,"h":58.26,"l":58.105,"n":124,"o":58.11,"t":"2026-09-28T17:45:00Z","v":19769,"vw":58.205446},{"c":58.215,"h":58.359,"l":58.141,"n":65,"o":58.141,"t":"2026-09-28T18:00:00Z","v":4467,"vw":58.302148},{"c":58.19,"h":58.22,"l":58.19,"n":76,"o":58.2,"t":"2026-09-28T18:15:00Z","v":3148,"vw":58.200923},{"c":58.15,"h":58.23,"l":58.14,"n":109,"o":58.23,"t":"2026-09-28T18:30:00Z","v":3168,"vw":58.162986},{"c":58.1516,"h":58.4265,"l":58.13,"n":115,"o":58.1367,"t":"2026-09-28T18:45:00Z","v":11693,"vw":58.302486},{"c":58.06,"h":58.21,"l":58.05,"n":82,"o":58.15,"t":"2026-09-28T19:00:00Z","v":2644,"vw":58.106604},{"c":58.13,"h":58.13,"l":58.04,"n":198,"o":58.065,"t":"2026-09-28T19:15:00Z","v":10602,"vw":58.096396},{"c":58.01,"h":58.125,"l":58,"n":156,"o":58.125,"t":"2026-09-28T19:30:00Z","v":4660,"vw":58.042343},{"c":57.88,"h":58.05,"l":57.88,"n":755,"o":58.01,"t":"2026-09-28T19:45:00Z","v":22693,"vw":57.979052},{"c":57.84,"h":57.84,"l":57.84,"n":9,"o":57.84,"t":"2026-09-28T20:00:00Z","v":19961,"vw":57.84},{"c":56.13,"h":56.42,"l":56.13,"n":30,"o":56.22,"t":"2026-09-29T08:00:00Z","v":1739,"vw":56.256984},{"c":56.55,"h":56.55,"l":56.38,"n":5,"o":56.38,"t":"2026-09-29T10:45:00Z","v":1300,"vw":56.497692},{"c":56.55,"h":56.55,"l":56.44,"n":27,"o":56.52,"t":"2026-09-29T12:30:00Z","v":6723,"vw":56.498386},{"c":55.825,"h":56.53,"l":55.7,"n":202,"o":56.53,"t":"2026-09-29T13:30:00Z","v":8897,"vw":56.171358},{"c":56.02,"h":56.04,"l":55.825,"n":98,"o":55.825,"t":"2026-09-29T13:45:00Z","v":3791,"vw":55.944705},{"c":56.21,"h":56.265,"l":56.06,"n":172,"o":56.16,"t":"2026-09-29T14:00:00Z","v":8450,"vw":56.18742},{"c":56.22,"h":56.22,"l":56.1,"n":100,"o":56.14,"t":"2026-09-29T14:15:00Z","v":4041,"vw":56.175502},{"c":56.17,"h":56.26,"l":56.11,"n":71,"o":56.18,"t":"2026-09-29T14:30:00Z","v":2206,"vw":56.182457},{"c":56.13,"h":56.155,"l":56.06,"n":86,"o":56.1245,"t":"2026-09-29T14:45:00Z","v":3327,"vw":56.112807},{"c":55.9,"h":56.06,"l":55.9,"n":98,"o":56.06,"t":"2026-09-29T15:00:00Z","v":3086,"vw":55.975159},{"c":55.795,"h":55.86,"l":55.74,"n":108,"o":55.855,"t":"2026-09-29T15:15:00Z","v":4817,"vw":55.792114},{"c":55.95,"h":55.95,"l":55.95,"n":15,"o":55.95,"t":"2026-09-29T15:30:00Z","v":319,"vw":55.95},{"c":56.02,"h":56.055,"l":55.94,"n":154,"o":55.94,"t":"2026-09-29T15:45:00Z","v":6962,"vw":56.010725},{"c":56.0401,"h":56.13,"l":56.0401,"n":41,"o":56.06,"t":"2026-09-29T16:00:00Z","v":4459,"vw":56.076825},{"c":56.24,"h":56.265,"l":56.09,"n":66,"o":56.16,"t":"2026-09-29T16:15:00Z","v":6427,"vw":56.19121},{"c":56.025,"h":56.19,"l":56.02,"n":134,"o":56.19,"t":"2026-09-29T16:30:00Z","v":9001,"vw":56.055136},{"c":56.06,"h":56.09,"l":55.97,"n":78,"o":55.98,"t":"2026-09-29T16:45:00Z","v":8968,"vw":56.063136},{"c":56.04,"h":56.1,"l":56.04,"n":45,"o":56.07,"t":"2026-09-29T17:00:00Z","v":1683,"vw":56.082298},{"c":56.015,"h":56.045,"l":56.01,"n":26,"o":56.0135,"t":"2026-09-29T17:15:00Z","v":1470,"vw":56.025102},{"c":56.05,"h":56.06,"l":56.01,"n":64,"o":56.01,"t":"2026-09-29T17:30:00Z","v":2944,"vw":56.03994},{"c":55.991,"h":56.09,"l":55.99,"n":132,"o":56.08,"t":"2026-09-29T17:45:00Z","v":10919,"vw":56.05591},{"c":56.057,"h":56.2899,"l":55.97,"n":111,"o":55.97,"t":"2026-09-29T18:00:00Z","v":5350,"vw":56.097645},{"c":56.1,"h":56.175,"l":56.1,"n":115,"o":56.125,"t":"2026-09-29T18:15:00Z","v":4286,"vw":56.127431},{"c":56.325,"h":56.43,"l":56,"n":241,"o":56.1,"t":"2026-09-29T18:30:00Z","v":12613,"vw":56.20694},{"c":56.285,"h":56.33,"l":56.175,"n":69,"o":56.33,"t":"2026-09-29T18:45:00Z","v":2692,"vw":56.253573},{"c":56.305,"h":56.33,"l":56.22,"n":62,"o":56.3,"t":"2026-09-29T19:00:00Z","v":2839,"vw":56.276292},{"c":56.26,"h":56.3,"l":56.135,"n":195,"o":56.2,"t":"2026-09-29T19:15:00Z","v":10970,"vw":56.23592},{"c":56.25,"h":56.38,"l":56.245,"n":137,"o":56.245,"t":"2026-09-29T19:30:00Z","v":6902,"vw":56.291447},{"c":56.315,"h":56.36,"l":56.27,"n":644,"o":56.3,"t":"2026-09-29T19:45:00Z","v":23442,"vw":56.316178},{"c":56.36,"h":56.36,"l":56.36,"n":17,"o":56.36,"t":"2026-09-29T20:00:00Z","v":30052,"vw":56.36},{"c":56.53,"h":56.53,"l":56.53,"n":9,"o":56.53,"t":"2026-09-30T13:30:00Z","v":1021,"vw":56.53},{"c":56.68,"h":56.68,"l":56.42,"n":53,"o":56.51,"t":"2026-09-30T13:45:00Z","v":1946,"vw":56.527475},{"c":56.795,"h":56.9,"l":56.795,"n":50,"o":56.9,"t":"2026-09-30T14:00:00Z","v":759,"vw":56.836833},{"c":56.985,"h":57.05,"l":56.84,"n":68,"o":57.05,"t":"2026-09-30T14:15:00Z","v":4758,"vw":56.863789},{"c":56.685,"h":56.965,"l":56.65,"n":88,"o":56.955,"t":"2026-09-30T14:30:00Z","v":2070,"vw":56.736927},{"c":56.63,"h":56.63,"l":56.63,"n":7,"o":56.63,"t":"2026-09-30T15:00:00Z","v":117,"vw":56.63},{"c":56.495,"h":56.7899,"l":56.495,"n":175,"o":56.61,"t":"2026-09-30T15:15:00Z","v":6319,"vw":56.659306},{"c":56.6099,"h":56.62,"l":56.52,"n":32,"o":56.61,"t":"2026-09-30T15:30:00Z","v":2708,"vw":56.553363},{"c":56.555,"h":56.555,"l":56.5,"n":42,"o":56.5,"t":"2026-09-30T15:45:00Z","v":941,"vw":56.535},{"c":56.58,"h":56.58,"l":56.51,"n":38,"o":56.51,"t":"2026-09-30T16:00:00Z","v":519,"vw":56.556667},{"c":56.57,"h":56.57,"l":56.57,"n":13,"o":56.57,"t":"2026-09-30T16:15:00Z","v":210,"vw":56.57},{"c":56.59,"h":56.59,"l":56.59,"n":23,"o":56.59,"t":"2026-09-30T16:30:00Z","v":490,"vw":56.59},{"c":56.51,"h":56.51,"l":56.51,"n":7,"o":56.51,"t":"2026-09-30T16:45:00Z","v":229,"vw":56.51},{"c":56.51,"h":56.54,"l":56.51,"n":8,"o":56.54,"t":"2026-09-30T17:00:00Z","v":1310,"vw":56.527123},{"c":56.49,"h":56.569,"l":56.47,"n":66,"o":56.52,"t":"2026-09-30T17:15:00Z","v":2187,"vw":56.519077},{"c":56.57,"h":56.5999,"l":56.4466,"n":43,"o":56.4466,"t":"2026-09-30T17:30:00Z","v":2454,"vw":56.577586},{"c":56.58,"h":56.61,"l":56.51,"n":62,"o":56.515,"t":"2026-09-30T17:45:00Z","v":4529,"vw":56.540427},{"c":56.5201,"h":56.5201,"l":56.5201,"n":8,"o":56.5201,"t":"2026-09-30T18:00:00Z","v":179,"vw":56.5201},{"c":56.585,"h":56.645,"l":56.5003,"n":83,"o":56.585,"t":"2026-09-30T18:15:00Z","v":7653,"vw":56.569082},{"c":56.425,"h":56.58,"l":56.425,"n":117,"o":56.58,"t":"2026-09-30T18:30:00Z","v":4018,"vw":56.52688},{"c":56.51,"h":56.52,"l":56.4002,"n":109,"o":56.51,"t":"2026-09-30T18:45:00Z","v":3352,"vw":56.472301},{"c":56.54,"h":56.54,"l":56.4475,"n":44,"o":56.495,"t":"2026-09-30T19:00:00Z","v":2021,"vw":56.51051},{"c":56.43,"h":56.57,"l":56.43,"n":38,"o":56.5686,"t":"2026-09-30T19:15:00Z","v":2428,"vw":56.517524},{"c":56.42,"h":56.51,"l":56.41,"n":146,"o":56.43,"t":"2026-09-30T19:30:00Z","v":5379,"vw":56.450392},{"c":56.4,"h":56.46,"l":56.32,"n":529,"o":56.435,"t":"2026-09-30T19:45:00Z","v":14161,"vw":56.396728},{"c":56.41,"h":56.41,"l":56.32,"n":15,"o":56.32,"t":"2026-09-30T20:00:00Z","v":26950,"vw":56.40965},{"c":56,"h":56.87,"l":56,"n":68,"o":56.08,"t":"2026-10-01T13:30:00Z","v":3757,"vw":56.233608},{"c":55.8,"h":55.88,"l":55.76,"n":32,"o":55.76,"t":"2026-10-01T13:45:00Z","v":738,"vw":55.815},{"c":55.71,"h":55.8,"l":55.58,"n":66,"o":55.8,"t":"2026-10-01T14:00:00Z","v":1438,"vw":55.701298},{"c":55.615,"h":55.615,"l":55.6,"n":16,"o":55.6,"t":"2026-10-01T14:15:00Z","v":438,"vw":55.605},{"c":55.755,"h":55.755,"l":55.69,"n":35,"o":55.71,"t":"2026-10-01T14:30:00Z","v":1121,"vw":55.7225},{"c":55.72,"h":55.76,"l":55.53,"n":98,"o":55.76,"t":"2026-10-01T14:45:00Z","v":1723,"vw":55.658891},{"c":55.58,"h":55.58,"l":55.52,"n":37,"o":55.52,"t":"2026-10-01T15:00:00Z","v":757,"vw":55.562273},{"c":55.65,"h":55.74,"l":55.49,"n":103,"o":55.505,"t":"2026-10-01T15:15:00Z","v":4523,"vw":55.52663},{"c":55.595,"h":55.595,"l":55.5,"n":83,"o":55.5,"t":"2026-10-01T15:30:00Z","v":3290,"vw":55.533042},{"c":55.575,"h":55.74,"l":55.535,"n":67,"o":55.535,"t":"2026-10-01T15:45:00Z","v":5101,"vw":55.642781},{"c":55.645,"h":55.78,"l":55.51,"n":123,"o":55.575,"t":"2026-10-01T16:00:00Z","v":6992,"vw":55.669357},{"c":55.77,"h":55.77,"l":55.645,"n":45,"o":55.645,"t":"2026-10-01T16:15:00Z","v":1204,"vw":55.744298},{"c":55.78,"h":55.84,"l":55.76,"n":34,"o":55.84,"t":"2026-10-01T16:30:00Z","v":1162,"vw":55.79393},{"c":55.675,"h":55.795,"l":55.675,"n":60,"o":55.795,"t":"2026-10-01T16:45:00Z","v":1040,"vw":55.720283},{"c":55.875,"h":55.875,"l":55.78,"n":31,"o":55.78,"t":"2026-10-01T17:00:00Z","v":1015,"vw":55.827679},{"c":55.97,"h":56.18,"l":55.745,"n":47,"o":55.745,"t":"2026-10-01T17:15:00Z","v":1605,"vw":56.034885},{"c":55.92,"h":56.32,"l":55.92,"n":170,"o":56.18,"t":"2026-10-01T17:30:00Z","v":6568,"vw":56.166068},{"c":55.985,"h":56.1,"l":55.93,"n":126,"o":56.085,"t":"2026-10-01T17:45:00Z","v":7261,"vw":56.041175},{"c":56.05,"h":56.05,"l":55.7256,"n":261,"o":55.985,"t":"2026-10-01T18:00:00Z","v":10629,"vw":55.902632},{"c":56.005,"h":56.11,"l":55.925,"n":157,"o":55.925,"t":"2026-10-01T18:15:00Z","v":10260,"vw":56.037772},{"c":55.85,"h":56.04,"l":55.85,"n":272,"o":55.95,"t":"2026-10-01T18:30:00Z","v":10230,"vw":55.91899},{"c":55.96,"h":55.97,"l":55.85,"n":136,"o":55.91,"t":"2026-10-01T18:45:00Z","v":4618,"vw":55.920894},{"c":55.93,"h":56.0638,"l":55.89,"n":79,"o":55.89,"t":"2026-10-01T19:00:00Z","v":3403,"vw":55.968646},{"c":56.095,"h":56.095,"l":55.92,"n":123,"o":55.92,"t":"2026-10-01T19:15:00Z","v":4695,"vw":56.001092},{"c":56.07,"h":56.16,"l":55.96,"n":307,"o":56.03,"t":"2026-10-01T19:30:00Z","v":11668,"vw":56.089672},{"c":56.12,"h":56.25,"l":56.02,"n":741,"o":56.07,"t":"2026-10-01T19:45:00Z","v":30091,"vw":56.14205},{"c":56.13,"h":56.13,"l":56.13,"n":14,"o":56.13,"t":"2026-10-01T20:00:00Z","v":25629,"vw":56.13},{"c":56.13,"h":56.13,"l":55.4,"n":2,"o":55.4,"t":"2026-10-01T20:15:00Z","v":1960,"vw":55.757551},{"c":57.11,"h":57.11,"l":56.76,"n":4,"o":56.76,"t":"2026-10-02T08:00:00Z","v":320,"vw":57.000282},{"c":57.29,"h":57.29,"l":57,"n":34,"o":57,"t":"2026-10-02T10:00:00Z","v":573,"vw":57.127753},{"c":57.5,"h":57.5,"l":57.5,"n":4,"o":57.5,"t":"2026-10-02T10:30:00Z","v":304,"vw":57.5},{"c":57.675,"h":57.99,"l":57.28,"n":90,"o":57.31,"t":"2026-10-02T13:30:00Z","v":4177,"vw":57.49235},{"c":57.9175,"h":58.0519,"l":57.78,"n":83,"o":57.78,"t":"2026-10-02T13:45:00Z","v":2426,"vw":57.864216},{"c":58.04,"h":58.0975,"l":58.0346,"n":8,"o":58.0975,"t":"2026-10-02T14:00:00Z","v":422,"vw":58.054688},{"c":57.935,"h":58.11,"l":57.855,"n":116,"o":58.1,"t":"2026-10-02T14:15:00Z","v":4647,"vw":57.985047},{"c":57.92,"h":57.99,"l":57.83,"n":109,"o":57.88,"t":"2026-10-02T14:30:00Z","v":3760,"vw":57.907826},{"c":57.72,"h":57.92,"l":57.72,"n":119,"o":57.86,"t":"2026-10-02T14:45:00Z","v":4508,"vw":57.84301},{"c":57.45,"h":57.71,"l":57.39,"n":251,"o":57.71,"t":"2026-10-02T15:00:00Z","v":6751,"vw":57.465689},{"c":57.48,"h":57.52,"l":57.36,"n":89,"o":57.46,"t":"2026-10-02T15:15:00Z","v":5589,"vw":57.449403},{"c":57.58,"h":57.83,"l":57.41,"n":120,"o":57.48,"t":"2026-10-02T15:30:00Z","v":11776,"vw":57.664739},{"c":57.58,"h":57.61,"l":57.4901,"n":33,"o":57.55,"t":"2026-10-02T15:45:00Z","v":1147,"vw":57.555245},{"c":57.49,"h":57.58,"l":57.49,"n":47,"o":57.55,"t":"2026-10-02T16:00:00Z","v":1506,"vw":57.538767},{"c":57.41,"h":57.55,"l":57.41,"n":88,"o":57.55,"t":"2026-10-02T16:15:00Z","v":2833,"vw":57.473061},{"c":57.46,"h":57.51,"l":57.42,"n":104,"o":57.45,"t":"2026-10-02T16:30:00Z","v":4637,"vw":57.47166},{"c":57.565,"h":57.64,"l":57.46,"n":94,"o":57.46,"t":"2026-10-02T16:45:00Z","v":4835,"vw":57.556693},{"c":57.675,"h":57.675,"l":57.585,"n":83,"o":57.64,"t":"2026-10-02T17:00:00Z","v":4211,"vw":57.648386},{"c":57.6,"h":57.73,"l":57.5115,"n":44,"o":57.66,"t":"2026-10-02T17:15:00Z","v":6164,"vw":57.614109},{"c":57.59,"h":57.68,"l":57.55,"n":65,"o":57.635,"t":"2026-10-02T17:30:00Z","v":2279,"vw":57.61},{"c":57.65,"h":57.65,"l":57.55,"n":154,"o":57.59,"t":"2026-10-02T17:45:00Z","v":6271,"vw":57.607687},{"c":57.71,"h":57.719,"l":57.5708,"n":128,"o":57.66,"t":"2026-10-02T18:00:00Z","v":8291,"vw":57.673033},{"c":57.62,"h":57.72,"l":57.62,"n":46,"o":57.712,"t":"2026-10-02T18:15:00Z","v":1761,"vw":57.688546},{"c":57.705,"h":57.7125,"l":57.615,"n":58,"o":57.6555,"t":"2026-10-02T18:30:00Z","v":4259,"vw":57.688096},{"c":57.735,"h":57.762,"l":57.705,"n":90,"o":57.705,"t":"2026-10-02T18:45:00Z","v":2113,"vw":57.727149},{"c":57.87,"h":57.87,"l":57.72,"n":79,"o":57.81,"t":"2026-10-02T19:00:00Z","v":3462,"vw":57.80115},{"c":57.91,"h":57.92,"l":57.81,"n":47,"o":57.84,"t":"2026-10-02T19:15:00Z","v":1587,"vw":57.863846},{"c":57.77,"h":57.92,"l":57.715,"n":240,"o":57.85,"t":"2026-10-02T19:30:00Z","v":8482,"vw":57.808305},{"c":57.59,"h":57.78,"l":57.58,"n":813,"o":57.78,"t":"2026-10-02T19:45:00Z","v":28297,"vw":57.660258},{"c":57.59,"h":57.59,"l":57.59,"n":12,"o":57.59,"t":"2026-10-02T20:00:00Z","v":20437,"vw":57.59},{"c":58.21,"h":58.4,"l":58.1,"n":146,"o":58.1,"t":"2026-10-05T13:30:00Z","v":9711,"vw":58.22912},{"c":58.16,"h":58.22,"l":58.08,"n":75,"o":58.15,"t":"2026-10-05T13:45:00Z","v":3813,"vw":58.165169},{"c":58.28,"h":58.48,"l":58.21,"n":94,"o":58.24,"t":"2026-10-05T14:00:00Z","v":3893,"vw":58.316911},{"c":58.25,"h":58.32,"l":58.25,"n":69,"o":58.27,"t":"2026-10-05T14:15:00Z","v":3504,"vw":58.283375},{"c":58.16,"h":58.21,"l":58.16,"n":45,"o":58.2,"t":"2026-10-05T14:30:00Z","v":1655,"vw":58.186109},{"c":58.23,"h":58.32,"l":58.2,"n":35,"o":58.2,"t":"2026-10-05T14:45:00Z","v":1084,"vw":58.235607},{"c":58.21,"h":58.32,"l":58.17,"n":46,"o":58.32,"t":"2026-10-05T15:00:00Z","v":1456,"vw":58.233458},{"c":58.09,"h":58.215,"l":58.07,"n":177,"o":58.215,"t":"2026-10-05T15:15:00Z","v":5759,"vw":58.133294},{"c":58.13,"h":58.16,"l":58.1,"n":70,"o":58.15,"t":"2026-10-05T15:30:00Z","v":1578,"vw":58.136508},{"c":58.1699,"h":58.1699,"l":58.13,"n":30,"o":58.13,"t":"2026-10-05T15:45:00Z","v":1124,"vw":58.153146},{"c":58.148,"h":58.16,"l":58.11,"n":43,"o":58.11,"t":"2026-10-05T16:00:00Z","v":771,"vw":58.1445},{"c":58.1,"h":58.18,"l":58.1,"n":102,"o":58.14,"t":"2026-10-05T16:15:00Z","v":4143,"vw":58.133767},{"c":58.17,"h":58.17,"l":58.13,"n":29,"o":58.13,"t":"2026-10-05T16:30:00Z","v":765,"vw":58.163333},{"c":58.17,"h":58.21,"l":58.15,"n":55,"o":58.15,"t":"2026-10-05T16:45:00Z","v":2008,"vw":58.183405},{"c":58.145,"h":58.18,"l":58.11,"n":49,"o":58.12,"t":"2026-10-05T17:00:00Z","v":5189,"vw":58.138852},{"c":58.19,"h":58.22,"l":58.14,"n":134,"o":58.1576,"t":"2026-10-05T17:15:00Z","v":10258,"vw":58.18018},{"c":58.265,"h":58.265,"l":58.02,"n":71,"o":58.23,"t":"2026-10-05T17:30:00Z","v":3298,"vw":58.21958},{"c":58.39,"h":58.44,"l":58.26,"n":128,"o":58.29,"t":"2026-10-05T17:45:00Z","v":7299,"vw":58.378883},{"c":58.4899,"h":58.58,"l":58.4,"n":129,"o":58.45,"t":"2026-10-05T18:00:00Z","v":5758,"vw":58.462827},{"c":58.45,"h":58.45,"l":58.39,"n":63,"o":58.445,"t":"2026-10-05T18:15:00Z","v":4698,"vw":58.425273},{"c":58.405,"h":58.43,"l":58.34,"n":132,"o":58.43,"t":"2026-10-05T18:30:00Z","v":3640,"vw":58.385283},{"c":58.37,"h":58.43,"l":58.32,"n":100,"o":58.36,"t":"2026-10-05T18:45:00Z","v":2481,"vw":58.374154},{"c":58.48,"h":58.54,"l":58.42,"n":102,"o":58.42,"t":"2026-10-05T19:00:00Z","v":2128,"vw":58.475212},{"c":58.45,"h":58.5799,"l":58.45,"n":148,"o":58.4801,"t":"2026-10-05T19:15:00Z","v":8007,"vw":58.536292},{"c":58.55,"h":58.5628,"l":58.45,"n":149,"o":58.475,"t":"2026-10-05T19:30:00Z","v":8230,"vw":58.507865},{"c":58.25,"h":58.55,"l":58.17,"n":542,"o":58.48,"t":"2026-10-05T19:45:00Z","v":14016,"vw":58.338183},{"c":58.23,"h":58.23,"l":58.23,"n":7,"o":58.23,"t":"2026-10-05T20:00:00Z","v":13817,"vw":58.23},{"c":58.79,"h":58.83,"l":58.79,"n":15,"o":58.83,"t":"2026-10-06T08:00:00Z","v":507,"vw":58.809882},{"c":59,"h":59.5,"l":59,"n":41,"o":59.44,"t":"2026-10-06T12:00:00Z","v":2287,"vw":59.123254},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-06T12:15:00Z","v":100,"vw":59},{"c":58.955,"h":59.11,"l":58.93,"n":322,"o":59.08,"t":"2026-10-06T13:30:00Z","v":17293,"vw":59.026023},{"c":58.74,"h":58.9099,"l":58.74,"n":115,"o":58.9,"t":"2026-10-06T13:45:00Z","v":5913,"vw":58.823489},{"c":58.92,"h":58.92,"l":58.755,"n":104,"o":58.835,"t":"2026-10-06T14:00:00Z","v":3336,"vw":58.815154},{"c":58.78,"h":58.94,"l":58.73,"n":74,"o":58.94,"t":"2026-10-06T14:15:00Z","v":3414,"vw":58.85541},{"c":58.88,"h":58.88,"l":58.83,"n":16,"o":58.83,"t":"2026-10-06T14:30:00Z","v":417,"vw":58.863333},{"c":58.985,"h":58.985,"l":58.87,"n":117,"o":58.94,"t":"2026-10-06T14:45:00Z","v":4775,"vw":58.922202},{"c":58.93,"h":58.9759,"l":58.815,"n":260,"o":58.9,"t":"2026-10-06T15:00:00Z","v":8837,"vw":58.89541},{"c":59.035,"h":59.08,"l":58.89,"n":160,"o":58.89,"t":"2026-10-06T15:15:00Z","v":8842,"vw":59.00226},{"c":58.98,"h":59.08,"l":58.98,"n":74,"o":59.08,"t":"2026-10-06T15:30:00Z","v":3027,"vw":59.044225},{"c":59.055,"h":59.12,"l":59.055,"n":69,"o":59.08,"t":"2026-10-06T15:45:00Z","v":2012,"vw":59.085},{"c":59.02,"h":59.11,"l":59,"n":45,"o":59,"t":"2026-10-06T16:00:00Z","v":1404,"vw":59.045087},{"c":59.09,"h":59.09,"l":59.09,"n":23,"o":59.09,"t":"2026-10-06T16:15:00Z","v":1012,"vw":59.09},{"c":59.16,"h":59.16,"l":59.05,"n":98,"o":59.05,"t":"2026-10-06T16:30:00Z","v":9727,"vw":59.103229},{"c":58.97,"h":59.17,"l":58.97,"n":112,"o":59.17,"t":"2026-10-06T16:45:00Z","v":3348,"vw":59.037583},{"c":59.015,"h":59.08,"l":58.92,"n":137,"o":58.96,"t":"2026-10-06T17:00:00Z","v":19211,"vw":59.008957},{"c":58.955,"h":59.05,"l":58.905,"n":128,"o":59.015,"t":"2026-10-06T17:15:00Z","v":9528,"vw":58.970901},{"c":59.16,"h":59.16,"l":58.95,"n":97,"o":58.955,"t":"2026-10-06T17:30:00Z","v":5536,"vw":59.064901},{"c":59.15,"h":59.16,"l":59.085,"n":63,"o":59.15,"t":"2026-10-06T17:45:00Z","v":3859,"vw":59.134912},{"c":59.17,"h":59.4759,"l":59.12,"n":129,"o":59.155,"t":"2026-10-06T18:00:00Z","v":10979,"vw":59.226295},{"c":59.08,"h":59.24,"l":59.08,"n":128,"o":59.17,"t":"2026-10-06T18:15:00Z","v":6238,"vw":59.191347},{"c":59.065,"h":59.11,"l":59.032,"n":57,"o":59.065,"t":"2026-10-06T18:30:00Z","v":2583,"vw":59.066765},{"c":59.0501,"h":59.12,"l":59.0501,"n":33,"o":59.12,"t":"2026-10-06T18:45:00Z","v":1793,"vw":59.080121},{"c":59.135,"h":59.1867,"l":59.08,"n":21,"o":59.1867,"t":"2026-10-06T19:00:00Z","v":1050,"vw":59.157944},{"c":58.805,"h":59.08,"l":58.805,"n":263,"o":59.07,"t":"2026-10-06T19:15:00Z","v":9677,"vw":58.9667},{"c":58.64,"h":58.895,"l":58.64,"n":213,"o":58.895,"t":"2026-10-06T19:30:00Z","v":9563,"vw":58.796453},{"c":58.68,"h":58.95,"l":58.64,"n":883,"o":58.64,"t":"2026-10-06T19:45:00Z","v":45622,"vw":58.821993},{"c":58.74,"h":58.74,"l":58.74,"n":15,"o":58.74,"t":"2026-10-06T20:00:00Z","v":17723,"vw":58.74},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-10-06T20:15:00Z","v":1920,"vw":58.74},{"c":57.97,"h":57.97,"l":57.97,"n":4,"o":57.97,"t":"2026-10-07T08:00:00Z","v":196,"vw":57.97},{"c":56.43,"h":56.84,"l":56.4,"n":239,"o":56.84,"t":"2026-10-07T13:30:00Z","v":13998,"vw":56.629246},{"c":56.2784,"h":56.465,"l":56.2625,"n":79,"o":56.44,"t":"2026-10-07T13:45:00Z","v":3576,"vw":56.38991},{"c":56.235,"h":56.25,"l":56.16,"n":26,"o":56.25,"t":"2026-10-07T14:00:00Z","v":1190,"vw":56.233626},{"c":56.235,"h":56.365,"l":56.0945,"n":132,"o":56.3,"t":"2026-10-07T14:15:00Z","v":5555,"vw":56.283215},{"c":56.22,"h":56.23,"l":56.12,"n":58,"o":56.195,"t":"2026-10-07T14:30:00Z","v":2784,"vw":56.183235},{"c":56.1,"h":56.15,"l":56.06,"n":97,"o":56.14,"t":"2026-10-07T14:45:00Z","v":5502,"vw":56.104219},{"c":55.97,"h":56.14,"l":55.9645,"n":174,"o":56.08,"t":"2026-10-07T15:00:00Z","v":8552,"vw":56.040542},{"c":55.94,"h":56.04,"l":55.87,"n":177,"o":55.975,"t":"2026-10-07T15:15:00Z","v":11628,"vw":55.969313},{"c":56.055,"h":56.07,"l":55.9,"n":101,"o":55.95,"t":"2026-10-07T15:30:00Z","v":6147,"vw":55.979807},{"c":55.935,"h":56.05,"l":55.87,"n":58,"o":56.01,"t":"2026-10-07T15:45:00Z","v":2991,"vw":55.971367},{"c":55.91,"h":55.99,"l":55.8841,"n":71,"o":55.955,"t":"2026-10-07T16:00:00Z","v":4184,"vw":55.95568},{"c":55.975,"h":55.98,"l":55.9,"n":32,"o":55.98,"t":"2026-10-07T16:15:00Z","v":1874,"vw":55.946326},{"c":55.9993,"h":56.01,"l":55.93,"n":80,"o":55.965,"t":"2026-10-07T16:30:00Z","v":4004,"vw":55.98143},{"c":55.94,"h":56.01,"l":55.86,"n":104,"o":55.93,"t":"2026-10-07T16:45:00Z","v":5851,"vw":55.942313},{"c":56.05,"h":56.115,"l":55.989,"n":62,"o":56.05,"t":"2026-10-07T17:00:00Z","v":6518,"vw":56.038192},{"c":56.04,"h":56.12,"l":56.04,"n":73,"o":56.1,"t":"2026-10-07T17:15:00Z","v":2940,"vw":56.08056},{"c":56.1,"h":56.11,"l":56.03,"n":120,"o":56.08,"t":"2026-10-07T17:30:00Z","v":5699,"vw":56.081233},{"c":56.04,"h":56.12,"l":56.04,"n":104,"o":56.06,"t":"2026-10-07T17:45:00Z","v":5886,"vw":56.087483},{"c":56.07,"h":56.1681,"l":56.01,"n":168,"o":56.01,"t":"2026-10-07T18:00:00Z","v":6225,"vw":56.087735},{"c":56,"h":56.07,"l":56,"n":87,"o":56.049,"t":"2026-10-07T18:15:00Z","v":3982,"vw":56.025736},{"c":56,"h":56.09,"l":56,"n":71,"o":56.025,"t":"2026-10-07T18:30:00Z","v":2064,"vw":56.028241},{"c":56.09,"h":56.09,"l":56.05,"n":51,"o":56.05,"t":"2026-10-07T18:45:00Z","v":1113,"vw":56.066471},{"c":56.11,"h":56.12,"l":56.04,"n":137,"o":56.085,"t":"2026-10-07T19:00:00Z","v":5238,"vw":56.087406},{"c":56.07,"h":56.14,"l":56.05,"n":189,"o":56.1,"t":"2026-10-07T19:15:00Z","v":9347,"vw":56.079975},{"c":56.175,"h":56.175,"l":56.04,"n":317,"o":56.04,"t":"2026-10-07T19:30:00Z","v":12724,"vw":56.11335},{"c":56.3,"h":56.3499,"l":56.1,"n":600,"o":56.19,"t":"2026-10-07T19:45:00Z","v":25026,"vw":56.206813},{"c":56.26,"h":56.26,"l":56.26,"n":17,"o":56.26,"t":"2026-10-07T20:00:00Z","v":14334,"vw":56.26},{"c":57.01,"h":57.01,"l":57.01,"n":8,"o":57.01,"t":"2026-10-08T08:00:00Z","v":235,"vw":57.01},{"c":57.15,"h":57.21,"l":57.15,"n":11,"o":57.21,"t":"2026-10-08T08:45:00Z","v":601,"vw":57.18},{"c":57.15,"h":57.15,"l":57.15,"n":4,"o":57.15,"t":"2026-10-08T10:15:00Z","v":428,"vw":57.15},{"c":57.15,"h":57.15,"l":57.15,"n":17,"o":57.15,"t":"2026-10-08T10:30:00Z","v":1496,"vw":57.15},{"c":57.15,"h":57.15,"l":57.15,"n":75,"o":57.15,"t":"2026-10-08T10:45:00Z","v":2319,"vw":57.15},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-08T12:00:00Z","v":100,"vw":56.61},{"c":56.64,"h":56.64,"l":56.64,"n":2,"o":56.64,"t":"2026-10-08T12:15:00Z","v":101,"vw":56.64},{"c":56.66,"h":56.66,"l":56.66,"n":1,"o":56.66,"t":"2026-10-08T12:30:00Z","v":177,"vw":56.66},{"c":56.8125,"h":56.94,"l":56.5,"n":442,"o":56.6,"t":"2026-10-08T13:30:00Z","v":32949,"vw":56.717575},{"c":57.1,"h":57.14,"l":56.8,"n":186,"o":56.8,"t":"2026-10-08T13:45:00Z","v":12145,"vw":56.987575},{"c":57.01,"h":57.13,"l":57.01,"n":72,"o":57.1025,"t":"2026-10-08T14:00:00Z","v":2019,"vw":57.061061},{"c":57.13,"h":57.21,"l":56.95,"n":73,"o":56.97,"t":"2026-10-08T14:15:00Z","v":2668,"vw":57.053365},{"c":57.185,"h":57.24,"l":57.13,"n":30,"o":57.195,"t":"2026-10-08T14:30:00Z","v":930,"vw":57.172143},{"c":57.01,"h":57.21,"l":57.01,"n":102,"o":57.21,"t":"2026-10-08T14:45:00Z","v":3254,"vw":57.114583},{"c":56.83,"h":57.06,"l":56.81,"n":50,"o":57.06,"t":"2026-10-08T15:00:00Z","v":1727,"vw":56.894643},{"c":56.69,"h":56.91,"l":56.69,"n":206,"o":56.83,"t":"2026-10-08T15:15:00Z","v":10097,"vw":56.802098},{"c":56.5945,"h":56.66,"l":56.535,"n":112,"o":56.66,"t":"2026-10-08T15:30:00Z","v":7197,"vw":56.603985},{"c":56.62,"h":56.685,"l":56.55,"n":122,"o":56.55,"t":"2026-10-08T15:45:00Z","v":7661,"vw":56.631889},{"c":56.665,"h":56.68,"l":56.625,"n":67,"o":56.625,"t":"2026-10-08T16:00:00Z","v":1722,"vw":56.641429},{"c":56.79,"h":57,"l":56.665,"n":155,"o":56.665,"t":"2026-10-08T16:15:00Z","v":10822,"vw":56.827387},{"c":56.79,"h":56.81,"l":56.65,"n":92,"o":56.775,"t":"2026-10-08T16:30:00Z","v":3208,"vw":56.728037},{"c":56.68,"h":56.75,"l":56.6,"n":96,"o":56.75,"t":"2026-10-08T16:45:00Z","v":3787,"vw":56.655697},{"c":56.71,"h":56.72,"l":56.59,"n":145,"o":56.6775,"t":"2026-10-08T17:00:00Z","v":10569,"vw":56.666677},{"c":56.58,"h":56.77,"l":56.525,"n":161,"o":56.76,"t":"2026-10-08T17:15:00Z","v":4934,"vw":56.638879},{"c":56.87,"h":56.87,"l":56.64,"n":93,"o":56.64,"t":"2026-10-08T17:30:00Z","v":5308,"vw":56.758177},{"c":56.81,"h":56.81,"l":56.69,"n":144,"o":56.77,"t":"2026-10-08T17:45:00Z","v":10858,"vw":56.766797},{"c":56.71,"h":56.79,"l":56.71,"n":75,"o":56.79,"t":"2026-10-08T18:00:00Z","v":2886,"vw":56.756328},{"c":56.68,"h":56.75,"l":56.68,"n":110,"o":56.72,"t":"2026-10-08T18:15:00Z","v":2915,"vw":56.728047},{"c":56.56,"h":56.665,"l":56.56,"n":52,"o":56.665,"t":"2026-10-08T18:30:00Z","v":2255,"vw":56.648125},{"c":56.63,"h":56.67,"l":56.575,"n":199,"o":56.61,"t":"2026-10-08T18:45:00Z","v":8270,"vw":56.627843},{"c":56.65,"h":56.68,"l":56.62,"n":128,"o":56.62,"t":"2026-10-08T19:00:00Z","v":3208,"vw":56.646322},{"c":56.67,"h":56.67,"l":56.62,"n":195,"o":56.635,"t":"2026-10-08T19:15:00Z","v":8514,"vw":56.639279},{"c":56.75,"h":56.75,"l":56.61,"n":148,"o":56.63,"t":"2026-10-08T19:30:00Z","v":6462,"vw":56.643033},{"c":56.7,"h":56.86,"l":56.675,"n":848,"o":56.74,"t":"2026-10-08T19:45:00Z","v":28073,"vw":56.763222},{"c":56.75,"h":56.75,"l":56.7,"n":11,"o":56.7,"t":"2026-10-08T20:00:00Z","v":18830,"vw":56.749181},{"c":57.11,"h":57.35,"l":56.99,"n":43,"o":57.35,"t":"2026-10-09T13:30:00Z","v":2742,"vw":57.187241},{"c":57.26,"h":57.3,"l":57.13,"n":142,"o":57.19,"t":"2026-10-09T13:45:00Z","v":5465,"vw":57.176523},{"c":57.135,"h":57.27,"l":57.135,"n":56,"o":57.27,"t":"2026-10-09T14:00:00Z","v":1295,"vw":57.224445},{"c":57.12,"h":57.15,"l":57.05,"n":65,"o":57.08,"t":"2026-10-09T14:15:00Z","v":1915,"vw":57.106},{"c":57.12,"h":57.17,"l":57.09,"n":28,"o":57.09,"t":"2026-10-09T14:30:00Z","v":644,"vw":57.1175},{"c":57.285,"h":57.29,"l":57.24,"n":60,"o":57.25,"t":"2026-10-09T14:45:00Z","v":2080,"vw":57.261883},{"c":57.31,"h":57.35,"l":57.2946,"n":164,"o":57.315,"t":"2026-10-09T15:00:00Z","v":8244,"vw":57.327596},{"c":57.29,"h":57.34,"l":57.29,"n":97,"o":57.34,"t":"2026-10-09T15:15:00Z","v":3041,"vw":57.305588},{"c":57.3,"h":57.34,"l":57.3,"n":102,"o":57.32,"t":"2026-10-09T15:30:00Z","v":2763,"vw":57.325932},{"c":57.3,"h":57.33,"l":57.29,"n":89,"o":57.33,"t":"2026-10-09T15:45:00Z","v":2650,"vw":57.307647},{"c":57.26,"h":57.29,"l":57.26,"n":79,"o":57.29,"t":"2026-10-09T16:00:00Z","v":2418,"vw":57.270812},{"c":57.26,"h":57.31,"l":57.26,"n":73,"o":57.26,"t":"2026-10-09T16:15:00Z","v":2209,"vw":57.29},{"c":57.24,"h":57.28,"l":57.22,"n":105,"o":57.25,"t":"2026-10-09T16:30:00Z","v":2821,"vw":57.24},{"c":57.21,"h":57.32,"l":57.21,"n":187,"o":57.23,"t":"2026-10-09T16:45:00Z","v":11852,"vw":57.264579},{"c":57.18,"h":57.26,"l":57.18,"n":84,"o":57.24,"t":"2026-10-09T17:00:00Z","v":3612,"vw":57.217959},{"c":57.23,"h":57.295,"l":57.17,"n":159,"o":57.19,"t":"2026-10-09T17:15:00Z","v":7021,"vw":57.22336},{"c":57.31,"h":57.31,"l":57.27,"n":68,"o":57.27,"t":"2026-10-09T17:30:00Z","v":2469,"vw":57.28},{"c":57.3325,"h":57.375,"l":57.29,"n":64,"o":57.31,"t":"2026-10-09T17:45:00Z","v":2686,"vw":57.327279},{"c":57.435,"h":57.435,"l":57.365,"n":84,"o":57.365,"t":"2026-10-09T18:00:00Z","v":3340,"vw":57.382805},{"c":57.325,"h":57.43,"l":57.325,"n":160,"o":57.43,"t":"2026-10-09T18:15:00Z","v":5869,"vw":57.392636},{"c":57.26,"h":57.33,"l":57.245,"n":163,"o":57.32,"t":"2026-10-09T18:30:00Z","v":6048,"vw":57.294023},{"c":57.295,"h":57.33,"l":57.2174,"n":201,"o":57.26,"t":"2026-10-09T18:45:00Z","v":12912,"vw":57.286806},{"c":57.285,"h":57.32,"l":57.26,"n":126,"o":57.32,"t":"2026-10-09T19:00:00Z","v":2706,"vw":57.283062},{"c":57.29,"h":57.29,"l":57.26,"n":89,"o":57.29,"t":"2026-10-09T19:15:00Z","v":3017,"vw":57.284841},{"c":57.4,"h":57.4,"l":57.27,"n":293,"o":57.29,"t":"2026-10-09T19:30:00Z","v":11669,"vw":57.322593},{"c":57.51,"h":57.54,"l":57.29,"n":760,"o":57.405,"t":"2026-10-09T19:45:00Z","v":24491,"vw":57.396666},{"c":57.48,"h":57.48,"l":57.48,"n":8,"o":57.48,"t":"2026-10-09T20:00:00Z","v":18954,"vw":57.48},{"c":56.22,"h":56.45,"l":56.22,"n":21,"o":56.45,"t":"2026-10-12T08:00:00Z","v":779,"vw":56.30013},{"c":56.2,"h":56.2,"l":56.2,"n":5,"o":56.2,"t":"2026-10-12T11:00:00Z","v":124,"vw":56.2},{"c":56.3,"h":56.3,"l":56.3,"n":3,"o":56.3,"t":"2026-10-12T13:15:00Z","v":218,"vw":56.3},{"c":55.935,"h":56.14,"l":55.81,"n":122,"o":56.13,"t":"2026-10-12T13:30:00Z","v":9360,"vw":56.024748},{"c":55.9584,"h":56.17,"l":55.9584,"n":18,"o":56.065,"t":"2026-10-12T13:45:00Z","v":990,"vw":56.060406},{"c":55.91,"h":55.95,"l":55.91,"n":62,"o":55.95,"t":"2026-10-12T14:00:00Z","v":2044,"vw":55.944375},{"c":55.8,"h":55.865,"l":55.8,"n":75,"o":55.865,"t":"2026-10-12T14:15:00Z","v":1108,"vw":55.8325},{"c":55.75,"h":55.75,"l":55.74,"n":30,"o":55.75,"t":"2026-10-12T14:30:00Z","v":510,"vw":55.746667},{"c":55.8,"h":55.86,"l":55.76,"n":30,"o":55.76,"t":"2026-10-12T14:45:00Z","v":608,"vw":55.806667},{"c":55.84,"h":55.84,"l":55.76,"n":105,"o":55.8024,"t":"2026-10-12T15:00:00Z","v":2711,"vw":55.783743},{"c":55.87,"h":55.87,"l":55.8201,"n":50,"o":55.86,"t":"2026-10-12T15:15:00Z","v":2102,"vw":55.840178},{"c":55.92,"h":55.92,"l":55.87,"n":52,"o":55.87,"t":"2026-10-12T15:30:00Z","v":1006,"vw":55.880776},{"c":55.99,"h":55.99,"l":55.91,"n":43,"o":55.91,"t":"2026-10-12T15:45:00Z","v":1545,"vw":55.969167},{"c":55.965,"h":55.965,"l":55.93,"n":26,"o":55.94,"t":"2026-10-12T16:00:00Z","v":797,"vw":55.94375},{"c":55.9,"h":55.95,"l":55.9,"n":43,"o":55.95,"t":"2026-10-12T16:15:00Z","v":1014,"vw":55.915844},{"c":55.885,"h":55.92,"l":55.83,"n":97,"o":55.845,"t":"2026-10-12T16:30:00Z","v":4450,"vw":55.876525},{"c":55.94,"h":55.94,"l":55.86,"n":22,"o":55.86,"t":"2026-10-12T16:45:00Z","v":1402,"vw":55.902041},{"c":55.86,"h":55.885,"l":55.83,"n":116,"o":55.85,"t":"2026-10-12T17:00:00Z","v":3822,"vw":55.855259},{"c":55.8,"h":55.9,"l":55.8,"n":109,"o":55.8055,"t":"2026-10-12T17:15:00Z","v":8487,"vw":55.845371},{"c":55.69,"h":55.91,"l":55.69,"n":109,"o":55.761,"t":"2026-10-12T17:30:00Z","v":5356,"vw":55.753839},{"c":55.83,"h":55.84,"l":55.715,"n":109,"o":55.715,"t":"2026-10-12T17:45:00Z","v":4313,"vw":55.805031},{"c":55.84,"h":55.85,"l":55.8,"n":128,"o":55.84,"t":"2026-10-12T18:00:00Z","v":3922,"vw":55.820722},{"c":55.76,"h":55.86,"l":55.74,"n":152,"o":55.845,"t":"2026-10-12T18:15:00Z","v":19240,"vw":55.814954},{"c":55.725,"h":55.86,"l":55.68,"n":153,"o":55.86,"t":"2026-10-12T18:30:00Z","v":7143,"vw":55.74022},{"c":55.65,"h":55.73,"l":55.61,"n":178,"o":55.68,"t":"2026-10-12T18:45:00Z","v":11302,"vw":55.641527},{"c":55.531,"h":55.6675,"l":55.531,"n":162,"o":55.62,"t":"2026-10-12T19:00:00Z","v":6369,"vw":55.612791},{"c":55.595,"h":55.6,"l":55.52,"n":218,"o":55.59,"t":"2026-10-12T19:15:00Z","v":7205,"vw":55.578557},{"c":55.55,"h":55.595,"l":55.55,"n":66,"o":55.595,"t":"2026-10-12T19:30:00Z","v":1507,"vw":55.565999},{"c":55.59,"h":55.76,"l":55.59,"n":847,"o":55.62,"t":"2026-10-12T19:45:00Z","v":25971,"vw":55.654616},{"c":55.64,"h":55.64,"l":55.6,"n":23,"o":55.6,"t":"2026-10-12T20:00:00Z","v":15585,"vw":55.63947},{"c":55.78,"h":55.78,"l":55.78,"n":8,"o":55.78,"t":"2026-10-13T08:00:00Z","v":212,"vw":55.78},{"c":55.06,"h":55.06,"l":55.06,"n":1,"o":55.06,"t":"2026-10-13T12:30:00Z","v":100,"vw":55.06},{"c":55.85,"h":56.13,"l":55.27,"n":91,"o":55.44,"t":"2026-10-13T13:30:00Z","v":11675,"vw":55.742525},{"c":55.64,"h":55.86,"l":55.64,"n":51,"o":55.855,"t":"2026-10-13T13:45:00Z","v":2240,"vw":55.835201},{"c":55.78,"h":55.78,"l":55.78,"n":5,"o":55.78,"t":"2026-10-13T14:00:00Z","v":157,"vw":55.78},{"c":55.6,"h":55.66,"l":55.6,"n":19,"o":55.66,"t":"2026-10-13T14:15:00Z","v":549,"vw":55.636949},{"c":55.69,"h":55.82,"l":55.6,"n":16,"o":55.6,"t":"2026-10-13T14:30:00Z","v":612,"vw":55.7325},{"c":55.65,"h":55.75,"l":55.65,"n":37,"o":55.69,"t":"2026-10-13T14:45:00Z","v":1162,"vw":55.71},{"c":55.61,"h":55.61,"l":55.61,"n":40,"o":55.61,"t":"2026-10-13T15:00:00Z","v":508,"vw":55.61},{"c":55.545,"h":55.69,"l":55.435,"n":201,"o":55.61,"t":"2026-10-13T15:15:00Z","v":6061,"vw":55.608486},{"c":55.5291,"h":55.63,"l":55.43,"n":66,"o":55.495,"t":"2026-10-13T15:30:00Z","v":3280,"vw":55.560814},{"c":55.44,"h":55.52,"l":55.375,"n":88,"o":55.41,"t":"2026-10-13T15:45:00Z","v":4092,"vw":55.455743},{"c":55.475,"h":55.5951,"l":55.475,"n":21,"o":55.475,"t":"2026-10-13T16:00:00Z","v":1303,"vw":55.549992},{"c":55.465,"h":55.465,"l":55.465,"n":6,"o":55.465,"t":"2026-10-13T16:15:00Z","v":206,"vw":55.465},{"c":55.57,"h":55.62,"l":55.5412,"n":126,"o":55.61,"t":"2026-10-13T16:30:00Z","v":7238,"vw":55.576664},{"c":55.575,"h":55.62,"l":55.56,"n":95,"o":55.62,"t":"2026-10-13T16:45:00Z","v":4640,"vw":55.589598},{"c":55.555,"h":55.5767,"l":55.5236,"n":92,"o":55.555,"t":"2026-10-13T17:00:00Z","v":3521,"vw":55.553778},{"c":55.83,"h":55.88,"l":55.52,"n":244,"o":55.52,"t":"2026-10-13T17:15:00Z","v":23138,"vw":55.723543},{"c":55.84,"h":55.84,"l":55.78,"n":50,"o":55.81,"t":"2026-10-13T17:30:00Z","v":2534,"vw":55.813849},{"c":55.835,"h":55.85,"l":55.81,"n":111,"o":55.8381,"t":"2026-10-13T17:45:00Z","v":7388,"vw":55.842961},{"c":56.07,"h":56.26,"l":55.835,"n":232,"o":55.835,"t":"2026-10-13T18:00:00Z","v":27043,"vw":56.074506},{"c":55.99,"h":56.15,"l":55.99,"n":252,"o":56.065,"t":"2026-10-13T18:15:00Z","v":16451,"vw":56.10174},{"c":56.08,"h":56.08,"l":55.995,"n":58,"o":55.995,"t":"2026-10-13T18:30:00Z","v":1419,"vw":56.052039},{"c":56.19,"h":56.2299,"l":56.085,"n":126,"o":56.085,"t":"2026-10-13T18:45:00Z","v":5168,"vw":56.174362},{"c":56.195,"h":56.26,"l":56.16,"n":139,"o":56.2,"t":"2026-10-13T19:00:00Z","v":9470,"vw":56.191953},{"c":56.125,"h":56.1657,"l":56.125,"n":42,"o":56.16,"t":"2026-10-13T19:15:00Z","v":1700,"vw":56.135777},{"c":56.07,"h":56.125,"l":56.03,"n":181,"o":56.125,"t":"2026-10-13T19:30:00Z","v":7145,"vw":56.069123},{"c":55.95,"h":56.1,"l":55.95,"n":639,"o":56.03,"t":"2026-10-13T19:45:00Z","v":24284,"vw":56.036172},{"c":55.98,"h":55.98,"l":55.949,"n":12,"o":55.949,"t":"2026-10-13T20:00:00Z","v":19936,"vw":55.979825},{"c":57.56,"h":57.69,"l":57.15,"n":78,"o":57.15,"t":"2026-10-14T13:30:00Z","v":7139,"vw":57.21461},{"c":57.33,"h":57.5,"l":57.24,"n":120,"o":57.5,"t":"2026-10-14T13:45:00Z","v":7596,"vw":57.395218},{"c":57.11,"h":57.15,"l":56.95,"n":118,"o":57.15,"t":"2026-10-14T14:00:00Z","v":4908,"vw":57.017094},{"c":57.19,"h":57.225,"l":57.11,"n":50,"o":57.12,"t":"2026-10-14T14:15:00Z","v":1430,"vw":57.1803},{"c":57.39,"h":57.39,"l":57.19,"n":136,"o":57.27,"t":"2026-10-14T14:30:00Z","v":3316,"vw":57.263889},{"c":57.13,"h":57.28,"l":57.13,"n":103,"o":57.28,"t":"2026-10-14T14:45:00Z","v":3330,"vw":57.194975},{"c":56.99,"h":57.17,"l":56.94,"n":168,"o":57.17,"t":"2026-10-14T15:00:00Z","v":4383,"vw":57.071466},{"c":57.203,"h":57.203,"l":56.96,"n":161,"o":57,"t":"2026-10-14T15:15:00Z","v":4097,"vw":57.096244},{"c":57.01,"h":57.21,"l":57,"n":142,"o":57.203,"t":"2026-10-14T15:30:00Z","v":3741,"vw":57.092174},{"c":56.99,"h":57.15,"l":56.965,"n":145,"o":57.06,"t":"2026-10-14T15:45:00Z","v":6455,"vw":57.004966},{"c":56.84,"h":57.035,"l":56.84,"n":58,"o":57.035,"t":"2026-10-14T16:00:00Z","v":3557,"vw":56.97351},{"c":56.8,"h":56.92,"l":56.7,"n":86,"o":56.92,"t":"2026-10-14T16:15:00Z","v":4120,"vw":56.835231},{"c":56.75,"h":56.75,"l":56.665,"n":148,"o":56.71,"t":"2026-10-14T16:30:00Z","v":9540,"vw":56.703686},{"c":56.765,"h":56.77,"l":56.765,"n":11,"o":56.77,"t":"2026-10-14T16:45:00Z","v":317,"vw":56.7675},{"c":56.69,"h":56.76,"l":56.69,"n":72,"o":56.74,"t":"2026-10-14T17:00:00Z","v":2567,"vw":56.71459},{"c":56.65,"h":56.75,"l":56.65,"n":86,"o":56.685,"t":"2026-10-14T17:15:00Z","v":4569,"vw":56.719917},{"c":56.62,"h":56.7877,"l":56.6,"n":65,"o":56.7877,"t":"2026-10-14T17:30:00Z","v":5344,"vw":56.720921},{"c":56.47,"h":56.63,"l":56.415,"n":102,"o":56.585,"t":"2026-10-14T17:45:00Z","v":3164,"vw":56.502675},{"c":56.52,"h":56.58,"l":56.4,"n":96,"o":56.4,"t":"2026-10-14T18:00:00Z","v":2955,"vw":56.481001},{"c":56.57,"h":56.6,"l":56.4329,"n":32,"o":56.4329,"t":"2026-10-14T18:15:00Z","v":1659,"vw":56.479988},{"c":56.545,"h":56.6,"l":56.5,"n":137,"o":56.5,"t":"2026-10-14T18:30:00Z","v":10874,"vw":56.542892},{"c":56.65,"h":56.665,"l":56.545,"n":115,"o":56.545,"t":"2026-10-14T18:45:00Z","v":6595,"vw":56.596305},{"c":56.64,"h":56.64,"l":56.56,"n":107,"o":56.58,"t":"2026-10-14T19:00:00Z","v":5348,"vw":56.606754},{"c":56.69,"h":56.775,"l":56.635,"n":189,"o":56.645,"t":"2026-10-14T19:15:00Z","v":9196,"vw":56.703097},{"c":56.63,"h":56.735,"l":56.58,"n":204,"o":56.68,"t":"2026-10-14T19:30:00Z","v":8222,"vw":56.65063},{"c":56.79,"h":56.79,"l":56.5807,"n":612,"o":56.635,"t":"2026-10-14T19:45:00Z","v":22676,"vw":56.665134},{"c":56.72,"h":56.72,"l":56.72,"n":17,"o":56.72,"t":"2026-10-14T20:00:00Z","v":26009,"vw":56.72},{"c":54.12,"h":54.14,"l":54,"n":37,"o":54.14,"t":"2026-10-15T08:00:00Z","v":1991,"vw":54.089551},{"c":54,"h":54,"l":54,"n":35,"o":54,"t":"2026-10-15T10:45:00Z","v":567,"vw":54},{"c":54.4,"h":54.735,"l":54.04,"n":192,"o":54.3,"t":"2026-10-15T13:30:00Z","v":9468,"vw":54.407996},{"c":54.23,"h":54.38,"l":54.05,"n":101,"o":54.38,"t":"2026-10-15T13:45:00Z","v":2468,"vw":54.185},{"c":54.26,"h":54.43,"l":54.22,"n":131,"o":54.22,"t":"2026-10-15T14:00:00Z","v":4749,"vw":54.300984},{"c":54.42,"h":54.42,"l":54.14,"n":107,"o":54.23,"t":"2026-10-15T14:15:00Z","v":3072,"vw":54.335263},{"c":54.72,"h":54.725,"l":54.33,"n":113,"o":54.33,"t":"2026-10-15T14:30:00Z","v":2999,"vw":54.63859},{"c":54.815,"h":54.815,"l":54.64,"n":93,"o":54.6475,"t":"2026-10-15T14:45:00Z","v":3200,"vw":54.720278},{"c":55,"h":55,"l":54.8165,"n":142,"o":54.825,"t":"2026-10-15T15:00:00Z","v":5093,"vw":54.933971},{"c":54.87,"h":55.2,"l":54.86,"n":184,"o":55.09,"t":"2026-10-15T15:15:00Z","v":8141,"vw":55.083534},{"c":54.83,"h":54.88,"l":54.79,"n":52,"o":54.85,"t":"2026-10-15T15:30:00Z","v":2777,"vw":54.839962},{"c":54.94,"h":54.99,"l":54.765,"n":150,"o":54.8,"t":"2026-10-15T15:45:00Z","v":5333,"vw":54.907776},{"c":54.845,"h":54.92,"l":54.845,"n":64,"o":54.89,"t":"2026-10-15T16:00:00Z","v":5178,"vw":54.863784},{"c":54.87,"h":54.87,"l":54.84,"n":19,"o":54.84,"t":"2026-10-15T16:15:00Z","v":517,"vw":54.855},{"c":54.845,"h":54.91,"l":54.845,"n":79,"o":54.86,"t":"2026-10-15T16:30:00Z","v":2481,"vw":54.88},{"c":54.8917,"h":54.8917,"l":54.88,"n":7,"o":54.88,"t":"2026-10-15T16:45:00Z","v":615,"vw":54.88975},{"c":54.9,"h":54.9,"l":54.89,"n":32,"o":54.89,"t":"2026-10-15T17:00:00Z","v":736,"vw":54.894421},{"c":54.92,"h":54.9821,"l":54.92,"n":16,"o":54.925,"t":"2026-10-15T17:15:00Z","v":1046,"vw":54.934468},{"c":55,"h":55,"l":54.8601,"n":84,"o":54.92,"t":"2026-10-15T17:30:00Z","v":7207,"vw":54.884744},{"c":55.06,"h":55.08,"l":54.99,"n":99,"o":55,"t":"2026-10-15T17:45:00Z","v":2709,"vw":55.048094},{"c":54.97,"h":55.09,"l":54.94,"n":190,"o":55.04,"t":"2026-10-15T18:00:00Z","v":6425,"vw":55.0366},{"c":54.93,"h":54.99,"l":54.8449,"n":66,"o":54.98,"t":"2026-10-15T18:15:00Z","v":3517,"vw":54.91293},{"c":54.94,"h":54.98,"l":54.864,"n":205,"o":54.93,"t":"2026-10-15T18:30:00Z","v":7666,"vw":54.930903},{"c":54.97,"h":54.98,"l":54.9,"n":123,"o":54.965,"t":"2026-10-15T18:45:00Z","v":6706,"vw":54.937673},{"c":55.02,"h":55.04,"l":54.9001,"n":137,"o":54.9001,"t":"2026-10-15T19:00:00Z","v":4140,"vw":54.995166},{"c":54.97,"h":55.06,"l":54.97,"n":157,"o":55.02,"t":"2026-10-15T19:15:00Z","v":4574,"vw":55.017704},{"c":55.14,"h":55.18,"l":54.94,"n":179,"o":54.94,"t":"2026-10-15T19:30:00Z","v":15276,"vw":55.057031},{"c":55.22,"h":55.23,"l":55.07,"n":541,"o":55.17,"t":"2026-10-15T19:45:00Z","v":17820,"vw":55.168501},{"c":55.21,"h":55.21,"l":55.21,"n":13,"o":55.21,"t":"2026-10-15T20:00:00Z","v":22454,"vw":55.21},{"c":55.97,"h":55.97,"l":55.21,"n":15,"o":55.21,"t":"2026-10-16T13:30:00Z","v":846,"vw":55.306081},{"c":55.93,"h":55.99,"l":55.865,"n":37,"o":55.865,"t":"2026-10-16T14:15:00Z","v":1011,"vw":55.902404},{"c":55.86,"h":55.99,"l":55.83,"n":67,"o":55.925,"t":"2026-10-16T14:30:00Z","v":2119,"vw":55.930342},{"c":56,"h":56,"l":55.8,"n":101,"o":55.8,"t":"2026-10-16T14:45:00Z","v":1725,"vw":55.9125},{"c":55.76,"h":55.98,"l":55.76,"n":47,"o":55.98,"t":"2026-10-16T15:00:00Z","v":1633,"vw":55.873205},{"c":55.63,"h":55.72,"l":55.59,"n":61,"o":55.72,"t":"2026-10-16T15:15:00Z","v":1462,"vw":55.658333},{"c":55.65,"h":55.65,"l":55.65,"n":5,"o":55.65,"t":"2026-10-16T15:30:00Z","v":323,"vw":55.65},{"c":55.6,"h":55.61,"l":55.54,"n":52,"o":55.61,"t":"2026-10-16T15:45:00Z","v":1811,"vw":55.583834},{"c":55.46,"h":55.46,"l":55.3,"n":55,"o":55.34,"t":"2026-10-16T16:00:00Z","v":2446,"vw":55.393542},{"c":55.475,"h":55.48,"l":55.39,"n":44,"o":55.48,"t":"2026-10-16T16:15:00Z","v":1402,"vw":55.442778},{"c":55.405,"h":55.41,"l":55.39,"n":25,"o":55.41,"t":"2026-10-16T16:30:00Z","v":1077,"vw":55.399117},{"c":55.3874,"h":55.405,"l":55.3,"n":29,"o":55.405,"t":"2026-10-16T16:45:00Z","v":1241,"vw":55.346636},{"c":55.125,"h":55.24,"l":55.125,"n":56,"o":55.24,"t":"2026-10-16T17:00:00Z","v":2106,"vw":55.186015},{"c":55.095,"h":55.105,"l":55.035,"n":51,"o":55.04,"t":"2026-10-16T17:15:00Z","v":2465,"vw":55.070333},{"c":55.28,"h":55.28,"l":55.1,"n":82,"o":55.1,"t":"2026-10-16T17:30:00Z","v":2570,"vw":55.160322},{"c":55.19,"h":55.295,"l":55.18,"n":38,"o":55.295,"t":"2026-10-16T17:45:00Z","v":1847,"vw":55.205279},{"c":55.06,"h":55.08,"l":54.97,"n":109,"o":55.02,"t":"2026-10-16T18:00:00Z","v":2827,"vw":55.046667},{"c":54.96,"h":54.985,"l":54.96,"n":17,"o":54.985,"t":"2026-10-16T18:15:00Z","v":945,"vw":54.981658},{"c":54.9,"h":55,"l":54.9,"n":67,"o":54.96,"t":"2026-10-16T18:30:00Z","v":3413,"vw":54.926616},{"c":54.79,"h":54.96,"l":54.79,"n":24,"o":54.96,"t":"2026-10-16T18:45:00Z","v":931,"vw":54.872143},{"c":54.875,"h":54.9,"l":54.7101,"n":65,"o":54.795,"t":"2026-10-16T19:00:00Z","v":3348,"vw":54.814324},{"c":55.01,"h":55.01,"l":54.87,"n":152,"o":54.9419,"t":"2026-10-16T19:15:00Z","v":4667,"vw":54.942808},{"c":54.87,"h":55.02,"l":54.85,"n":167,"o":54.9732,"t":"2026-10-16T19:30:00Z","v":6970,"vw":54.924526},{"c":54.93,"h":54.96,"l":54.835,"n":551,"o":54.835,"t":"2026-10-16T19:45:00Z","v":15832,"vw":54.867917},{"c":54.97,"h":54.97,"l":54.97,"n":6,"o":54.97,"t":"2026-10-16T20:00:00Z","v":18478,"vw":54.97},{"c":58.26,"h":58.4,"l":58.06,"n":51,"o":58.08,"t":"2026-10-19T08:00:00Z","v":1679,"vw":58.19107},{"c":58.5,"h":58.5,"l":58.49,"n":6,"o":58.49,"t":"2026-10-19T08:15:00Z","v":912,"vw":58.49852},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-10-19T08:30:00Z","v":400,"vw":58.36},{"c":58.36,"h":58.36,"l":58.36,"n":3,"o":58.36,"t":"2026-10-19T08:45:00Z","v":222,"vw":58.36},{"c":58.55,"h":58.55,"l":58.55,"n":4,"o":58.55,"t":"2026-10-19T11:30:00Z","v":206,"vw":58.55},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-19T13:15:00Z","v":2000,"vw":56.5},{"c":58.325,"h":58.85,"l":58.14,"n":396,"o":58.82,"t":"2026-10-19T13:30:00Z","v":18214,"vw":58.388076},{"c":58.005,"h":58.36,"l":57.98,"n":226,"o":58.32,"t":"2026-10-19T13:45:00Z","v":10660,"vw":58.19631},{"c":57.91,"h":58.005,"l":57.69,"n":233,"o":58,"t":"2026-10-19T14:00:00Z","v":10826,"vw":57.854483},{"c":57.775,"h":58.235,"l":57.775,"n":335,"o":58.01,"t":"2026-10-19T14:15:00Z","v":15012,"vw":57.991795},{"c":57.91,"h":57.91,"l":57.66,"n":146,"o":57.76,"t":"2026-10-19T14:30:00Z","v":4910,"vw":57.745363},{"c":57.8,"h":57.96,"l":57.775,"n":33,"o":57.96,"t":"2026-10-19T14:45:00Z","v":1115,"vw":57.866111},{"c":57.89,"h":57.9899,"l":57.87,"n":100,"o":57.9899,"t":"2026-10-19T15:00:00Z","v":5664,"vw":57.915498},{"c":58.15,"h":58.15,"l":57.87,"n":182,"o":57.93,"t":"2026-10-19T15:15:00Z","v":6665,"vw":57.958078},{"c":58.19,"h":58.19,"l":58.065,"n":27,"o":58.065,"t":"2026-10-19T15:30:00Z","v":1159,"vw":58.139167},{"c":58.15,"h":58.19,"l":58.05,"n":42,"o":58.19,"t":"2026-10-19T15:45:00Z","v":1404,"vw":58.097778},{"c":57.9523,"h":58.045,"l":57.875,"n":66,"o":58.045,"t":"2026-10-19T16:00:00Z","v":2051,"vw":57.966982},{"c":57.81,"h":57.885,"l":57.8,"n":44,"o":57.885,"t":"2026-10-19T16:15:00Z","v":974,"vw":57.8257},{"c":57.98,"h":57.98,"l":57.81,"n":108,"o":57.815,"t":"2026-10-19T16:30:00Z","v":3362,"vw":57.881057},{"c":57.75,"h":57.98,"l":57.75,"n":118,"o":57.98,"t":"2026-10-19T16:45:00Z","v":7647,"vw":57.821267},{"c":57.63,"h":57.71,"l":57.63,"n":51,"o":57.69,"t":"2026-10-19T17:00:00Z","v":3294,"vw":57.684009},{"c":57.52,"h":57.66,"l":57.52,"n":98,"o":57.66,"t":"2026-10-19T17:15:00Z","v":4403,"vw":57.617121},{"c":57.61,"h":57.61,"l":57.49,"n":153,"o":57.54,"t":"2026-10-19T17:30:00Z","v":4954,"vw":57.546416},{"c":57.47,"h":57.595,"l":57.44,"n":166,"o":57.53,"t":"2026-10-19T17:45:00Z","v":4706,"vw":57.500489},{"c":57.555,"h":57.59,"l":57.48,"n":83,"o":57.565,"t":"2026-10-19T18:00:00Z","v":3005,"vw":57.571185},{"c":57.45,"h":57.565,"l":57.45,"n":98,"o":57.4801,"t":"2026-10-19T18:15:00Z","v":2581,"vw":57.520699},{"c":57.47,"h":57.545,"l":57.4248,"n":83,"o":57.475,"t":"2026-10-19T18:30:00Z","v":3594,"vw":57.491798},{"c":57.63,"h":57.695,"l":57.515,"n":162,"o":57.53,"t":"2026-10-19T18:45:00Z","v":3469,"vw":57.601653},{"c":57.5551,"h":57.67,"l":57.54,"n":99,"o":57.6,"t":"2026-10-19T19:00:00Z","v":3969,"vw":57.624954},{"c":57.68,"h":57.79,"l":57.545,"n":176,"o":57.545,"t":"2026-10-19T19:15:00Z","v":8008,"vw":57.662615},{"c":57.72,"h":57.72,"l":57.68,"n":26,"o":57.68,"t":"2026-10-19T19:30:00Z","v":703,"vw":57.687692},{"c":57.52,"h":57.76,"l":57.305,"n":875,"o":57.76,"t":"2026-10-19T19:45:00Z","v":33589,"vw":57.431067},{"c":57.4,"h":57.4,"l":57.4,"n":6,"o":57.4,"t":"2026-10-19T20:00:00Z","v":23450,"vw":57.4},{"c":57.01,"h":57.01,"l":57.01,"n":8,"o":57.01,"t":"2026-10-20T08:00:00Z","v":237,"vw":57.01},{"c":56.59,"h":56.79,"l":56.31,"n":61,"o":56.35,"t":"2026-10-20T13:30:00Z","v":4122,"vw":56.51434},{"c":56.535,"h":56.6534,"l":56.485,"n":40,"o":56.53,"t":"2026-10-20T13:45:00Z","v":1461,"vw":56.54004},{"c":56.56,"h":56.62,"l":56.48,"n":176,"o":56.51,"t":"2026-10-20T14:00:00Z","v":8260,"vw":56.530118},{"c":57.15,"h":57.15,"l":56.77,"n":75,"o":56.77,"t":"2026-10-20T14:15:00Z","v":2555,"vw":56.937692},{"c":57.005,"h":57.32,"l":56.92,"n":122,"o":57.27,"t":"2026-10-20T14:30:00Z","v":4867,"vw":57.103631},{"c":56.955,"h":56.97,"l":56.94,"n":46,"o":56.97,"t":"2026-10-20T14:45:00Z","v":1209,"vw":56.951667},{"c":56.67,"h":57.08,"l":56.67,"n":72,"o":57.08,"t":"2026-10-20T15:00:00Z","v":1850,"vw":56.906034},{"c":56.86,"h":56.985,"l":56.635,"n":249,"o":56.635,"t":"2026-10-20T15:15:00Z","v":14448,"vw":56.78122},{"c":56.7,"h":56.7,"l":56.6725,"n":24,"o":56.695,"t":"2026-10-20T15:30:00Z","v":1106,"vw":56.691688},{"c":56.75,"h":56.75,"l":56.65,"n":84,"o":56.725,"t":"2026-10-20T15:45:00Z","v":2989,"vw":56.72144},{"c":56.6,"h":56.69,"l":56.6,"n":39,"o":56.69,"t":"2026-10-20T16:00:00Z","v":1631,"vw":56.631667},{"c":56.63,"h":56.66,"l":56.56,"n":61,"o":56.65,"t":"2026-10-20T16:15:00Z","v":1996,"vw":56.620625},{"c":56.66,"h":56.66,"l":56.66,"n":4,"o":56.66,"t":"2026-10-20T16:30:00Z","v":369,"vw":56.66},{"c":56.58,"h":56.63,"l":56.55,"n":36,"o":56.63,"t":"2026-10-20T16:45:00Z","v":1191,"vw":56.582528},{"c":56.57,"h":56.57,"l":56.52,"n":74,"o":56.5381,"t":"2026-10-20T17:00:00Z","v":3613,"vw":56.540287},{"c":56.61,"h":56.6558,"l":56.5658,"n":48,"o":56.59,"t":"2026-10-20T17:15:00Z","v":2623,"vw":56.608485},{"c":56.57,"h":56.62,"l":56.54,"n":117,"o":56.61,"t":"2026-10-20T17:30:00Z","v":4673,"vw":56.602309},{"c":56.57,"h":56.61,"l":56.555,"n":145,"o":56.57,"t":"2026-10-20T17:45:00Z","v":9881,"vw":56.581113},{"c":56.52,"h":56.61,"l":56.52,"n":86,"o":56.6,"t":"2026-10-20T18:00:00Z","v":3641,"vw":56.58753},{"c":56.49,"h":56.5275,"l":56.49,"n":46,"o":56.5275,"t":"2026-10-20T18:15:00Z","v":1649,"vw":56.501535},{"c":56.335,"h":56.45,"l":56.33,"n":87,"o":56.44,"t":"2026-10-20T18:30:00Z","v":3810,"vw":56.383499},{"c":56.44,"h":56.44,"l":56.36,"n":122,"o":56.36,"t":"2026-10-20T18:45:00Z","v":4829,"vw":56.39602},{"c":56.34,"h":56.435,"l":56.34,"n":51,"o":56.435,"t":"2026-10-20T19:00:00Z","v":2506,"vw":56.391896},{"c":56.34,"h":56.39,"l":56.31,"n":150,"o":56.39,"t":"2026-10-20T19:15:00Z","v":5201,"vw":56.354044},{"c":56.3,"h":56.37,"l":56.26,"n":385,"o":56.3,"t":"2026-10-20T19:30:00Z","v":20892,"vw":56.310287},{"c":56.255,"h":56.529,"l":56.18,"n":670,"o":56.36,"t":"2026-10-20T19:45:00Z","v":27985,"vw":56.300682},{"c":56.22,"h":56.22,"l":56.22,"n":20,"o":56.22,"t":"2026-10-20T20:00:00Z","v":20279,"vw":56.22},{"c":56.22,"h":56.22,"l":56.22,"n":1,"o":56.22,"t":"2026-10-20T20:15:00Z","v":3840,"vw":56.22},{"c":56.07,"h":56.43,"l":56.07,"n":108,"o":56.43,"t":"2026-10-21T13:30:00Z","v":8046,"vw":56.284955},{"c":55.97,"h":55.975,"l":55.76,"n":61,"o":55.76,"t":"2026-10-21T13:45:00Z","v":1575,"vw":55.937372},{"c":55.63,"h":55.86,"l":55.5501,"n":160,"o":55.78,"t":"2026-10-21T14:00:00Z","v":7356,"vw":55.665713},{"c":55.79,"h":55.865,"l":55.75,"n":85,"o":55.75,"t":"2026-10-21T14:15:00Z","v":2514,"vw":55.780979},{"c":55.74,"h":55.86,"l":55.6,"n":33,"o":55.74,"t":"2026-10-21T14:30:00Z","v":1361,"vw":55.740998},{"c":55.6,"h":55.74,"l":55.6,"n":36,"o":55.74,"t":"2026-10-21T14:45:00Z","v":1321,"vw":55.7075},{"c":55.75,"h":55.75,"l":55.515,"n":52,"o":55.63,"t":"2026-10-21T15:00:00Z","v":1638,"vw":55.662081},{"c":55.73,"h":55.8378,"l":55.58,"n":222,"o":55.7258,"t":"2026-10-21T15:15:00Z","v":17995,"vw":55.66257},{"c":55.75,"h":55.85,"l":55.73,"n":55,"o":55.85,"t":"2026-10-21T15:30:00Z","v":3582,"vw":55.759112},{"c":55.835,"h":55.835,"l":55.78,"n":75,"o":55.78,"t":"2026-10-21T15:45:00Z","v":2673,"vw":55.793665},{"c":55.68,"h":55.75,"l":55.68,"n":110,"o":55.75,"t":"2026-10-21T16:00:00Z","v":5064,"vw":55.707018},{"c":55.6,"h":55.66,"l":55.6,"n":73,"o":55.66,"t":"2026-10-21T16:15:00Z","v":2944,"vw":55.621034},{"c":55.77,"h":55.775,"l":55.6,"n":120,"o":55.63,"t":"2026-10-21T16:30:00Z","v":4313,"vw":55.672001},{"c":55.8025,"h":55.82,"l":55.7,"n":28,"o":55.7,"t":"2026-10-21T16:45:00Z","v":1434,"vw":55.74656},{"c":55.74,"h":55.745,"l":55.635,"n":148,"o":55.695,"t":"2026-10-21T17:00:00Z","v":6889,"vw":55.696807},{"c":55.73,"h":55.73,"l":55.625,"n":81,"o":55.71,"t":"2026-10-21T17:15:00Z","v":3404,"vw":55.693889},{"c":55.695,"h":55.705,"l":55.65,"n":21,"o":55.705,"t":"2026-10-21T17:30:00Z","v":546,"vw":55.683333},{"c":55.71,"h":55.77,"l":55.68,"n":98,"o":55.68,"t":"2026-10-21T17:45:00Z","v":3232,"vw":55.744804},{"c":55.73,"h":55.78,"l":55.6493,"n":66,"o":55.77,"t":"2026-10-21T18:00:00Z","v":2904,"vw":55.732048},{"c":55.685,"h":55.8799,"l":55.685,"n":29,"o":55.76,"t":"2026-10-21T18:15:00Z","v":819,"vw":55.751254},{"c":55.79,"h":55.79,"l":55.685,"n":98,"o":55.71,"t":"2026-10-21T18:30:00Z","v":2885,"vw":55.729637},{"c":55.52,"h":55.7,"l":55.52,"n":137,"o":55.7,"t":"2026-10-21T18:45:00Z","v":4756,"vw":55.586214},{"c":55.45,"h":55.53,"l":55.25,"n":132,"o":55.52,"t":"2026-10-21T19:00:00Z","v":4923,"vw":55.393582},{"c":55.69,"h":55.72,"l":55.52,"n":169,"o":55.56,"t":"2026-10-21T19:15:00Z","v":6465,"vw":55.617109},{"c":55.85,"h":55.85,"l":55.64,"n":127,"o":55.78,"t":"2026-10-21T19:30:00Z","v":6324,"vw":55.781512},{"c":55.87,"h":55.95,"l":55.69,"n":713,"o":55.825,"t":"2026-10-21T19:45:00Z","v":34060,"vw":55.831141},{"c":55.85,"h":55.85,"l":55.85,"n":17,"o":55.85,"t":"2026-10-21T20:00:00Z","v":18525,"vw":55.85},{"c":55.85,"h":55.85,"l":55.85,"n":1,"o":55.85,"t":"2026-10-21T20:15:00Z","v":7680,"vw":55.85},{"c":54.2,"h":54.2,"l":54.2,"n":12,"o":54.2,"t":"2026-10-22T08:00:00Z","v":325,"vw":54.2},{"c":53.3,"h":54.1,"l":53.3,"n":57,"o":54,"t":"2026-10-22T13:30:00Z","v":4080,"vw":53.749377},{"c":53.175,"h":53.28,"l":53.14,"n":107,"o":53.27,"t":"2026-10-22T13:45:00Z","v":6630,"vw":53.203547},{"c":53.01,"h":53.265,"l":52.97,"n":51,"o":53.265,"t":"2026-10-22T14:00:00Z","v":3405,"vw":53.012321},{"c":52.7,"h":52.87,"l":52.7,"n":106,"o":52.815,"t":"2026-10-22T14:15:00Z","v":7116,"vw":52.777613},{"c":52.76,"h":52.76,"l":52.625,"n":84,"o":52.67,"t":"2026-10-22T14:30:00Z","v":4654,"vw":52.65701},{"c":52.445,"h":52.56,"l":52.445,"n":44,"o":52.56,"t":"2026-10-22T14:45:00Z","v":1722,"vw":52.498235},{"c":52.515,"h":52.515,"l":52.515,"n":5,"o":52.515,"t":"2026-10-22T15:00:00Z","v":105,"vw":52.515},{"c":52.52,"h":52.6561,"l":52.38,"n":78,"o":52.38,"t":"2026-10-22T15:15:00Z","v":2971,"vw":52.498654},{"c":52.49,"h":52.51,"l":52.3962,"n":75,"o":52.51,"t":"2026-10-22T15:30:00Z","v":3212,"vw":52.463037},{"c":52.75,"h":52.75,"l":52.39,"n":53,"o":52.39,"t":"2026-10-22T15:45:00Z","v":1979,"vw":52.577311},{"c":52.59,"h":52.605,"l":52.59,"n":20,"o":52.6,"t":"2026-10-22T16:00:00Z","v":1605,"vw":52.592265},{"c":52.52,"h":52.65,"l":52.52,"n":55,"o":52.59,"t":"2026-10-22T16:15:00Z","v":2427,"vw":52.589004},{"c":52.3263,"h":52.5,"l":52.3263,"n":50,"o":52.5,"t":"2026-10-22T16:30:00Z","v":1780,"vw":52.410331},{"c":52.46,"h":52.46,"l":52.195,"n":192,"o":52.32,"t":"2026-10-22T16:45:00Z","v":7849,"vw":52.312812},{"c":52.31,"h":52.37,"l":52.31,"n":21,"o":52.37,"t":"2026-10-22T17:00:00Z","v":813,"vw":52.334},{"c":52.33,"h":52.44,"l":52.33,"n":85,"o":52.42,"t":"2026-10-22T17:15:00Z","v":3541,"vw":52.388429},{"c":52.4001,"h":52.54,"l":52.355,"n":77,"o":52.355,"t":"2026-10-22T17:30:00Z","v":2913,"vw":52.442101},{"c":52.365,"h":52.43,"l":52.365,"n":62,"o":52.4154,"t":"2026-10-22T17:45:00Z","v":4249,"vw":52.376999},{"c":52.3301,"h":52.36,"l":52.141,"n":70,"o":52.35,"t":"2026-10-22T18:00:00Z","v":3566,"vw":52.260052},{"c":52.33,"h":52.38,"l":52.27,"n":114,"o":52.29,"t":"2026-10-22T18:15:00Z","v":5395,"vw":52.346445},{"c":52.3,"h":52.31,"l":52.21,"n":193,"o":52.29,"t":"2026-10-22T18:30:00Z","v":7824,"vw":52.270356},{"c":52.285,"h":52.3406,"l":52.2,"n":48,"o":52.285,"t":"2026-10-22T18:45:00Z","v":1082,"vw":52.26592},{"c":52.445,"h":52.455,"l":52.12,"n":247,"o":52.24,"t":"2026-10-22T19:00:00Z","v":8539,"vw":52.296326},{"c":52.43,"h":52.46,"l":52.29,"n":49,"o":52.32,"t":"2026-10-22T19:15:00Z","v":2150,"vw":52.339254},{"c":52.185,"h":52.3415,"l":52.14,"n":304,"o":52.31,"t":"2026-10-22T19:30:00Z","v":14770,"vw":52.238785},{"c":52.35,"h":52.54,"l":52.16,"n":1511,"o":52.23,"t":"2026-10-22T19:45:00Z","v":76461,"vw":52.391252},{"c":52.35,"h":52.41,"l":52.35,"n":8,"o":52.41,"t":"2026-10-22T20:00:00Z","v":30456,"vw":52.350202},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-10-22T20:15:00Z","v":15360,"vw":52.35},{"c":52.46,"h":52.46,"l":52.46,"n":1,"o":52.46,"t":"2026-10-22T21:00:00Z","v":300,"vw":52.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9361431725909144,"strike":102.73487228436389,"iv":1.5736974299267286,"gamma":0.00772673865011706,"theta":-0.07197710346093639,"vega":0.02573716379727637,"rho":0.0033323590244282064,"breakevenPct":98.03441348033394},{"delta":0.15,"premium":1.30366831243487,"strike":83.53267502605203,"iv":1.342714742998381,"gamma":0.011898146292106488,"theta":-0.08058803758749485,"vega":0.03422749340094656,"rho":0.005076862113926041,"breakevenPct":62.05605222251557},{"delta":0.2,"premium":1.1743009406897695,"strike":65.98135841839385,"iv":0.8182236826479101,"gamma":0.025566539688339083,"theta":-0.058886933177151345,"vega":0.0410607786980227,"rho":0.007142228583906989,"breakevenPct":28.282061812958215},{"delta":0.25,"premium":1.0655731076295376,"strike":58.99501645539532,"iv":0.5292728525465052,"gamma":0.0410151668317368,"theta":-0.04317154556278132,"vega":0.04589479762094048,"rho":0.009182648466695273,"breakevenPct":14.728919891164972},{"delta":0.3,"premium":1.2518776057521905,"strike":57.3749773412853,"iv":0.48820519133543255,"gamma":0.048713801530951395,"theta":-0.04318308426400544,"vega":0.0499520573042574,"rho":0.01105142553659045,"breakevenPct":11.990171818600743},{"delta":0.35,"premium":1.4381821038748435,"strike":55.75493822717527,"iv":0.4471375301243599,"gamma":0.056412436230165994,"theta":-0.043194622965229565,"vega":0.054009316987574316,"rho":0.012920202606485628,"breakevenPct":9.251423746036513},{"delta":0.4,"premium":1.7068744127779518,"strike":54.58189790165988,"iv":0.42463845912934545,"gamma":0.06011706858753523,"theta":-0.042781897901659885,"vega":0.0555655183213279,"rho":0.01475471029981752,"breakevenPct":7.523920371418969},{"delta":0.45,"premium":2.0474632007516442,"strike":53.79893517068587,"iv":0.41834343877231445,"gamma":0.06033629815220795,"theta":-0.041998935170685876,"vega":0.054939148136548696,"rho":0.016559312507234632,"breakevenPct":6.678888961676252},{"delta":0.5,"premium":2.3880519887253366,"strike":53.01597243971187,"iv":0.4120484184152834,"gamma":0.06055552771688068,"theta":-0.04121597243971187,"vega":0.054312777951769496,"rho":0.018363914714651743,"breakevenPct":5.8338575519335345},{"delta":0.55,"premium":2.728640776699029,"strike":52.23300970873786,"iv":0.4057533980582524,"gamma":0.0607747572815534,"theta":-0.040433009708737866,"vega":0.05368640776699029,"rho":0.020168516922068856,"breakevenPct":4.988826142190817},{"delta":0.6,"premium":3.069229564672721,"strike":51.45004697776386,"iv":0.3994583777012214,"gamma":0.060993986846226124,"theta":-0.03965004697776386,"vega":0.05306003758221109,"rho":0.02197311912948597,"breakevenPct":4.143794732448099},{"delta":0.65,"premium":3.409818352646414,"strike":50.667084246789855,"iv":0.3931633573441904,"gamma":0.061213216410898844,"theta":-0.03886708424678985,"vega":0.05243366739743188,"rho":0.02377772133690308,"breakevenPct":3.2987633227053816},{"delta":0.7,"premium":3.930936227951152,"strike":49.74898236092266,"iv":0.3985636363636363,"gamma":0.059693080054274095,"theta":-0.038345590230664854,"vega":0.051096743554952515,"rho":0.025450985152350284,"breakevenPct":2.540436654964305},{"delta":0.75,"premium":5.4913161465400275,"strike":48.052917232021706,"iv":0.4712909090909091,"gamma":0.048159837177747626,"theta":-0.03932930800542741,"vega":0.04566933514246947,"rho":0.026368165792403163,"breakevenPct":2.2812480965840223},{"delta":0.8,"premium":7.051696065128904,"strike":46.35685210312076,"iv":0.5440181818181818,"gamma":0.03662659430122116,"theta":-0.04031302578018996,"vega":0.04024192672998643,"rho":0.02728534643245604,"breakevenPct":2.02205953820374},{"delta":0.85,"premium":8.868603213844253,"strike":44.38195302843016,"iv":0.6191097651421508,"gamma":0.025681829419035847,"theta":-0.039913349814585906,"vega":0.03415710754017305,"rho":0.02799399436931452,"breakevenPct":1.720260252673178},{"delta":0.9,"premium":11.711619283065513,"strike":41.291718170580964,"iv":0.7036585908529048,"gamma":0.01709097651421508,"theta":-0.03398009888751545,"vega":0.02544264524103832,"rho":0.027868511493395427,"breakevenPct":1.2480180585414975}],"put":[{"delta":0.1,"premium":1.2844536623754916,"strike":33.10926752490166,"iv":1.5439079037030135,"gamma":0.007914008105968774,"theta":-0.06760925964289131,"vega":0.025728740996938695,"rho":-0.005205393309113684,"breakevenPct":39.20761439823082},{"delta":0.15,"premium":1.3514006711844053,"strike":40.28013423688105,"iv":1.052592820481755,"gamma":0.015684629079206366,"theta":-0.0606075533913411,"vega":0.034036220090514394,"rho":-0.007382193276568293,"breakevenPct":25.637567209748536},{"delta":0.2,"premium":1.3656945914242862,"strike":43.13891828485721,"iv":0.8685949321047681,"gamma":0.02777738523238097,"theta":-0.05363474357035842,"vega":0.039554978887421925,"rho":-0.009528235214476358,"breakevenPct":20.203966201656307},{"delta":0.25,"premium":1.3799885116641668,"strike":45.99770233283337,"iv":0.6845970437277815,"gamma":0.039870141385555564,"theta":-0.046661933749375745,"vega":0.04507373768432946,"rho":-0.011674277152384421,"breakevenPct":14.770365193564079},{"delta":0.3,"premium":1.3942824319040477,"strike":48.856486380809535,"iv":0.5005991553507948,"gamma":0.05196289753873016,"theta":-0.03968912392839308,"vega":0.05059249648123698,"rho":-0.013820319090292483,"breakevenPct":9.33676418547185},{"delta":0.35,"premium":1.601252236135957,"strike":50.44722719141324,"iv":0.42134704830053665,"gamma":0.057855456171735244,"theta":-0.03628282647584973,"vega":0.05293416815742397,"rho":-0.01608937335506512,"breakevenPct":6.693457583042444},{"delta":0.4,"premium":1.9366726296958856,"strike":51.19260584376863,"iv":0.41192546213476444,"gamma":0.05961454979129398,"theta":-0.03525420393559928,"vega":0.053157781753130594,"rho":-0.018440435837747474,"breakevenPct":5.910347251054921},{"delta":0.45,"premium":2.272093023255814,"strike":51.93798449612403,"iv":0.40250387596899223,"gamma":0.06137364341085271,"theta":-0.034225581395348835,"vega":0.05338139534883721,"rho":-0.020791498320429824,"breakevenPct":5.127236919067398},{"delta":0.5,"premium":2.607513416815743,"strike":52.68336314847943,"iv":0.39308228980322,"gamma":0.06313273703041145,"theta":-0.033196958855098394,"vega":0.05360500894454383,"rho":-0.023142560803112177,"breakevenPct":4.3441265870798755},{"delta":0.55,"premium":2.9429338103756715,"strike":53.42874180083483,"iv":0.3836607036374478,"gamma":0.06489183064997019,"theta":-0.032168336314847945,"vega":0.05382862254025045,"rho":-0.025493623285794527,"breakevenPct":3.561016255092352},{"delta":0.6,"premium":3.2783542039355993,"strike":54.17412045319022,"iv":0.3742391174716756,"gamma":0.06665092426952891,"theta":-0.031139713774597497,"vega":0.05405223613595707,"rho":-0.027844685768476877,"breakevenPct":2.7779059231048304},{"delta":0.65,"premium":3.6137745974955284,"strike":54.91949910554562,"iv":0.3648175313059034,"gamma":0.06841001788908765,"theta":-0.030111091234347048,"vega":0.05427584973166369,"rho":-0.03019574825115923,"breakevenPct":1.994795591117307},{"delta":0.7,"premium":5.031689165801314,"strike":56.543786777431635,"iv":0.37817265489788854,"gamma":0.06058774662512981,"theta":-0.026356663205261338,"vega":0.048479923849082736,"rho":-0.03332973578437603,"breakevenPct":1.6300673469799316},{"delta":0.75,"premium":6.580668051228798,"strike":58.274489442713744,"iv":0.3942854967116649,"gamma":0.05160539979231568,"theta":-0.02227220491519557,"vega":0.04195517480096919,"rho":-0.036558516933576826,"breakevenPct":1.315995230071048},{"delta":0.8,"premium":8.129646936656282,"strike":60.005192107995846,"iv":0.41039833852544133,"gamma":0.04262305295950155,"theta":-0.0181877466251298,"vega":0.035430425752855654,"rho":-0.03978729808277763,"breakevenPct":1.0019231131621646},{"delta":0.85,"premium":9.678625822083765,"strike":61.73589477327795,"iv":0.4265111803392177,"gamma":0.03364070612668744,"theta":-0.014103288335064038,"vega":0.028905676704742134,"rho":-0.04301607923197842,"breakevenPct":0.6878509962532815},{"delta":0.9,"premium":11.227604707511249,"strike":63.46659743856006,"iv":0.4426240221529941,"gamma":0.024658359293873312,"theta":-0.010018830044998268,"vega":0.022380927656628594,"rho":-0.04624486038117922,"breakevenPct":0.37377887934439813}]},"raw":{"call":[{"delta":0.1,"premium":0.9361431725909144,"strike":102.73487228436389,"iv":1.5736974299267286,"gamma":0.00772673865011706,"theta":-0.07197710346093639,"vega":0.02573716379727637,"rho":0.0033323590244282064,"breakevenPct":98.03441348033394},{"delta":0.15,"premium":1.30366831243487,"strike":83.53267502605203,"iv":1.342714742998381,"gamma":0.011898146292106488,"theta":-0.08058803758749485,"vega":0.03422749340094656,"rho":0.005076862113926041,"breakevenPct":62.05605222251557},{"delta":0.2,"premium":1.1743009406897695,"strike":65.98135841839385,"iv":0.8182236826479101,"gamma":0.025566539688339083,"theta":-0.058886933177151345,"vega":0.0410607786980227,"rho":0.007142228583906989,"breakevenPct":28.282061812958215},{"delta":0.25,"premium":1.0655731076295376,"strike":58.99501645539532,"iv":0.5292728525465052,"gamma":0.0410151668317368,"theta":-0.04317154556278132,"vega":0.04589479762094048,"rho":0.009182648466695273,"breakevenPct":14.728919891164972},{"delta":0.3,"premium":1.2518776057521905,"strike":57.3749773412853,"iv":0.48820519133543255,"gamma":0.048713801530951395,"theta":-0.04318308426400544,"vega":0.0499520573042574,"rho":0.01105142553659045,"breakevenPct":11.990171818600743},{"delta":0.35,"premium":1.4381821038748435,"strike":55.75493822717527,"iv":0.4471375301243599,"gamma":0.056412436230165994,"theta":-0.043194622965229565,"vega":0.054009316987574316,"rho":0.012920202606485628,"breakevenPct":9.251423746036513},{"delta":0.4,"premium":1.7068744127779518,"strike":54.58189790165988,"iv":0.42463845912934545,"gamma":0.06011706858753523,"theta":-0.042781897901659885,"vega":0.0555655183213279,"rho":0.01475471029981752,"breakevenPct":7.523920371418969},{"delta":0.45,"premium":2.0474632007516442,"strike":53.79893517068587,"iv":0.41834343877231445,"gamma":0.06033629815220795,"theta":-0.041998935170685876,"vega":0.054939148136548696,"rho":0.016559312507234632,"breakevenPct":6.678888961676252},{"delta":0.5,"premium":2.3880519887253366,"strike":53.01597243971187,"iv":0.4120484184152834,"gamma":0.06055552771688068,"theta":-0.04121597243971187,"vega":0.054312777951769496,"rho":0.018363914714651743,"breakevenPct":5.8338575519335345},{"delta":0.55,"premium":2.728640776699029,"strike":52.23300970873786,"iv":0.4057533980582524,"gamma":0.0607747572815534,"theta":-0.040433009708737866,"vega":0.05368640776699029,"rho":0.020168516922068856,"breakevenPct":4.988826142190817},{"delta":0.6,"premium":3.069229564672721,"strike":51.45004697776386,"iv":0.3994583777012214,"gamma":0.060993986846226124,"theta":-0.03965004697776386,"vega":0.05306003758221109,"rho":0.02197311912948597,"breakevenPct":4.143794732448099},{"delta":0.65,"premium":3.409818352646414,"strike":50.667084246789855,"iv":0.3931633573441904,"gamma":0.061213216410898844,"theta":-0.03886708424678985,"vega":0.05243366739743188,"rho":0.02377772133690308,"breakevenPct":3.2987633227053816},{"delta":0.7,"premium":3.930936227951152,"strike":49.74898236092266,"iv":0.3985636363636363,"gamma":0.059693080054274095,"theta":-0.038345590230664854,"vega":0.051096743554952515,"rho":0.025450985152350284,"breakevenPct":2.540436654964305},{"delta":0.75,"premium":5.4913161465400275,"strike":48.052917232021706,"iv":0.4712909090909091,"gamma":0.048159837177747626,"theta":-0.03932930800542741,"vega":0.04566933514246947,"rho":0.026368165792403163,"breakevenPct":2.2812480965840223},{"delta":0.8,"premium":7.051696065128904,"strike":46.35685210312076,"iv":0.5440181818181818,"gamma":0.03662659430122116,"theta":-0.04031302578018996,"vega":0.04024192672998643,"rho":0.02728534643245604,"breakevenPct":2.02205953820374},{"delta":0.85,"premium":8.868603213844253,"strike":44.38195302843016,"iv":0.6191097651421508,"gamma":0.025681829419035847,"theta":-0.039913349814585906,"vega":0.03415710754017305,"rho":0.02799399436931452,"breakevenPct":1.720260252673178},{"delta":0.9,"premium":11.711619283065513,"strike":41.291718170580964,"iv":0.7036585908529048,"gamma":0.01709097651421508,"theta":-0.03398009888751545,"vega":0.02544264524103832,"rho":0.027868511493395427,"breakevenPct":1.2480180585414975}],"put":[{"delta":0.1,"premium":1.2844536623754916,"strike":33.10926752490166,"iv":1.5439079037030135,"gamma":0.007914008105968774,"theta":-0.06760925964289131,"vega":0.025728740996938695,"rho":-0.005205393309113684,"breakevenPct":39.20761439823082},{"delta":0.15,"premium":1.3514006711844053,"strike":40.28013423688105,"iv":1.052592820481755,"gamma":0.015684629079206366,"theta":-0.0606075533913411,"vega":0.034036220090514394,"rho":-0.007382193276568293,"breakevenPct":25.637567209748536},{"delta":0.2,"premium":1.3656945914242862,"strike":43.13891828485721,"iv":0.8685949321047681,"gamma":0.02777738523238097,"theta":-0.05363474357035842,"vega":0.039554978887421925,"rho":-0.009528235214476358,"breakevenPct":20.203966201656307},{"delta":0.25,"premium":1.3799885116641668,"strike":45.99770233283337,"iv":0.6845970437277815,"gamma":0.039870141385555564,"theta":-0.046661933749375745,"vega":0.04507373768432946,"rho":-0.011674277152384421,"breakevenPct":14.770365193564079},{"delta":0.3,"premium":1.3942824319040477,"strike":48.856486380809535,"iv":0.5005991553507948,"gamma":0.05196289753873016,"theta":-0.03968912392839308,"vega":0.05059249648123698,"rho":-0.013820319090292483,"breakevenPct":9.33676418547185},{"delta":0.35,"premium":1.601252236135957,"strike":50.44722719141324,"iv":0.42134704830053665,"gamma":0.057855456171735244,"theta":-0.03628282647584973,"vega":0.05293416815742397,"rho":-0.01608937335506512,"breakevenPct":6.693457583042444},{"delta":0.4,"premium":1.9366726296958856,"strike":51.19260584376863,"iv":0.41192546213476444,"gamma":0.05961454979129398,"theta":-0.03525420393559928,"vega":0.053157781753130594,"rho":-0.018440435837747474,"breakevenPct":5.910347251054921},{"delta":0.45,"premium":2.272093023255814,"strike":51.93798449612403,"iv":0.40250387596899223,"gamma":0.06137364341085271,"theta":-0.034225581395348835,"vega":0.05338139534883721,"rho":-0.020791498320429824,"breakevenPct":5.127236919067398},{"delta":0.5,"premium":2.607513416815743,"strike":52.68336314847943,"iv":0.39308228980322,"gamma":0.06313273703041145,"theta":-0.033196958855098394,"vega":0.05360500894454383,"rho":-0.023142560803112177,"breakevenPct":4.3441265870798755},{"delta":0.55,"premium":2.9429338103756715,"strike":53.42874180083483,"iv":0.3836607036374478,"gamma":0.06489183064997019,"theta":-0.032168336314847945,"vega":0.05382862254025045,"rho":-0.025493623285794527,"breakevenPct":3.561016255092352},{"delta":0.6,"premium":3.2783542039355993,"strike":54.17412045319022,"iv":0.3742391174716756,"gamma":0.06665092426952891,"theta":-0.031139713774597497,"vega":0.05405223613595707,"rho":-0.027844685768476877,"breakevenPct":2.7779059231048304},{"delta":0.65,"premium":3.6137745974955284,"strike":54.91949910554562,"iv":0.3648175313059034,"gamma":0.06841001788908765,"theta":-0.030111091234347048,"vega":0.05427584973166369,"rho":-0.03019574825115923,"breakevenPct":1.994795591117307},{"delta":0.7,"premium":5.031689165801314,"strike":56.543786777431635,"iv":0.37817265489788854,"gamma":0.06058774662512981,"theta":-0.026356663205261338,"vega":0.048479923849082736,"rho":-0.03332973578437603,"breakevenPct":1.6300673469799316},{"delta":0.75,"premium":6.580668051228798,"strike":58.274489442713744,"iv":0.3942854967116649,"gamma":0.05160539979231568,"theta":-0.02227220491519557,"vega":0.04195517480096919,"rho":-0.036558516933576826,"breakevenPct":1.315995230071048},{"delta":0.8,"premium":8.129646936656282,"strike":60.005192107995846,"iv":0.41039833852544133,"gamma":0.04262305295950155,"theta":-0.0181877466251298,"vega":0.035430425752855654,"rho":-0.03978729808277763,"breakevenPct":1.0019231131621646},{"delta":0.85,"premium":9.678625822083765,"strike":61.73589477327795,"iv":0.4265111803392177,"gamma":0.03364070612668744,"theta":-0.014103288335064038,"vega":0.028905676704742134,"rho":-0.04301607923197842,"breakevenPct":0.6878509962532815},{"delta":0.9,"premium":11.227604707511249,"strike":63.46659743856006,"iv":0.4426240221529941,"gamma":0.024658359293873312,"theta":-0.010018830044998268,"vega":0.022380927656628594,"rho":-0.04624486038117922,"breakevenPct":0.37377887934439813}]}},"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"}}