{"symbol":"RLI","url":"https://intraalpha.com/companies/RLI","capturedAt":"2026-10-23T04:44:47.414Z","state":"ready","quote":{"symbol":"RLI","last_price":67.01,"prev_close":63.9,"regular_close":67.01,"change":3.11,"change_pct":4.867,"regular_change":3.11,"regular_change_pct":4.867,"extended_change":0,"extended_change_pct":0,"bid":58.01,"ask":67.7,"bid_size":100,"ask_size":100,"volume":1130807,"vwap":66.654636,"open":63.28,"high":67.28,"low":63.28,"close":67.01,"trade_count":23144,"last_trade_at":"2026-10-22T23:00:00.001658513Z","last_quote_at":"2026-10-22T23:56:18.71142928Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:28.730251099-04:00","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":"RLI","fetched_at":"2026-10-23T04:44:47.058833+00:00","name":"RLI Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"RLI Corp. The company is headquartered in Peoria, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":5864293000,"ebitda":521285000,"pe_ratio":14.66,"peg_ratio":1.73,"book_value":18.49,"dividend_per_share":0.68,"dividend_yield":0.0108,"eps":4.36,"revenue_ttm":1942095000,"gross_profit_ttm":650316000,"profit_margin":0.203,"operating_margin_ttm":0.225,"return_on_assets_ttm":0.0505,"return_on_equity_ttm":0.221,"quarterly_earnings_growth":-0.35,"quarterly_revenue_growth":-0.063,"analyst_target_price":57.5,"analyst_number":1,"beta":0.315,"fifty_two_week_high":67.28,"fifty_two_week_low":46.96,"fifty_day_ma":60.5,"two_hundred_day_ma":58.42,"shares_outstanding":91773000,"forward_pe":20.53,"price_to_sales":3.02,"price_to_book":2.978,"ev_to_revenue":2.948,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:47.058833+00:00"},"optionObservedAt":"2026-10-22T19:54:59.497Z","bars":[{"c":59.5932,"h":59.87,"l":59.5932,"n":37,"o":59.87,"t":"2026-10-16T13:30:00Z","v":11543,"vw":59.84782},{"c":60.26,"h":60.35,"l":60.12,"n":220,"o":60.12,"t":"2026-10-16T13:35:00Z","v":10208,"vw":60.226242},{"c":60.26,"h":60.33,"l":60.23,"n":80,"o":60.305,"t":"2026-10-16T13:40:00Z","v":3362,"vw":60.256311},{"c":60.48,"h":60.48,"l":60.31,"n":169,"o":60.31,"t":"2026-10-16T13:45:00Z","v":13744,"vw":60.388374},{"c":60.285,"h":60.505,"l":60.285,"n":81,"o":60.4075,"t":"2026-10-16T13:50:00Z","v":2350,"vw":60.414005},{"c":60.27,"h":60.29,"l":60.27,"n":20,"o":60.29,"t":"2026-10-16T13:55:00Z","v":373,"vw":60.28},{"c":60.35,"h":60.35,"l":60.29,"n":85,"o":60.33,"t":"2026-10-16T14:00:00Z","v":1669,"vw":60.324444},{"c":60.405,"h":60.45,"l":60.36,"n":171,"o":60.36,"t":"2026-10-16T14:05:00Z","v":4626,"vw":60.393628},{"c":60.065,"h":60.395,"l":60.065,"n":282,"o":60.37,"t":"2026-10-16T14:10:00Z","v":8997,"vw":60.351133},{"c":60.06,"h":60.14,"l":60.035,"n":113,"o":60.035,"t":"2026-10-16T14:15:00Z","v":4000,"vw":60.07835},{"c":60.12,"h":60.12,"l":60.08,"n":95,"o":60.1,"t":"2026-10-16T14:20:00Z","v":2677,"vw":60.099231},{"c":60.1,"h":60.155,"l":60.1,"n":137,"o":60.11,"t":"2026-10-16T14:25:00Z","v":4615,"vw":60.126146},{"c":60.14,"h":60.17,"l":60.08,"n":260,"o":60.0925,"t":"2026-10-16T14:30:00Z","v":12502,"vw":60.124395},{"c":60.13,"h":60.22,"l":60.08,"n":239,"o":60.13,"t":"2026-10-16T14:35:00Z","v":10898,"vw":60.148749},{"c":60.025,"h":60.12,"l":60.025,"n":81,"o":60.1,"t":"2026-10-16T14:40:00Z","v":1919,"vw":60.085833},{"c":60.18,"h":60.18,"l":60.02,"n":199,"o":60.03,"t":"2026-10-16T14:45:00Z","v":9072,"vw":60.091853},{"c":60.24,"h":60.25,"l":60.135,"n":237,"o":60.2,"t":"2026-10-16T14:50:00Z","v":11156,"vw":60.203943},{"c":60.315,"h":60.315,"l":60.265,"n":107,"o":60.27,"t":"2026-10-16T14:55:00Z","v":2918,"vw":60.290909},{"c":60.44,"h":60.44,"l":60.375,"n":142,"o":60.39,"t":"2026-10-16T15:00:00Z","v":3902,"vw":60.41353},{"c":60.56,"h":60.56,"l":60.455,"n":191,"o":60.455,"t":"2026-10-16T15:05:00Z","v":6148,"vw":60.505253},{"c":60.56,"h":60.61,"l":60.48,"n":200,"o":60.58,"t":"2026-10-16T15:10:00Z","v":6250,"vw":60.546436},{"c":60.605,"h":60.63,"l":60.54,"n":119,"o":60.54,"t":"2026-10-16T15:15:00Z","v":2953,"vw":60.569044},{"c":60.625,"h":60.67,"l":60.57,"n":210,"o":60.605,"t":"2026-10-16T15:20:00Z","v":7366,"vw":60.606093},{"c":60.58,"h":60.6,"l":60.55,"n":135,"o":60.6,"t":"2026-10-16T15:25:00Z","v":3253,"vw":60.572727},{"c":60.445,"h":60.53,"l":60.4,"n":181,"o":60.53,"t":"2026-10-16T15:30:00Z","v":8032,"vw":60.470028},{"c":60.36,"h":60.45,"l":60.36,"n":160,"o":60.45,"t":"2026-10-16T15:35:00Z","v":4705,"vw":60.394584},{"c":60.28,"h":60.39,"l":60.28,"n":121,"o":60.39,"t":"2026-10-16T15:40:00Z","v":4813,"vw":60.326897},{"c":60.315,"h":60.435,"l":60.3,"n":266,"o":60.3,"t":"2026-10-16T15:45:00Z","v":8327,"vw":60.355073},{"c":60.56,"h":60.61,"l":60.36,"n":375,"o":60.39,"t":"2026-10-16T15:50:00Z","v":16449,"vw":60.537252},{"c":60.415,"h":60.61,"l":60.3947,"n":123,"o":60.6,"t":"2026-10-16T15:55:00Z","v":6300,"vw":60.450779},{"c":60.465,"h":60.5,"l":60.4,"n":156,"o":60.43,"t":"2026-10-16T16:00:00Z","v":7597,"vw":60.440571},{"c":60.42,"h":60.5,"l":60.365,"n":141,"o":60.49,"t":"2026-10-16T16:05:00Z","v":7574,"vw":60.414848},{"c":60.12,"h":60.39,"l":60.12,"n":159,"o":60.36,"t":"2026-10-16T16:10:00Z","v":7040,"vw":60.292369},{"c":60.11,"h":60.15,"l":60.0601,"n":131,"o":60.115,"t":"2026-10-16T16:15:00Z","v":10037,"vw":60.093244},{"c":60.17,"h":60.17,"l":60.09,"n":308,"o":60.12,"t":"2026-10-16T16:20:00Z","v":14024,"vw":60.138483},{"c":60.18,"h":60.19,"l":60.14,"n":140,"o":60.17,"t":"2026-10-16T16:25:00Z","v":10757,"vw":60.164394},{"c":60.28,"h":60.29,"l":60.18,"n":215,"o":60.18,"t":"2026-10-16T16:30:00Z","v":5468,"vw":60.238664},{"c":60.255,"h":60.315,"l":60.25,"n":172,"o":60.315,"t":"2026-10-16T16:35:00Z","v":7599,"vw":60.271203},{"c":60.3,"h":60.32,"l":60.23,"n":248,"o":60.255,"t":"2026-10-16T16:40:00Z","v":10221,"vw":60.260911},{"c":60.33,"h":60.38,"l":60.31,"n":261,"o":60.31,"t":"2026-10-16T16:45:00Z","v":8993,"vw":60.347699},{"c":60.345,"h":60.37,"l":60.32,"n":135,"o":60.33,"t":"2026-10-16T16:50:00Z","v":4221,"vw":60.342059},{"c":60.335,"h":60.39,"l":60.33,"n":179,"o":60.39,"t":"2026-10-16T16:55:00Z","v":6414,"vw":60.342894},{"c":60.355,"h":60.395,"l":60.31,"n":228,"o":60.335,"t":"2026-10-16T17:00:00Z","v":6413,"vw":60.353926},{"c":60.325,"h":60.375,"l":60.325,"n":112,"o":60.375,"t":"2026-10-16T17:05:00Z","v":4599,"vw":60.357289},{"c":60.32,"h":60.325,"l":60.315,"n":89,"o":60.325,"t":"2026-10-16T17:10:00Z","v":2289,"vw":60.319491},{"c":60.35,"h":60.36,"l":60.31,"n":336,"o":60.34,"t":"2026-10-16T17:15:00Z","v":13811,"vw":60.336371},{"c":60.36,"h":60.36,"l":60.33,"n":135,"o":60.335,"t":"2026-10-16T17:20:00Z","v":4226,"vw":60.351403},{"c":60.335,"h":60.3625,"l":60.33,"n":144,"o":60.35,"t":"2026-10-16T17:25:00Z","v":4431,"vw":60.348937},{"c":60.3799,"h":60.3799,"l":60.3337,"n":204,"o":60.34,"t":"2026-10-16T17:30:00Z","v":10052,"vw":60.35238},{"c":60.385,"h":60.41,"l":60.365,"n":191,"o":60.365,"t":"2026-10-16T17:35:00Z","v":6673,"vw":60.392772},{"c":60.42,"h":60.42,"l":60.38,"n":132,"o":60.42,"t":"2026-10-16T17:40:00Z","v":3496,"vw":60.399869},{"c":60.45,"h":60.475,"l":60.4,"n":183,"o":60.42,"t":"2026-10-16T17:45:00Z","v":7223,"vw":60.442826},{"c":60.54,"h":60.57,"l":60.47,"n":241,"o":60.47,"t":"2026-10-16T17:50:00Z","v":9711,"vw":60.504071},{"c":60.51,"h":60.54,"l":60.49,"n":76,"o":60.54,"t":"2026-10-16T17:55:00Z","v":2344,"vw":60.5164},{"c":60.54,"h":60.55,"l":60.51,"n":132,"o":60.54,"t":"2026-10-16T18:00:00Z","v":3388,"vw":60.5345},{"c":60.58,"h":60.58,"l":60.505,"n":273,"o":60.5499,"t":"2026-10-16T18:05:00Z","v":8327,"vw":60.543697},{"c":60.52,"h":60.58,"l":60.52,"n":140,"o":60.57,"t":"2026-10-16T18:10:00Z","v":5567,"vw":60.566828},{"c":60.52,"h":60.545,"l":60.52,"n":85,"o":60.545,"t":"2026-10-16T18:15:00Z","v":2087,"vw":60.523501},{"c":60.545,"h":60.545,"l":60.515,"n":128,"o":60.515,"t":"2026-10-16T18:20:00Z","v":2759,"vw":60.533628},{"c":60.55,"h":60.58,"l":60.54,"n":172,"o":60.56,"t":"2026-10-16T18:25:00Z","v":4205,"vw":60.564067},{"c":60.58,"h":60.645,"l":60.555,"n":274,"o":60.57,"t":"2026-10-16T18:30:00Z","v":8798,"vw":60.605276},{"c":60.67,"h":60.67,"l":60.57,"n":205,"o":60.62,"t":"2026-10-16T18:35:00Z","v":4785,"vw":60.620611},{"c":60.8,"h":60.845,"l":60.645,"n":320,"o":60.645,"t":"2026-10-16T18:40:00Z","v":11086,"vw":60.779063},{"c":60.9,"h":60.94,"l":60.79,"n":228,"o":60.79,"t":"2026-10-16T18:45:00Z","v":7777,"vw":60.890732},{"c":60.86,"h":60.89,"l":60.84,"n":142,"o":60.89,"t":"2026-10-16T18:50:00Z","v":3249,"vw":60.851},{"c":60.95,"h":60.95,"l":60.86,"n":292,"o":60.89,"t":"2026-10-16T18:55:00Z","v":7573,"vw":60.893619},{"c":60.98,"h":60.99,"l":60.945,"n":175,"o":60.98,"t":"2026-10-16T19:00:00Z","v":4896,"vw":60.964737},{"c":61.01,"h":61.045,"l":60.955,"n":295,"o":60.96,"t":"2026-10-16T19:05:00Z","v":9631,"vw":61.000032},{"c":60.89,"h":61.05,"l":60.87,"n":370,"o":61.005,"t":"2026-10-16T19:10:00Z","v":14082,"vw":60.952508},{"c":60.95,"h":60.96,"l":60.93,"n":150,"o":60.94,"t":"2026-10-16T19:15:00Z","v":5726,"vw":60.953057},{"c":60.96,"h":61,"l":60.95,"n":233,"o":60.97,"t":"2026-10-16T19:20:00Z","v":8569,"vw":60.975604},{"c":60.9,"h":60.97,"l":60.9,"n":425,"o":60.965,"t":"2026-10-16T19:25:00Z","v":15439,"vw":60.932341},{"c":61.03,"h":61.039,"l":60.92,"n":380,"o":60.92,"t":"2026-10-16T19:30:00Z","v":11550,"vw":60.984923},{"c":60.835,"h":61.045,"l":60.81,"n":405,"o":61.045,"t":"2026-10-16T19:35:00Z","v":15887,"vw":60.945375},{"c":60.87,"h":60.89,"l":60.79,"n":614,"o":60.835,"t":"2026-10-16T19:40:00Z","v":28852,"vw":60.841751},{"c":61.005,"h":61.015,"l":60.86,"n":452,"o":60.87,"t":"2026-10-16T19:45:00Z","v":20548,"vw":60.930546},{"c":61.06,"h":61.07,"l":60.96,"n":599,"o":60.99,"t":"2026-10-16T19:50:00Z","v":22375,"vw":61.017808},{"c":61.07,"h":61.15,"l":61.02,"n":2457,"o":61.04,"t":"2026-10-16T19:55:00Z","v":130252,"vw":61.09123},{"c":61.07,"h":61.09,"l":61.07,"n":50,"o":61.08,"t":"2026-10-16T20:00:00Z","v":226818,"vw":61.070023},{"c":61.05,"h":61.05,"l":60.99,"n":17,"o":60.99,"t":"2026-10-16T20:10:00Z","v":813,"vw":61.006},{"c":60.47,"h":61.31,"l":60.47,"n":22,"o":60.76,"t":"2026-10-19T13:30:00Z","v":10896,"vw":60.752895},{"c":61.35,"h":61.35,"l":61.06,"n":203,"o":61.06,"t":"2026-10-19T13:35:00Z","v":15548,"vw":61.214452},{"c":61.43,"h":61.49,"l":61.15,"n":241,"o":61.3256,"t":"2026-10-19T13:40:00Z","v":27062,"vw":61.249984},{"c":61.1,"h":61.33,"l":61.1,"n":107,"o":61.32,"t":"2026-10-19T13:45:00Z","v":12890,"vw":61.221271},{"c":61.04,"h":61.04,"l":60.8,"n":145,"o":61.03,"t":"2026-10-19T13:50:00Z","v":9782,"vw":60.966906},{"c":61.3,"h":61.39,"l":61.05,"n":102,"o":61.05,"t":"2026-10-19T13:55:00Z","v":10512,"vw":61.221614},{"c":61.49,"h":61.79,"l":61.31,"n":340,"o":61.37,"t":"2026-10-19T14:00:00Z","v":42380,"vw":61.616307},{"c":61.535,"h":61.55,"l":61.325,"n":188,"o":61.49,"t":"2026-10-19T14:05:00Z","v":10065,"vw":61.462337},{"c":62.145,"h":62.38,"l":61.42,"n":747,"o":61.54,"t":"2026-10-19T14:10:00Z","v":94190,"vw":62.014146},{"c":62.2,"h":62.29,"l":62.06,"n":376,"o":62.13,"t":"2026-10-19T14:15:00Z","v":31709,"vw":62.151827},{"c":61.96,"h":62.36,"l":61.95,"n":295,"o":62.08,"t":"2026-10-19T14:20:00Z","v":14688,"vw":62.20108},{"c":61.87,"h":61.975,"l":61.83,"n":281,"o":61.95,"t":"2026-10-19T14:25:00Z","v":11413,"vw":61.914567},{"c":61.79,"h":61.97,"l":61.79,"n":274,"o":61.855,"t":"2026-10-19T14:30:00Z","v":12607,"vw":61.847254},{"c":61.85,"h":62.01,"l":61.675,"n":232,"o":61.75,"t":"2026-10-19T14:35:00Z","v":9980,"vw":61.866274},{"c":61.62,"h":61.85,"l":61.595,"n":166,"o":61.85,"t":"2026-10-19T14:40:00Z","v":4925,"vw":61.689863},{"c":61.6,"h":61.62,"l":61.445,"n":214,"o":61.56,"t":"2026-10-19T14:45:00Z","v":6682,"vw":61.541492},{"c":61.57,"h":61.65,"l":61.57,"n":122,"o":61.62,"t":"2026-10-19T14:50:00Z","v":4034,"vw":61.616991},{"c":61.53,"h":61.62,"l":61.53,"n":93,"o":61.535,"t":"2026-10-19T14:55:00Z","v":2645,"vw":61.580486},{"c":61.39,"h":61.535,"l":61.32,"n":307,"o":61.535,"t":"2026-10-19T15:00:00Z","v":10609,"vw":61.405883},{"c":61.39,"h":61.4,"l":61.35,"n":81,"o":61.38,"t":"2026-10-19T15:05:00Z","v":2182,"vw":61.375},{"c":61.43,"h":61.495,"l":61.42,"n":146,"o":61.42,"t":"2026-10-19T15:10:00Z","v":3912,"vw":61.468007},{"c":61.61,"h":61.63,"l":61.41,"n":273,"o":61.53,"t":"2026-10-19T15:15:00Z","v":10152,"vw":61.511687},{"c":61.47,"h":61.525,"l":61.36,"n":120,"o":61.48,"t":"2026-10-19T15:20:00Z","v":2989,"vw":61.440881},{"c":61.445,"h":61.46,"l":61.37,"n":79,"o":61.455,"t":"2026-10-19T15:25:00Z","v":1874,"vw":61.43821},{"c":61.44,"h":61.45,"l":61.35,"n":188,"o":61.4,"t":"2026-10-19T15:30:00Z","v":12016,"vw":61.411935},{"c":61.425,"h":61.46,"l":61.42,"n":99,"o":61.42,"t":"2026-10-19T15:35:00Z","v":2507,"vw":61.433636},{"c":61.43,"h":61.47,"l":61.38,"n":102,"o":61.38,"t":"2026-10-19T15:40:00Z","v":6564,"vw":61.425292},{"c":61.17,"h":61.43,"l":61.17,"n":281,"o":61.43,"t":"2026-10-19T15:45:00Z","v":10814,"vw":61.314866},{"c":61.065,"h":61.175,"l":60.91,"n":479,"o":61.175,"t":"2026-10-19T15:50:00Z","v":34325,"vw":61.05556},{"c":61.045,"h":61.07,"l":60.99,"n":114,"o":61.065,"t":"2026-10-19T15:55:00Z","v":5638,"vw":61.057564},{"c":60.97,"h":61.05,"l":60.97,"n":90,"o":61.05,"t":"2026-10-19T16:00:00Z","v":10961,"vw":61.047029},{"c":61.03,"h":61.08,"l":61,"n":91,"o":61,"t":"2026-10-19T16:05:00Z","v":11740,"vw":61.060616},{"c":61.11,"h":61.13,"l":60.98,"n":193,"o":61.015,"t":"2026-10-19T16:10:00Z","v":9028,"vw":61.088867},{"c":61.2,"h":61.36,"l":61.115,"n":403,"o":61.115,"t":"2026-10-19T16:15:00Z","v":32427,"vw":61.259617},{"c":61.15,"h":61.2,"l":61.025,"n":180,"o":61.2,"t":"2026-10-19T16:20:00Z","v":7355,"vw":61.092895},{"c":61.095,"h":61.13,"l":61.05,"n":118,"o":61.13,"t":"2026-10-19T16:25:00Z","v":4620,"vw":61.098404},{"c":61.15,"h":61.15,"l":61.085,"n":224,"o":61.09,"t":"2026-10-19T16:30:00Z","v":13726,"vw":61.127701},{"c":61.13,"h":61.16,"l":61.08,"n":165,"o":61.11,"t":"2026-10-19T16:35:00Z","v":5093,"vw":61.137119},{"c":61.2,"h":61.2,"l":61.12,"n":120,"o":61.17,"t":"2026-10-19T16:40:00Z","v":5097,"vw":61.175634},{"c":61.27,"h":61.295,"l":61.185,"n":316,"o":61.215,"t":"2026-10-19T16:45:00Z","v":15320,"vw":61.25252},{"c":61.45,"h":61.45,"l":61.34,"n":150,"o":61.34,"t":"2026-10-19T16:50:00Z","v":5019,"vw":61.386565},{"c":61.38,"h":61.405,"l":61.33,"n":107,"o":61.405,"t":"2026-10-19T16:55:00Z","v":3825,"vw":61.358603},{"c":61.31,"h":61.37,"l":61.31,"n":117,"o":61.37,"t":"2026-10-19T17:00:00Z","v":4472,"vw":61.344282},{"c":61.25,"h":61.34,"l":61.19,"n":414,"o":61.31,"t":"2026-10-19T17:05:00Z","v":24352,"vw":61.28418},{"c":61.24,"h":61.39,"l":61.19,"n":300,"o":61.2872,"t":"2026-10-19T17:10:00Z","v":28321,"vw":61.310067},{"c":61.585,"h":61.6,"l":61.17,"n":352,"o":61.24,"t":"2026-10-19T17:15:00Z","v":23568,"vw":61.38015},{"c":61.43,"h":61.585,"l":61.41,"n":152,"o":61.585,"t":"2026-10-19T17:20:00Z","v":6277,"vw":61.500079},{"c":61.4,"h":61.5,"l":61.34,"n":215,"o":61.43,"t":"2026-10-19T17:25:00Z","v":10156,"vw":61.408204},{"c":61.4,"h":61.5,"l":61.36,"n":262,"o":61.37,"t":"2026-10-19T17:30:00Z","v":13345,"vw":61.429683},{"c":61.44,"h":61.455,"l":61.41,"n":94,"o":61.43,"t":"2026-10-19T17:35:00Z","v":1874,"vw":61.435289},{"c":61.34,"h":61.4,"l":61.305,"n":246,"o":61.4,"t":"2026-10-19T17:40:00Z","v":9029,"vw":61.358572},{"c":61.35,"h":61.39,"l":61.3,"n":125,"o":61.345,"t":"2026-10-19T17:45:00Z","v":3253,"vw":61.352187},{"c":61.45,"h":61.45,"l":61.35,"n":150,"o":61.35,"t":"2026-10-19T17:50:00Z","v":4461,"vw":61.424396},{"c":61.4,"h":61.44,"l":61.4,"n":77,"o":61.41,"t":"2026-10-19T17:55:00Z","v":2356,"vw":61.420772},{"c":61.36,"h":61.425,"l":61.31,"n":231,"o":61.4,"t":"2026-10-19T18:00:00Z","v":8643,"vw":61.384293},{"c":61.38,"h":61.41,"l":61.365,"n":97,"o":61.365,"t":"2026-10-19T18:05:00Z","v":4315,"vw":61.384553},{"c":61.36,"h":61.37,"l":61.33,"n":159,"o":61.35,"t":"2026-10-19T18:10:00Z","v":4951,"vw":61.350763},{"c":61.33,"h":61.38,"l":61.33,"n":169,"o":61.35,"t":"2026-10-19T18:15:00Z","v":6252,"vw":61.354996},{"c":61.38,"h":61.38,"l":61.34,"n":241,"o":61.34,"t":"2026-10-19T18:20:00Z","v":10789,"vw":61.366469},{"c":61.36,"h":61.4087,"l":61.36,"n":212,"o":61.38,"t":"2026-10-19T18:25:00Z","v":8551,"vw":61.385679},{"c":61.38,"h":61.39,"l":61.225,"n":487,"o":61.35,"t":"2026-10-19T18:30:00Z","v":22032,"vw":61.323555},{"c":61.335,"h":61.45,"l":61.335,"n":262,"o":61.375,"t":"2026-10-19T18:35:00Z","v":19756,"vw":61.395379},{"c":61.35,"h":61.455,"l":61.335,"n":180,"o":61.335,"t":"2026-10-19T18:40:00Z","v":9193,"vw":61.359685},{"c":61.37,"h":61.39,"l":61.28,"n":204,"o":61.31,"t":"2026-10-19T18:45:00Z","v":8636,"vw":61.346587},{"c":61.4,"h":61.4,"l":61.33,"n":217,"o":61.355,"t":"2026-10-19T18:50:00Z","v":12615,"vw":61.375533},{"c":61.35,"h":61.38,"l":61.34,"n":215,"o":61.375,"t":"2026-10-19T18:55:00Z","v":12865,"vw":61.359713},{"c":61.37,"h":61.39,"l":61.34,"n":276,"o":61.345,"t":"2026-10-19T19:00:00Z","v":14611,"vw":61.364725},{"c":61.37,"h":61.39,"l":61.27,"n":352,"o":61.37,"t":"2026-10-19T19:05:00Z","v":15307,"vw":61.327788},{"c":61.195,"h":61.385,"l":61.14,"n":253,"o":61.385,"t":"2026-10-19T19:10:00Z","v":11240,"vw":61.271175},{"c":60.995,"h":61.18,"l":60.955,"n":336,"o":61.18,"t":"2026-10-19T19:15:00Z","v":14193,"vw":61.047079},{"c":60.83,"h":61.0199,"l":60.78,"n":232,"o":60.985,"t":"2026-10-19T19:20:00Z","v":8072,"vw":60.912397},{"c":60.65,"h":60.835,"l":60.64,"n":398,"o":60.81,"t":"2026-10-19T19:25:00Z","v":14028,"vw":60.736521},{"c":60.62,"h":60.7,"l":60.55,"n":566,"o":60.65,"t":"2026-10-19T19:30:00Z","v":20537,"vw":60.642928},{"c":60.56,"h":60.64,"l":60.5,"n":485,"o":60.64,"t":"2026-10-19T19:35:00Z","v":19282,"vw":60.571705},{"c":61.31,"h":61.69,"l":60.485,"n":1372,"o":60.54,"t":"2026-10-19T19:40:00Z","v":81185,"vw":61.241244},{"c":60.755,"h":61.345,"l":60.725,"n":915,"o":61.28,"t":"2026-10-19T19:45:00Z","v":45900,"vw":60.926475},{"c":60.98,"h":61.035,"l":60.77,"n":856,"o":60.77,"t":"2026-10-19T19:50:00Z","v":34507,"vw":60.904994},{"c":61.21,"h":61.25,"l":60.91,"n":2617,"o":60.92,"t":"2026-10-19T19:55:00Z","v":148103,"vw":61.147063},{"c":61.2,"h":61.2,"l":61.09,"n":40,"o":61.11,"t":"2026-10-19T20:00:00Z","v":253466,"vw":61.198095},{"c":60.97,"h":61.02,"l":60.97,"n":4,"o":61.02,"t":"2026-10-19T20:10:00Z","v":279,"vw":60.995},{"c":61.35,"h":61.35,"l":61.35,"n":5,"o":61.35,"t":"2026-10-20T11:15:00Z","v":199,"vw":61.35},{"c":61.02,"h":62.17,"l":60.88,"n":336,"o":60.99,"t":"2026-10-20T13:30:00Z","v":55698,"vw":61.554668},{"c":61.65,"h":61.65,"l":60.68,"n":305,"o":61.14,"t":"2026-10-20T13:35:00Z","v":37173,"vw":61.214183},{"c":62.41,"h":62.6,"l":61.5301,"n":547,"o":61.8,"t":"2026-10-20T13:40:00Z","v":58539,"vw":61.946809},{"c":62.19,"h":62.66,"l":61.95,"n":372,"o":62.265,"t":"2026-10-20T13:45:00Z","v":29385,"vw":62.220937},{"c":62.77,"h":62.98,"l":62.42,"n":507,"o":62.42,"t":"2026-10-20T13:50:00Z","v":60198,"vw":62.782186},{"c":63.095,"h":63.188,"l":62.68,"n":649,"o":62.77,"t":"2026-10-20T13:55:00Z","v":47793,"vw":62.899057},{"c":62.42,"h":63.115,"l":62.22,"n":471,"o":63.11,"t":"2026-10-20T14:00:00Z","v":30680,"vw":62.4256},{"c":62.565,"h":62.565,"l":62.275,"n":87,"o":62.47,"t":"2026-10-20T14:05:00Z","v":3653,"vw":62.428808},{"c":62.4825,"h":62.6,"l":62.385,"n":191,"o":62.485,"t":"2026-10-20T14:10:00Z","v":6930,"vw":62.488685},{"c":62.425,"h":62.6,"l":62.3,"n":294,"o":62.475,"t":"2026-10-20T14:15:00Z","v":11309,"vw":62.501246},{"c":62.45,"h":62.6,"l":62.29,"n":285,"o":62.35,"t":"2026-10-20T14:20:00Z","v":15812,"vw":62.539962},{"c":62.265,"h":62.455,"l":62.12,"n":235,"o":62.455,"t":"2026-10-20T14:25:00Z","v":7496,"vw":62.286604},{"c":62.345,"h":62.44,"l":62.24,"n":345,"o":62.245,"t":"2026-10-20T14:30:00Z","v":14554,"vw":62.377119},{"c":62.47,"h":62.47,"l":62.25,"n":214,"o":62.4161,"t":"2026-10-20T14:35:00Z","v":7695,"vw":62.364875},{"c":62.19,"h":62.69,"l":62.16,"n":480,"o":62.505,"t":"2026-10-20T14:40:00Z","v":31382,"vw":62.517196},{"c":62.225,"h":62.26,"l":62.225,"n":78,"o":62.25,"t":"2026-10-20T14:45:00Z","v":2160,"vw":62.252343},{"c":62.33,"h":62.38,"l":62.265,"n":130,"o":62.265,"t":"2026-10-20T14:50:00Z","v":4352,"vw":62.341195},{"c":62.09,"h":62.345,"l":62.09,"n":199,"o":62.33,"t":"2026-10-20T14:55:00Z","v":9357,"vw":62.269495},{"c":62.245,"h":62.31,"l":62.08,"n":168,"o":62.09,"t":"2026-10-20T15:00:00Z","v":8211,"vw":62.173742},{"c":62.13,"h":62.26,"l":62.13,"n":129,"o":62.25,"t":"2026-10-20T15:05:00Z","v":4620,"vw":62.19479},{"c":62.13,"h":62.25,"l":62.115,"n":219,"o":62.115,"t":"2026-10-20T15:10:00Z","v":7856,"vw":62.200307},{"c":62.37,"h":62.57,"l":62.165,"n":514,"o":62.165,"t":"2026-10-20T15:15:00Z","v":38792,"vw":62.451994},{"c":62.49,"h":62.59,"l":62.18,"n":212,"o":62.405,"t":"2026-10-20T15:20:00Z","v":8261,"vw":62.341279},{"c":62.42,"h":62.555,"l":62.32,"n":266,"o":62.45,"t":"2026-10-20T15:25:00Z","v":8017,"vw":62.441741},{"c":62.45,"h":62.555,"l":62.38,"n":137,"o":62.53,"t":"2026-10-20T15:30:00Z","v":5262,"vw":62.469879},{"c":62.575,"h":62.6,"l":62.44,"n":137,"o":62.49,"t":"2026-10-20T15:35:00Z","v":4444,"vw":62.536235},{"c":62.575,"h":62.575,"l":62.575,"n":44,"o":62.575,"t":"2026-10-20T15:40:00Z","v":1482,"vw":62.575},{"c":62.525,"h":62.58,"l":62.525,"n":95,"o":62.58,"t":"2026-10-20T15:45:00Z","v":3987,"vw":62.552121},{"c":62.6,"h":62.62,"l":62.515,"n":122,"o":62.56,"t":"2026-10-20T15:50:00Z","v":4471,"vw":62.564211},{"c":62.5701,"h":62.9,"l":62.5701,"n":413,"o":62.67,"t":"2026-10-20T15:55:00Z","v":21517,"vw":62.733301},{"c":62.72,"h":62.77,"l":62.71,"n":161,"o":62.76,"t":"2026-10-20T16:00:00Z","v":7762,"vw":62.743293},{"c":62.45,"h":62.71,"l":62.395,"n":297,"o":62.69,"t":"2026-10-20T16:05:00Z","v":15981,"vw":62.595571},{"c":62.53,"h":62.6,"l":62.43,"n":137,"o":62.43,"t":"2026-10-20T16:10:00Z","v":4715,"vw":62.508893},{"c":62.25,"h":62.56,"l":62.25,"n":172,"o":62.56,"t":"2026-10-20T16:15:00Z","v":6655,"vw":62.459888},{"c":62.31,"h":62.34,"l":62.2975,"n":86,"o":62.3,"t":"2026-10-20T16:20:00Z","v":2593,"vw":62.308986},{"c":62.355,"h":62.37,"l":62.23,"n":190,"o":62.37,"t":"2026-10-20T16:25:00Z","v":6873,"vw":62.30385},{"c":62.43,"h":62.435,"l":62.43,"n":84,"o":62.435,"t":"2026-10-20T16:30:00Z","v":2295,"vw":62.43361},{"c":62.42,"h":62.42,"l":62.4,"n":74,"o":62.42,"t":"2026-10-20T16:35:00Z","v":2371,"vw":62.417086},{"c":62.46,"h":62.46,"l":62.37,"n":124,"o":62.415,"t":"2026-10-20T16:40:00Z","v":5213,"vw":62.407655},{"c":62.495,"h":62.53,"l":62.395,"n":228,"o":62.465,"t":"2026-10-20T16:45:00Z","v":9053,"vw":62.47151},{"c":62.5,"h":62.5,"l":62.44,"n":101,"o":62.44,"t":"2026-10-20T16:50:00Z","v":3458,"vw":62.474705},{"c":62.55,"h":62.55,"l":62.55,"n":54,"o":62.55,"t":"2026-10-20T16:55:00Z","v":1227,"vw":62.55},{"c":62.47,"h":62.53,"l":62.43,"n":89,"o":62.515,"t":"2026-10-20T17:00:00Z","v":2710,"vw":62.483829},{"c":62.45,"h":62.465,"l":62.305,"n":186,"o":62.32,"t":"2026-10-20T17:05:00Z","v":5586,"vw":62.349993},{"c":62.435,"h":62.4513,"l":62.4251,"n":103,"o":62.45,"t":"2026-10-20T17:10:00Z","v":2940,"vw":62.440641},{"c":62.46,"h":62.48,"l":62.415,"n":99,"o":62.44,"t":"2026-10-20T17:15:00Z","v":3305,"vw":62.447177},{"c":62.455,"h":62.46,"l":62.4,"n":103,"o":62.455,"t":"2026-10-20T17:20:00Z","v":2425,"vw":62.448187},{"c":62.34,"h":62.51,"l":62.34,"n":123,"o":62.51,"t":"2026-10-20T17:25:00Z","v":6062,"vw":62.414808},{"c":62.35,"h":62.43,"l":62.34,"n":202,"o":62.4,"t":"2026-10-20T17:30:00Z","v":6991,"vw":62.372865},{"c":62.335,"h":62.35,"l":62.335,"n":74,"o":62.35,"t":"2026-10-20T17:35:00Z","v":1407,"vw":62.346346},{"c":62.34,"h":62.34,"l":62.34,"n":25,"o":62.34,"t":"2026-10-20T17:40:00Z","v":448,"vw":62.34},{"c":62.1,"h":62.33,"l":61.995,"n":284,"o":62.33,"t":"2026-10-20T17:45:00Z","v":12368,"vw":62.131064},{"c":62,"h":62.14,"l":62,"n":108,"o":62.08,"t":"2026-10-20T17:50:00Z","v":2641,"vw":62.089693},{"c":62.12,"h":62.13,"l":62.12,"n":70,"o":62.12,"t":"2026-10-20T17:55:00Z","v":2051,"vw":62.122143},{"c":62.155,"h":62.2625,"l":62,"n":181,"o":62.14,"t":"2026-10-20T18:00:00Z","v":7663,"vw":62.103182},{"c":62.26,"h":62.3,"l":62.04,"n":131,"o":62.04,"t":"2026-10-20T18:05:00Z","v":5871,"vw":62.246928},{"c":62.4,"h":62.45,"l":62.28,"n":136,"o":62.32,"t":"2026-10-20T18:10:00Z","v":3744,"vw":62.372345},{"c":62.255,"h":62.44,"l":62.255,"n":190,"o":62.41,"t":"2026-10-20T18:15:00Z","v":8461,"vw":62.33318},{"c":62.375,"h":62.38,"l":62.25,"n":239,"o":62.255,"t":"2026-10-20T18:20:00Z","v":9895,"vw":62.321295},{"c":62.285,"h":62.41,"l":62.27,"n":205,"o":62.36,"t":"2026-10-20T18:25:00Z","v":8984,"vw":62.338752},{"c":62.2,"h":62.36,"l":62.2,"n":147,"o":62.285,"t":"2026-10-20T18:30:00Z","v":5298,"vw":62.287778},{"c":62.23,"h":62.29,"l":62.22,"n":108,"o":62.27,"t":"2026-10-20T18:35:00Z","v":4152,"vw":62.249509},{"c":62.32,"h":62.34,"l":62.23,"n":217,"o":62.235,"t":"2026-10-20T18:40:00Z","v":7841,"vw":62.295434},{"c":62.225,"h":62.305,"l":62.185,"n":196,"o":62.305,"t":"2026-10-20T18:45:00Z","v":9588,"vw":62.23254},{"c":62.37,"h":62.37,"l":62.19,"n":200,"o":62.19,"t":"2026-10-20T18:50:00Z","v":9412,"vw":62.290136},{"c":62.42,"h":62.42,"l":62.27,"n":301,"o":62.36,"t":"2026-10-20T18:55:00Z","v":11106,"vw":62.327513},{"c":62.44,"h":62.44,"l":62.37,"n":144,"o":62.42,"t":"2026-10-20T19:00:00Z","v":7267,"vw":62.400577},{"c":62.32,"h":62.385,"l":62.27,"n":209,"o":62.385,"t":"2026-10-20T19:05:00Z","v":7278,"vw":62.320417},{"c":62.37,"h":62.37,"l":62.26,"n":228,"o":62.32,"t":"2026-10-20T19:10:00Z","v":10139,"vw":62.295819},{"c":62.27,"h":62.39,"l":62.24,"n":298,"o":62.35,"t":"2026-10-20T19:15:00Z","v":11072,"vw":62.316394},{"c":62.22,"h":62.25,"l":62.165,"n":269,"o":62.245,"t":"2026-10-20T19:20:00Z","v":7994,"vw":62.211355},{"c":62.36,"h":62.475,"l":62.22,"n":373,"o":62.29,"t":"2026-10-20T19:25:00Z","v":15777,"vw":62.352477},{"c":62.505,"h":62.5125,"l":62.2,"n":290,"o":62.38,"t":"2026-10-20T19:30:00Z","v":13589,"vw":62.350809},{"c":62.535,"h":62.595,"l":62.49,"n":425,"o":62.57,"t":"2026-10-20T19:35:00Z","v":15824,"vw":62.544354},{"c":62.65,"h":62.65,"l":62.49,"n":440,"o":62.51,"t":"2026-10-20T19:40:00Z","v":18659,"vw":62.548483},{"c":62.58,"h":62.7,"l":62.56,"n":644,"o":62.605,"t":"2026-10-20T19:45:00Z","v":24737,"vw":62.615631},{"c":62.71,"h":62.75,"l":62.52,"n":606,"o":62.61,"t":"2026-10-20T19:50:00Z","v":26323,"vw":62.653285},{"c":62.7,"h":62.89,"l":62.57,"n":2724,"o":62.71,"t":"2026-10-20T19:55:00Z","v":154642,"vw":62.701551},{"c":62.71,"h":62.71,"l":62.71,"n":35,"o":62.71,"t":"2026-10-20T20:00:00Z","v":241910,"vw":62.71},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-21T11:00:00Z","v":789,"vw":62.5},{"c":63.11,"h":63.19,"l":62.996,"n":159,"o":63,"t":"2026-10-21T13:30:00Z","v":31322,"vw":63.028238},{"c":63.16,"h":63.375,"l":63.11,"n":108,"o":63.115,"t":"2026-10-21T13:35:00Z","v":3945,"vw":63.234012},{"c":63.26,"h":63.38,"l":63.155,"n":132,"o":63.355,"t":"2026-10-21T13:40:00Z","v":4222,"vw":63.336937},{"c":63.26,"h":63.26,"l":62.945,"n":203,"o":63.26,"t":"2026-10-21T13:45:00Z","v":7849,"vw":63.088782},{"c":63.16,"h":63.23,"l":63.03,"n":209,"o":63.18,"t":"2026-10-21T13:50:00Z","v":5716,"vw":63.125884},{"c":62.87,"h":63.34,"l":62.8401,"n":235,"o":63.26,"t":"2026-10-21T13:55:00Z","v":11256,"vw":63.014592},{"c":62.775,"h":62.96,"l":62.775,"n":244,"o":62.87,"t":"2026-10-21T14:00:00Z","v":9459,"vw":62.876803},{"c":62.96,"h":62.96,"l":62.7,"n":284,"o":62.71,"t":"2026-10-21T14:05:00Z","v":5019,"vw":62.775426},{"c":63.22,"h":63.31,"l":63.06,"n":293,"o":63.06,"t":"2026-10-21T14:10:00Z","v":11862,"vw":63.205605},{"c":63.3625,"h":63.4,"l":63.2,"n":264,"o":63.24,"t":"2026-10-21T14:15:00Z","v":11727,"vw":63.344864},{"c":63.22,"h":63.41,"l":63.22,"n":236,"o":63.39,"t":"2026-10-21T14:20:00Z","v":28365,"vw":63.336754},{"c":63.12,"h":63.35,"l":63.11,"n":182,"o":63.18,"t":"2026-10-21T14:25:00Z","v":13066,"vw":63.297997},{"c":63.5,"h":63.5,"l":63.135,"n":254,"o":63.135,"t":"2026-10-21T14:30:00Z","v":7088,"vw":63.343692},{"c":63.585,"h":63.625,"l":63.52,"n":315,"o":63.53,"t":"2026-10-21T14:35:00Z","v":10287,"vw":63.575814},{"c":63.655,"h":63.68,"l":63.6,"n":247,"o":63.68,"t":"2026-10-21T14:40:00Z","v":7185,"vw":63.639563},{"c":63.65,"h":63.675,"l":63.65,"n":69,"o":63.675,"t":"2026-10-21T14:45:00Z","v":931,"vw":63.66625},{"c":63.65,"h":63.65,"l":63.53,"n":280,"o":63.6,"t":"2026-10-21T14:50:00Z","v":48102,"vw":63.607317},{"c":63.46,"h":63.66,"l":63.44,"n":268,"o":63.65,"t":"2026-10-21T14:55:00Z","v":8141,"vw":63.577686},{"c":63.4,"h":63.44,"l":63.29,"n":201,"o":63.44,"t":"2026-10-21T15:00:00Z","v":4588,"vw":63.362339},{"c":63.27,"h":63.38,"l":63.25,"n":205,"o":63.38,"t":"2026-10-21T15:05:00Z","v":5625,"vw":63.288508},{"c":63.11,"h":63.26,"l":63.11,"n":191,"o":63.26,"t":"2026-10-21T15:10:00Z","v":5025,"vw":63.201484},{"c":63.2,"h":63.21,"l":63.125,"n":217,"o":63.125,"t":"2026-10-21T15:15:00Z","v":6737,"vw":63.176934},{"c":63.3,"h":63.36,"l":63.275,"n":231,"o":63.275,"t":"2026-10-21T15:20:00Z","v":7500,"vw":63.311367},{"c":63.37,"h":63.38,"l":63.34,"n":94,"o":63.35,"t":"2026-10-21T15:25:00Z","v":2978,"vw":63.356091},{"c":63.295,"h":63.375,"l":63.21,"n":221,"o":63.36,"t":"2026-10-21T15:30:00Z","v":9769,"vw":63.302733},{"c":63.47,"h":63.47,"l":63.325,"n":113,"o":63.34,"t":"2026-10-21T15:35:00Z","v":2944,"vw":63.395536},{"c":63.45,"h":63.52,"l":63.43,"n":180,"o":63.52,"t":"2026-10-21T15:40:00Z","v":4942,"vw":63.456176},{"c":63.51,"h":63.58,"l":63.46,"n":193,"o":63.46,"t":"2026-10-21T15:45:00Z","v":9217,"vw":63.518087},{"c":63.565,"h":63.565,"l":63.5,"n":104,"o":63.52,"t":"2026-10-21T15:50:00Z","v":2623,"vw":63.519021},{"c":63.545,"h":63.565,"l":63.53,"n":139,"o":63.55,"t":"2026-10-21T15:55:00Z","v":4028,"vw":63.535098},{"c":63.46,"h":63.555,"l":63.46,"n":183,"o":63.555,"t":"2026-10-21T16:00:00Z","v":5425,"vw":63.512078},{"c":63.325,"h":63.47,"l":63.325,"n":221,"o":63.47,"t":"2026-10-21T16:05:00Z","v":19874,"vw":63.378239},{"c":63.43,"h":63.44,"l":63.335,"n":118,"o":63.335,"t":"2026-10-21T16:10:00Z","v":2985,"vw":63.367592},{"c":63.44,"h":63.525,"l":63.42,"n":138,"o":63.48,"t":"2026-10-21T16:15:00Z","v":4953,"vw":63.459272},{"c":63.5,"h":63.5,"l":63.445,"n":99,"o":63.445,"t":"2026-10-21T16:20:00Z","v":1816,"vw":63.470149},{"c":63.52,"h":63.54,"l":63.49,"n":77,"o":63.49,"t":"2026-10-21T16:25:00Z","v":1272,"vw":63.514},{"c":63.61,"h":63.61,"l":63.52,"n":182,"o":63.52,"t":"2026-10-21T16:30:00Z","v":9136,"vw":63.572737},{"c":63.49,"h":63.65,"l":63.46,"n":442,"o":63.57,"t":"2026-10-21T16:35:00Z","v":23218,"vw":63.563013},{"c":63.45,"h":63.51,"l":63.45,"n":201,"o":63.47,"t":"2026-10-21T16:40:00Z","v":4605,"vw":63.47902},{"c":63.52,"h":63.52,"l":63.45,"n":190,"o":63.45,"t":"2026-10-21T16:45:00Z","v":5219,"vw":63.489268},{"c":63.35,"h":63.515,"l":63.34,"n":343,"o":63.515,"t":"2026-10-21T16:50:00Z","v":12301,"vw":63.428332},{"c":63.375,"h":63.42,"l":63.34,"n":201,"o":63.34,"t":"2026-10-21T16:55:00Z","v":12434,"vw":63.40334},{"c":63.3997,"h":63.3997,"l":63.29,"n":200,"o":63.38,"t":"2026-10-21T17:00:00Z","v":13268,"vw":63.345509},{"c":63.35,"h":63.4,"l":63.3256,"n":92,"o":63.3256,"t":"2026-10-21T17:05:00Z","v":1912,"vw":63.352071},{"c":63.29,"h":63.41,"l":63.29,"n":324,"o":63.395,"t":"2026-10-21T17:10:00Z","v":11544,"vw":63.352033},{"c":63.305,"h":63.35,"l":63.28,"n":193,"o":63.29,"t":"2026-10-21T17:15:00Z","v":8089,"vw":63.312712},{"c":63.26,"h":63.33,"l":63.225,"n":196,"o":63.31,"t":"2026-10-21T17:20:00Z","v":5317,"vw":63.258798},{"c":63.25,"h":63.26,"l":63.24,"n":77,"o":63.255,"t":"2026-10-21T17:25:00Z","v":2530,"vw":63.251379},{"c":63.21,"h":63.25,"l":63.18,"n":221,"o":63.22,"t":"2026-10-21T17:30:00Z","v":5002,"vw":63.207301},{"c":63.22,"h":63.25,"l":63.19,"n":140,"o":63.19,"t":"2026-10-21T17:35:00Z","v":4778,"vw":63.220432},{"c":63.26,"h":63.2699,"l":63.26,"n":67,"o":63.2699,"t":"2026-10-21T17:40:00Z","v":984,"vw":63.267232},{"c":63.29,"h":63.29,"l":63.2,"n":151,"o":63.21,"t":"2026-10-21T17:45:00Z","v":5932,"vw":63.240855},{"c":63.35,"h":63.35,"l":63.24,"n":272,"o":63.26,"t":"2026-10-21T17:50:00Z","v":10428,"vw":63.273396},{"c":63.285,"h":63.39,"l":63.26,"n":376,"o":63.33,"t":"2026-10-21T17:55:00Z","v":16964,"vw":63.321278},{"c":63.27,"h":63.28,"l":63.25,"n":141,"o":63.28,"t":"2026-10-21T18:00:00Z","v":3257,"vw":63.264229},{"c":63.35,"h":63.35,"l":63.26,"n":177,"o":63.26,"t":"2026-10-21T18:05:00Z","v":4231,"vw":63.32039},{"c":63.46,"h":63.46,"l":63.36,"n":183,"o":63.38,"t":"2026-10-21T18:10:00Z","v":4566,"vw":63.391546},{"c":63.48,"h":63.48,"l":63.415,"n":177,"o":63.42,"t":"2026-10-21T18:15:00Z","v":14625,"vw":63.422962},{"c":63.465,"h":63.52,"l":63.45,"n":237,"o":63.47,"t":"2026-10-21T18:20:00Z","v":7072,"vw":63.469889},{"c":63.54,"h":63.54,"l":63.4649,"n":71,"o":63.4649,"t":"2026-10-21T18:25:00Z","v":1342,"vw":63.497194},{"c":63.56,"h":63.56,"l":63.46,"n":309,"o":63.48,"t":"2026-10-21T18:30:00Z","v":11487,"vw":63.495849},{"c":63.56,"h":63.6,"l":63.5,"n":274,"o":63.6,"t":"2026-10-21T18:35:00Z","v":9584,"vw":63.554108},{"c":63.565,"h":63.565,"l":63.53,"n":140,"o":63.53,"t":"2026-10-21T18:40:00Z","v":3735,"vw":63.539134},{"c":63.44,"h":63.535,"l":63.44,"n":304,"o":63.535,"t":"2026-10-21T18:45:00Z","v":8621,"vw":63.484758},{"c":63.48,"h":63.49,"l":63.44,"n":156,"o":63.44,"t":"2026-10-21T18:50:00Z","v":3862,"vw":63.461587},{"c":63.37,"h":63.475,"l":63.355,"n":231,"o":63.475,"t":"2026-10-21T18:55:00Z","v":8631,"vw":63.397069},{"c":63.42,"h":63.43,"l":63.33,"n":196,"o":63.33,"t":"2026-10-21T19:00:00Z","v":4531,"vw":63.382146},{"c":63.65,"h":63.65,"l":63.42,"n":290,"o":63.42,"t":"2026-10-21T19:05:00Z","v":11389,"vw":63.51171},{"c":63.7,"h":63.8,"l":63.64,"n":385,"o":63.64,"t":"2026-10-21T19:10:00Z","v":17340,"vw":63.721154},{"c":63.8,"h":63.81,"l":63.675,"n":194,"o":63.675,"t":"2026-10-21T19:15:00Z","v":5422,"vw":63.756001},{"c":63.805,"h":63.92,"l":63.73,"n":523,"o":63.81,"t":"2026-10-21T19:20:00Z","v":50600,"vw":63.817657},{"c":63.86,"h":63.91,"l":63.772,"n":352,"o":63.7975,"t":"2026-10-21T19:25:00Z","v":14982,"vw":63.819501},{"c":63.91,"h":63.92,"l":63.82,"n":1014,"o":63.86,"t":"2026-10-21T19:30:00Z","v":47660,"vw":63.863632},{"c":64.05,"h":64.06,"l":63.865,"n":434,"o":63.905,"t":"2026-10-21T19:35:00Z","v":20586,"vw":63.943334},{"c":64.165,"h":64.2,"l":63.99,"n":480,"o":64.02,"t":"2026-10-21T19:40:00Z","v":20124,"vw":64.057393},{"c":64.23,"h":64.3,"l":64.16,"n":764,"o":64.16,"t":"2026-10-21T19:45:00Z","v":38184,"vw":64.242047},{"c":64.52,"h":64.52,"l":64.225,"n":875,"o":64.225,"t":"2026-10-21T19:50:00Z","v":46243,"vw":64.402654},{"c":63.93,"h":64.495,"l":63.93,"n":2815,"o":64.495,"t":"2026-10-21T19:55:00Z","v":165320,"vw":64.134336},{"c":63.9,"h":63.96,"l":63.9,"n":36,"o":63.96,"t":"2026-10-21T20:00:00Z","v":280059,"vw":63.900388},{"c":64.525,"h":64.65,"l":63.28,"n":63,"o":63.28,"t":"2026-10-22T13:30:00Z","v":9895,"vw":64.512819},{"c":64.34,"h":64.34,"l":64.34,"n":12,"o":64.34,"t":"2026-10-22T13:35:00Z","v":292,"vw":64.34},{"c":64.36,"h":64.56,"l":64.36,"n":44,"o":64.52,"t":"2026-10-22T13:40:00Z","v":2115,"vw":64.468677},{"c":64.645,"h":64.67,"l":64.52,"n":196,"o":64.52,"t":"2026-10-22T13:45:00Z","v":9572,"vw":64.574992},{"c":64.6,"h":64.655,"l":64.52,"n":48,"o":64.655,"t":"2026-10-22T13:50:00Z","v":3134,"vw":64.591004},{"c":64.79,"h":64.79,"l":64.65,"n":67,"o":64.65,"t":"2026-10-22T13:55:00Z","v":2282,"vw":64.708589},{"c":64.62,"h":64.715,"l":64.62,"n":63,"o":64.71,"t":"2026-10-22T14:00:00Z","v":1629,"vw":64.687778},{"c":64.75,"h":64.75,"l":64.71,"n":34,"o":64.71,"t":"2026-10-22T14:05:00Z","v":774,"vw":64.73},{"c":64.81,"h":64.89,"l":64.77,"n":114,"o":64.78,"t":"2026-10-22T14:10:00Z","v":3771,"vw":64.835648},{"c":65.03,"h":65.03,"l":64.84,"n":198,"o":64.92,"t":"2026-10-22T14:15:00Z","v":10250,"vw":64.989272},{"c":65.235,"h":65.235,"l":64.93,"n":405,"o":65.03,"t":"2026-10-22T14:20:00Z","v":15790,"vw":65.076457},{"c":65.22,"h":65.22,"l":65.14,"n":153,"o":65.14,"t":"2026-10-22T14:25:00Z","v":2856,"vw":65.185552},{"c":64.975,"h":65.29,"l":64.97,"n":206,"o":65.22,"t":"2026-10-22T14:30:00Z","v":5499,"vw":65.080007},{"c":65.08,"h":65.08,"l":64.9775,"n":104,"o":64.98,"t":"2026-10-22T14:35:00Z","v":2398,"vw":65.049444},{"c":65.1,"h":65.18,"l":65.085,"n":95,"o":65.085,"t":"2026-10-22T14:40:00Z","v":2948,"vw":65.115432},{"c":65.235,"h":65.235,"l":65.105,"n":159,"o":65.11,"t":"2026-10-22T14:45:00Z","v":4635,"vw":65.177019},{"c":65.375,"h":65.375,"l":65.23,"n":226,"o":65.24,"t":"2026-10-22T14:50:00Z","v":5463,"vw":65.322381},{"c":65.41,"h":65.58,"l":65.41,"n":188,"o":65.58,"t":"2026-10-22T14:55:00Z","v":5339,"vw":65.46431},{"c":65.54,"h":65.54,"l":65.435,"n":122,"o":65.44,"t":"2026-10-22T15:00:00Z","v":2346,"vw":65.482778},{"c":65.57,"h":65.646,"l":65.515,"n":161,"o":65.525,"t":"2026-10-22T15:05:00Z","v":6300,"vw":65.614829},{"c":65.77,"h":65.78,"l":65.59,"n":103,"o":65.59,"t":"2026-10-22T15:10:00Z","v":2498,"vw":65.699783},{"c":65.78,"h":65.7892,"l":65.71,"n":180,"o":65.76,"t":"2026-10-22T15:15:00Z","v":3990,"vw":65.759951},{"c":65.835,"h":65.93,"l":65.67,"n":241,"o":65.73,"t":"2026-10-22T15:20:00Z","v":16142,"vw":65.877336},{"c":65.84,"h":65.84,"l":65.754,"n":77,"o":65.754,"t":"2026-10-22T15:25:00Z","v":1603,"vw":65.804},{"c":66.02,"h":66.03,"l":65.875,"n":289,"o":65.875,"t":"2026-10-22T15:30:00Z","v":7774,"vw":65.927161},{"c":66.015,"h":66.06,"l":65.96,"n":159,"o":66.005,"t":"2026-10-22T15:35:00Z","v":4870,"vw":66.014704},{"c":65.92,"h":66.06,"l":65.86,"n":293,"o":66.06,"t":"2026-10-22T15:40:00Z","v":19362,"vw":65.965373},{"c":66.5,"h":66.58,"l":65.92,"n":663,"o":65.92,"t":"2026-10-22T15:45:00Z","v":38613,"vw":66.168819},{"c":66.46,"h":66.59,"l":66.43,"n":539,"o":66.59,"t":"2026-10-22T15:50:00Z","v":39577,"vw":66.504081},{"c":66.455,"h":66.55,"l":66.36,"n":492,"o":66.44,"t":"2026-10-22T15:55:00Z","v":31887,"vw":66.430277},{"c":66.4,"h":66.49,"l":66.4,"n":258,"o":66.425,"t":"2026-10-22T16:00:00Z","v":8463,"vw":66.433089},{"c":66.32,"h":66.43,"l":66.28,"n":299,"o":66.37,"t":"2026-10-22T16:05:00Z","v":33088,"vw":66.346527},{"c":66.1475,"h":66.32,"l":66.135,"n":249,"o":66.32,"t":"2026-10-22T16:10:00Z","v":17979,"vw":66.215455},{"c":66.325,"h":66.35,"l":66.24,"n":153,"o":66.24,"t":"2026-10-22T16:15:00Z","v":4932,"vw":66.314259},{"c":66.36,"h":66.37,"l":66.325,"n":192,"o":66.325,"t":"2026-10-22T16:20:00Z","v":5218,"vw":66.34161},{"c":66.415,"h":66.45,"l":66.38,"n":191,"o":66.38,"t":"2026-10-22T16:25:00Z","v":5906,"vw":66.411528},{"c":66.525,"h":66.53,"l":66.43,"n":229,"o":66.43,"t":"2026-10-22T16:30:00Z","v":5433,"vw":66.478663},{"c":66.53,"h":66.62,"l":66.5,"n":249,"o":66.525,"t":"2026-10-22T16:35:00Z","v":9223,"vw":66.553993},{"c":66.425,"h":66.53,"l":66.425,"n":190,"o":66.505,"t":"2026-10-22T16:40:00Z","v":7648,"vw":66.492527},{"c":66.56,"h":66.56,"l":66.45,"n":193,"o":66.45,"t":"2026-10-22T16:45:00Z","v":3262,"vw":66.506506},{"c":66.58,"h":66.62,"l":66.57,"n":208,"o":66.59,"t":"2026-10-22T16:50:00Z","v":4556,"vw":66.59},{"c":66.675,"h":66.675,"l":66.59,"n":181,"o":66.59,"t":"2026-10-22T16:55:00Z","v":4378,"vw":66.638003},{"c":66.73,"h":66.75,"l":66.66,"n":257,"o":66.67,"t":"2026-10-22T17:00:00Z","v":8691,"vw":66.708701},{"c":66.795,"h":66.8,"l":66.7,"n":224,"o":66.71,"t":"2026-10-22T17:05:00Z","v":7586,"vw":66.751142},{"c":66.79,"h":66.845,"l":66.77,"n":300,"o":66.795,"t":"2026-10-22T17:10:00Z","v":8292,"vw":66.805054},{"c":66.7,"h":66.79,"l":66.59,"n":273,"o":66.79,"t":"2026-10-22T17:15:00Z","v":7583,"vw":66.706693},{"c":66.78,"h":66.78,"l":66.695,"n":233,"o":66.72,"t":"2026-10-22T17:20:00Z","v":6204,"vw":66.738637},{"c":66.9,"h":66.95,"l":66.86,"n":247,"o":66.86,"t":"2026-10-22T17:25:00Z","v":6646,"vw":66.904243},{"c":66.905,"h":66.905,"l":66.88,"n":152,"o":66.88,"t":"2026-10-22T17:30:00Z","v":3140,"vw":66.888},{"c":66.885,"h":67.02,"l":66.88,"n":354,"o":66.95,"t":"2026-10-22T17:35:00Z","v":26595,"vw":66.936561},{"c":67.03,"h":67.03,"l":66.88,"n":231,"o":66.88,"t":"2026-10-22T17:40:00Z","v":5050,"vw":66.995333},{"c":67.105,"h":67.11,"l":67.045,"n":243,"o":67.045,"t":"2026-10-22T17:45:00Z","v":8545,"vw":67.095725},{"c":67.15,"h":67.2,"l":67.1,"n":336,"o":67.115,"t":"2026-10-22T17:50:00Z","v":14669,"vw":67.133805},{"c":67.235,"h":67.235,"l":67.18,"n":235,"o":67.18,"t":"2026-10-22T17:55:00Z","v":4522,"vw":67.212273},{"c":67.22,"h":67.27,"l":67.22,"n":191,"o":67.22,"t":"2026-10-22T18:00:00Z","v":5541,"vw":67.239109},{"c":67.125,"h":67.205,"l":67.125,"n":216,"o":67.205,"t":"2026-10-22T18:05:00Z","v":8489,"vw":67.17304},{"c":67.17,"h":67.21,"l":67.125,"n":242,"o":67.125,"t":"2026-10-22T18:10:00Z","v":6869,"vw":67.160053},{"c":67.15,"h":67.28,"l":67.15,"n":202,"o":67.28,"t":"2026-10-22T18:15:00Z","v":6390,"vw":67.199323},{"c":67.19,"h":67.25,"l":67.145,"n":372,"o":67.2,"t":"2026-10-22T18:20:00Z","v":10466,"vw":67.209336},{"c":67.17,"h":67.22,"l":67.15,"n":314,"o":67.18,"t":"2026-10-22T18:25:00Z","v":10251,"vw":67.190819},{"c":67.155,"h":67.155,"l":66.975,"n":391,"o":67.15,"t":"2026-10-22T18:30:00Z","v":13629,"vw":67.062992},{"c":67.075,"h":67.1601,"l":67.005,"n":277,"o":67.16,"t":"2026-10-22T18:35:00Z","v":8406,"vw":67.108425},{"c":67.05,"h":67.11,"l":67.03,"n":210,"o":67.1,"t":"2026-10-22T18:40:00Z","v":5377,"vw":67.067547},{"c":67.15,"h":67.18,"l":67.05,"n":265,"o":67.05,"t":"2026-10-22T18:45:00Z","v":6687,"vw":67.102683},{"c":67.21,"h":67.21,"l":67.1,"n":291,"o":67.155,"t":"2026-10-22T18:50:00Z","v":8991,"vw":67.139142},{"c":67.06,"h":67.215,"l":67.06,"n":277,"o":67.215,"t":"2026-10-22T18:55:00Z","v":7218,"vw":67.150107},{"c":67.01,"h":67.115,"l":67.01,"n":404,"o":67.07,"t":"2026-10-22T19:00:00Z","v":15510,"vw":67.066866},{"c":67.085,"h":67.12,"l":67.035,"n":286,"o":67.06,"t":"2026-10-22T19:05:00Z","v":7417,"vw":67.079447},{"c":66.94,"h":67.08,"l":66.94,"n":389,"o":67.06,"t":"2026-10-22T19:10:00Z","v":13174,"vw":67.037026},{"c":67.03,"h":67.05,"l":66.94,"n":339,"o":67,"t":"2026-10-22T19:15:00Z","v":16325,"vw":67.01191},{"c":66.94,"h":67.07,"l":66.87,"n":328,"o":66.995,"t":"2026-10-22T19:20:00Z","v":10795,"vw":66.948936},{"c":66.87,"h":66.97,"l":66.78,"n":448,"o":66.95,"t":"2026-10-22T19:25:00Z","v":15800,"vw":66.901728},{"c":66.98,"h":66.99,"l":66.75,"n":521,"o":66.83,"t":"2026-10-22T19:30:00Z","v":20828,"vw":66.854851},{"c":66.91,"h":66.99,"l":66.8,"n":548,"o":66.985,"t":"2026-10-22T19:35:00Z","v":20157,"vw":66.917654},{"c":66.95,"h":66.98,"l":66.85,"n":436,"o":66.89,"t":"2026-10-22T19:40:00Z","v":15264,"vw":66.936716},{"c":66.95,"h":67.06,"l":66.91,"n":650,"o":66.96,"t":"2026-10-22T19:45:00Z","v":26960,"vw":66.976535},{"c":67.04,"h":67.05,"l":66.93,"n":710,"o":66.94,"t":"2026-10-22T19:50:00Z","v":31518,"vw":66.9905},{"c":67.01,"h":67.095,"l":66.95,"n":2140,"o":67.025,"t":"2026-10-22T19:55:00Z","v":121825,"vw":67.031605},{"c":67.01,"h":67.01,"l":67.01,"n":42,"o":67.01,"t":"2026-10-22T20:00:00Z","v":213280,"vw":67.01},{"c":67.01,"h":67.01,"l":67.01,"n":2,"o":67.01,"t":"2026-10-22T20:30:00Z","v":3071,"vw":67.01},{"c":67.01,"h":67.01,"l":67.01,"n":1,"o":67.01,"t":"2026-10-22T20:35:00Z","v":2882,"vw":67.01}],"history":[{"c":162,"h":163.5,"l":161.38,"n":5436,"o":162.77,"t":"2024-10-21T04:00:00Z","v":168736,"vw":162.066441},{"c":159.05,"h":162,"l":155.495,"n":9576,"o":162,"t":"2024-10-22T04:00:00Z","v":377410,"vw":158.376396},{"c":159.71,"h":160.89,"l":158.14,"n":7355,"o":158.8,"t":"2024-10-23T04:00:00Z","v":247195,"vw":159.719875},{"c":159.22,"h":159.97,"l":158.57,"n":5587,"o":159.06,"t":"2024-10-24T04:00:00Z","v":182655,"vw":159.228558},{"c":155.3,"h":159.7,"l":154.28,"n":6554,"o":159.66,"t":"2024-10-25T04:00:00Z","v":113859,"vw":155.587175},{"c":156.5,"h":157.94,"l":156.25,"n":4718,"o":156.39,"t":"2024-10-28T04:00:00Z","v":120051,"vw":156.691905},{"c":155.97,"h":156.46,"l":154.94,"n":5592,"o":156.46,"t":"2024-10-29T04:00:00Z","v":125710,"vw":155.854804},{"c":156.63,"h":157.35,"l":155.89,"n":4734,"o":155.89,"t":"2024-10-30T04:00:00Z","v":125621,"vw":156.689167},{"c":155.97,"h":157.3725,"l":155.4,"n":5743,"o":156.35,"t":"2024-10-31T04:00:00Z","v":184103,"vw":156.055033},{"c":157.21,"h":158.14,"l":156.01,"n":6903,"o":156.01,"t":"2024-11-01T04:00:00Z","v":189013,"vw":157.165553},{"c":158.26,"h":158.74,"l":155.73,"n":6390,"o":157.21,"t":"2024-11-04T05:00:00Z","v":168232,"vw":157.678668},{"c":159.9,"h":159.96,"l":157.6,"n":4164,"o":157.88,"t":"2024-11-05T05:00:00Z","v":88831,"vw":159.277932},{"c":167.32,"h":168.38,"l":165.76,"n":6355,"o":167.05,"t":"2024-11-06T05:00:00Z","v":140248,"vw":167.061299},{"c":166.34,"h":167.045,"l":165.59,"n":5206,"o":166.9,"t":"2024-11-07T05:00:00Z","v":119519,"vw":166.387819},{"c":172.09,"h":173.02,"l":169.05,"n":7503,"o":170,"t":"2024-11-08T05:00:00Z","v":200753,"vw":171.878093},{"c":173.65,"h":174.735,"l":172.93,"n":7153,"o":173.37,"t":"2024-11-11T05:00:00Z","v":146208,"vw":173.689621},{"c":174.94,"h":175.07,"l":173.215,"n":5332,"o":173.73,"t":"2024-11-12T05:00:00Z","v":147634,"vw":174.628222},{"c":176.43,"h":176.99,"l":174.1901,"n":5573,"o":174.98,"t":"2024-11-13T05:00:00Z","v":215592,"vw":176.157427},{"c":175.07,"h":177.79,"l":174.38,"n":6650,"o":176.46,"t":"2024-11-14T05:00:00Z","v":232739,"vw":175.463033},{"c":174.85,"h":176.849,"l":173.8355,"n":5278,"o":175.42,"t":"2024-11-15T05:00:00Z","v":133207,"vw":174.864439},{"c":175.4,"h":176.27,"l":173.89,"n":5765,"o":174.85,"t":"2024-11-18T05:00:00Z","v":161559,"vw":175.375641},{"c":174.74,"h":175.07,"l":173.67,"n":5045,"o":174.69,"t":"2024-11-19T05:00:00Z","v":134248,"vw":174.60162},{"c":176.01,"h":176.32,"l":173.9,"n":4195,"o":175.48,"t":"2024-11-20T05:00:00Z","v":103589,"vw":175.644757},{"c":178.03,"h":179.0933,"l":175.36,"n":5765,"o":176.88,"t":"2024-11-21T05:00:00Z","v":145181,"vw":177.996012},{"c":177.94,"h":180.26,"l":177.24,"n":6396,"o":178.5,"t":"2024-11-22T05:00:00Z","v":223652,"vw":177.936621},{"c":179.76,"h":180.88,"l":178.23,"n":7148,"o":178.59,"t":"2024-11-25T05:00:00Z","v":210730,"vw":179.800962},{"c":180.89,"h":181.64,"l":178.67,"n":6104,"o":180.04,"t":"2024-11-26T05:00:00Z","v":167831,"vw":180.728345},{"c":180.24,"h":182.29,"l":179.6,"n":5248,"o":180.99,"t":"2024-11-27T05:00:00Z","v":206387,"vw":180.353979},{"c":175.9,"h":177.69,"l":175.5498,"n":3493,"o":176.71,"t":"2024-11-29T05:00:00Z","v":110347,"vw":176.158684},{"c":173.55,"h":176.3199,"l":173.2,"n":6865,"o":175.89,"t":"2024-12-02T05:00:00Z","v":185102,"vw":174.03644},{"c":173.48,"h":174.25,"l":172.77,"n":5166,"o":174,"t":"2024-12-03T05:00:00Z","v":128212,"vw":173.398749},{"c":173.03,"h":173.23,"l":171.39,"n":5014,"o":172.51,"t":"2024-12-04T05:00:00Z","v":124044,"vw":172.624739},{"c":172.77,"h":173.72,"l":172.01,"n":4889,"o":173,"t":"2024-12-05T05:00:00Z","v":123846,"vw":172.774785},{"c":171.6,"h":173.425,"l":170.805,"n":5062,"o":172.36,"t":"2024-12-06T05:00:00Z","v":159389,"vw":171.402825},{"c":168.6,"h":171.6197,"l":168.36,"n":5883,"o":170.75,"t":"2024-12-09T05:00:00Z","v":150267,"vw":169.089126},{"c":165.71,"h":168.27,"l":163.93,"n":7304,"o":168.27,"t":"2024-12-10T05:00:00Z","v":218121,"vw":165.400578},{"c":168.36,"h":169.09,"l":165.8,"n":7093,"o":166.58,"t":"2024-12-11T05:00:00Z","v":264884,"vw":168.112381},{"c":169.55,"h":171.69,"l":168.81,"n":6195,"o":168.81,"t":"2024-12-12T05:00:00Z","v":165046,"vw":169.75069},{"c":170.75,"h":171.18,"l":169.71,"n":5127,"o":170.65,"t":"2024-12-13T05:00:00Z","v":115162,"vw":170.619542},{"c":170.27,"h":172.1,"l":169.8,"n":6600,"o":171.47,"t":"2024-12-16T05:00:00Z","v":173803,"vw":170.320192},{"c":166.88,"h":169.67,"l":166.42,"n":7300,"o":168.71,"t":"2024-12-17T05:00:00Z","v":188250,"vw":167.140505},{"c":164.06,"h":168.43,"l":163.255,"n":7492,"o":166.53,"t":"2024-12-18T05:00:00Z","v":209773,"vw":165.194086},{"c":165.15,"h":167.0913,"l":164.14,"n":6791,"o":164.98,"t":"2024-12-19T05:00:00Z","v":204618,"vw":165.614978},{"c":166.61,"h":169.41,"l":163.04,"n":8469,"o":163.99,"t":"2024-12-20T05:00:00Z","v":667136,"vw":166.64876},{"c":165.02,"h":167.85,"l":163.92,"n":6297,"o":165.44,"t":"2024-12-23T05:00:00Z","v":161842,"vw":165.002738},{"c":167.08,"h":167.39,"l":164.95,"n":2613,"o":165.08,"t":"2024-12-24T05:00:00Z","v":53504,"vw":166.407515},{"c":167.32,"h":167.6,"l":165.79,"n":3735,"o":166.49,"t":"2024-12-26T05:00:00Z","v":89945,"vw":167.215057},{"c":165.89,"h":167.67,"l":164.98,"n":4635,"o":166.46,"t":"2024-12-27T05:00:00Z","v":77283,"vw":165.933954},{"c":164.77,"h":165.6263,"l":163.825,"n":4397,"o":164.96,"t":"2024-12-30T05:00:00Z","v":112117,"vw":164.832877},{"c":164.83,"h":166.4,"l":164.21,"n":4536,"o":165.27,"t":"2024-12-31T05:00:00Z","v":93261,"vw":164.785894},{"c":163.21,"h":166.05,"l":163.141,"n":6226,"o":165.33,"t":"2025-01-02T05:00:00Z","v":133820,"vw":163.915867},{"c":162.64,"h":165.06,"l":162.52,"n":7089,"o":165.06,"t":"2025-01-03T05:00:00Z","v":235974,"vw":163.224366},{"c":161.33,"h":164.154,"l":161.29,"n":7348,"o":162.81,"t":"2025-01-06T05:00:00Z","v":325687,"vw":161.765574},{"c":156.31,"h":160.59,"l":154.91,"n":8896,"o":160.59,"t":"2025-01-07T05:00:00Z","v":239047,"vw":156.69819},{"c":153.44,"h":156.59,"l":152.56,"n":9453,"o":156.24,"t":"2025-01-08T05:00:00Z","v":312951,"vw":153.754747},{"c":149.32,"h":152.0199,"l":147.75,"n":8556,"o":151.03,"t":"2025-01-10T05:00:00Z","v":254942,"vw":149.539362},{"c":150.29,"h":150.745,"l":148.24,"n":7895,"o":148.24,"t":"2025-01-13T05:00:00Z","v":215777,"vw":149.877403},{"c":153.04,"h":153.25,"l":150.14,"n":5751,"o":150.14,"t":"2025-01-14T05:00:00Z","v":149967,"vw":152.425316},{"c":154.2,"h":155.84,"l":153.24,"n":6618,"o":155.3,"t":"2025-01-15T05:00:00Z","v":193849,"vw":154.406861},{"c":77.83,"h":78.17,"l":74.4,"n":12322,"o":76.26,"t":"2025-01-16T05:00:00Z","v":531321,"vw":77.492013},{"c":77.63,"h":79.69,"l":77.62,"n":9324,"o":78.52,"t":"2025-01-17T05:00:00Z","v":452555,"vw":78.108973},{"c":77.97,"h":79.2,"l":77.54,"n":13938,"o":77.77,"t":"2025-01-21T05:00:00Z","v":650622,"vw":78.160887},{"c":78.07,"h":78.825,"l":77.84,"n":12754,"o":78.24,"t":"2025-01-22T05:00:00Z","v":619706,"vw":78.2549},{"c":71.75,"h":73.28,"l":70.01,"n":27153,"o":70.84,"t":"2025-01-23T05:00:00Z","v":1666307,"vw":71.415724},{"c":72.48,"h":72.63,"l":70.785,"n":19757,"o":72.1,"t":"2025-01-24T05:00:00Z","v":1030088,"vw":71.878973},{"c":72.68,"h":73,"l":70.905,"n":13931,"o":71,"t":"2025-01-27T05:00:00Z","v":695222,"vw":72.387747},{"c":72.92,"h":75.3,"l":72.81,"n":14820,"o":75.3,"t":"2025-01-28T05:00:00Z","v":598323,"vw":73.28783},{"c":72.26,"h":73.527,"l":72.185,"n":12330,"o":72.5,"t":"2025-01-29T05:00:00Z","v":440183,"vw":72.551625},{"c":73.64,"h":73.91,"l":72.46,"n":12085,"o":72.73,"t":"2025-01-30T05:00:00Z","v":495421,"vw":73.520194},{"c":73.35,"h":74.43,"l":73.3025,"n":12309,"o":73.34,"t":"2025-01-31T05:00:00Z","v":881059,"vw":73.47372},{"c":74.51,"h":74.98,"l":72.1993,"n":12443,"o":72.44,"t":"2025-02-03T05:00:00Z","v":637902,"vw":74.411142},{"c":75.46,"h":75.96,"l":73.8137,"n":12752,"o":74.33,"t":"2025-02-04T05:00:00Z","v":647142,"vw":75.449825},{"c":77.13,"h":77.94,"l":75.98,"n":11816,"o":76.16,"t":"2025-02-05T05:00:00Z","v":675265,"vw":77.026522},{"c":78.01,"h":78.04,"l":76.92,"n":13956,"o":77.78,"t":"2025-02-06T05:00:00Z","v":774337,"vw":77.760238},{"c":76.91,"h":77.9,"l":76.69,"n":11499,"o":77.9,"t":"2025-02-07T05:00:00Z","v":423989,"vw":76.990087},{"c":75.68,"h":77,"l":75.59,"n":11039,"o":76.77,"t":"2025-02-10T05:00:00Z","v":403691,"vw":75.943431},{"c":75.53,"h":76.05,"l":75.2,"n":6936,"o":75.68,"t":"2025-02-11T05:00:00Z","v":254032,"vw":75.583873},{"c":74.63,"h":75.54,"l":74.45,"n":8836,"o":74.87,"t":"2025-02-12T05:00:00Z","v":394107,"vw":74.734539},{"c":76.05,"h":76.21,"l":74.75,"n":9599,"o":74.76,"t":"2025-02-13T05:00:00Z","v":466907,"vw":75.736008},{"c":75.14,"h":76.04,"l":75.05,"n":10188,"o":75.91,"t":"2025-02-14T05:00:00Z","v":479211,"vw":75.441645},{"c":75.1,"h":75.64,"l":74.56,"n":10771,"o":75.09,"t":"2025-02-18T05:00:00Z","v":446589,"vw":75.170739},{"c":74.47,"h":75.07,"l":74.1,"n":8367,"o":74.77,"t":"2025-02-19T05:00:00Z","v":393202,"vw":74.528454},{"c":74.68,"h":75.07,"l":73.49,"n":8147,"o":74.13,"t":"2025-02-20T05:00:00Z","v":315955,"vw":74.511105},{"c":74.54,"h":75.265,"l":74.2175,"n":8828,"o":75.04,"t":"2025-02-21T05:00:00Z","v":434858,"vw":74.575649},{"c":74.85,"h":75.13,"l":74.505,"n":12181,"o":74.67,"t":"2025-02-24T05:00:00Z","v":512644,"vw":74.870127},{"c":75.94,"h":76.065,"l":75.065,"n":11074,"o":75.25,"t":"2025-02-25T05:00:00Z","v":411429,"vw":75.752931},{"c":74.92,"h":76.045,"l":74.45,"n":9648,"o":75.75,"t":"2025-02-26T05:00:00Z","v":343308,"vw":74.995503},{"c":75.78,"h":75.95,"l":75.13,"n":11378,"o":75.13,"t":"2025-02-27T05:00:00Z","v":346457,"vw":75.667371},{"c":76.09,"h":76.505,"l":75.27,"n":14074,"o":76.12,"t":"2025-02-28T05:00:00Z","v":822545,"vw":75.93087},{"c":76.82,"h":77.14,"l":76.16,"n":10835,"o":76.31,"t":"2025-03-03T05:00:00Z","v":407503,"vw":76.767423},{"c":75.44,"h":76.955,"l":75.42,"n":13666,"o":76.74,"t":"2025-03-04T05:00:00Z","v":512674,"vw":75.969805},{"c":75.91,"h":76.53,"l":75.29,"n":11304,"o":75.29,"t":"2025-03-05T05:00:00Z","v":413981,"vw":75.966723},{"c":75.64,"h":76.055,"l":74.8,"n":10771,"o":75.41,"t":"2025-03-06T05:00:00Z","v":416830,"vw":75.529338},{"c":75.88,"h":76.43,"l":74.93,"n":10017,"o":75.58,"t":"2025-03-07T05:00:00Z","v":403859,"vw":75.844644},{"c":75.37,"h":77.2,"l":75.03,"n":10420,"o":75.64,"t":"2025-03-10T04:00:00Z","v":397639,"vw":75.691441},{"c":74.44,"h":75.54,"l":74.12,"n":10395,"o":75.54,"t":"2025-03-11T04:00:00Z","v":318875,"vw":74.585133},{"c":73.97,"h":74.39,"l":72.93,"n":10775,"o":74.37,"t":"2025-03-12T04:00:00Z","v":372675,"vw":73.871126},{"c":74.4,"h":74.86,"l":73.99,"n":7993,"o":73.99,"t":"2025-03-13T04:00:00Z","v":276569,"vw":74.501553},{"c":75.69,"h":75.7826,"l":74.11,"n":8377,"o":74.47,"t":"2025-03-14T04:00:00Z","v":281447,"vw":75.383314},{"c":76.62,"h":76.95,"l":75.16,"n":8795,"o":75.16,"t":"2025-03-17T04:00:00Z","v":286052,"vw":76.459285},{"c":76.02,"h":77.01,"l":75.66,"n":8565,"o":76.42,"t":"2025-03-18T04:00:00Z","v":288895,"vw":76.091999},{"c":75.54,"h":76.0792,"l":75.11,"n":8142,"o":75.88,"t":"2025-03-19T04:00:00Z","v":403946,"vw":75.549549},{"c":76.13,"h":76.51,"l":75.13,"n":10010,"o":75.37,"t":"2025-03-20T04:00:00Z","v":599387,"vw":76.160084},{"c":76.18,"h":76.44,"l":75.515,"n":10164,"o":75.92,"t":"2025-03-21T04:00:00Z","v":961987,"vw":76.161295},{"c":77.46,"h":77.86,"l":76.55,"n":8888,"o":76.69,"t":"2025-03-24T04:00:00Z","v":536116,"vw":77.383285},{"c":78,"h":78.36,"l":77.515,"n":8299,"o":77.91,"t":"2025-03-25T04:00:00Z","v":543270,"vw":77.963137},{"c":78.31,"h":79.2,"l":78.095,"n":7473,"o":78.39,"t":"2025-03-26T04:00:00Z","v":308948,"vw":78.330248},{"c":79.28,"h":79.39,"l":78.36,"n":8106,"o":78.99,"t":"2025-03-27T04:00:00Z","v":228632,"vw":79.079806},{"c":79.98,"h":80.35,"l":79.475,"n":12123,"o":79.62,"t":"2025-03-28T04:00:00Z","v":532591,"vw":79.940849},{"c":80.33,"h":80.89,"l":79.4,"n":7267,"o":79.89,"t":"2025-03-31T04:00:00Z","v":352371,"vw":80.308561},{"c":80.71,"h":81.1858,"l":79.77,"n":9430,"o":80.4,"t":"2025-04-01T04:00:00Z","v":383947,"vw":80.68384},{"c":80.76,"h":81.035,"l":79.59,"n":9414,"o":80.13,"t":"2025-04-02T04:00:00Z","v":461034,"vw":80.504368},{"c":80.82,"h":81.79,"l":79.59,"n":13439,"o":79.94,"t":"2025-04-03T04:00:00Z","v":653112,"vw":81.089761},{"c":76.71,"h":79.74,"l":76.14,"n":20723,"o":78.99,"t":"2025-04-04T04:00:00Z","v":870475,"vw":77.52893},{"c":72.43,"h":76.5,"l":72,"n":18477,"o":74.73,"t":"2025-04-07T04:00:00Z","v":844804,"vw":73.130849},{"c":72.76,"h":75.77,"l":72.145,"n":17714,"o":74.56,"t":"2025-04-08T04:00:00Z","v":682509,"vw":73.522509},{"c":76.19,"h":76.78,"l":71.81,"n":16000,"o":71.81,"t":"2025-04-09T04:00:00Z","v":593936,"vw":75.071058},{"c":76.35,"h":77.53,"l":74.68,"n":14486,"o":75.84,"t":"2025-04-10T04:00:00Z","v":454734,"vw":76.238627},{"c":76.52,"h":77.045,"l":74.93,"n":13231,"o":76.01,"t":"2025-04-11T04:00:00Z","v":478446,"vw":76.352055},{"c":77.76,"h":78.17,"l":76.86,"n":10943,"o":77.21,"t":"2025-04-14T04:00:00Z","v":429723,"vw":77.70074},{"c":77.63,"h":78.94,"l":77.38,"n":7579,"o":78.11,"t":"2025-04-15T04:00:00Z","v":260322,"vw":77.955315},{"c":77.36,"h":78.57,"l":76.98,"n":10328,"o":78.3,"t":"2025-04-16T04:00:00Z","v":402794,"vw":77.494746},{"c":77.72,"h":78.61,"l":77.1696,"n":8721,"o":77.41,"t":"2025-04-17T04:00:00Z","v":388766,"vw":77.894264},{"c":75.42,"h":77.63,"l":74.49,"n":9627,"o":77.63,"t":"2025-04-21T04:00:00Z","v":333796,"vw":75.360914},{"c":78.2,"h":78.698,"l":75.875,"n":10392,"o":76.25,"t":"2025-04-22T04:00:00Z","v":453408,"vw":77.818388},{"c":78.07,"h":79.55,"l":77.67,"n":10760,"o":78.77,"t":"2025-04-23T04:00:00Z","v":403707,"vw":78.233186},{"c":75.22,"h":78.2468,"l":74.425,"n":12967,"o":76.56,"t":"2025-04-24T04:00:00Z","v":573404,"vw":75.313886},{"c":72.97,"h":74.83,"l":71.61,"n":12815,"o":73.74,"t":"2025-04-25T04:00:00Z","v":564203,"vw":72.95439},{"c":73.91,"h":74.1399,"l":73.15,"n":11809,"o":73.34,"t":"2025-04-28T04:00:00Z","v":419719,"vw":73.751405},{"c":74.07,"h":74.34,"l":72.545,"n":12347,"o":73.38,"t":"2025-04-29T04:00:00Z","v":490729,"vw":73.881237},{"c":74.01,"h":74.01,"l":71.89,"n":12204,"o":74,"t":"2025-04-30T04:00:00Z","v":749175,"vw":73.63255},{"c":73.21,"h":73.675,"l":73.06,"n":10380,"o":73.52,"t":"2025-05-01T04:00:00Z","v":510085,"vw":73.321901},{"c":74.61,"h":74.78,"l":73.56,"n":10276,"o":73.97,"t":"2025-05-02T04:00:00Z","v":362949,"vw":74.410008},{"c":74.38,"h":74.76,"l":73.96,"n":9235,"o":74.69,"t":"2025-05-05T04:00:00Z","v":291891,"vw":74.42755},{"c":74.62,"h":74.805,"l":73.61,"n":7264,"o":74.23,"t":"2025-05-06T04:00:00Z","v":297878,"vw":74.590472},{"c":73.96,"h":75.08,"l":73.95,"n":6889,"o":74.65,"t":"2025-05-07T04:00:00Z","v":279843,"vw":74.151066},{"c":74.28,"h":74.89,"l":73.82,"n":8152,"o":74.08,"t":"2025-05-08T04:00:00Z","v":268097,"vw":74.371153},{"c":74.62,"h":75.22,"l":74.18,"n":6605,"o":74.46,"t":"2025-05-09T04:00:00Z","v":269547,"vw":74.658034},{"c":74.81,"h":75,"l":73.735,"n":7239,"o":75,"t":"2025-05-12T04:00:00Z","v":246372,"vw":74.626287},{"c":74.36,"h":75.135,"l":74.24,"n":5908,"o":75.11,"t":"2025-05-13T04:00:00Z","v":234492,"vw":74.532067},{"c":73.7,"h":74.48,"l":72.85,"n":9840,"o":74.25,"t":"2025-05-14T04:00:00Z","v":401113,"vw":73.595043},{"c":74.83,"h":74.91,"l":73.94,"n":6782,"o":74.04,"t":"2025-05-15T04:00:00Z","v":198221,"vw":74.654738},{"c":75.69,"h":75.895,"l":74.795,"n":6620,"o":74.86,"t":"2025-05-16T04:00:00Z","v":251129,"vw":75.587866},{"c":76.16,"h":76.325,"l":75.4,"n":7965,"o":75.82,"t":"2025-05-19T04:00:00Z","v":267460,"vw":76.037508},{"c":75.67,"h":76.69,"l":75.545,"n":9611,"o":76.25,"t":"2025-05-20T04:00:00Z","v":360582,"vw":75.883921},{"c":74.26,"h":75.25,"l":73.83,"n":7709,"o":75.045,"t":"2025-05-21T04:00:00Z","v":285635,"vw":74.389967},{"c":74.09,"h":74.3,"l":73.015,"n":7778,"o":74.1,"t":"2025-05-22T04:00:00Z","v":392407,"vw":74.018975},{"c":74.86,"h":74.98,"l":73.328,"n":6771,"o":73.71,"t":"2025-05-23T04:00:00Z","v":325902,"vw":74.681728},{"c":75.92,"h":75.92,"l":74.92,"n":10170,"o":75.39,"t":"2025-05-27T04:00:00Z","v":331288,"vw":75.662299},{"c":75.5,"h":76.015,"l":75.16,"n":8884,"o":75.69,"t":"2025-05-28T04:00:00Z","v":304311,"vw":75.438624},{"c":76.3,"h":76.41,"l":75.405,"n":8060,"o":75.63,"t":"2025-05-29T04:00:00Z","v":302045,"vw":76.165544},{"c":76.87,"h":77.195,"l":76.07,"n":7762,"o":76.07,"t":"2025-05-30T04:00:00Z","v":336523,"vw":76.7667},{"c":77.11,"h":77.24,"l":75.975,"n":8656,"o":76.43,"t":"2025-06-02T04:00:00Z","v":311779,"vw":76.85582},{"c":76.61,"h":77.065,"l":75.0201,"n":10612,"o":76.77,"t":"2025-06-03T04:00:00Z","v":323964,"vw":76.413957},{"c":75.22,"h":76.68,"l":75.19,"n":12745,"o":76.68,"t":"2025-06-04T04:00:00Z","v":674670,"vw":75.679772},{"c":75.24,"h":75.67,"l":74.575,"n":11284,"o":75,"t":"2025-06-05T04:00:00Z","v":500736,"vw":75.134748},{"c":75.93,"h":76.4125,"l":75.33,"n":6765,"o":76.04,"t":"2025-06-06T04:00:00Z","v":338991,"vw":75.848191},{"c":73.83,"h":76.07,"l":72.26,"n":11113,"o":75.81,"t":"2025-06-09T04:00:00Z","v":375920,"vw":73.806612},{"c":73.35,"h":73.88,"l":72.84,"n":8761,"o":73.56,"t":"2025-06-10T04:00:00Z","v":412644,"vw":73.295454},{"c":73.17,"h":73.55,"l":72.7402,"n":7546,"o":73.19,"t":"2025-06-11T04:00:00Z","v":400299,"vw":73.138815},{"c":74.4,"h":74.41,"l":73.3,"n":6710,"o":73.5,"t":"2025-06-12T04:00:00Z","v":275352,"vw":73.996015},{"c":73.06,"h":74.17,"l":72.92,"n":7880,"o":73.96,"t":"2025-06-13T04:00:00Z","v":337159,"vw":73.244812},{"c":72.8,"h":73.465,"l":72.605,"n":8089,"o":73.3,"t":"2025-06-16T04:00:00Z","v":317227,"vw":72.975587},{"c":72.15,"h":72.59,"l":71.53,"n":10200,"o":72.31,"t":"2025-06-17T04:00:00Z","v":461014,"vw":71.993123},{"c":71.52,"h":72.45,"l":71.41,"n":9419,"o":71.94,"t":"2025-06-18T04:00:00Z","v":431908,"vw":71.765281},{"c":72.18,"h":72.6,"l":71.435,"n":10075,"o":71.8,"t":"2025-06-20T04:00:00Z","v":794102,"vw":72.118861},{"c":73.67,"h":73.71,"l":72.152,"n":8229,"o":72.37,"t":"2025-06-23T04:00:00Z","v":332253,"vw":73.404748},{"c":73.15,"h":74,"l":72.79,"n":8954,"o":73.94,"t":"2025-06-24T04:00:00Z","v":361893,"vw":73.176632},{"c":71.27,"h":73.085,"l":71.18,"n":8749,"o":72.9,"t":"2025-06-25T04:00:00Z","v":413689,"vw":71.821194},{"c":71.78,"h":71.905,"l":71.03,"n":11928,"o":71.19,"t":"2025-06-26T04:00:00Z","v":600061,"vw":71.623343},{"c":71.32,"h":72.0475,"l":70.9,"n":19727,"o":71.87,"t":"2025-06-27T04:00:00Z","v":1482728,"vw":71.396232},{"c":72.22,"h":72.475,"l":71.11,"n":12311,"o":71.32,"t":"2025-06-30T04:00:00Z","v":674265,"vw":71.963374},{"c":71.59,"h":72.44,"l":71.38,"n":13311,"o":72.11,"t":"2025-07-01T04:00:00Z","v":510252,"vw":71.7219},{"c":70.43,"h":71.43,"l":69.16,"n":13744,"o":71.43,"t":"2025-07-02T04:00:00Z","v":544992,"vw":70.280711},{"c":71.7,"h":71.7,"l":70.16,"n":7428,"o":70.6,"t":"2025-07-03T04:00:00Z","v":559230,"vw":71.433578},{"c":71.19,"h":71.775,"l":70.59,"n":11228,"o":71.33,"t":"2025-07-07T04:00:00Z","v":488485,"vw":71.012541},{"c":71.53,"h":71.81,"l":70.72,"n":12049,"o":70.72,"t":"2025-07-08T04:00:00Z","v":639518,"vw":71.451394},{"c":71.27,"h":72.12,"l":70.765,"n":9502,"o":71.67,"t":"2025-07-09T04:00:00Z","v":488383,"vw":71.275014},{"c":70.72,"h":71.1,"l":69.83,"n":7930,"o":70.85,"t":"2025-07-10T04:00:00Z","v":415852,"vw":70.680692},{"c":70.17,"h":70.68,"l":69.56,"n":10582,"o":70.48,"t":"2025-07-11T04:00:00Z","v":512663,"vw":70.164375},{"c":70.83,"h":71.17,"l":70.14,"n":11839,"o":70.14,"t":"2025-07-14T04:00:00Z","v":430729,"vw":70.719274},{"c":69.89,"h":70.71,"l":69.88,"n":11537,"o":70.55,"t":"2025-07-15T04:00:00Z","v":529987,"vw":70.099099},{"c":70.45,"h":70.54,"l":69.586,"n":9670,"o":70.23,"t":"2025-07-16T04:00:00Z","v":482217,"vw":70.197379},{"c":70.35,"h":70.5,"l":69.42,"n":11385,"o":70.25,"t":"2025-07-17T04:00:00Z","v":620413,"vw":70.132609},{"c":70.25,"h":71.105,"l":70.125,"n":13131,"o":70.33,"t":"2025-07-18T04:00:00Z","v":648947,"vw":70.463218},{"c":69.35,"h":70.36,"l":69.18,"n":15773,"o":70.03,"t":"2025-07-21T04:00:00Z","v":629582,"vw":69.58036},{"c":69.66,"h":70.26,"l":67.12,"n":22311,"o":70.26,"t":"2025-07-22T04:00:00Z","v":1800779,"vw":68.838688},{"c":69.17,"h":70.0727,"l":68.26,"n":16900,"o":70.05,"t":"2025-07-23T04:00:00Z","v":1110531,"vw":68.971295},{"c":67.78,"h":69.295,"l":67.78,"n":26348,"o":69.15,"t":"2025-07-24T04:00:00Z","v":2287588,"vw":68.261317},{"c":67.78,"h":69.1726,"l":67.685,"n":16405,"o":68.35,"t":"2025-07-25T04:00:00Z","v":846174,"vw":67.950493},{"c":66.65,"h":68.03,"l":66.41,"n":17280,"o":67.7,"t":"2025-07-28T04:00:00Z","v":1205344,"vw":66.779232},{"c":66.69,"h":67.49,"l":66.25,"n":16089,"o":67.12,"t":"2025-07-29T04:00:00Z","v":760214,"vw":66.74027},{"c":66.07,"h":66.95,"l":65.86,"n":14420,"o":66.94,"t":"2025-07-30T04:00:00Z","v":929588,"vw":66.267106},{"c":65.99,"h":66.715,"l":65.7,"n":16542,"o":65.73,"t":"2025-07-31T04:00:00Z","v":1101940,"vw":66.106783},{"c":65.89,"h":66.2,"l":65.14,"n":16935,"o":66.2,"t":"2025-08-01T04:00:00Z","v":942171,"vw":65.792842},{"c":66.8,"h":66.96,"l":65.89,"n":13766,"o":66.35,"t":"2025-08-04T04:00:00Z","v":593821,"vw":66.636416},{"c":67.18,"h":67.38,"l":66.7301,"n":12859,"o":67,"t":"2025-08-05T04:00:00Z","v":655138,"vw":67.101236},{"c":68.02,"h":68.07,"l":67.105,"n":10932,"o":67.25,"t":"2025-08-06T04:00:00Z","v":464258,"vw":67.919873},{"c":66.66,"h":68.025,"l":66.56,"n":11056,"o":68.02,"t":"2025-08-07T04:00:00Z","v":411809,"vw":66.795883},{"c":66.54,"h":67.37,"l":66.41,"n":9685,"o":66.76,"t":"2025-08-08T04:00:00Z","v":400100,"vw":66.610443},{"c":66.39,"h":66.8,"l":66.21,"n":8414,"o":66.66,"t":"2025-08-11T04:00:00Z","v":307677,"vw":66.400158},{"c":66.34,"h":66.51,"l":65.94,"n":11258,"o":66.42,"t":"2025-08-12T04:00:00Z","v":364654,"vw":66.28628},{"c":67.57,"h":67.63,"l":66.26,"n":9748,"o":66.45,"t":"2025-08-13T04:00:00Z","v":429470,"vw":67.319867},{"c":67.4,"h":67.55,"l":66.8572,"n":10464,"o":67.55,"t":"2025-08-14T04:00:00Z","v":408368,"vw":67.293635},{"c":66.7,"h":67.79,"l":66.59,"n":9150,"o":67.79,"t":"2025-08-15T04:00:00Z","v":418424,"vw":66.886365},{"c":66.81,"h":66.9024,"l":66.11,"n":10757,"o":66.46,"t":"2025-08-18T04:00:00Z","v":497350,"vw":66.751906},{"c":67.84,"h":67.85,"l":66.96,"n":9543,"o":67.07,"t":"2025-08-19T04:00:00Z","v":422418,"vw":67.615132},{"c":67.9,"h":68.53,"l":67.72,"n":10094,"o":67.84,"t":"2025-08-20T04:00:00Z","v":492407,"vw":67.947229},{"c":68.4,"h":68.51,"l":67.71,"n":12695,"o":67.74,"t":"2025-08-21T04:00:00Z","v":548645,"vw":68.289651},{"c":68.56,"h":69.19,"l":68.34,"n":9536,"o":68.84,"t":"2025-08-22T04:00:00Z","v":320391,"vw":68.640576},{"c":67.62,"h":68.23,"l":67.47,"n":8894,"o":68.1,"t":"2025-08-25T04:00:00Z","v":297475,"vw":67.746671},{"c":67.49,"h":68.035,"l":67.245,"n":9743,"o":67.46,"t":"2025-08-26T04:00:00Z","v":603951,"vw":67.455781},{"c":68.47,"h":68.69,"l":67.48,"n":10566,"o":67.48,"t":"2025-08-27T04:00:00Z","v":427702,"vw":68.425732},{"c":67.59,"h":68.455,"l":67.39,"n":10432,"o":68.34,"t":"2025-08-28T04:00:00Z","v":407594,"vw":67.608383},{"c":67.73,"h":68.27,"l":67.44,"n":9037,"o":67.65,"t":"2025-08-29T04:00:00Z","v":440234,"vw":67.785015},{"c":67.32,"h":67.84,"l":66.915,"n":10727,"o":67.51,"t":"2025-09-02T04:00:00Z","v":414996,"vw":67.284434},{"c":67.17,"h":67.44,"l":66.8,"n":12667,"o":66.89,"t":"2025-09-03T04:00:00Z","v":734513,"vw":67.122394},{"c":67.76,"h":67.78,"l":67.01,"n":10169,"o":67.47,"t":"2025-09-04T04:00:00Z","v":496272,"vw":67.58903},{"c":67.08,"h":67.91,"l":66.82,"n":12290,"o":67.8,"t":"2025-09-05T04:00:00Z","v":411793,"vw":67.156656},{"c":68.23,"h":68.29,"l":66.15,"n":17629,"o":67,"t":"2025-09-08T04:00:00Z","v":712698,"vw":67.864427},{"c":67.07,"h":68.28,"l":67.04,"n":12321,"o":68.09,"t":"2025-09-09T04:00:00Z","v":491311,"vw":67.377568},{"c":66.25,"h":67.075,"l":65.87,"n":11561,"o":66.68,"t":"2025-09-10T04:00:00Z","v":496343,"vw":66.289454},{"c":66.95,"h":67.04,"l":66.25,"n":11708,"o":66.29,"t":"2025-09-11T04:00:00Z","v":465601,"vw":66.76989},{"c":66.88,"h":67.325,"l":66.595,"n":10423,"o":66.95,"t":"2025-09-12T04:00:00Z","v":465954,"vw":67.012446},{"c":65.96,"h":67.16,"l":65.87,"n":14932,"o":66.88,"t":"2025-09-15T04:00:00Z","v":590049,"vw":66.382183},{"c":65.25,"h":65.64,"l":64.735,"n":12868,"o":65.6,"t":"2025-09-16T04:00:00Z","v":497612,"vw":65.175961},{"c":65.41,"h":66.28,"l":65.34,"n":12630,"o":65.43,"t":"2025-09-17T04:00:00Z","v":427179,"vw":65.613033},{"c":65.68,"h":65.98,"l":65.09,"n":11014,"o":65.19,"t":"2025-09-18T04:00:00Z","v":515720,"vw":65.66189},{"c":64.61,"h":66.01,"l":64.59,"n":15119,"o":65.87,"t":"2025-09-19T04:00:00Z","v":2207022,"vw":64.737613},{"c":64.89,"h":65.105,"l":64.59,"n":13776,"o":64.72,"t":"2025-09-22T04:00:00Z","v":539882,"vw":64.885371},{"c":64.76,"h":65.3115,"l":64.58,"n":12539,"o":64.82,"t":"2025-09-23T04:00:00Z","v":502758,"vw":64.750784},{"c":64.86,"h":64.915,"l":64.34,"n":10926,"o":64.34,"t":"2025-09-24T04:00:00Z","v":401563,"vw":64.755677},{"c":64.17,"h":65.33,"l":63.92,"n":11763,"o":65.15,"t":"2025-09-25T04:00:00Z","v":474814,"vw":64.26984},{"c":65.05,"h":65.16,"l":64.455,"n":11452,"o":64.59,"t":"2025-09-26T04:00:00Z","v":432813,"vw":64.991544},{"c":64.41,"h":64.94,"l":64.19,"n":12674,"o":64.94,"t":"2025-09-29T04:00:00Z","v":440997,"vw":64.406407},{"c":65.22,"h":65.31,"l":64.505,"n":11278,"o":64.56,"t":"2025-09-30T04:00:00Z","v":455713,"vw":65.142473},{"c":63.26,"h":65.27,"l":63.2,"n":15505,"o":64.9,"t":"2025-10-01T04:00:00Z","v":779335,"vw":63.753894},{"c":63.47,"h":63.49,"l":62.04,"n":17356,"o":62.89,"t":"2025-10-02T04:00:00Z","v":929145,"vw":63.011357},{"c":64.53,"h":65.08,"l":63.07,"n":16973,"o":63.4,"t":"2025-10-03T04:00:00Z","v":887882,"vw":64.502803},{"c":64.12,"h":65.23,"l":63.855,"n":15067,"o":64.84,"t":"2025-10-06T04:00:00Z","v":759117,"vw":64.424729},{"c":65.05,"h":65.12,"l":64.015,"n":14294,"o":64.18,"t":"2025-10-07T04:00:00Z","v":587675,"vw":64.757682},{"c":65.35,"h":65.605,"l":64.8377,"n":10782,"o":65.47,"t":"2025-10-08T04:00:00Z","v":464151,"vw":65.283091},{"c":63.62,"h":65.6475,"l":63.29,"n":15225,"o":65.33,"t":"2025-10-09T04:00:00Z","v":539225,"vw":63.817308},{"c":63.23,"h":64.1,"l":63.08,"n":10290,"o":64.02,"t":"2025-10-10T04:00:00Z","v":410704,"vw":63.308792},{"c":63.55,"h":63.7,"l":62.73,"n":12506,"o":63.03,"t":"2025-10-13T04:00:00Z","v":396798,"vw":63.44676},{"c":64.25,"h":64.485,"l":63.64,"n":10283,"o":63.85,"t":"2025-10-14T04:00:00Z","v":371736,"vw":64.08074},{"c":62.26,"h":64.25,"l":62.23,"n":13910,"o":63.54,"t":"2025-10-15T04:00:00Z","v":550037,"vw":62.498983},{"c":59.19,"h":62.05,"l":59.01,"n":23579,"o":62.05,"t":"2025-10-16T04:00:00Z","v":996400,"vw":59.516023},{"c":59.63,"h":59.89,"l":59.32,"n":16848,"o":59.64,"t":"2025-10-17T04:00:00Z","v":753455,"vw":59.574526},{"c":59.64,"h":60.095,"l":59.39,"n":16197,"o":59.63,"t":"2025-10-20T04:00:00Z","v":611871,"vw":59.718539},{"c":61.3,"h":62.42,"l":59.045,"n":24740,"o":62.08,"t":"2025-10-21T04:00:00Z","v":1323038,"vw":61.328643},{"c":61.5,"h":61.56,"l":59.95,"n":17023,"o":61.05,"t":"2025-10-22T04:00:00Z","v":841074,"vw":61.241107},{"c":61.15,"h":61.91,"l":60.83,"n":11942,"o":61.91,"t":"2025-10-23T04:00:00Z","v":522710,"vw":61.200806},{"c":61.3,"h":61.34,"l":60.4911,"n":14795,"o":61.14,"t":"2025-10-24T04:00:00Z","v":631977,"vw":61.025376},{"c":61.05,"h":62.08,"l":60.94,"n":14696,"o":61.12,"t":"2025-10-27T04:00:00Z","v":707916,"vw":61.254872},{"c":59.3,"h":60.9,"l":59.27,"n":11693,"o":60.9,"t":"2025-10-28T04:00:00Z","v":485552,"vw":59.659899},{"c":58.43,"h":58.99,"l":58.09,"n":13885,"o":58.61,"t":"2025-10-29T04:00:00Z","v":568890,"vw":58.489933},{"c":58.85,"h":59.53,"l":58.43,"n":14331,"o":58.67,"t":"2025-10-30T04:00:00Z","v":701634,"vw":59.005821},{"c":58.96,"h":59.04,"l":58.07,"n":13377,"o":58.45,"t":"2025-10-31T04:00:00Z","v":786268,"vw":58.834557},{"c":58.66,"h":58.795,"l":57.75,"n":13951,"o":58.62,"t":"2025-11-03T05:00:00Z","v":631920,"vw":58.502632},{"c":60.59,"h":60.685,"l":58.795,"n":12870,"o":59,"t":"2025-11-04T05:00:00Z","v":605895,"vw":60.251547},{"c":60.55,"h":61.5,"l":60.45,"n":10224,"o":61,"t":"2025-11-05T05:00:00Z","v":556974,"vw":60.646084},{"c":60.67,"h":60.99,"l":60.355,"n":11747,"o":60.57,"t":"2025-11-06T05:00:00Z","v":475645,"vw":60.659228},{"c":62.12,"h":62.17,"l":60.78,"n":13355,"o":60.78,"t":"2025-11-07T05:00:00Z","v":518522,"vw":61.934273},{"c":61.74,"h":62.31,"l":61.21,"n":11265,"o":61.62,"t":"2025-11-10T05:00:00Z","v":499542,"vw":61.743099},{"c":62.05,"h":62.36,"l":61.37,"n":8726,"o":61.89,"t":"2025-11-11T05:00:00Z","v":362732,"vw":62.093912},{"c":62.16,"h":62.46,"l":61.88,"n":10567,"o":62.18,"t":"2025-11-12T05:00:00Z","v":443544,"vw":62.150821},{"c":63.24,"h":63.405,"l":62.045,"n":14130,"o":62.07,"t":"2025-11-13T05:00:00Z","v":754738,"vw":63.08438},{"c":63.26,"h":63.5,"l":62.4075,"n":15190,"o":62.57,"t":"2025-11-14T05:00:00Z","v":707451,"vw":63.121463},{"c":63.18,"h":63.735,"l":63.1,"n":18960,"o":63.5,"t":"2025-11-17T05:00:00Z","v":889004,"vw":63.339595},{"c":63.88,"h":64.06,"l":63.24,"n":13116,"o":63.24,"t":"2025-11-18T05:00:00Z","v":688237,"vw":63.753722},{"c":63.5,"h":64.1942,"l":63.0701,"n":13770,"o":63.82,"t":"2025-11-19T05:00:00Z","v":656446,"vw":63.501802},{"c":64.06,"h":64.17,"l":63.23,"n":13760,"o":63.7,"t":"2025-11-20T05:00:00Z","v":564428,"vw":63.823565},{"c":64.15,"h":65.21,"l":64.12,"n":14502,"o":64.23,"t":"2025-11-21T05:00:00Z","v":622680,"vw":64.517105},{"c":63.55,"h":64.12,"l":63.38,"n":12471,"o":64.06,"t":"2025-11-24T05:00:00Z","v":627239,"vw":63.61955},{"c":63.94,"h":64.65,"l":63.715,"n":12534,"o":63.92,"t":"2025-11-25T05:00:00Z","v":550580,"vw":64.049843},{"c":63.92,"h":64.32,"l":63.85,"n":11995,"o":63.88,"t":"2025-11-26T05:00:00Z","v":567639,"vw":64.006258},{"c":61.66,"h":62.11,"l":61.49,"n":8367,"o":61.91,"t":"2025-11-28T05:00:00Z","v":552137,"vw":61.81546},{"c":61.67,"h":62.42,"l":61.54,"n":13447,"o":61.66,"t":"2025-12-01T05:00:00Z","v":608646,"vw":61.933527},{"c":62.09,"h":62.43,"l":61.095,"n":14283,"o":61.76,"t":"2025-12-02T05:00:00Z","v":836653,"vw":62.087102},{"c":62.65,"h":62.78,"l":61.75,"n":14805,"o":62.09,"t":"2025-12-03T05:00:00Z","v":667982,"vw":62.414425},{"c":63.17,"h":63.82,"l":62.635,"n":14934,"o":62.67,"t":"2025-12-04T05:00:00Z","v":897110,"vw":63.394362},{"c":62.47,"h":63.05,"l":62.05,"n":16838,"o":62.85,"t":"2025-12-05T05:00:00Z","v":814408,"vw":62.582444},{"c":62.07,"h":62.39,"l":60.91,"n":22107,"o":61.95,"t":"2025-12-08T05:00:00Z","v":1304418,"vw":61.994955},{"c":62.85,"h":63.35,"l":61.6,"n":16455,"o":62.45,"t":"2025-12-09T05:00:00Z","v":810416,"vw":62.94632},{"c":62.04,"h":63.275,"l":61.875,"n":14182,"o":62.92,"t":"2025-12-10T05:00:00Z","v":983817,"vw":62.194868},{"c":63.63,"h":63.91,"l":62.33,"n":15024,"o":62.33,"t":"2025-12-11T05:00:00Z","v":668753,"vw":63.555924},{"c":64.34,"h":64.45,"l":63.7739,"n":12424,"o":64,"t":"2025-12-12T05:00:00Z","v":575300,"vw":64.295226},{"c":65.02,"h":65.255,"l":64.33,"n":13819,"o":64.6,"t":"2025-12-15T05:00:00Z","v":731487,"vw":65.001159},{"c":65.42,"h":65.81,"l":64.46,"n":16116,"o":65.4,"t":"2025-12-16T05:00:00Z","v":1074102,"vw":65.314886},{"c":66.05,"h":66.24,"l":64.815,"n":14847,"o":65.15,"t":"2025-12-17T05:00:00Z","v":1106608,"vw":65.819166},{"c":66.09,"h":66.44,"l":65.65,"n":13770,"o":65.71,"t":"2025-12-18T05:00:00Z","v":953326,"vw":66.122674},{"c":65.64,"h":66.4299,"l":65.395,"n":14972,"o":65.89,"t":"2025-12-19T05:00:00Z","v":2513759,"vw":65.716702},{"c":66.47,"h":66.87,"l":65.335,"n":14722,"o":65.57,"t":"2025-12-22T05:00:00Z","v":1093576,"vw":66.480979},{"c":64.93,"h":67.1199,"l":64.4,"n":18371,"o":66.71,"t":"2025-12-23T05:00:00Z","v":975063,"vw":65.110947},{"c":65.24,"h":65.61,"l":64.79,"n":6243,"o":64.79,"t":"2025-12-24T05:00:00Z","v":311408,"vw":65.235175},{"c":64.71,"h":65.41,"l":64.455,"n":9254,"o":65.07,"t":"2025-12-26T05:00:00Z","v":470692,"vw":64.667597},{"c":64.88,"h":65.12,"l":64.32,"n":9486,"o":64.91,"t":"2025-12-29T05:00:00Z","v":480631,"vw":64.82409},{"c":64.57,"h":65.015,"l":64.46,"n":11515,"o":64.94,"t":"2025-12-30T05:00:00Z","v":524622,"vw":64.723029},{"c":63.98,"h":64.57,"l":63.97,"n":9317,"o":64.52,"t":"2025-12-31T05:00:00Z","v":411280,"vw":64.081383},{"c":62.48,"h":63.74,"l":62.245,"n":11578,"o":63.53,"t":"2026-01-02T05:00:00Z","v":495758,"vw":62.528989},{"c":62.42,"h":63.19,"l":61.82,"n":17586,"o":61.88,"t":"2026-01-05T05:00:00Z","v":820153,"vw":62.574072},{"c":60.72,"h":62.48,"l":60.68,"n":16026,"o":61.97,"t":"2026-01-06T05:00:00Z","v":761956,"vw":61.073509},{"c":59.74,"h":61.11,"l":59.58,"n":17913,"o":60.74,"t":"2026-01-07T05:00:00Z","v":937582,"vw":60.101928},{"c":60.97,"h":61.865,"l":59.97,"n":18904,"o":59.97,"t":"2026-01-08T05:00:00Z","v":906516,"vw":61.236798},{"c":60.15,"h":61.17,"l":59.96,"n":11795,"o":60.83,"t":"2026-01-09T05:00:00Z","v":592996,"vw":60.287938},{"c":59.38,"h":60.515,"l":59.36,"n":12763,"o":60.02,"t":"2026-01-12T05:00:00Z","v":601964,"vw":59.683781},{"c":58.6,"h":59.21,"l":58.2,"n":14387,"o":59.21,"t":"2026-01-13T05:00:00Z","v":730562,"vw":58.704689},{"c":59.43,"h":60.02,"l":58.655,"n":14377,"o":58.89,"t":"2026-01-14T05:00:00Z","v":572732,"vw":59.480037},{"c":60.19,"h":60.24,"l":59.09,"n":13482,"o":59.09,"t":"2026-01-15T05:00:00Z","v":601048,"vw":59.867434},{"c":59.35,"h":60.38,"l":59.12,"n":14443,"o":60.2,"t":"2026-01-16T05:00:00Z","v":692876,"vw":59.440369},{"c":59.61,"h":60.02,"l":58.6,"n":16737,"o":59.15,"t":"2026-01-20T05:00:00Z","v":815182,"vw":59.51802},{"c":59.06,"h":60.35,"l":58.33,"n":21501,"o":59.68,"t":"2026-01-21T05:00:00Z","v":1235307,"vw":59.064526},{"c":57.25,"h":57.65,"l":55.8,"n":29001,"o":57.5,"t":"2026-01-22T05:00:00Z","v":1746205,"vw":57.104105},{"c":56.97,"h":58.205,"l":56.565,"n":21033,"o":57.45,"t":"2026-01-23T05:00:00Z","v":1170848,"vw":56.919161},{"c":58.48,"h":58.58,"l":57.72,"n":17974,"o":57.76,"t":"2026-01-26T05:00:00Z","v":1050969,"vw":58.214626},{"c":57.32,"h":59.45,"l":57.035,"n":21014,"o":58.3,"t":"2026-01-27T05:00:00Z","v":1058673,"vw":58.051411},{"c":56.98,"h":57.98,"l":56.95,"n":19803,"o":56.98,"t":"2026-01-28T05:00:00Z","v":1644127,"vw":57.165814},{"c":57.86,"h":58.03,"l":56.91,"n":16399,"o":57.29,"t":"2026-01-29T05:00:00Z","v":1058427,"vw":57.609895},{"c":58.43,"h":58.63,"l":57.62,"n":16376,"o":58.08,"t":"2026-01-30T05:00:00Z","v":1333807,"vw":58.310348},{"c":58.74,"h":59.075,"l":58.15,"n":14111,"o":58.71,"t":"2026-02-02T05:00:00Z","v":777516,"vw":58.663378},{"c":59.65,"h":60.02,"l":58.25,"n":13916,"o":58.35,"t":"2026-02-03T05:00:00Z","v":718455,"vw":59.61339},{"c":61,"h":61.61,"l":59.89,"n":15569,"o":60.07,"t":"2026-02-04T05:00:00Z","v":769444,"vw":60.99018},{"c":61.96,"h":62.775,"l":61.31,"n":14680,"o":61.41,"t":"2026-02-05T05:00:00Z","v":638212,"vw":62.069838},{"c":61.72,"h":62.68,"l":61.48,"n":12268,"o":62.2,"t":"2026-02-06T05:00:00Z","v":605404,"vw":61.80987},{"c":60.3,"h":61.8761,"l":60,"n":11589,"o":61.66,"t":"2026-02-09T05:00:00Z","v":548041,"vw":60.436902},{"c":62.05,"h":62.49,"l":60.26,"n":11846,"o":60.3,"t":"2026-02-10T05:00:00Z","v":656615,"vw":61.926245},{"c":63.02,"h":63.25,"l":61.54,"n":17576,"o":62.05,"t":"2026-02-11T05:00:00Z","v":864544,"vw":62.780956},{"c":62.43,"h":63.61,"l":62.15,"n":16827,"o":63.36,"t":"2026-02-12T05:00:00Z","v":814378,"vw":62.629038},{"c":61.62,"h":62.79,"l":60.745,"n":15929,"o":62.18,"t":"2026-02-13T05:00:00Z","v":813913,"vw":61.512319},{"c":60.77,"h":62.78,"l":60.45,"n":19224,"o":62.39,"t":"2026-02-17T05:00:00Z","v":1468967,"vw":61.026295},{"c":60.43,"h":61.69,"l":60.14,"n":17704,"o":60.8,"t":"2026-02-18T05:00:00Z","v":944440,"vw":60.822814},{"c":60.81,"h":61.22,"l":60.33,"n":10331,"o":60.48,"t":"2026-02-19T05:00:00Z","v":592839,"vw":60.788293},{"c":60.87,"h":61.24,"l":60.135,"n":12827,"o":61.18,"t":"2026-02-20T05:00:00Z","v":802505,"vw":60.803628},{"c":60.03,"h":60.94,"l":59.97,"n":13437,"o":60.68,"t":"2026-02-23T05:00:00Z","v":741186,"vw":60.137388},{"c":61.11,"h":61.24,"l":59.88,"n":12123,"o":60.61,"t":"2026-02-24T05:00:00Z","v":666601,"vw":60.835114},{"c":61.65,"h":61.96,"l":60.65,"n":14702,"o":61.19,"t":"2026-02-25T05:00:00Z","v":708095,"vw":61.534665},{"c":61.48,"h":62.3899,"l":61.365,"n":11386,"o":61.9,"t":"2026-02-26T05:00:00Z","v":547323,"vw":61.631329},{"c":62.32,"h":62.44,"l":61.05,"n":11237,"o":61.82,"t":"2026-02-27T05:00:00Z","v":601220,"vw":62.162341},{"c":62.78,"h":63.135,"l":61.36,"n":15286,"o":61.54,"t":"2026-03-02T05:00:00Z","v":720048,"vw":62.65075},{"c":63.29,"h":63.499,"l":61.58,"n":13466,"o":62.32,"t":"2026-03-03T05:00:00Z","v":673593,"vw":62.960602},{"c":62.23,"h":63.29,"l":61.925,"n":14513,"o":63.29,"t":"2026-03-04T05:00:00Z","v":757748,"vw":62.333059},{"c":61.34,"h":62.34,"l":61.22,"n":15934,"o":61.78,"t":"2026-03-05T05:00:00Z","v":898649,"vw":61.522536},{"c":61.7,"h":61.905,"l":59.755,"n":13263,"o":61.17,"t":"2026-03-06T05:00:00Z","v":579729,"vw":61.082945},{"c":61.03,"h":61.71,"l":60.61,"n":14167,"o":61.67,"t":"2026-03-09T04:00:00Z","v":642374,"vw":61.011799},{"c":60.73,"h":61.43,"l":60.29,"n":15162,"o":60.74,"t":"2026-03-10T04:00:00Z","v":673366,"vw":60.839921},{"c":60.45,"h":61,"l":59.88,"n":15637,"o":60.76,"t":"2026-03-11T04:00:00Z","v":709105,"vw":60.547},{"c":61.99,"h":62.5,"l":59.4,"n":24546,"o":59.95,"t":"2026-03-12T04:00:00Z","v":1156804,"vw":61.885845},{"c":61.83,"h":63.23,"l":61.66,"n":16970,"o":62.78,"t":"2026-03-13T04:00:00Z","v":859867,"vw":62.099892},{"c":61.48,"h":62.655,"l":61.46,"n":12767,"o":62,"t":"2026-03-16T04:00:00Z","v":495801,"vw":61.851591},{"c":61.22,"h":62.41,"l":61.21,"n":12386,"o":61.93,"t":"2026-03-17T04:00:00Z","v":492199,"vw":61.543754},{"c":59.01,"h":61.01,"l":58.3218,"n":15460,"o":60.74,"t":"2026-03-18T04:00:00Z","v":770787,"vw":59.145719},{"c":58.09,"h":59.515,"l":58.045,"n":13908,"o":59.39,"t":"2026-03-19T04:00:00Z","v":579998,"vw":58.419686},{"c":57.96,"h":58.68,"l":57.7401,"n":13952,"o":58.1,"t":"2026-03-20T04:00:00Z","v":1203065,"vw":58.082293},{"c":57.65,"h":58.79,"l":57.63,"n":12722,"o":58.61,"t":"2026-03-23T04:00:00Z","v":616881,"vw":57.905242},{"c":57.98,"h":58.435,"l":57.68,"n":8806,"o":57.85,"t":"2026-03-24T04:00:00Z","v":435213,"vw":58.075783},{"c":56.97,"h":58.47,"l":56.94,"n":12365,"o":58.34,"t":"2026-03-25T04:00:00Z","v":449692,"vw":57.158239},{"c":57.3,"h":57.81,"l":56.93,"n":14017,"o":57.1,"t":"2026-03-26T04:00:00Z","v":563816,"vw":57.272458},{"c":56.32,"h":57.45,"l":56.31,"n":12479,"o":57.34,"t":"2026-03-27T04:00:00Z","v":490630,"vw":56.539932},{"c":57.33,"h":57.68,"l":56.29,"n":11987,"o":56.58,"t":"2026-03-30T04:00:00Z","v":486854,"vw":57.261091},{"c":57.04,"h":57.66,"l":56.615,"n":10913,"o":57.66,"t":"2026-03-31T04:00:00Z","v":572867,"vw":57.030625},{"c":56.94,"h":57.34,"l":55.91,"n":16078,"o":56.84,"t":"2026-04-01T04:00:00Z","v":686907,"vw":56.924822},{"c":58.14,"h":58.43,"l":57.025,"n":14841,"o":57.28,"t":"2026-04-02T04:00:00Z","v":657910,"vw":58.019765},{"c":58.03,"h":58.5,"l":57.76,"n":11480,"o":58.465,"t":"2026-04-06T04:00:00Z","v":597052,"vw":58.07509},{"c":57.78,"h":58.29,"l":56.96,"n":14291,"o":57.16,"t":"2026-04-07T04:00:00Z","v":569368,"vw":57.918013},{"c":58.64,"h":58.73,"l":57.11,"n":13467,"o":57.14,"t":"2026-04-08T04:00:00Z","v":781009,"vw":58.487653},{"c":58.69,"h":59.31,"l":58.06,"n":10983,"o":58.06,"t":"2026-04-09T04:00:00Z","v":451697,"vw":58.814826},{"c":58,"h":58.47,"l":57.2001,"n":12895,"o":58.47,"t":"2026-04-10T04:00:00Z","v":562524,"vw":58.036124},{"c":58.76,"h":58.83,"l":57.94,"n":14611,"o":57.94,"t":"2026-04-13T04:00:00Z","v":613829,"vw":58.567873},{"c":57.83,"h":58.57,"l":57.71,"n":9952,"o":58.15,"t":"2026-04-14T04:00:00Z","v":465045,"vw":57.973676},{"c":58.35,"h":58.73,"l":57.56,"n":10433,"o":57.69,"t":"2026-04-15T04:00:00Z","v":471048,"vw":58.389119},{"c":58.99,"h":59,"l":58.3,"n":12613,"o":58.3,"t":"2026-04-16T04:00:00Z","v":532556,"vw":58.831826},{"c":59.02,"h":59.7699,"l":58.63,"n":10948,"o":58.63,"t":"2026-04-17T04:00:00Z","v":480013,"vw":59.170879},{"c":57.85,"h":59.5,"l":57.25,"n":15676,"o":59.14,"t":"2026-04-20T04:00:00Z","v":813786,"vw":58.118642},{"c":58.4,"h":58.64,"l":57.3,"n":16147,"o":58.08,"t":"2026-04-21T04:00:00Z","v":745590,"vw":58.127233},{"c":57.11,"h":58.05,"l":57.1,"n":19490,"o":58.05,"t":"2026-04-22T04:00:00Z","v":1020129,"vw":57.377953},{"c":54.94,"h":57.03,"l":54.8,"n":20248,"o":56.11,"t":"2026-04-23T04:00:00Z","v":1118340,"vw":55.450297},{"c":52.81,"h":54.55,"l":52.73,"n":24730,"o":54.55,"t":"2026-04-24T04:00:00Z","v":1371467,"vw":53.528022},{"c":51.45,"h":53.055,"l":51.12,"n":21641,"o":52.52,"t":"2026-04-27T04:00:00Z","v":1109885,"vw":51.813712},{"c":52.14,"h":52.81,"l":51.4,"n":18758,"o":52.28,"t":"2026-04-28T04:00:00Z","v":1043292,"vw":52.147696},{"c":51.15,"h":52.05,"l":50.88,"n":15279,"o":51.97,"t":"2026-04-29T04:00:00Z","v":815477,"vw":51.186941},{"c":51.77,"h":51.79,"l":50.63,"n":15580,"o":50.63,"t":"2026-04-30T04:00:00Z","v":962193,"vw":51.581255},{"c":51.5,"h":52.31,"l":51.465,"n":17334,"o":52.03,"t":"2026-05-01T04:00:00Z","v":1138235,"vw":51.802839},{"c":50.73,"h":52.21,"l":50.61,"n":18384,"o":51.17,"t":"2026-05-04T04:00:00Z","v":915802,"vw":50.964233},{"c":50.09,"h":51.25,"l":50.09,"n":14569,"o":51.25,"t":"2026-05-05T04:00:00Z","v":778183,"vw":50.328092},{"c":49.01,"h":50.215,"l":48.93,"n":19145,"o":49.93,"t":"2026-05-06T04:00:00Z","v":948219,"vw":49.321304},{"c":49.62,"h":50.05,"l":48.66,"n":16086,"o":48.89,"t":"2026-05-07T04:00:00Z","v":731090,"vw":49.522481},{"c":49.05,"h":49.5,"l":48.65,"n":11657,"o":49.5,"t":"2026-05-08T04:00:00Z","v":637067,"vw":48.952366},{"c":48.34,"h":49.57,"l":48.28,"n":16969,"o":49.2,"t":"2026-05-11T04:00:00Z","v":1166049,"vw":48.777504},{"c":48.53,"h":49.005,"l":47.555,"n":18902,"o":48.69,"t":"2026-05-12T04:00:00Z","v":1228714,"vw":48.561376},{"c":47.77,"h":48.72,"l":47.26,"n":23337,"o":48.08,"t":"2026-05-13T04:00:00Z","v":1404486,"vw":47.753457},{"c":49.88,"h":50.42,"l":48.19,"n":20081,"o":48.33,"t":"2026-05-14T04:00:00Z","v":1402997,"vw":49.806121},{"c":50.82,"h":51.46,"l":50.35,"n":21061,"o":50.98,"t":"2026-05-15T04:00:00Z","v":1547087,"vw":50.855668},{"c":52.99,"h":52.99,"l":50.82,"n":22687,"o":50.82,"t":"2026-05-18T04:00:00Z","v":1503160,"vw":52.442554},{"c":52.14,"h":54.18,"l":52.01,"n":17345,"o":53.37,"t":"2026-05-19T04:00:00Z","v":913014,"vw":52.821711},{"c":52.64,"h":52.9,"l":51.665,"n":13489,"o":52.44,"t":"2026-05-20T04:00:00Z","v":797114,"vw":52.53569},{"c":53.01,"h":53.255,"l":51.7404,"n":13615,"o":52.25,"t":"2026-05-21T04:00:00Z","v":848279,"vw":52.842671},{"c":52.56,"h":53.395,"l":52.47,"n":11393,"o":53.14,"t":"2026-05-22T04:00:00Z","v":524123,"vw":52.723102},{"c":52.31,"h":52.7,"l":51.83,"n":12985,"o":52.05,"t":"2026-05-26T04:00:00Z","v":546266,"vw":52.381989},{"c":52.05,"h":53.42,"l":51.99,"n":15407,"o":52.99,"t":"2026-05-27T04:00:00Z","v":791585,"vw":52.435959},{"c":51.5,"h":52.625,"l":51.485,"n":15237,"o":52.1,"t":"2026-05-28T04:00:00Z","v":885164,"vw":51.821258},{"c":50.04,"h":50.67,"l":48.8901,"n":17928,"o":49.24,"t":"2026-05-29T04:00:00Z","v":1169303,"vw":50.163482},{"c":50.63,"h":51.02,"l":49.605,"n":21073,"o":49.83,"t":"2026-06-01T04:00:00Z","v":1068476,"vw":50.69161},{"c":50.96,"h":51.33,"l":49.96,"n":23532,"o":50.39,"t":"2026-06-02T04:00:00Z","v":1289653,"vw":50.942478},{"c":50.08,"h":51.2,"l":49.92,"n":19042,"o":50.52,"t":"2026-06-03T04:00:00Z","v":1060720,"vw":50.333324},{"c":50.35,"h":51.78,"l":50.25,"n":16957,"o":51.1,"t":"2026-06-04T04:00:00Z","v":1217834,"vw":50.617573},{"c":52.38,"h":52.67,"l":50.825,"n":18816,"o":51,"t":"2026-06-05T04:00:00Z","v":915930,"vw":52.232838},{"c":52.11,"h":52.66,"l":51.555,"n":19431,"o":51.59,"t":"2026-06-08T04:00:00Z","v":1045467,"vw":52.318734},{"c":52.25,"h":53.25,"l":51.81,"n":18399,"o":52.12,"t":"2026-06-09T04:00:00Z","v":763373,"vw":52.476566},{"c":53.94,"h":54.2,"l":52.73,"n":18126,"o":52.78,"t":"2026-06-10T04:00:00Z","v":1018191,"vw":53.863053},{"c":54.13,"h":54.67,"l":53.8943,"n":21648,"o":54.21,"t":"2026-06-11T04:00:00Z","v":1200071,"vw":54.184842},{"c":54.35,"h":54.85,"l":53.57,"n":19600,"o":54.01,"t":"2026-06-12T04:00:00Z","v":1337035,"vw":54.417681},{"c":53.59,"h":54.64,"l":53.53,"n":15385,"o":53.9,"t":"2026-06-15T04:00:00Z","v":1001182,"vw":53.904561},{"c":54.05,"h":54.44,"l":53.28,"n":12835,"o":53.98,"t":"2026-06-16T04:00:00Z","v":642714,"vw":53.824433},{"c":52.75,"h":54.56,"l":52.47,"n":15883,"o":53.55,"t":"2026-06-17T04:00:00Z","v":997136,"vw":53.382003},{"c":53.09,"h":53.22,"l":51.78,"n":17240,"o":53.1,"t":"2026-06-18T04:00:00Z","v":1624182,"vw":52.942156},{"c":52.74,"h":53.98,"l":52.73,"n":15098,"o":53.16,"t":"2026-06-22T04:00:00Z","v":814303,"vw":53.097138},{"c":53.84,"h":53.9,"l":52.9898,"n":14927,"o":53.69,"t":"2026-06-23T04:00:00Z","v":757338,"vw":53.759548},{"c":54.75,"h":55.07,"l":53.8649,"n":17175,"o":54.24,"t":"2026-06-24T04:00:00Z","v":745350,"vw":54.717475},{"c":55.13,"h":55.5,"l":54.4,"n":14024,"o":54.45,"t":"2026-06-25T04:00:00Z","v":682212,"vw":54.962041},{"c":57.56,"h":57.56,"l":55.28,"n":15477,"o":55.6,"t":"2026-06-26T04:00:00Z","v":1232230,"vw":57.137827},{"c":58.4,"h":58.48,"l":57.14,"n":22180,"o":57.45,"t":"2026-06-29T04:00:00Z","v":1352000,"vw":57.898421},{"c":59.07,"h":59.175,"l":57.96,"n":19403,"o":58.19,"t":"2026-06-30T04:00:00Z","v":1250776,"vw":58.897888},{"c":60.66,"h":61.13,"l":59.055,"n":24428,"o":59.48,"t":"2026-07-01T04:00:00Z","v":1339308,"vw":60.722208},{"c":62.52,"h":62.61,"l":60.26,"n":21985,"o":61.21,"t":"2026-07-02T04:00:00Z","v":1092045,"vw":62.143292},{"c":61.78,"h":62.43,"l":61.24,"n":19310,"o":62.16,"t":"2026-07-06T04:00:00Z","v":961956,"vw":61.830598},{"c":62.12,"h":63.3,"l":61.72,"n":18244,"o":62.51,"t":"2026-07-07T04:00:00Z","v":809250,"vw":62.262728},{"c":60.7,"h":62.36,"l":60.665,"n":18795,"o":62.23,"t":"2026-07-08T04:00:00Z","v":854794,"vw":61.310193},{"c":60.14,"h":61.02,"l":59.72,"n":14432,"o":60.905,"t":"2026-07-09T04:00:00Z","v":737533,"vw":60.136801},{"c":60.65,"h":60.77,"l":59.805,"n":12770,"o":60.57,"t":"2026-07-10T04:00:00Z","v":481945,"vw":60.486125},{"c":61.46,"h":61.72,"l":60.59,"n":13826,"o":61.3,"t":"2026-07-13T04:00:00Z","v":581184,"vw":61.337362},{"c":60.14,"h":61.235,"l":60.11,"n":13857,"o":60.72,"t":"2026-07-14T04:00:00Z","v":606445,"vw":60.383033},{"c":58.05,"h":59.46,"l":57.96,"n":19739,"o":59.46,"t":"2026-07-15T04:00:00Z","v":863059,"vw":58.488778},{"c":59.58,"h":59.77,"l":58.185,"n":13704,"o":58.35,"t":"2026-07-16T04:00:00Z","v":655492,"vw":59.492169},{"c":61.57,"h":61.59,"l":60.295,"n":18195,"o":60.4,"t":"2026-07-17T04:00:00Z","v":1041573,"vw":61.209516},{"c":61.71,"h":62.06,"l":61.03,"n":17752,"o":61.33,"t":"2026-07-20T04:00:00Z","v":881256,"vw":61.756828},{"c":60.2,"h":61.92,"l":59.95,"n":16288,"o":61.07,"t":"2026-07-21T04:00:00Z","v":765432,"vw":60.23309},{"c":58.99,"h":60.04,"l":58.43,"n":20189,"o":60.04,"t":"2026-07-22T04:00:00Z","v":965343,"vw":58.927107},{"c":61.16,"h":62.115,"l":56.61,"n":26914,"o":57,"t":"2026-07-23T04:00:00Z","v":1504277,"vw":60.526281},{"c":61.92,"h":62.23,"l":60.14,"n":28262,"o":60.14,"t":"2026-07-24T04:00:00Z","v":1287907,"vw":61.412767},{"c":64.05,"h":64.3,"l":62,"n":26935,"o":62,"t":"2026-07-27T04:00:00Z","v":1113325,"vw":63.901636},{"c":65.1,"h":66.905,"l":64.39,"n":23601,"o":64.94,"t":"2026-07-28T04:00:00Z","v":1502337,"vw":65.721786},{"c":65.65,"h":65.835,"l":63.51,"n":29689,"o":63.91,"t":"2026-07-29T04:00:00Z","v":1249853,"vw":65.338663},{"c":61.23,"h":64.96,"l":60.73,"n":21406,"o":64.81,"t":"2026-07-30T04:00:00Z","v":985294,"vw":61.439209},{"c":61.24,"h":61.62,"l":60.38,"n":16849,"o":60.38,"t":"2026-07-31T04:00:00Z","v":870507,"vw":61.220264},{"c":61.29,"h":62.55,"l":60.87,"n":16341,"o":61.63,"t":"2026-08-03T04:00:00Z","v":737717,"vw":61.286449},{"c":61.82,"h":61.9,"l":59.81,"n":12467,"o":60.39,"t":"2026-08-04T04:00:00Z","v":585062,"vw":61.58623},{"c":62.82,"h":63,"l":62.03,"n":16026,"o":62.53,"t":"2026-08-05T04:00:00Z","v":599433,"vw":62.573001},{"c":64.38,"h":64.455,"l":62.745,"n":14761,"o":63.32,"t":"2026-08-06T04:00:00Z","v":933880,"vw":64.073544},{"c":64.23,"h":65.65,"l":63.26,"n":21504,"o":63.51,"t":"2026-08-07T04:00:00Z","v":1023297,"vw":64.640546},{"c":63.58,"h":64.435,"l":63,"n":14759,"o":63.62,"t":"2026-08-10T04:00:00Z","v":600047,"vw":63.486865},{"c":63.94,"h":64.33,"l":62.86,"n":25084,"o":63.23,"t":"2026-08-11T04:00:00Z","v":572986,"vw":63.961068},{"c":62.93,"h":64.05,"l":62.65,"n":12469,"o":62.98,"t":"2026-08-12T04:00:00Z","v":533767,"vw":62.939117},{"c":63.99,"h":64.21,"l":63.06,"n":11126,"o":63.63,"t":"2026-08-13T04:00:00Z","v":432192,"vw":63.79993},{"c":63.77,"h":63.99,"l":63.4825,"n":10656,"o":63.89,"t":"2026-08-14T04:00:00Z","v":552003,"vw":63.746299},{"c":62.42,"h":64.225,"l":62.41,"n":12047,"o":63.22,"t":"2026-08-17T04:00:00Z","v":462051,"vw":62.755927},{"c":64.28,"h":64.41,"l":63.42,"n":14696,"o":63.57,"t":"2026-08-18T04:00:00Z","v":789848,"vw":64.200993},{"c":64.31,"h":65.315,"l":64.1,"n":15023,"o":64.28,"t":"2026-08-19T04:00:00Z","v":664690,"vw":64.421678},{"c":65.1,"h":65.49,"l":64.07,"n":29858,"o":64.07,"t":"2026-08-20T04:00:00Z","v":828470,"vw":65.073981},{"c":65.38,"h":66.025,"l":65.18,"n":13472,"o":65.37,"t":"2026-08-21T04:00:00Z","v":567156,"vw":65.476805},{"c":66.62,"h":67,"l":65.74,"n":13804,"o":65.74,"t":"2026-08-24T04:00:00Z","v":559708,"vw":66.531965},{"c":64.9,"h":65.4,"l":64.025,"n":14164,"o":65.4,"t":"2026-08-25T04:00:00Z","v":780929,"vw":64.847869},{"c":64.86,"h":65.54,"l":64.775,"n":10586,"o":64.89,"t":"2026-08-26T04:00:00Z","v":346043,"vw":65.001768},{"c":64.22,"h":64.745,"l":63.63,"n":10842,"o":64.41,"t":"2026-08-27T04:00:00Z","v":456359,"vw":64.174124},{"c":64.31,"h":65.06,"l":64.2,"n":9417,"o":64.41,"t":"2026-08-28T04:00:00Z","v":416447,"vw":64.425541},{"c":63.47,"h":64.01,"l":63.23,"n":12068,"o":64.01,"t":"2026-08-31T04:00:00Z","v":520691,"vw":63.499202},{"c":63.35,"h":64.57,"l":63.025,"n":17219,"o":64.06,"t":"2026-09-01T04:00:00Z","v":552705,"vw":63.340424},{"c":63.35,"h":63.96,"l":63.1301,"n":11715,"o":63.55,"t":"2026-09-02T04:00:00Z","v":430953,"vw":63.443709},{"c":64.04,"h":64.8,"l":63.73,"n":11270,"o":63.99,"t":"2026-09-03T04:00:00Z","v":428992,"vw":64.142182},{"c":62.4,"h":63.84,"l":62.38,"n":12007,"o":63.15,"t":"2026-09-04T04:00:00Z","v":456878,"vw":62.733379},{"c":61.14,"h":62.04,"l":61.01,"n":11562,"o":61.6,"t":"2026-09-08T04:00:00Z","v":375977,"vw":61.308687},{"c":61.2,"h":61.237,"l":60.02,"n":14200,"o":60.67,"t":"2026-09-09T04:00:00Z","v":668257,"vw":60.869599},{"c":60.44,"h":61.8,"l":60.075,"n":14615,"o":61.7,"t":"2026-09-10T04:00:00Z","v":629866,"vw":60.452758},{"c":60.48,"h":61.17,"l":59.79,"n":12990,"o":61.17,"t":"2026-09-11T04:00:00Z","v":500479,"vw":60.432831},{"c":61.34,"h":61.98,"l":60.9,"n":13143,"o":61.69,"t":"2026-09-14T04:00:00Z","v":451792,"vw":61.238603},{"c":61.38,"h":61.41,"l":60.46,"n":17314,"o":61.25,"t":"2026-09-15T04:00:00Z","v":642527,"vw":61.096218},{"c":60.54,"h":61.49,"l":60.21,"n":12249,"o":60.95,"t":"2026-09-16T04:00:00Z","v":493320,"vw":60.654479},{"c":60.43,"h":60.695,"l":59.84,"n":15608,"o":60.65,"t":"2026-09-17T04:00:00Z","v":779182,"vw":60.323366},{"c":59.39,"h":59.91,"l":58.7201,"n":17345,"o":59.91,"t":"2026-09-18T04:00:00Z","v":1635084,"vw":59.421582},{"c":59.07,"h":59.61,"l":58.76,"n":13661,"o":59.21,"t":"2026-09-21T04:00:00Z","v":661671,"vw":59.173747},{"c":58.13,"h":59.2,"l":58.02,"n":17373,"o":59.11,"t":"2026-09-22T04:00:00Z","v":1077749,"vw":58.374709},{"c":56.85,"h":58.81,"l":56.85,"n":14944,"o":58.07,"t":"2026-09-23T04:00:00Z","v":640768,"vw":57.315644},{"c":56.15,"h":57.655,"l":56.09,"n":15345,"o":57.28,"t":"2026-09-24T04:00:00Z","v":868177,"vw":56.438444},{"c":55.69,"h":56.31,"l":55.55,"n":13563,"o":56.04,"t":"2026-09-25T04:00:00Z","v":655890,"vw":55.770679},{"c":55.98,"h":56.22,"l":54.5,"n":14042,"o":56.22,"t":"2026-09-28T04:00:00Z","v":778664,"vw":55.742941},{"c":56.48,"h":56.97,"l":55.61,"n":15005,"o":55.61,"t":"2026-09-29T04:00:00Z","v":711854,"vw":56.493274},{"c":55.31,"h":56.66,"l":55.29,"n":12204,"o":56.62,"t":"2026-09-30T04:00:00Z","v":635512,"vw":55.50922},{"c":56.18,"h":56.52,"l":55.285,"n":17501,"o":55.32,"t":"2026-10-01T04:00:00Z","v":908248,"vw":56.171591},{"c":55.94,"h":56.585,"l":55.36,"n":15361,"o":56.14,"t":"2026-10-02T04:00:00Z","v":839308,"vw":55.881233},{"c":56.08,"h":56.29,"l":55.31,"n":15424,"o":55.55,"t":"2026-10-05T04:00:00Z","v":949112,"vw":56.040615},{"c":56.04,"h":56.77,"l":55.63,"n":12129,"o":56.54,"t":"2026-10-06T04:00:00Z","v":684863,"vw":56.148852},{"c":55.54,"h":56.37,"l":55.52,"n":15800,"o":55.99,"t":"2026-10-07T04:00:00Z","v":983310,"vw":55.9207},{"c":56.3,"h":56.75,"l":55.23,"n":17259,"o":55.73,"t":"2026-10-08T04:00:00Z","v":1408438,"vw":56.18716},{"c":55.71,"h":56.435,"l":55.585,"n":16351,"o":55.96,"t":"2026-10-09T04:00:00Z","v":699067,"vw":55.922181},{"c":56.63,"h":56.69,"l":55.34,"n":13814,"o":55.47,"t":"2026-10-12T04:00:00Z","v":658332,"vw":56.368896},{"c":57.1,"h":57.525,"l":56.57,"n":17471,"o":57.1,"t":"2026-10-13T04:00:00Z","v":849778,"vw":57.122984},{"c":57.63,"h":58.15,"l":56.18,"n":13772,"o":56.84,"t":"2026-10-14T04:00:00Z","v":627811,"vw":57.359185},{"c":59.48,"h":60.175,"l":58.82,"n":22780,"o":58.82,"t":"2026-10-15T04:00:00Z","v":1442058,"vw":59.750047},{"c":61.07,"h":61.15,"l":59.5932,"n":19401,"o":59.87,"t":"2026-10-16T04:00:00Z","v":975378,"vw":60.754217},{"c":61.2,"h":62.38,"l":60.47,"n":23197,"o":60.76,"t":"2026-10-19T04:00:00Z","v":1511132,"vw":61.321206},{"c":62.71,"h":63.188,"l":60.68,"n":21674,"o":60.99,"t":"2026-10-20T04:00:00Z","v":1501269,"vw":62.430358},{"c":63.9,"h":64.52,"l":62.7,"n":23320,"o":63,"t":"2026-10-21T04:00:00Z","v":1301376,"vw":63.723147},{"c":67.01,"h":67.28,"l":63.28,"n":23144,"o":63.28,"t":"2026-10-22T04:00:00Z","v":1130807,"vw":66.654636}],"volatilityBars":[{"c":58.28,"h":59.2,"l":58.02,"n":199,"o":59.11,"t":"2026-09-22T13:30:00Z","v":12759,"vw":58.727059},{"c":58.63,"h":58.63,"l":58.12,"n":228,"o":58.16,"t":"2026-09-22T13:45:00Z","v":17571,"vw":58.388372},{"c":58.46,"h":58.72,"l":58.43,"n":395,"o":58.54,"t":"2026-09-22T14:00:00Z","v":12037,"vw":58.584295},{"c":58.32,"h":58.555,"l":58.32,"n":394,"o":58.49,"t":"2026-09-22T14:15:00Z","v":10535,"vw":58.480041},{"c":58.53,"h":58.53,"l":58.215,"n":397,"o":58.29,"t":"2026-09-22T14:30:00Z","v":10875,"vw":58.356825},{"c":58.405,"h":58.52,"l":58.39,"n":435,"o":58.47,"t":"2026-09-22T14:45:00Z","v":18747,"vw":58.461324},{"c":58.28,"h":58.565,"l":58.265,"n":731,"o":58.44,"t":"2026-09-22T15:00:00Z","v":18537,"vw":58.465416},{"c":58.48,"h":58.58,"l":58.27,"n":556,"o":58.29,"t":"2026-09-22T15:15:00Z","v":27226,"vw":58.463773},{"c":58.5,"h":58.575,"l":58.45,"n":481,"o":58.55,"t":"2026-09-22T15:30:00Z","v":13489,"vw":58.501414},{"c":58.49,"h":58.57,"l":58.45,"n":344,"o":58.49,"t":"2026-09-22T15:45:00Z","v":7186,"vw":58.502742},{"c":58.3775,"h":58.49,"l":58.3,"n":738,"o":58.49,"t":"2026-09-22T16:00:00Z","v":33814,"vw":58.391015},{"c":58.43,"h":58.45,"l":58.3,"n":466,"o":58.37,"t":"2026-09-22T16:15:00Z","v":24335,"vw":58.343531},{"c":58.5,"h":58.52,"l":58.41,"n":331,"o":58.4103,"t":"2026-09-22T16:30:00Z","v":12683,"vw":58.462979},{"c":58.545,"h":58.58,"l":58.46,"n":381,"o":58.48,"t":"2026-09-22T16:45:00Z","v":14164,"vw":58.523704},{"c":58.65,"h":58.7,"l":58.52,"n":456,"o":58.52,"t":"2026-09-22T17:00:00Z","v":17407,"vw":58.616481},{"c":58.4601,"h":58.67,"l":58.4601,"n":635,"o":58.62,"t":"2026-09-22T17:15:00Z","v":30283,"vw":58.591304},{"c":58.72,"h":58.875,"l":58.505,"n":546,"o":58.505,"t":"2026-09-22T17:30:00Z","v":24411,"vw":58.683884},{"c":58.93,"h":58.93,"l":58.72,"n":401,"o":58.735,"t":"2026-09-22T17:45:00Z","v":12835,"vw":58.822061},{"c":58.75,"h":58.9,"l":58.75,"n":406,"o":58.9,"t":"2026-09-22T18:00:00Z","v":11234,"vw":58.816583},{"c":58.48,"h":58.81,"l":58.48,"n":502,"o":58.77,"t":"2026-09-22T18:15:00Z","v":99612,"vw":58.624937},{"c":58.28,"h":58.46,"l":58.245,"n":705,"o":58.41,"t":"2026-09-22T18:30:00Z","v":38486,"vw":58.376902},{"c":58.3,"h":58.385,"l":58.275,"n":596,"o":58.29,"t":"2026-09-22T18:45:00Z","v":17583,"vw":58.319437},{"c":58.515,"h":58.53,"l":58.27,"n":644,"o":58.27,"t":"2026-09-22T19:00:00Z","v":26200,"vw":58.424647},{"c":58.505,"h":58.6,"l":58.48,"n":841,"o":58.52,"t":"2026-09-22T19:15:00Z","v":32690,"vw":58.536039},{"c":58.35,"h":58.505,"l":58.31,"n":1329,"o":58.505,"t":"2026-09-22T19:30:00Z","v":82681,"vw":58.376163},{"c":58.12,"h":58.375,"l":58.12,"n":2967,"o":58.37,"t":"2026-09-22T19:45:00Z","v":153532,"vw":58.225623},{"c":58.13,"h":58.16,"l":58.13,"n":55,"o":58.16,"t":"2026-09-22T20:00:00Z","v":283810,"vw":58.130016},{"c":58.11,"h":58.81,"l":57.58,"n":112,"o":58.07,"t":"2026-09-23T13:30:00Z","v":10215,"vw":58.020574},{"c":57.8925,"h":58.16,"l":57.75,"n":318,"o":57.97,"t":"2026-09-23T13:45:00Z","v":13816,"vw":57.866253},{"c":58.28,"h":58.28,"l":58,"n":196,"o":58.01,"t":"2026-09-23T14:00:00Z","v":6488,"vw":58.168686},{"c":58.065,"h":58.36,"l":57.965,"n":471,"o":58.2175,"t":"2026-09-23T14:15:00Z","v":15443,"vw":58.12328},{"c":58.195,"h":58.25,"l":58.065,"n":507,"o":58.19,"t":"2026-09-23T14:30:00Z","v":13754,"vw":58.145013},{"c":57.77,"h":58.135,"l":57.73,"n":563,"o":58.07,"t":"2026-09-23T14:45:00Z","v":23293,"vw":57.835261},{"c":57.65,"h":57.81,"l":57.56,"n":821,"o":57.77,"t":"2026-09-23T15:00:00Z","v":35484,"vw":57.708051},{"c":57.66,"h":57.78,"l":57.59,"n":738,"o":57.63,"t":"2026-09-23T15:15:00Z","v":28413,"vw":57.667888},{"c":57.78,"h":57.87,"l":57.665,"n":433,"o":57.665,"t":"2026-09-23T15:30:00Z","v":14046,"vw":57.750903},{"c":57.87,"h":57.87,"l":57.745,"n":479,"o":57.77,"t":"2026-09-23T15:45:00Z","v":14479,"vw":57.796502},{"c":57.76,"h":57.875,"l":57.69,"n":276,"o":57.86,"t":"2026-09-23T16:00:00Z","v":9748,"vw":57.750462},{"c":57.845,"h":57.85,"l":57.73,"n":352,"o":57.73,"t":"2026-09-23T16:15:00Z","v":11888,"vw":57.785209},{"c":57.785,"h":57.87,"l":57.715,"n":347,"o":57.87,"t":"2026-09-23T16:30:00Z","v":10765,"vw":57.791183},{"c":57.77,"h":57.92,"l":57.74,"n":380,"o":57.785,"t":"2026-09-23T16:45:00Z","v":12213,"vw":57.803521},{"c":57.74,"h":57.79,"l":57.665,"n":277,"o":57.75,"t":"2026-09-23T17:00:00Z","v":8051,"vw":57.730676},{"c":57.84,"h":57.88,"l":57.715,"n":433,"o":57.74,"t":"2026-09-23T17:15:00Z","v":14302,"vw":57.789023},{"c":57.84,"h":57.96,"l":57.745,"n":443,"o":57.845,"t":"2026-09-23T17:30:00Z","v":13434,"vw":57.815109},{"c":57.71,"h":57.82,"l":57.7,"n":319,"o":57.81,"t":"2026-09-23T17:45:00Z","v":7852,"vw":57.750362},{"c":57.57,"h":57.75,"l":57.57,"n":362,"o":57.69,"t":"2026-09-23T18:00:00Z","v":10179,"vw":57.672912},{"c":57.455,"h":57.57,"l":57.43,"n":355,"o":57.57,"t":"2026-09-23T18:15:00Z","v":11096,"vw":57.478876},{"c":57.31,"h":57.45,"l":57.275,"n":449,"o":57.44,"t":"2026-09-23T18:30:00Z","v":14343,"vw":57.362997},{"c":57.305,"h":57.33,"l":57.235,"n":363,"o":57.285,"t":"2026-09-23T18:45:00Z","v":11369,"vw":57.291711},{"c":57.22,"h":57.28,"l":57.1846,"n":545,"o":57.28,"t":"2026-09-23T19:00:00Z","v":16443,"vw":57.236403},{"c":57.16,"h":57.27,"l":57.095,"n":670,"o":57.225,"t":"2026-09-23T19:15:00Z","v":21632,"vw":57.152369},{"c":57.04,"h":57.19,"l":57.035,"n":1000,"o":57.19,"t":"2026-09-23T19:30:00Z","v":32017,"vw":57.086097},{"c":56.87,"h":57.08,"l":56.86,"n":2475,"o":57.04,"t":"2026-09-23T19:45:00Z","v":96335,"vw":56.975224},{"c":56.85,"h":56.85,"l":56.85,"n":38,"o":56.85,"t":"2026-09-23T20:00:00Z","v":151126,"vw":56.85},{"c":57.23,"h":57.54,"l":57.23,"n":62,"o":57.28,"t":"2026-09-24T13:30:00Z","v":6559,"vw":57.290099},{"c":57.39,"h":57.655,"l":57.275,"n":253,"o":57.41,"t":"2026-09-24T13:45:00Z","v":19170,"vw":57.38289},{"c":57.035,"h":57.54,"l":57,"n":470,"o":57.39,"t":"2026-09-24T14:00:00Z","v":28822,"vw":57.280223},{"c":56.885,"h":57.13,"l":56.885,"n":271,"o":57.04,"t":"2026-09-24T14:15:00Z","v":11052,"vw":57.037492},{"c":57.045,"h":57.14,"l":56.82,"n":312,"o":56.82,"t":"2026-09-24T14:30:00Z","v":11414,"vw":57.031735},{"c":56.98,"h":57.065,"l":56.87,"n":375,"o":57.03,"t":"2026-09-24T14:45:00Z","v":11754,"vw":56.971602},{"c":56.7,"h":57.02,"l":56.7,"n":437,"o":56.98,"t":"2026-09-24T15:00:00Z","v":29375,"vw":56.860783},{"c":56.51,"h":56.7,"l":56.51,"n":421,"o":56.69,"t":"2026-09-24T15:15:00Z","v":26004,"vw":56.638076},{"c":56.39,"h":56.61,"l":56.39,"n":518,"o":56.51,"t":"2026-09-24T15:30:00Z","v":19281,"vw":56.50699},{"c":56.337,"h":56.4,"l":56.315,"n":269,"o":56.33,"t":"2026-09-24T15:45:00Z","v":9364,"vw":56.353631},{"c":56.38,"h":56.4099,"l":56.27,"n":346,"o":56.33,"t":"2026-09-24T16:00:00Z","v":13467,"vw":56.333943},{"c":56.42,"h":56.49,"l":56.36,"n":523,"o":56.4,"t":"2026-09-24T16:15:00Z","v":15370,"vw":56.414203},{"c":56.22,"h":56.44,"l":56.22,"n":307,"o":56.44,"t":"2026-09-24T16:30:00Z","v":9824,"vw":56.335418},{"c":56.305,"h":56.33,"l":56.23,"n":298,"o":56.23,"t":"2026-09-24T16:45:00Z","v":9712,"vw":56.289942},{"c":56.46,"h":56.47,"l":56.235,"n":551,"o":56.275,"t":"2026-09-24T17:00:00Z","v":35927,"vw":56.361267},{"c":56.39,"h":56.49,"l":56.36,"n":315,"o":56.42,"t":"2026-09-24T17:15:00Z","v":9236,"vw":56.398878},{"c":56.38,"h":56.425,"l":56.34,"n":458,"o":56.39,"t":"2026-09-24T17:30:00Z","v":21148,"vw":56.37713},{"c":56.42,"h":56.465,"l":56.32,"n":303,"o":56.37,"t":"2026-09-24T17:45:00Z","v":13727,"vw":56.365086},{"c":56.31,"h":56.46,"l":56.23,"n":576,"o":56.44,"t":"2026-09-24T18:00:00Z","v":38385,"vw":56.301231},{"c":56.43,"h":56.43,"l":56.22,"n":476,"o":56.34,"t":"2026-09-24T18:15:00Z","v":18670,"vw":56.308918},{"c":56.44,"h":56.47,"l":56.37,"n":562,"o":56.46,"t":"2026-09-24T18:30:00Z","v":17277,"vw":56.428903},{"c":56.425,"h":56.4495,"l":56.35,"n":469,"o":56.44,"t":"2026-09-24T18:45:00Z","v":13601,"vw":56.395765},{"c":56.355,"h":56.545,"l":56.355,"n":591,"o":56.425,"t":"2026-09-24T19:00:00Z","v":27201,"vw":56.461609},{"c":56.5,"h":56.6,"l":56.3,"n":1240,"o":56.34,"t":"2026-09-24T19:15:00Z","v":66772,"vw":56.481108},{"c":56.585,"h":56.62,"l":56.43,"n":1071,"o":56.5,"t":"2026-09-24T19:30:00Z","v":41913,"vw":56.532868},{"c":56.17,"h":56.59,"l":56.09,"n":2983,"o":56.59,"t":"2026-09-24T19:45:00Z","v":164052,"vw":56.329371},{"c":56.15,"h":56.15,"l":56.15,"n":45,"o":56.15,"t":"2026-09-24T20:00:00Z","v":169045,"vw":56.15},{"c":55.965,"h":56.31,"l":55.55,"n":104,"o":56.04,"t":"2026-09-25T13:30:00Z","v":6049,"vw":55.966715},{"c":55.97,"h":55.97,"l":55.87,"n":81,"o":55.87,"t":"2026-09-25T13:45:00Z","v":2815,"vw":55.896509},{"c":55.75,"h":55.89,"l":55.69,"n":166,"o":55.89,"t":"2026-09-25T14:00:00Z","v":4477,"vw":55.822382},{"c":56.045,"h":56.07,"l":55.83,"n":360,"o":55.83,"t":"2026-09-25T14:15:00Z","v":13679,"vw":55.96038},{"c":56.18,"h":56.21,"l":56.045,"n":328,"o":56.05,"t":"2026-09-25T14:30:00Z","v":13953,"vw":56.114708},{"c":55.865,"h":56.23,"l":55.865,"n":461,"o":56.18,"t":"2026-09-25T14:45:00Z","v":18791,"vw":56.094304},{"c":55.855,"h":55.97,"l":55.8,"n":367,"o":55.865,"t":"2026-09-25T15:00:00Z","v":10993,"vw":55.883959},{"c":55.995,"h":56.04,"l":55.79,"n":353,"o":55.82,"t":"2026-09-25T15:15:00Z","v":12623,"vw":55.972508},{"c":56.045,"h":56.1,"l":56.01,"n":188,"o":56.05,"t":"2026-09-25T15:30:00Z","v":5289,"vw":56.045308},{"c":55.96,"h":56,"l":55.96,"n":259,"o":56,"t":"2026-09-25T15:45:00Z","v":9596,"vw":55.972002},{"c":55.915,"h":55.99,"l":55.87,"n":428,"o":55.97,"t":"2026-09-25T16:00:00Z","v":22660,"vw":55.921071},{"c":55.805,"h":55.91,"l":55.79,"n":252,"o":55.91,"t":"2026-09-25T16:15:00Z","v":9180,"vw":55.849921},{"c":55.79,"h":55.83,"l":55.68,"n":267,"o":55.8,"t":"2026-09-25T16:30:00Z","v":7632,"vw":55.754834},{"c":55.75,"h":55.79,"l":55.6,"n":326,"o":55.79,"t":"2026-09-25T16:45:00Z","v":14844,"vw":55.709834},{"c":55.66,"h":55.74,"l":55.62,"n":262,"o":55.735,"t":"2026-09-25T17:00:00Z","v":7635,"vw":55.658256},{"c":55.69,"h":55.69,"l":55.59,"n":297,"o":55.66,"t":"2026-09-25T17:15:00Z","v":11708,"vw":55.638899},{"c":55.685,"h":55.72,"l":55.61,"n":337,"o":55.675,"t":"2026-09-25T17:30:00Z","v":13881,"vw":55.664384},{"c":55.78,"h":55.78,"l":55.66,"n":262,"o":55.67,"t":"2026-09-25T17:45:00Z","v":11474,"vw":55.698073},{"c":55.78,"h":55.87,"l":55.72,"n":539,"o":55.785,"t":"2026-09-25T18:00:00Z","v":23887,"vw":55.79646},{"c":55.665,"h":55.79,"l":55.65,"n":337,"o":55.775,"t":"2026-09-25T18:15:00Z","v":14198,"vw":55.729052},{"c":55.675,"h":55.705,"l":55.65,"n":373,"o":55.69,"t":"2026-09-25T18:30:00Z","v":12565,"vw":55.677748},{"c":55.82,"h":55.82,"l":55.675,"n":485,"o":55.675,"t":"2026-09-25T18:45:00Z","v":20214,"vw":55.775906},{"c":55.83,"h":55.87,"l":55.71,"n":759,"o":55.83,"t":"2026-09-25T19:00:00Z","v":37012,"vw":55.776584},{"c":55.66,"h":55.83,"l":55.64,"n":617,"o":55.83,"t":"2026-09-25T19:15:00Z","v":24071,"vw":55.733515},{"c":55.67,"h":55.755,"l":55.63,"n":841,"o":55.655,"t":"2026-09-25T19:30:00Z","v":33779,"vw":55.7059},{"c":55.69,"h":55.865,"l":55.67,"n":2746,"o":55.67,"t":"2026-09-25T19:45:00Z","v":132847,"vw":55.755476},{"c":55.69,"h":55.69,"l":55.69,"n":24,"o":55.69,"t":"2026-09-25T20:00:00Z","v":135869,"vw":55.69},{"c":55.045,"h":56.22,"l":54.5,"n":262,"o":56.22,"t":"2026-09-28T13:30:00Z","v":19562,"vw":55.4596},{"c":55.32,"h":55.32,"l":55.045,"n":176,"o":55.045,"t":"2026-09-28T13:45:00Z","v":8340,"vw":55.216291},{"c":55.65,"h":55.65,"l":55.34,"n":172,"o":55.34,"t":"2026-09-28T14:00:00Z","v":6121,"vw":55.47132},{"c":55.7601,"h":55.85,"l":55.565,"n":533,"o":55.76,"t":"2026-09-28T14:15:00Z","v":122215,"vw":55.650459},{"c":55.7,"h":55.855,"l":55.625,"n":281,"o":55.855,"t":"2026-09-28T14:30:00Z","v":8757,"vw":55.724521},{"c":55.57,"h":55.78,"l":55.545,"n":303,"o":55.69,"t":"2026-09-28T14:45:00Z","v":7990,"vw":55.689226},{"c":55.73,"h":55.775,"l":55.48,"n":619,"o":55.59,"t":"2026-09-28T15:00:00Z","v":33535,"vw":55.641045},{"c":55.75,"h":55.805,"l":55.66,"n":390,"o":55.675,"t":"2026-09-28T15:15:00Z","v":17047,"vw":55.712229},{"c":55.67,"h":55.795,"l":55.59,"n":309,"o":55.75,"t":"2026-09-28T15:30:00Z","v":12343,"vw":55.69313},{"c":55.53,"h":55.68,"l":55.53,"n":341,"o":55.64,"t":"2026-09-28T15:45:00Z","v":32729,"vw":55.621422},{"c":55.54,"h":55.57,"l":55.43,"n":329,"o":55.535,"t":"2026-09-28T16:00:00Z","v":9474,"vw":55.496864},{"c":55.69,"h":55.69,"l":55.52,"n":443,"o":55.56,"t":"2026-09-28T16:15:00Z","v":16202,"vw":55.571993},{"c":55.675,"h":55.705,"l":55.61,"n":277,"o":55.66,"t":"2026-09-28T16:30:00Z","v":9000,"vw":55.651766},{"c":55.775,"h":55.79,"l":55.62,"n":307,"o":55.675,"t":"2026-09-28T16:45:00Z","v":12155,"vw":55.711008},{"c":55.6438,"h":55.775,"l":55.59,"n":420,"o":55.775,"t":"2026-09-28T17:00:00Z","v":15043,"vw":55.71003},{"c":55.595,"h":55.7,"l":55.595,"n":222,"o":55.6,"t":"2026-09-28T17:15:00Z","v":5737,"vw":55.660178},{"c":55.57,"h":55.67,"l":55.52,"n":377,"o":55.6,"t":"2026-09-28T17:30:00Z","v":13802,"vw":55.590933},{"c":55.755,"h":55.77,"l":55.57,"n":514,"o":55.58,"t":"2026-09-28T17:45:00Z","v":15736,"vw":55.650717},{"c":55.69,"h":55.8,"l":55.67,"n":265,"o":55.755,"t":"2026-09-28T18:00:00Z","v":9052,"vw":55.753109},{"c":55.63,"h":55.72,"l":55.6,"n":390,"o":55.685,"t":"2026-09-28T18:15:00Z","v":16491,"vw":55.669207},{"c":55.645,"h":55.69,"l":55.6135,"n":432,"o":55.625,"t":"2026-09-28T18:30:00Z","v":11968,"vw":55.649206},{"c":55.62,"h":55.64,"l":55.495,"n":629,"o":55.63,"t":"2026-09-28T18:45:00Z","v":21157,"vw":55.567205},{"c":55.565,"h":55.63,"l":55.56,"n":349,"o":55.62,"t":"2026-09-28T19:00:00Z","v":12961,"vw":55.594124},{"c":55.6,"h":55.63,"l":55.51,"n":682,"o":55.55,"t":"2026-09-28T19:15:00Z","v":20468,"vw":55.576526},{"c":55.75,"h":55.75,"l":55.575,"n":982,"o":55.595,"t":"2026-09-28T19:30:00Z","v":39404,"vw":55.669015},{"c":55.98,"h":55.99,"l":55.63,"n":2416,"o":55.745,"t":"2026-09-28T19:45:00Z","v":85474,"vw":55.864339},{"c":55.98,"h":55.98,"l":55.98,"n":29,"o":55.98,"t":"2026-09-28T20:00:00Z","v":175853,"vw":55.98},{"c":55.98,"h":55.98,"l":55.98,"n":1,"o":55.98,"t":"2026-09-28T20:30:00Z","v":200,"vw":55.98},{"c":56.04,"h":56.33,"l":55.61,"n":686,"o":55.61,"t":"2026-09-29T13:30:00Z","v":16320,"vw":55.999977},{"c":55.8016,"h":56.055,"l":55.75,"n":70,"o":56.045,"t":"2026-09-29T13:45:00Z","v":2559,"vw":55.84463},{"c":56.355,"h":56.41,"l":55.91,"n":256,"o":55.91,"t":"2026-09-29T14:00:00Z","v":7313,"vw":56.200566},{"c":56.22,"h":56.36,"l":56.22,"n":261,"o":56.35,"t":"2026-09-29T14:15:00Z","v":8552,"vw":56.304356},{"c":56.2,"h":56.31,"l":56.175,"n":424,"o":56.245,"t":"2026-09-29T14:30:00Z","v":15625,"vw":56.233027},{"c":56.36,"h":56.405,"l":56.225,"n":316,"o":56.225,"t":"2026-09-29T14:45:00Z","v":8595,"vw":56.320193},{"c":56.325,"h":56.43,"l":56.32,"n":380,"o":56.37,"t":"2026-09-29T15:00:00Z","v":16973,"vw":56.365809},{"c":56.51,"h":56.51,"l":56.325,"n":345,"o":56.325,"t":"2026-09-29T15:15:00Z","v":8939,"vw":56.419236},{"c":56.67,"h":56.67,"l":56.55,"n":250,"o":56.55,"t":"2026-09-29T15:30:00Z","v":6657,"vw":56.60299},{"c":56.475,"h":56.69,"l":56.45,"n":398,"o":56.69,"t":"2026-09-29T15:45:00Z","v":37426,"vw":56.513909},{"c":56.53,"h":56.55,"l":56.45,"n":305,"o":56.45,"t":"2026-09-29T16:00:00Z","v":10635,"vw":56.510896},{"c":56.32,"h":56.52,"l":56.315,"n":459,"o":56.52,"t":"2026-09-29T16:15:00Z","v":14317,"vw":56.391213},{"c":56.46,"h":56.46,"l":56.34,"n":340,"o":56.34,"t":"2026-09-29T16:30:00Z","v":8806,"vw":56.380933},{"c":56.445,"h":56.525,"l":56.38,"n":424,"o":56.485,"t":"2026-09-29T16:45:00Z","v":17182,"vw":56.463174},{"c":56.37,"h":56.47,"l":56.36,"n":380,"o":56.445,"t":"2026-09-29T17:00:00Z","v":12334,"vw":56.406545},{"c":56.26,"h":56.39,"l":56.24,"n":343,"o":56.35,"t":"2026-09-29T17:15:00Z","v":9153,"vw":56.320464},{"c":56.35,"h":56.35,"l":56.27,"n":321,"o":56.28,"t":"2026-09-29T17:30:00Z","v":7371,"vw":56.305329},{"c":56.285,"h":56.34,"l":56.235,"n":305,"o":56.335,"t":"2026-09-29T17:45:00Z","v":11548,"vw":56.286668},{"c":56.23,"h":56.365,"l":56.22,"n":363,"o":56.31,"t":"2026-09-29T18:00:00Z","v":8754,"vw":56.295339},{"c":56.28,"h":56.395,"l":56.24,"n":392,"o":56.24,"t":"2026-09-29T18:15:00Z","v":9592,"vw":56.303026},{"c":56.44,"h":56.5,"l":56.3,"n":488,"o":56.3,"t":"2026-09-29T18:30:00Z","v":13175,"vw":56.445981},{"c":56.475,"h":56.5,"l":56.41,"n":410,"o":56.445,"t":"2026-09-29T18:45:00Z","v":10793,"vw":56.45991},{"c":56.57,"h":56.57,"l":56.38,"n":676,"o":56.5,"t":"2026-09-29T19:00:00Z","v":19840,"vw":56.473983},{"c":56.69,"h":56.69,"l":56.56,"n":638,"o":56.57,"t":"2026-09-29T19:15:00Z","v":18024,"vw":56.635911},{"c":56.86,"h":56.86,"l":56.675,"n":1004,"o":56.675,"t":"2026-09-29T19:30:00Z","v":26225,"vw":56.781301},{"c":56.47,"h":56.97,"l":56.44,"n":3368,"o":56.88,"t":"2026-09-29T19:45:00Z","v":160206,"vw":56.693454},{"c":56.48,"h":56.49,"l":56.48,"n":36,"o":56.49,"t":"2026-09-29T20:00:00Z","v":208792,"vw":56.48006},{"c":56.495,"h":56.62,"l":56.08,"n":124,"o":56.62,"t":"2026-09-30T13:30:00Z","v":7805,"vw":56.528816},{"c":56.5,"h":56.66,"l":56.48,"n":48,"o":56.66,"t":"2026-09-30T13:45:00Z","v":1203,"vw":56.551741},{"c":56.215,"h":56.35,"l":56.19,"n":190,"o":56.33,"t":"2026-09-30T14:00:00Z","v":6356,"vw":56.27321},{"c":56.035,"h":56.2562,"l":55.97,"n":167,"o":56.2562,"t":"2026-09-30T14:15:00Z","v":5581,"vw":56.112277},{"c":56.14,"h":56.2,"l":56.05,"n":184,"o":56.05,"t":"2026-09-30T14:30:00Z","v":5252,"vw":56.1295},{"c":56.025,"h":56.13,"l":56.025,"n":315,"o":56.095,"t":"2026-09-30T14:45:00Z","v":7452,"vw":56.083598},{"c":56.125,"h":56.18,"l":55.97,"n":532,"o":56.01,"t":"2026-09-30T15:00:00Z","v":20239,"vw":56.081035},{"c":56.14,"h":56.16,"l":56,"n":326,"o":56.15,"t":"2026-09-30T15:15:00Z","v":8855,"vw":56.073956},{"c":56.06,"h":56.18,"l":56,"n":266,"o":56.145,"t":"2026-09-30T15:30:00Z","v":8380,"vw":56.095692},{"c":56.06,"h":56.075,"l":55.98,"n":207,"o":56.06,"t":"2026-09-30T15:45:00Z","v":6678,"vw":56.040587},{"c":56.085,"h":56.125,"l":56,"n":333,"o":56.11,"t":"2026-09-30T16:00:00Z","v":11465,"vw":56.063027},{"c":55.92,"h":56.04,"l":55.92,"n":256,"o":56.04,"t":"2026-09-30T16:15:00Z","v":7846,"vw":55.985422},{"c":55.9,"h":56.015,"l":55.88,"n":355,"o":55.9001,"t":"2026-09-30T16:30:00Z","v":16500,"vw":55.942152},{"c":55.66,"h":55.9,"l":55.635,"n":389,"o":55.8817,"t":"2026-09-30T16:45:00Z","v":11434,"vw":55.739512},{"c":55.73,"h":55.74,"l":55.67,"n":213,"o":55.67,"t":"2026-09-30T17:00:00Z","v":5778,"vw":55.702265},{"c":55.76,"h":55.77,"l":55.72,"n":355,"o":55.73,"t":"2026-09-30T17:15:00Z","v":15800,"vw":55.74447},{"c":55.74,"h":55.82,"l":55.69,"n":424,"o":55.76,"t":"2026-09-30T17:30:00Z","v":13393,"vw":55.757482},{"c":55.59,"h":55.73,"l":55.58,"n":298,"o":55.73,"t":"2026-09-30T17:45:00Z","v":8741,"vw":55.623183},{"c":55.615,"h":55.75,"l":55.595,"n":268,"o":55.595,"t":"2026-09-30T18:00:00Z","v":9140,"vw":55.645575},{"c":55.595,"h":55.595,"l":55.43,"n":553,"o":55.58,"t":"2026-09-30T18:15:00Z","v":21767,"vw":55.49322},{"c":55.42,"h":55.57,"l":55.39,"n":507,"o":55.56,"t":"2026-09-30T18:30:00Z","v":23260,"vw":55.449371},{"c":55.49,"h":55.49,"l":55.385,"n":392,"o":55.42,"t":"2026-09-30T18:45:00Z","v":12149,"vw":55.429154},{"c":55.51,"h":55.555,"l":55.41,"n":701,"o":55.49,"t":"2026-09-30T19:00:00Z","v":26931,"vw":55.503949},{"c":55.43,"h":55.525,"l":55.38,"n":564,"o":55.5,"t":"2026-09-30T19:15:00Z","v":22971,"vw":55.44584},{"c":55.395,"h":55.47,"l":55.31,"n":881,"o":55.41,"t":"2026-09-30T19:30:00Z","v":34742,"vw":55.410639},{"c":55.29,"h":55.5025,"l":55.29,"n":2109,"o":55.395,"t":"2026-09-30T19:45:00Z","v":103999,"vw":55.388423},{"c":55.31,"h":55.31,"l":55.31,"n":26,"o":55.31,"t":"2026-09-30T20:00:00Z","v":195616,"vw":55.31},{"c":55.465,"h":55.81,"l":55.285,"n":242,"o":55.32,"t":"2026-10-01T13:30:00Z","v":14539,"vw":55.421849},{"c":55.585,"h":55.66,"l":55.395,"n":231,"o":55.47,"t":"2026-10-01T13:45:00Z","v":6324,"vw":55.525532},{"c":55.74,"h":55.74,"l":55.455,"n":204,"o":55.66,"t":"2026-10-01T14:00:00Z","v":6444,"vw":55.575627},{"c":56.05,"h":56.07,"l":55.75,"n":242,"o":55.75,"t":"2026-10-01T14:15:00Z","v":12978,"vw":55.944954},{"c":55.81,"h":56.1,"l":55.79,"n":750,"o":56.05,"t":"2026-10-01T14:30:00Z","v":42139,"vw":55.946174},{"c":56.055,"h":56.11,"l":55.76,"n":541,"o":55.8,"t":"2026-10-01T14:45:00Z","v":34199,"vw":55.908353},{"c":56.27,"h":56.345,"l":56.05,"n":789,"o":56.06,"t":"2026-10-01T15:00:00Z","v":24590,"vw":56.155277},{"c":56.15,"h":56.31,"l":56.12,"n":607,"o":56.28,"t":"2026-10-01T15:15:00Z","v":18371,"vw":56.226225},{"c":56.285,"h":56.36,"l":56.115,"n":540,"o":56.17,"t":"2026-10-01T15:30:00Z","v":22891,"vw":56.180463},{"c":56.23,"h":56.36,"l":56.165,"n":452,"o":56.26,"t":"2026-10-01T15:45:00Z","v":17220,"vw":56.223123},{"c":56.11,"h":56.31,"l":56.11,"n":466,"o":56.22,"t":"2026-10-01T16:00:00Z","v":14573,"vw":56.224395},{"c":56.11,"h":56.22,"l":56.03,"n":537,"o":56.06,"t":"2026-10-01T16:15:00Z","v":17788,"vw":56.139267},{"c":56.31,"h":56.31,"l":56.16,"n":535,"o":56.16,"t":"2026-10-01T16:30:00Z","v":13759,"vw":56.22171},{"c":56.27,"h":56.31,"l":56.24,"n":412,"o":56.28,"t":"2026-10-01T16:45:00Z","v":14925,"vw":56.276138},{"c":56.16,"h":56.3399,"l":56.16,"n":504,"o":56.27,"t":"2026-10-01T17:00:00Z","v":15998,"vw":56.235195},{"c":56.225,"h":56.29,"l":56.0225,"n":894,"o":56.145,"t":"2026-10-01T17:15:00Z","v":69506,"vw":56.111654},{"c":56.305,"h":56.34,"l":56.155,"n":593,"o":56.23,"t":"2026-10-01T17:30:00Z","v":22986,"vw":56.224971},{"c":56.22,"h":56.345,"l":56.16,"n":467,"o":56.34,"t":"2026-10-01T17:45:00Z","v":16645,"vw":56.229076},{"c":56.26,"h":56.31,"l":56.23,"n":449,"o":56.2799,"t":"2026-10-01T18:00:00Z","v":15574,"vw":56.26469},{"c":56.285,"h":56.33,"l":56.25,"n":435,"o":56.28,"t":"2026-10-01T18:15:00Z","v":17033,"vw":56.283965},{"c":56.27,"h":56.355,"l":56.22,"n":662,"o":56.275,"t":"2026-10-01T18:30:00Z","v":24430,"vw":56.281274},{"c":56.185,"h":56.28,"l":56.12,"n":562,"o":56.25,"t":"2026-10-01T18:45:00Z","v":16742,"vw":56.20632},{"c":56.29,"h":56.29,"l":56.135,"n":531,"o":56.15,"t":"2026-10-01T19:00:00Z","v":17855,"vw":56.20225},{"c":56.2599,"h":56.35,"l":56.21,"n":586,"o":56.285,"t":"2026-10-01T19:15:00Z","v":33617,"vw":56.258256},{"c":56.38,"h":56.495,"l":56.235,"n":1163,"o":56.235,"t":"2026-10-01T19:30:00Z","v":47896,"vw":56.375583},{"c":56.16,"h":56.52,"l":56.14,"n":3255,"o":56.4,"t":"2026-10-01T19:45:00Z","v":174208,"vw":56.297448},{"c":56.18,"h":56.18,"l":56.18,"n":33,"o":56.18,"t":"2026-10-01T20:00:00Z","v":164299,"vw":56.18},{"c":56.34,"h":56.585,"l":55.89,"n":149,"o":56.14,"t":"2026-10-02T13:30:00Z","v":36490,"vw":56.140605},{"c":55.92,"h":56.53,"l":55.91,"n":243,"o":56.51,"t":"2026-10-02T13:45:00Z","v":29417,"vw":56.331686},{"c":55.8,"h":56.06,"l":55.5201,"n":319,"o":55.88,"t":"2026-10-02T14:00:00Z","v":10163,"vw":55.885592},{"c":56.14,"h":56.275,"l":55.8,"n":343,"o":55.8,"t":"2026-10-02T14:15:00Z","v":16185,"vw":55.993517},{"c":56.12,"h":56.2499,"l":56.03,"n":514,"o":56.035,"t":"2026-10-02T14:30:00Z","v":28689,"vw":56.132769},{"c":55.97,"h":56.15,"l":55.97,"n":472,"o":56.145,"t":"2026-10-02T14:45:00Z","v":15636,"vw":56.085143},{"c":55.73,"h":55.975,"l":55.625,"n":480,"o":55.9675,"t":"2026-10-02T15:00:00Z","v":16408,"vw":55.802793},{"c":55.57,"h":55.725,"l":55.57,"n":511,"o":55.725,"t":"2026-10-02T15:15:00Z","v":19441,"vw":55.630397},{"c":55.57,"h":55.76,"l":55.57,"n":511,"o":55.575,"t":"2026-10-02T15:30:00Z","v":20366,"vw":55.6549},{"c":55.49,"h":55.59,"l":55.44,"n":452,"o":55.57,"t":"2026-10-02T15:45:00Z","v":12766,"vw":55.519518},{"c":55.55,"h":55.56,"l":55.41,"n":345,"o":55.52,"t":"2026-10-02T16:00:00Z","v":11226,"vw":55.499886},{"c":55.545,"h":55.545,"l":55.36,"n":409,"o":55.53,"t":"2026-10-02T16:15:00Z","v":11835,"vw":55.458716},{"c":55.58,"h":55.61,"l":55.5,"n":369,"o":55.58,"t":"2026-10-02T16:30:00Z","v":15197,"vw":55.57734},{"c":55.56,"h":55.64,"l":55.54,"n":396,"o":55.585,"t":"2026-10-02T16:45:00Z","v":13762,"vw":55.59979},{"c":55.6,"h":55.625,"l":55.53,"n":556,"o":55.56,"t":"2026-10-02T17:00:00Z","v":18950,"vw":55.582154},{"c":55.575,"h":55.63,"l":55.55,"n":375,"o":55.55,"t":"2026-10-02T17:15:00Z","v":13897,"vw":55.594881},{"c":55.82,"h":55.84,"l":55.575,"n":548,"o":55.575,"t":"2026-10-02T17:30:00Z","v":23609,"vw":55.672676},{"c":55.7278,"h":55.78,"l":55.68,"n":419,"o":55.78,"t":"2026-10-02T17:45:00Z","v":13026,"vw":55.743587},{"c":55.78,"h":55.82,"l":55.73,"n":645,"o":55.745,"t":"2026-10-02T18:00:00Z","v":23116,"vw":55.76904},{"c":55.83,"h":55.86,"l":55.68,"n":669,"o":55.79,"t":"2026-10-02T18:15:00Z","v":27461,"vw":55.766737},{"c":55.85,"h":55.87,"l":55.78,"n":531,"o":55.825,"t":"2026-10-02T18:30:00Z","v":18623,"vw":55.819163},{"c":55.805,"h":55.85,"l":55.75,"n":548,"o":55.81,"t":"2026-10-02T18:45:00Z","v":19489,"vw":55.794145},{"c":55.77,"h":55.9,"l":55.73,"n":696,"o":55.805,"t":"2026-10-02T19:00:00Z","v":37269,"vw":55.811708},{"c":55.845,"h":55.88,"l":55.75,"n":696,"o":55.77,"t":"2026-10-02T19:15:00Z","v":24616,"vw":55.817146},{"c":55.81,"h":55.965,"l":55.81,"n":947,"o":55.855,"t":"2026-10-02T19:30:00Z","v":27978,"vw":55.857277},{"c":55.93,"h":55.966,"l":55.76,"n":2468,"o":55.82,"t":"2026-10-02T19:45:00Z","v":113803,"vw":55.880137},{"c":55.94,"h":55.94,"l":55.91,"n":36,"o":55.91,"t":"2026-10-02T20:00:00Z","v":207665,"vw":55.939924},{"c":55.31,"h":55.59,"l":55.31,"n":84,"o":55.55,"t":"2026-10-05T13:30:00Z","v":4733,"vw":55.532119},{"c":55.58,"h":55.68,"l":55.325,"n":151,"o":55.37,"t":"2026-10-05T13:45:00Z","v":5426,"vw":55.462482},{"c":55.88,"h":55.88,"l":55.56,"n":133,"o":55.56,"t":"2026-10-05T14:00:00Z","v":3919,"vw":55.729172},{"c":55.75,"h":55.93,"l":55.75,"n":259,"o":55.875,"t":"2026-10-05T14:15:00Z","v":5924,"vw":55.838302},{"c":55.795,"h":55.8399,"l":55.69,"n":388,"o":55.78,"t":"2026-10-05T14:30:00Z","v":9985,"vw":55.757092},{"c":55.69,"h":55.765,"l":55.63,"n":371,"o":55.765,"t":"2026-10-05T14:45:00Z","v":14283,"vw":55.658902},{"c":55.71,"h":55.75,"l":55.63,"n":372,"o":55.69,"t":"2026-10-05T15:00:00Z","v":21925,"vw":55.697642},{"c":55.82,"h":55.83,"l":55.655,"n":350,"o":55.69,"t":"2026-10-05T15:15:00Z","v":7706,"vw":55.731753},{"c":55.845,"h":55.89,"l":55.75,"n":287,"o":55.82,"t":"2026-10-05T15:30:00Z","v":8263,"vw":55.820162},{"c":55.77,"h":55.84,"l":55.75,"n":285,"o":55.8101,"t":"2026-10-05T15:45:00Z","v":11712,"vw":55.786854},{"c":55.77,"h":55.79,"l":55.66,"n":553,"o":55.76,"t":"2026-10-05T16:00:00Z","v":17927,"vw":55.731104},{"c":55.75,"h":55.85,"l":55.715,"n":367,"o":55.74,"t":"2026-10-05T16:15:00Z","v":12641,"vw":55.784262},{"c":55.835,"h":55.84,"l":55.7411,"n":372,"o":55.78,"t":"2026-10-05T16:30:00Z","v":19015,"vw":55.774067},{"c":55.845,"h":55.87,"l":55.78,"n":249,"o":55.83,"t":"2026-10-05T16:45:00Z","v":11544,"vw":55.834914},{"c":55.745,"h":55.8599,"l":55.725,"n":394,"o":55.8,"t":"2026-10-05T17:00:00Z","v":14605,"vw":55.808647},{"c":55.96,"h":55.96,"l":55.76,"n":438,"o":55.76,"t":"2026-10-05T17:15:00Z","v":15624,"vw":55.864145},{"c":56.015,"h":56.02,"l":55.92,"n":476,"o":55.96,"t":"2026-10-05T17:30:00Z","v":21180,"vw":55.966932},{"c":56.03,"h":56.045,"l":55.96,"n":520,"o":56,"t":"2026-10-05T17:45:00Z","v":18321,"vw":56.002704},{"c":56.09,"h":56.0925,"l":56.01,"n":543,"o":56.01,"t":"2026-10-05T18:00:00Z","v":24236,"vw":56.047135},{"c":56.16,"h":56.16,"l":56.04,"n":651,"o":56.12,"t":"2026-10-05T18:15:00Z","v":22701,"vw":56.075255},{"c":56.14,"h":56.1499,"l":56.1,"n":513,"o":56.145,"t":"2026-10-05T18:30:00Z","v":16271,"vw":56.12313},{"c":56.25,"h":56.28,"l":56.14,"n":579,"o":56.15,"t":"2026-10-05T18:45:00Z","v":31379,"vw":56.226484},{"c":56.13,"h":56.29,"l":56.08,"n":786,"o":56.25,"t":"2026-10-05T19:00:00Z","v":27532,"vw":56.162887},{"c":56.215,"h":56.24,"l":56.08,"n":735,"o":56.145,"t":"2026-10-05T19:15:00Z","v":23084,"vw":56.181584},{"c":56.225,"h":56.27,"l":56.145,"n":1384,"o":56.21,"t":"2026-10-05T19:30:00Z","v":51539,"vw":56.206665},{"c":56.1,"h":56.235,"l":55.945,"n":3046,"o":56.235,"t":"2026-10-05T19:45:00Z","v":157877,"vw":56.099461},{"c":56.08,"h":56.12,"l":56.08,"n":31,"o":56.12,"t":"2026-10-05T20:00:00Z","v":358155,"vw":56.080379},{"c":56.33,"h":56.77,"l":55.95,"n":238,"o":56.54,"t":"2026-10-06T13:30:00Z","v":46642,"vw":56.619837},{"c":56.47,"h":56.47,"l":56.32,"n":152,"o":56.32,"t":"2026-10-06T13:45:00Z","v":12395,"vw":56.389005},{"c":56.595,"h":56.665,"l":56.425,"n":179,"o":56.425,"t":"2026-10-06T14:00:00Z","v":7776,"vw":56.601753},{"c":56.3,"h":56.475,"l":56.03,"n":327,"o":56.475,"t":"2026-10-06T14:15:00Z","v":19450,"vw":56.265555},{"c":56.4,"h":56.585,"l":56.37,"n":285,"o":56.37,"t":"2026-10-06T14:30:00Z","v":9526,"vw":56.457544},{"c":56.64,"h":56.66,"l":56.46,"n":355,"o":56.46,"t":"2026-10-06T14:45:00Z","v":16547,"vw":56.556697},{"c":56.59,"h":56.76,"l":56.465,"n":763,"o":56.6725,"t":"2026-10-06T15:00:00Z","v":41543,"vw":56.646535},{"c":56.54,"h":56.63,"l":56.47,"n":290,"o":56.63,"t":"2026-10-06T15:15:00Z","v":12245,"vw":56.542407},{"c":56.41,"h":56.525,"l":56.38,"n":181,"o":56.525,"t":"2026-10-06T15:30:00Z","v":6691,"vw":56.455937},{"c":56.3025,"h":56.49,"l":56.29,"n":272,"o":56.41,"t":"2026-10-06T15:45:00Z","v":10066,"vw":56.381753},{"c":56.08,"h":56.26,"l":56.035,"n":269,"o":56.26,"t":"2026-10-06T16:00:00Z","v":8124,"vw":56.154232},{"c":55.69,"h":56.07,"l":55.65,"n":395,"o":56.06,"t":"2026-10-06T16:15:00Z","v":45010,"vw":55.919099},{"c":55.9025,"h":55.995,"l":55.73,"n":368,"o":55.73,"t":"2026-10-06T16:30:00Z","v":12083,"vw":55.860474},{"c":55.705,"h":55.86,"l":55.6994,"n":259,"o":55.86,"t":"2026-10-06T16:45:00Z","v":6420,"vw":55.749712},{"c":55.63,"h":55.75,"l":55.63,"n":237,"o":55.74,"t":"2026-10-06T17:00:00Z","v":6049,"vw":55.709438},{"c":55.895,"h":55.895,"l":55.66,"n":354,"o":55.66,"t":"2026-10-06T17:15:00Z","v":14219,"vw":55.778269},{"c":55.91,"h":55.98,"l":55.82,"n":325,"o":55.895,"t":"2026-10-06T17:30:00Z","v":8747,"vw":55.895839},{"c":56.03,"h":56.04,"l":55.85,"n":288,"o":55.89,"t":"2026-10-06T17:45:00Z","v":12317,"vw":55.938117},{"c":56.07,"h":56.08,"l":56.03,"n":262,"o":56.04,"t":"2026-10-06T18:00:00Z","v":6732,"vw":56.054909},{"c":55.94,"h":56.1299,"l":55.93,"n":389,"o":56.1299,"t":"2026-10-06T18:15:00Z","v":12507,"vw":56.010909},{"c":55.96,"h":56.025,"l":55.9,"n":379,"o":55.92,"t":"2026-10-06T18:30:00Z","v":11971,"vw":55.944698},{"c":55.99,"h":55.99,"l":55.83,"n":271,"o":55.99,"t":"2026-10-06T18:45:00Z","v":14611,"vw":55.965655},{"c":55.95,"h":56.02,"l":55.925,"n":299,"o":55.98,"t":"2026-10-06T19:00:00Z","v":10477,"vw":55.968604},{"c":55.835,"h":55.98,"l":55.82,"n":468,"o":55.95,"t":"2026-10-06T19:15:00Z","v":16422,"vw":55.87951},{"c":55.9,"h":55.9103,"l":55.81,"n":888,"o":55.86,"t":"2026-10-06T19:30:00Z","v":30818,"vw":55.870461},{"c":56.04,"h":56.1,"l":55.88,"n":2095,"o":55.89,"t":"2026-10-06T19:45:00Z","v":85501,"vw":56.035513},{"c":56.04,"h":56.04,"l":56.03,"n":33,"o":56.03,"t":"2026-10-06T20:00:00Z","v":182146,"vw":56.039988},{"c":55.94,"h":56.17,"l":55.6603,"n":89,"o":55.99,"t":"2026-10-07T13:30:00Z","v":8907,"vw":55.938888},{"c":55.985,"h":56.05,"l":55.86,"n":210,"o":55.935,"t":"2026-10-07T13:45:00Z","v":17624,"vw":55.969512},{"c":55.815,"h":56.06,"l":55.815,"n":526,"o":56.06,"t":"2026-10-07T14:00:00Z","v":48982,"vw":55.886469},{"c":55.84,"h":55.97,"l":55.79,"n":447,"o":55.81,"t":"2026-10-07T14:15:00Z","v":26346,"vw":55.879538},{"c":55.89,"h":55.95,"l":55.7801,"n":422,"o":55.835,"t":"2026-10-07T14:30:00Z","v":22982,"vw":55.880248},{"c":55.91,"h":55.99,"l":55.83,"n":293,"o":55.88,"t":"2026-10-07T14:45:00Z","v":17938,"vw":55.930357},{"c":55.875,"h":55.97,"l":55.85,"n":389,"o":55.925,"t":"2026-10-07T15:00:00Z","v":18304,"vw":55.901929},{"c":55.92,"h":55.95,"l":55.84,"n":622,"o":55.91,"t":"2026-10-07T15:15:00Z","v":46632,"vw":55.90018},{"c":55.91,"h":55.95,"l":55.885,"n":301,"o":55.905,"t":"2026-10-07T15:30:00Z","v":11410,"vw":55.912758},{"c":55.96,"h":55.96,"l":55.91,"n":380,"o":55.93,"t":"2026-10-07T15:45:00Z","v":12429,"vw":55.927817},{"c":55.995,"h":56.03,"l":55.87,"n":339,"o":55.95,"t":"2026-10-07T16:00:00Z","v":11891,"vw":55.955135},{"c":56.03,"h":56.05,"l":56,"n":480,"o":56.01,"t":"2026-10-07T16:15:00Z","v":25360,"vw":56.023092},{"c":56.1,"h":56.1,"l":55.985,"n":582,"o":56.025,"t":"2026-10-07T16:30:00Z","v":34738,"vw":56.043375},{"c":56.11,"h":56.12,"l":55.99,"n":319,"o":56.1,"t":"2026-10-07T16:45:00Z","v":9959,"vw":56.04144},{"c":56.13,"h":56.13,"l":56.025,"n":334,"o":56.115,"t":"2026-10-07T17:00:00Z","v":17060,"vw":56.070505},{"c":56.13,"h":56.15,"l":56.05,"n":380,"o":56.15,"t":"2026-10-07T17:15:00Z","v":12395,"vw":56.0887},{"c":56.125,"h":56.37,"l":56.125,"n":641,"o":56.14,"t":"2026-10-07T17:30:00Z","v":19462,"vw":56.243911},{"c":56.21,"h":56.245,"l":56.1601,"n":395,"o":56.18,"t":"2026-10-07T17:45:00Z","v":10565,"vw":56.200644},{"c":56.25,"h":56.29,"l":56.18,"n":436,"o":56.21,"t":"2026-10-07T18:00:00Z","v":10981,"vw":56.236225},{"c":55.89,"h":56.25,"l":55.89,"n":874,"o":56.25,"t":"2026-10-07T18:15:00Z","v":71668,"vw":56.032896},{"c":56.26,"h":56.33,"l":55.94,"n":1060,"o":55.9425,"t":"2026-10-07T18:30:00Z","v":130271,"vw":56.142531},{"c":56.27,"h":56.27,"l":56.17,"n":515,"o":56.26,"t":"2026-10-07T18:45:00Z","v":16423,"vw":56.20215},{"c":56.195,"h":56.2699,"l":56.15,"n":476,"o":56.245,"t":"2026-10-07T19:00:00Z","v":14451,"vw":56.211372},{"c":56.115,"h":56.21,"l":56.1,"n":796,"o":56.21,"t":"2026-10-07T19:15:00Z","v":34909,"vw":56.155354},{"c":56.135,"h":56.29,"l":56.04,"n":1370,"o":56.115,"t":"2026-10-07T19:30:00Z","v":59152,"vw":56.145281},{"c":55.52,"h":56.12,"l":55.52,"n":2273,"o":56.12,"t":"2026-10-07T19:45:00Z","v":92772,"vw":55.735744},{"c":55.54,"h":55.58,"l":55.54,"n":37,"o":55.57,"t":"2026-10-07T20:00:00Z","v":153277,"vw":55.540075},{"c":55.5,"h":55.875,"l":55.42,"n":158,"o":55.73,"t":"2026-10-08T13:30:00Z","v":14727,"vw":55.702649},{"c":55.54,"h":55.65,"l":55.465,"n":291,"o":55.585,"t":"2026-10-08T13:45:00Z","v":12402,"vw":55.576932},{"c":55.28,"h":55.52,"l":55.25,"n":290,"o":55.48,"t":"2026-10-08T14:00:00Z","v":8636,"vw":55.360299},{"c":55.31,"h":55.44,"l":55.23,"n":285,"o":55.27,"t":"2026-10-08T14:15:00Z","v":13000,"vw":55.356892},{"c":55.28,"h":55.47,"l":55.27,"n":653,"o":55.32,"t":"2026-10-08T14:30:00Z","v":55869,"vw":55.384468},{"c":55.305,"h":55.55,"l":55.24,"n":443,"o":55.28,"t":"2026-10-08T14:45:00Z","v":37418,"vw":55.443612},{"c":55.36,"h":55.485,"l":55.305,"n":475,"o":55.31,"t":"2026-10-08T15:00:00Z","v":18368,"vw":55.382086},{"c":55.52,"h":55.555,"l":55.34,"n":536,"o":55.35,"t":"2026-10-08T15:15:00Z","v":45387,"vw":55.514964},{"c":55.69,"h":55.755,"l":55.51,"n":430,"o":55.515,"t":"2026-10-08T15:30:00Z","v":14606,"vw":55.626593},{"c":55.79,"h":55.79,"l":55.69,"n":321,"o":55.69,"t":"2026-10-08T15:45:00Z","v":10486,"vw":55.744729},{"c":55.9,"h":55.91,"l":55.73,"n":474,"o":55.73,"t":"2026-10-08T16:00:00Z","v":19554,"vw":55.821866},{"c":55.865,"h":56.04,"l":55.85,"n":418,"o":55.89,"t":"2026-10-08T16:15:00Z","v":14016,"vw":55.911349},{"c":55.8,"h":55.885,"l":55.635,"n":597,"o":55.88,"t":"2026-10-08T16:30:00Z","v":32677,"vw":55.742778},{"c":56.04,"h":56.065,"l":55.81,"n":560,"o":55.84,"t":"2026-10-08T16:45:00Z","v":25880,"vw":55.937895},{"c":56.26,"h":56.38,"l":56,"n":481,"o":56.05,"t":"2026-10-08T17:00:00Z","v":19381,"vw":56.189643},{"c":56.51,"h":56.56,"l":56.26,"n":478,"o":56.26,"t":"2026-10-08T17:15:00Z","v":18736,"vw":56.417807},{"c":56.72,"h":56.72,"l":56.45,"n":484,"o":56.46,"t":"2026-10-08T17:30:00Z","v":19225,"vw":56.5614},{"c":56.465,"h":56.685,"l":56.43,"n":462,"o":56.665,"t":"2026-10-08T17:45:00Z","v":28978,"vw":56.525098},{"c":56.415,"h":56.53,"l":56.4,"n":464,"o":56.465,"t":"2026-10-08T18:00:00Z","v":20735,"vw":56.463435},{"c":56.43,"h":56.63,"l":56.39,"n":917,"o":56.415,"t":"2026-10-08T18:15:00Z","v":38463,"vw":56.512886},{"c":56.35,"h":56.505,"l":56.31,"n":889,"o":56.4,"t":"2026-10-08T18:30:00Z","v":77141,"vw":56.398334},{"c":56.54,"h":56.54,"l":56.37,"n":473,"o":56.39,"t":"2026-10-08T18:45:00Z","v":12578,"vw":56.453567},{"c":56.69,"h":56.71,"l":56.47,"n":573,"o":56.5001,"t":"2026-10-08T19:00:00Z","v":31384,"vw":56.540624},{"c":56.68,"h":56.75,"l":56.655,"n":600,"o":56.655,"t":"2026-10-08T19:15:00Z","v":21414,"vw":56.702466},{"c":56.47,"h":56.75,"l":56.47,"n":1370,"o":56.7,"t":"2026-10-08T19:30:00Z","v":71554,"vw":56.56773},{"c":56.31,"h":56.48,"l":56.2,"n":3524,"o":56.47,"t":"2026-10-08T19:45:00Z","v":249416,"vw":56.312015},{"c":56.3,"h":56.3,"l":56.28,"n":32,"o":56.28,"t":"2026-10-08T20:00:00Z","v":468334,"vw":56.299995},{"c":56.0243,"h":56.23,"l":55.89,"n":45,"o":55.96,"t":"2026-10-09T13:30:00Z","v":11903,"vw":55.997912},{"c":56.16,"h":56.285,"l":55.82,"n":403,"o":56.065,"t":"2026-10-09T13:45:00Z","v":46057,"vw":55.969657},{"c":56.225,"h":56.23,"l":55.95,"n":298,"o":56.19,"t":"2026-10-09T14:00:00Z","v":8585,"vw":56.05457},{"c":55.9,"h":56.23,"l":55.88,"n":205,"o":56.225,"t":"2026-10-09T14:15:00Z","v":5615,"vw":55.994796},{"c":55.74,"h":55.88,"l":55.735,"n":321,"o":55.87,"t":"2026-10-09T14:30:00Z","v":8665,"vw":55.80205},{"c":55.76,"h":55.76,"l":55.585,"n":275,"o":55.73,"t":"2026-10-09T14:45:00Z","v":9065,"vw":55.64288},{"c":55.83,"h":55.83,"l":55.69,"n":288,"o":55.71,"t":"2026-10-09T15:00:00Z","v":7513,"vw":55.749634},{"c":55.76,"h":55.83,"l":55.7,"n":271,"o":55.8,"t":"2026-10-09T15:15:00Z","v":5054,"vw":55.749348},{"c":55.79,"h":55.81,"l":55.76,"n":244,"o":55.78,"t":"2026-10-09T15:30:00Z","v":4959,"vw":55.778249},{"c":55.79,"h":55.83,"l":55.715,"n":309,"o":55.81,"t":"2026-10-09T15:45:00Z","v":6022,"vw":55.765287},{"c":55.64,"h":55.79,"l":55.63,"n":274,"o":55.79,"t":"2026-10-09T16:00:00Z","v":5557,"vw":55.681153},{"c":55.6,"h":55.67,"l":55.59,"n":267,"o":55.63,"t":"2026-10-09T16:15:00Z","v":6098,"vw":55.62538},{"c":55.645,"h":55.695,"l":55.61,"n":266,"o":55.62,"t":"2026-10-09T16:30:00Z","v":7198,"vw":55.643351},{"c":55.67,"h":55.69,"l":55.59,"n":396,"o":55.665,"t":"2026-10-09T16:45:00Z","v":13808,"vw":55.631993},{"c":56,"h":56,"l":55.705,"n":476,"o":55.705,"t":"2026-10-09T17:00:00Z","v":18345,"vw":55.944196},{"c":56.03,"h":56.03,"l":55.97,"n":482,"o":55.97,"t":"2026-10-09T17:15:00Z","v":14162,"vw":55.994401},{"c":56.11,"h":56.11,"l":56.025,"n":484,"o":56.04,"t":"2026-10-09T17:30:00Z","v":9446,"vw":56.066843},{"c":56.245,"h":56.25,"l":56.12,"n":422,"o":56.12,"t":"2026-10-09T17:45:00Z","v":24380,"vw":56.230782},{"c":56.15,"h":56.235,"l":56.06,"n":671,"o":56.22,"t":"2026-10-09T18:00:00Z","v":24496,"vw":56.180693},{"c":56.14,"h":56.16,"l":56.1,"n":236,"o":56.14,"t":"2026-10-09T18:15:00Z","v":4375,"vw":56.1175},{"c":56.26,"h":56.28,"l":56.135,"n":443,"o":56.145,"t":"2026-10-09T18:30:00Z","v":9870,"vw":56.204551},{"c":56.39,"h":56.43,"l":56.22,"n":517,"o":56.25,"t":"2026-10-09T18:45:00Z","v":14712,"vw":56.290116},{"c":56.39,"h":56.435,"l":56.37,"n":604,"o":56.435,"t":"2026-10-09T19:00:00Z","v":15051,"vw":56.407037},{"c":56.23,"h":56.37,"l":56.23,"n":1122,"o":56.37,"t":"2026-10-09T19:15:00Z","v":57233,"vw":56.303636},{"c":55.96,"h":56.27,"l":55.96,"n":1099,"o":56.225,"t":"2026-10-09T19:30:00Z","v":26249,"vw":56.155777},{"c":55.7,"h":55.9675,"l":55.68,"n":3234,"o":55.96,"t":"2026-10-09T19:45:00Z","v":150676,"vw":55.821705},{"c":55.71,"h":55.71,"l":55.71,"n":33,"o":55.71,"t":"2026-10-09T20:00:00Z","v":134130,"vw":55.71},{"c":55.56,"h":55.56,"l":55.56,"n":2,"o":55.56,"t":"2026-10-12T13:15:00Z","v":154,"vw":55.56},{"c":55.8699,"h":55.92,"l":55.47,"n":198,"o":55.47,"t":"2026-10-12T13:30:00Z","v":19423,"vw":55.560017},{"c":55.505,"h":55.73,"l":55.505,"n":234,"o":55.65,"t":"2026-10-12T13:45:00Z","v":16173,"vw":55.572007},{"c":55.52,"h":55.6,"l":55.45,"n":212,"o":55.495,"t":"2026-10-12T14:00:00Z","v":4799,"vw":55.522562},{"c":55.51,"h":55.55,"l":55.34,"n":203,"o":55.49,"t":"2026-10-12T14:15:00Z","v":5294,"vw":55.463399},{"c":55.63,"h":55.72,"l":55.51,"n":226,"o":55.51,"t":"2026-10-12T14:30:00Z","v":14665,"vw":55.567704},{"c":55.76,"h":55.82,"l":55.71,"n":228,"o":55.71,"t":"2026-10-12T14:45:00Z","v":5794,"vw":55.76652},{"c":55.8,"h":55.8,"l":55.74,"n":157,"o":55.74,"t":"2026-10-12T15:00:00Z","v":3950,"vw":55.780862},{"c":55.85,"h":55.915,"l":55.78,"n":240,"o":55.78,"t":"2026-10-12T15:15:00Z","v":5515,"vw":55.842335},{"c":56.15,"h":56.15,"l":55.83,"n":262,"o":55.86,"t":"2026-10-12T15:30:00Z","v":11115,"vw":56.00148},{"c":56.16,"h":56.18,"l":56.09,"n":124,"o":56.09,"t":"2026-10-12T15:45:00Z","v":5025,"vw":56.143019},{"c":56.28,"h":56.34,"l":56.18,"n":261,"o":56.2,"t":"2026-10-12T16:00:00Z","v":7103,"vw":56.247106},{"c":56.2799,"h":56.32,"l":56.25,"n":181,"o":56.3,"t":"2026-10-12T16:15:00Z","v":4325,"vw":56.284801},{"c":56.315,"h":56.39,"l":56.22,"n":674,"o":56.28,"t":"2026-10-12T16:30:00Z","v":43138,"vw":56.304702},{"c":56.37,"h":56.41,"l":56.33,"n":232,"o":56.33,"t":"2026-10-12T16:45:00Z","v":6327,"vw":56.363245},{"c":56.325,"h":56.445,"l":56.32,"n":353,"o":56.37,"t":"2026-10-12T17:00:00Z","v":10978,"vw":56.37963},{"c":56.35,"h":56.35,"l":56.25,"n":596,"o":56.3101,"t":"2026-10-12T17:15:00Z","v":34735,"vw":56.296788},{"c":56.305,"h":56.37,"l":56.26,"n":455,"o":56.33,"t":"2026-10-12T17:30:00Z","v":25174,"vw":56.306904},{"c":56.245,"h":56.3098,"l":56.23,"n":533,"o":56.295,"t":"2026-10-12T17:45:00Z","v":28404,"vw":56.280148},{"c":56.34,"h":56.36,"l":56.25,"n":275,"o":56.26,"t":"2026-10-12T18:00:00Z","v":8676,"vw":56.304172},{"c":56.33,"h":56.35,"l":56.3,"n":236,"o":56.3,"t":"2026-10-12T18:15:00Z","v":6141,"vw":56.322161},{"c":56.33,"h":56.38,"l":56.31,"n":278,"o":56.31,"t":"2026-10-12T18:30:00Z","v":10715,"vw":56.341017},{"c":56.42,"h":56.465,"l":56.35,"n":455,"o":56.36,"t":"2026-10-12T18:45:00Z","v":14359,"vw":56.405935},{"c":56.6,"h":56.6,"l":56.43,"n":357,"o":56.45,"t":"2026-10-12T19:00:00Z","v":10531,"vw":56.482832},{"c":56.4275,"h":56.58,"l":56.425,"n":729,"o":56.58,"t":"2026-10-12T19:15:00Z","v":25812,"vw":56.516694},{"c":56.605,"h":56.655,"l":56.39,"n":1037,"o":56.41,"t":"2026-10-12T19:30:00Z","v":47903,"vw":56.565882},{"c":56.63,"h":56.69,"l":56.56,"n":2808,"o":56.59,"t":"2026-10-12T19:45:00Z","v":108712,"vw":56.634622},{"c":56.63,"h":56.63,"l":56.63,"n":37,"o":56.63,"t":"2026-10-12T20:00:00Z","v":131177,"vw":56.63},{"c":56.63,"h":56.63,"l":56.63,"n":1,"o":56.63,"t":"2026-10-12T20:30:00Z","v":418,"vw":56.63},{"c":56.74,"h":57.525,"l":56.72,"n":162,"o":57.1,"t":"2026-10-13T13:30:00Z","v":10215,"vw":57.08166},{"c":56.82,"h":56.88,"l":56.72,"n":109,"o":56.87,"t":"2026-10-13T13:45:00Z","v":3131,"vw":56.834294},{"c":56.735,"h":56.755,"l":56.57,"n":222,"o":56.65,"t":"2026-10-13T14:00:00Z","v":15227,"vw":56.697923},{"c":57.09,"h":57.0925,"l":56.72,"n":416,"o":56.81,"t":"2026-10-13T14:15:00Z","v":15508,"vw":56.93856},{"c":56.88,"h":57.055,"l":56.865,"n":412,"o":57.055,"t":"2026-10-13T14:30:00Z","v":22841,"vw":56.974051},{"c":56.89,"h":56.92,"l":56.84,"n":379,"o":56.88,"t":"2026-10-13T14:45:00Z","v":14133,"vw":56.861372},{"c":56.92,"h":56.92,"l":56.9,"n":113,"o":56.9,"t":"2026-10-13T15:00:00Z","v":2627,"vw":56.908866},{"c":57.155,"h":57.205,"l":56.91,"n":406,"o":56.91,"t":"2026-10-13T15:15:00Z","v":10939,"vw":57.045873},{"c":57.14,"h":57.28,"l":57.0901,"n":332,"o":57.21,"t":"2026-10-13T15:30:00Z","v":10163,"vw":57.165224},{"c":57.19,"h":57.2,"l":57.055,"n":683,"o":57.16,"t":"2026-10-13T15:45:00Z","v":52485,"vw":57.100899},{"c":56.995,"h":57.14,"l":56.95,"n":648,"o":57.13,"t":"2026-10-13T16:00:00Z","v":36938,"vw":57.081813},{"c":57.08,"h":57.1,"l":57,"n":320,"o":57,"t":"2026-10-13T16:15:00Z","v":9263,"vw":57.034311},{"c":57.165,"h":57.165,"l":57.05,"n":324,"o":57.06,"t":"2026-10-13T16:30:00Z","v":8926,"vw":57.088084},{"c":57.15,"h":57.165,"l":57.12,"n":353,"o":57.14,"t":"2026-10-13T16:45:00Z","v":12891,"vw":57.136783},{"c":57.14,"h":57.21,"l":57.14,"n":476,"o":57.17,"t":"2026-10-13T17:00:00Z","v":13563,"vw":57.180588},{"c":57.08,"h":57.15,"l":57.075,"n":428,"o":57.11,"t":"2026-10-13T17:15:00Z","v":13923,"vw":57.114825},{"c":57.13,"h":57.19,"l":57.075,"n":550,"o":57.075,"t":"2026-10-13T17:30:00Z","v":27841,"vw":57.124425},{"c":57.185,"h":57.21,"l":57.11,"n":617,"o":57.14,"t":"2026-10-13T17:45:00Z","v":24038,"vw":57.153357},{"c":57.22,"h":57.24,"l":57.15,"n":493,"o":57.17,"t":"2026-10-13T18:00:00Z","v":15606,"vw":57.197237},{"c":57.175,"h":57.205,"l":57.14,"n":500,"o":57.205,"t":"2026-10-13T18:15:00Z","v":12639,"vw":57.172846},{"c":57.245,"h":57.26,"l":57.175,"n":707,"o":57.195,"t":"2026-10-13T18:30:00Z","v":39087,"vw":57.206357},{"c":57.36,"h":57.36,"l":57.25,"n":620,"o":57.27,"t":"2026-10-13T18:45:00Z","v":16088,"vw":57.297061},{"c":57.46,"h":57.46,"l":57.365,"n":728,"o":57.365,"t":"2026-10-13T19:00:00Z","v":26867,"vw":57.393424},{"c":57.43,"h":57.49,"l":57.42,"n":775,"o":57.47,"t":"2026-10-13T19:15:00Z","v":21783,"vw":57.454725},{"c":57.16,"h":57.42,"l":57.12,"n":1359,"o":57.42,"t":"2026-10-13T19:30:00Z","v":47473,"vw":57.316336},{"c":57.1,"h":57.22,"l":57.08,"n":3376,"o":57.185,"t":"2026-10-13T19:45:00Z","v":172689,"vw":57.135357},{"c":57.1,"h":57.11,"l":57.1,"n":30,"o":57.11,"t":"2026-10-13T20:00:00Z","v":170853,"vw":57.100187},{"c":56.99,"h":57,"l":56.99,"n":3,"o":57,"t":"2026-10-14T12:30:00Z","v":349,"vw":56.996667},{"c":55,"h":57.19,"l":55,"n":6,"o":57.02,"t":"2026-10-14T12:45:00Z","v":1490,"vw":55.953461},{"c":57.205,"h":58.15,"l":56.84,"n":102,"o":56.84,"t":"2026-10-14T13:30:00Z","v":13153,"vw":57.282659},{"c":56.725,"h":57.205,"l":56.405,"n":214,"o":57.205,"t":"2026-10-14T13:45:00Z","v":7527,"vw":56.656845},{"c":56.225,"h":56.725,"l":56.22,"n":326,"o":56.22,"t":"2026-10-14T14:00:00Z","v":11273,"vw":56.534257},{"c":56.49,"h":56.56,"l":56.18,"n":406,"o":56.21,"t":"2026-10-14T14:15:00Z","v":13027,"vw":56.35649},{"c":56.585,"h":56.6331,"l":56.3701,"n":297,"o":56.49,"t":"2026-10-14T14:30:00Z","v":7991,"vw":56.522622},{"c":56.71,"h":56.74,"l":56.385,"n":404,"o":56.545,"t":"2026-10-14T14:45:00Z","v":13288,"vw":56.597657},{"c":56.93,"h":56.93,"l":56.58,"n":468,"o":56.66,"t":"2026-10-14T15:00:00Z","v":16847,"vw":56.726451},{"c":57,"h":57,"l":56.88,"n":459,"o":56.88,"t":"2026-10-14T15:15:00Z","v":13744,"vw":56.945786},{"c":57.005,"h":57.1,"l":56.895,"n":340,"o":56.97,"t":"2026-10-14T15:30:00Z","v":10252,"vw":57.020707},{"c":57.06,"h":57.15,"l":57.01,"n":392,"o":57.01,"t":"2026-10-14T15:45:00Z","v":16722,"vw":57.08629},{"c":57.19,"h":57.26,"l":57.06,"n":397,"o":57.06,"t":"2026-10-14T16:00:00Z","v":14563,"vw":57.169533},{"c":57.31,"h":57.335,"l":57.145,"n":193,"o":57.19,"t":"2026-10-14T16:15:00Z","v":5386,"vw":57.196533},{"c":57.165,"h":57.4,"l":57.165,"n":405,"o":57.335,"t":"2026-10-14T16:30:00Z","v":13313,"vw":57.300941},{"c":57.105,"h":57.155,"l":57.09,"n":341,"o":57.14,"t":"2026-10-14T16:45:00Z","v":13322,"vw":57.108219},{"c":57.045,"h":57.145,"l":57.01,"n":296,"o":57.13,"t":"2026-10-14T17:00:00Z","v":11002,"vw":57.098145},{"c":57.19,"h":57.19,"l":57.065,"n":380,"o":57.065,"t":"2026-10-14T17:15:00Z","v":14407,"vw":57.111076},{"c":57.235,"h":57.235,"l":57.135,"n":278,"o":57.18,"t":"2026-10-14T17:30:00Z","v":9304,"vw":57.187136},{"c":57.405,"h":57.425,"l":57.2413,"n":421,"o":57.26,"t":"2026-10-14T17:45:00Z","v":18390,"vw":57.305738},{"c":57.44,"h":57.44,"l":57.354,"n":436,"o":57.41,"t":"2026-10-14T18:00:00Z","v":19933,"vw":57.391503},{"c":57.385,"h":57.46,"l":57.32,"n":667,"o":57.44,"t":"2026-10-14T18:15:00Z","v":31612,"vw":57.408168},{"c":57.48,"h":57.55,"l":57.385,"n":455,"o":57.385,"t":"2026-10-14T18:30:00Z","v":15476,"vw":57.425589},{"c":57.405,"h":57.49,"l":57.37,"n":483,"o":57.4701,"t":"2026-10-14T18:45:00Z","v":15673,"vw":57.433373},{"c":57.345,"h":57.615,"l":57.345,"n":550,"o":57.405,"t":"2026-10-14T19:00:00Z","v":14794,"vw":57.470749},{"c":57.36,"h":57.42,"l":57.31,"n":568,"o":57.34,"t":"2026-10-14T19:15:00Z","v":18868,"vw":57.362183},{"c":57.45,"h":57.46,"l":57.34,"n":1109,"o":57.37,"t":"2026-10-14T19:30:00Z","v":42975,"vw":57.401763},{"c":57.64,"h":57.68,"l":57.425,"n":2233,"o":57.455,"t":"2026-10-14T19:45:00Z","v":102979,"vw":57.573636},{"c":57.63,"h":57.63,"l":57.63,"n":29,"o":57.63,"t":"2026-10-14T20:00:00Z","v":125380,"vw":57.63},{"c":59.38,"h":59.595,"l":58.82,"n":154,"o":58.82,"t":"2026-10-15T13:30:00Z","v":9421,"vw":59.16634},{"c":59.28,"h":59.69,"l":59.26,"n":149,"o":59.26,"t":"2026-10-15T13:45:00Z","v":5002,"vw":59.452067},{"c":59.66,"h":59.66,"l":59.18,"n":422,"o":59.23,"t":"2026-10-15T14:00:00Z","v":22984,"vw":59.386421},{"c":59.99,"h":59.99,"l":59.58,"n":262,"o":59.75,"t":"2026-10-15T14:15:00Z","v":10596,"vw":59.834342},{"c":59.855,"h":60.09,"l":59.77,"n":716,"o":59.935,"t":"2026-10-15T14:30:00Z","v":39925,"vw":59.933464},{"c":59.86,"h":59.95,"l":59.665,"n":953,"o":59.88,"t":"2026-10-15T14:45:00Z","v":67390,"vw":59.859007},{"c":59.885,"h":59.98,"l":59.75,"n":1146,"o":59.91,"t":"2026-10-15T15:00:00Z","v":69338,"vw":59.876319},{"c":59.545,"h":59.8525,"l":59.385,"n":1065,"o":59.8525,"t":"2026-10-15T15:15:00Z","v":54547,"vw":59.648632},{"c":59.82,"h":59.83,"l":59.55,"n":1408,"o":59.56,"t":"2026-10-15T15:30:00Z","v":87064,"vw":59.699435},{"c":59.4854,"h":59.865,"l":59.47,"n":603,"o":59.827232,"t":"2026-10-15T15:45:00Z","v":23090,"vw":59.643906},{"c":59.29,"h":59.51,"l":59.28,"n":628,"o":59.51,"t":"2026-10-15T16:00:00Z","v":23283,"vw":59.356064},{"c":59.64,"h":59.7,"l":59.32,"n":694,"o":59.35,"t":"2026-10-15T16:15:00Z","v":47287,"vw":59.522381},{"c":59.83,"h":59.93,"l":59.68,"n":918,"o":59.68,"t":"2026-10-15T16:30:00Z","v":110844,"vw":59.859127},{"c":59.75,"h":59.83,"l":59.705,"n":487,"o":59.81,"t":"2026-10-15T16:45:00Z","v":17481,"vw":59.772727},{"c":59.95,"h":59.99,"l":59.75,"n":855,"o":59.76,"t":"2026-10-15T17:00:00Z","v":30425,"vw":59.825427},{"c":59.875,"h":59.955,"l":59.76,"n":604,"o":59.89,"t":"2026-10-15T17:15:00Z","v":30991,"vw":59.875034},{"c":59.82,"h":59.885,"l":59.7,"n":894,"o":59.82,"t":"2026-10-15T17:30:00Z","v":60467,"vw":59.83313},{"c":59.9,"h":59.93,"l":59.685,"n":800,"o":59.82,"t":"2026-10-15T17:45:00Z","v":42917,"vw":59.846057},{"c":59.91,"h":59.92,"l":59.84,"n":645,"o":59.91,"t":"2026-10-15T18:00:00Z","v":34036,"vw":59.889088},{"c":59.98,"h":60.005,"l":59.83,"n":776,"o":59.91,"t":"2026-10-15T18:15:00Z","v":24607,"vw":59.929279},{"c":59.97,"h":60.175,"l":59.97,"n":1316,"o":60,"t":"2026-10-15T18:30:00Z","v":91940,"vw":60.11184},{"c":59.91,"h":60.1,"l":59.825,"n":933,"o":60.02,"t":"2026-10-15T18:45:00Z","v":57184,"vw":59.995213},{"c":59.915,"h":60.055,"l":59.895,"n":712,"o":59.91,"t":"2026-10-15T19:00:00Z","v":32984,"vw":59.989809},{"c":60.09,"h":60.09,"l":59.93,"n":850,"o":59.93,"t":"2026-10-15T19:15:00Z","v":29200,"vw":60.01002},{"c":59.75,"h":60.1,"l":59.74,"n":1137,"o":60.09,"t":"2026-10-15T19:30:00Z","v":60942,"vw":59.931575},{"c":59.48,"h":59.83,"l":59.4175,"n":2888,"o":59.76,"t":"2026-10-15T19:45:00Z","v":134165,"vw":59.570042},{"c":59.48,"h":59.48,"l":59.48,"n":36,"o":59.48,"t":"2026-10-15T20:00:00Z","v":210380,"vw":59.48},{"c":60.26,"h":60.35,"l":59.5932,"n":337,"o":59.87,"t":"2026-10-16T13:30:00Z","v":25113,"vw":60.021958},{"c":60.27,"h":60.505,"l":60.27,"n":270,"o":60.31,"t":"2026-10-16T13:45:00Z","v":16467,"vw":60.389321},{"c":60.065,"h":60.45,"l":60.065,"n":538,"o":60.33,"t":"2026-10-16T14:00:00Z","v":15292,"vw":60.359894},{"c":60.1,"h":60.155,"l":60.035,"n":345,"o":60.035,"t":"2026-10-16T14:15:00Z","v":11292,"vw":60.101846},{"c":60.025,"h":60.22,"l":60.025,"n":580,"o":60.0925,"t":"2026-10-16T14:30:00Z","v":25319,"vw":60.134203},{"c":60.315,"h":60.315,"l":60.02,"n":543,"o":60.03,"t":"2026-10-16T14:45:00Z","v":23146,"vw":60.163552},{"c":60.56,"h":60.61,"l":60.375,"n":533,"o":60.39,"t":"2026-10-16T15:00:00Z","v":16300,"vw":60.501253},{"c":60.58,"h":60.67,"l":60.54,"n":464,"o":60.54,"t":"2026-10-16T15:15:00Z","v":13572,"vw":60.593062},{"c":60.28,"h":60.53,"l":60.28,"n":462,"o":60.53,"t":"2026-10-16T15:30:00Z","v":17550,"vw":60.409867},{"c":60.415,"h":60.61,"l":60.3,"n":764,"o":60.3,"t":"2026-10-16T15:45:00Z","v":31076,"vw":60.480216},{"c":60.12,"h":60.5,"l":60.12,"n":456,"o":60.43,"t":"2026-10-16T16:00:00Z","v":22211,"vw":60.391019},{"c":60.18,"h":60.19,"l":60.0601,"n":579,"o":60.115,"t":"2026-10-16T16:15:00Z","v":34818,"vw":60.131738},{"c":60.3,"h":60.32,"l":60.18,"n":635,"o":60.18,"t":"2026-10-16T16:30:00Z","v":23288,"vw":60.261015},{"c":60.335,"h":60.39,"l":60.31,"n":575,"o":60.31,"t":"2026-10-16T16:45:00Z","v":19628,"vw":60.344968},{"c":60.32,"h":60.395,"l":60.31,"n":429,"o":60.335,"t":"2026-10-16T17:00:00Z","v":13301,"vw":60.35028},{"c":60.335,"h":60.3625,"l":60.31,"n":615,"o":60.34,"t":"2026-10-16T17:15:00Z","v":22468,"vw":60.340869},{"c":60.42,"h":60.42,"l":60.3337,"n":527,"o":60.34,"t":"2026-10-16T17:30:00Z","v":20221,"vw":60.370449},{"c":60.51,"h":60.57,"l":60.4,"n":500,"o":60.42,"t":"2026-10-16T17:45:00Z","v":19278,"vw":60.485343},{"c":60.52,"h":60.58,"l":60.505,"n":545,"o":60.54,"t":"2026-10-16T18:00:00Z","v":17282,"vw":60.551194},{"c":60.55,"h":60.58,"l":60.515,"n":385,"o":60.545,"t":"2026-10-16T18:15:00Z","v":9051,"vw":60.545985},{"c":60.8,"h":60.845,"l":60.555,"n":799,"o":60.57,"t":"2026-10-16T18:30:00Z","v":24669,"vw":60.690569},{"c":60.95,"h":60.95,"l":60.79,"n":662,"o":60.79,"t":"2026-10-16T18:45:00Z","v":18599,"vw":60.88661},{"c":60.89,"h":61.05,"l":60.87,"n":840,"o":60.98,"t":"2026-10-16T19:00:00Z","v":28609,"vw":60.971076},{"c":60.9,"h":61,"l":60.9,"n":808,"o":60.94,"t":"2026-10-16T19:15:00Z","v":29734,"vw":60.950645},{"c":60.87,"h":61.045,"l":60.79,"n":1399,"o":60.92,"t":"2026-10-16T19:30:00Z","v":56289,"vw":60.89104},{"c":61.07,"h":61.15,"l":60.86,"n":3508,"o":60.87,"t":"2026-10-16T19:45:00Z","v":173175,"vw":61.069293},{"c":61.05,"h":61.09,"l":60.99,"n":67,"o":61.08,"t":"2026-10-16T20:00:00Z","v":227631,"vw":61.069864},{"c":61.43,"h":61.49,"l":60.47,"n":466,"o":60.76,"t":"2026-10-19T13:30:00Z","v":53506,"vw":61.120187},{"c":61.3,"h":61.39,"l":60.8,"n":354,"o":61.32,"t":"2026-10-19T13:45:00Z","v":33184,"vw":61.157116},{"c":62.145,"h":62.38,"l":61.31,"n":1275,"o":61.37,"t":"2026-10-19T14:00:00Z","v":146635,"vw":61.86884},{"c":61.87,"h":62.36,"l":61.83,"n":952,"o":62.13,"t":"2026-10-19T14:15:00Z","v":57810,"vw":62.122566},{"c":61.62,"h":62.01,"l":61.595,"n":672,"o":61.855,"t":"2026-10-19T14:30:00Z","v":27512,"vw":61.827135},{"c":61.53,"h":61.65,"l":61.445,"n":429,"o":61.56,"t":"2026-10-19T14:45:00Z","v":13361,"vw":61.573546},{"c":61.43,"h":61.535,"l":61.32,"n":534,"o":61.535,"t":"2026-10-19T15:00:00Z","v":16703,"vw":61.417562},{"c":61.445,"h":61.63,"l":61.36,"n":472,"o":61.53,"t":"2026-10-19T15:15:00Z","v":15015,"vw":61.491278},{"c":61.43,"h":61.47,"l":61.35,"n":389,"o":61.4,"t":"2026-10-19T15:30:00Z","v":21087,"vw":61.417856},{"c":61.045,"h":61.43,"l":60.91,"n":874,"o":61.43,"t":"2026-10-19T15:45:00Z","v":50777,"vw":61.105829},{"c":61.11,"h":61.13,"l":60.97,"n":374,"o":61.05,"t":"2026-10-19T16:00:00Z","v":31729,"vw":61.062109},{"c":61.095,"h":61.36,"l":61.025,"n":701,"o":61.115,"t":"2026-10-19T16:15:00Z","v":44402,"vw":61.226898},{"c":61.2,"h":61.2,"l":61.08,"n":509,"o":61.09,"t":"2026-10-19T16:30:00Z","v":23916,"vw":61.138759},{"c":61.38,"h":61.45,"l":61.185,"n":573,"o":61.215,"t":"2026-10-19T16:45:00Z","v":24164,"vw":61.292057},{"c":61.24,"h":61.39,"l":61.19,"n":831,"o":61.37,"t":"2026-10-19T17:00:00Z","v":57145,"vw":61.301751},{"c":61.4,"h":61.6,"l":61.17,"n":719,"o":61.24,"t":"2026-10-19T17:15:00Z","v":40001,"vw":61.401479},{"c":61.34,"h":61.5,"l":61.305,"n":602,"o":61.37,"t":"2026-10-19T17:30:00Z","v":24248,"vw":61.405997},{"c":61.4,"h":61.45,"l":61.3,"n":352,"o":61.345,"t":"2026-10-19T17:45:00Z","v":10070,"vw":61.39467},{"c":61.36,"h":61.425,"l":61.31,"n":487,"o":61.4,"t":"2026-10-19T18:00:00Z","v":17909,"vw":61.377758},{"c":61.36,"h":61.4087,"l":61.33,"n":622,"o":61.35,"t":"2026-10-19T18:15:00Z","v":25592,"vw":61.370354},{"c":61.35,"h":61.455,"l":61.225,"n":929,"o":61.35,"t":"2026-10-19T18:30:00Z","v":50981,"vw":61.359923},{"c":61.35,"h":61.4,"l":61.28,"n":636,"o":61.31,"t":"2026-10-19T18:45:00Z","v":34116,"vw":61.362778},{"c":61.195,"h":61.39,"l":61.14,"n":881,"o":61.345,"t":"2026-10-19T19:00:00Z","v":41158,"vw":61.326238},{"c":60.65,"h":61.18,"l":60.64,"n":966,"o":61.18,"t":"2026-10-19T19:15:00Z","v":36293,"vw":60.907101},{"c":61.31,"h":61.69,"l":60.485,"n":2423,"o":60.65,"t":"2026-10-19T19:30:00Z","v":121004,"vw":61.056518},{"c":61.21,"h":61.345,"l":60.725,"n":4388,"o":61.28,"t":"2026-10-19T19:45:00Z","v":228510,"vw":61.0817},{"c":60.97,"h":61.2,"l":60.97,"n":44,"o":61.11,"t":"2026-10-19T20:00:00Z","v":253745,"vw":61.197918},{"c":61.35,"h":61.35,"l":61.35,"n":5,"o":61.35,"t":"2026-10-20T11:15:00Z","v":199,"vw":61.35},{"c":62.41,"h":62.6,"l":60.68,"n":1188,"o":60.99,"t":"2026-10-20T13:30:00Z","v":151410,"vw":61.614524},{"c":63.095,"h":63.188,"l":61.95,"n":1528,"o":62.265,"t":"2026-10-20T13:45:00Z","v":137376,"vw":62.702156},{"c":62.4825,"h":63.115,"l":62.22,"n":749,"o":63.11,"t":"2026-10-20T14:00:00Z","v":41263,"vw":62.432605},{"c":62.265,"h":62.6,"l":62.12,"n":814,"o":62.475,"t":"2026-10-20T14:15:00Z","v":34617,"vw":62.4847},{"c":62.19,"h":62.69,"l":62.16,"n":1039,"o":62.245,"t":"2026-10-20T14:30:00Z","v":53631,"vw":62.468803},{"c":62.09,"h":62.38,"l":62.09,"n":407,"o":62.25,"t":"2026-10-20T14:45:00Z","v":15869,"vw":62.284221},{"c":62.13,"h":62.31,"l":62.08,"n":516,"o":62.09,"t":"2026-10-20T15:00:00Z","v":20687,"vw":62.186641},{"c":62.42,"h":62.59,"l":62.165,"n":992,"o":62.165,"t":"2026-10-20T15:15:00Z","v":55070,"vw":62.438144},{"c":62.575,"h":62.6,"l":62.38,"n":318,"o":62.53,"t":"2026-10-20T15:30:00Z","v":11188,"vw":62.507462},{"c":62.5701,"h":62.9,"l":62.515,"n":630,"o":62.58,"t":"2026-10-20T15:45:00Z","v":29975,"vw":62.696945},{"c":62.53,"h":62.77,"l":62.395,"n":595,"o":62.76,"t":"2026-10-20T16:00:00Z","v":28458,"vw":62.628279},{"c":62.355,"h":62.56,"l":62.23,"n":448,"o":62.56,"t":"2026-10-20T16:15:00Z","v":16121,"vw":62.375834},{"c":62.46,"h":62.46,"l":62.37,"n":282,"o":62.435,"t":"2026-10-20T16:30:00Z","v":9879,"vw":62.41462},{"c":62.55,"h":62.55,"l":62.395,"n":383,"o":62.465,"t":"2026-10-20T16:45:00Z","v":13738,"vw":62.47465},{"c":62.435,"h":62.53,"l":62.305,"n":378,"o":62.515,"t":"2026-10-20T17:00:00Z","v":11236,"vw":62.408752},{"c":62.34,"h":62.51,"l":62.34,"n":325,"o":62.44,"t":"2026-10-20T17:15:00Z","v":11792,"vw":62.4283},{"c":62.34,"h":62.43,"l":62.335,"n":301,"o":62.4,"t":"2026-10-20T17:30:00Z","v":8846,"vw":62.368816},{"c":62.12,"h":62.33,"l":61.995,"n":462,"o":62.33,"t":"2026-10-20T17:45:00Z","v":17060,"vw":62.124915},{"c":62.4,"h":62.45,"l":62,"n":448,"o":62.14,"t":"2026-10-20T18:00:00Z","v":17278,"vw":62.205187},{"c":62.285,"h":62.44,"l":62.25,"n":634,"o":62.41,"t":"2026-10-20T18:15:00Z","v":27340,"vw":62.330472},{"c":62.32,"h":62.36,"l":62.2,"n":472,"o":62.285,"t":"2026-10-20T18:30:00Z","v":17291,"vw":62.280141},{"c":62.42,"h":62.42,"l":62.185,"n":697,"o":62.305,"t":"2026-10-20T18:45:00Z","v":30106,"vw":62.282419},{"c":62.37,"h":62.44,"l":62.26,"n":581,"o":62.42,"t":"2026-10-20T19:00:00Z","v":24684,"vw":62.337279},{"c":62.36,"h":62.475,"l":62.165,"n":940,"o":62.35,"t":"2026-10-20T19:15:00Z","v":34843,"vw":62.321014},{"c":62.65,"h":62.65,"l":62.2,"n":1155,"o":62.38,"t":"2026-10-20T19:30:00Z","v":48072,"vw":62.488626},{"c":62.7,"h":62.89,"l":62.52,"n":3974,"o":62.605,"t":"2026-10-20T19:45:00Z","v":205702,"vw":62.687503},{"c":62.71,"h":62.71,"l":62.71,"n":35,"o":62.71,"t":"2026-10-20T20:00:00Z","v":241910,"vw":62.71},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-21T11:00:00Z","v":789,"vw":62.5},{"c":63.26,"h":63.38,"l":62.996,"n":399,"o":63,"t":"2026-10-21T13:30:00Z","v":39489,"vw":63.060972},{"c":62.87,"h":63.34,"l":62.8401,"n":647,"o":63.26,"t":"2026-10-21T13:45:00Z","v":24821,"vw":63.061125},{"c":63.22,"h":63.31,"l":62.7,"n":821,"o":62.87,"t":"2026-10-21T14:00:00Z","v":26340,"vw":63.047752},{"c":63.12,"h":63.41,"l":63.11,"n":682,"o":63.24,"t":"2026-10-21T14:15:00Z","v":53158,"vw":63.329176},{"c":63.655,"h":63.68,"l":63.135,"n":816,"o":63.135,"t":"2026-10-21T14:30:00Z","v":24560,"vw":63.530681},{"c":63.46,"h":63.675,"l":63.44,"n":617,"o":63.675,"t":"2026-10-21T14:45:00Z","v":57174,"vw":63.604961},{"c":63.11,"h":63.44,"l":63.11,"n":597,"o":63.44,"t":"2026-10-21T15:00:00Z","v":15238,"vw":63.279656},{"c":63.37,"h":63.38,"l":63.125,"n":542,"o":63.125,"t":"2026-10-21T15:15:00Z","v":17215,"vw":63.268409},{"c":63.45,"h":63.52,"l":63.21,"n":514,"o":63.36,"t":"2026-10-21T15:30:00Z","v":17655,"vw":63.356093},{"c":63.545,"h":63.58,"l":63.46,"n":436,"o":63.46,"t":"2026-10-21T15:45:00Z","v":15868,"vw":63.52188},{"c":63.43,"h":63.555,"l":63.325,"n":522,"o":63.555,"t":"2026-10-21T16:00:00Z","v":28284,"vw":63.397806},{"c":63.52,"h":63.54,"l":63.42,"n":314,"o":63.48,"t":"2026-10-21T16:15:00Z","v":8041,"vw":63.467391},{"c":63.45,"h":63.65,"l":63.45,"n":825,"o":63.52,"t":"2026-10-21T16:30:00Z","v":36959,"vw":63.559635},{"c":63.375,"h":63.52,"l":63.34,"n":734,"o":63.45,"t":"2026-10-21T16:45:00Z","v":29954,"vw":63.425761},{"c":63.29,"h":63.41,"l":63.29,"n":616,"o":63.38,"t":"2026-10-21T17:00:00Z","v":26724,"vw":63.348229},{"c":63.25,"h":63.35,"l":63.225,"n":466,"o":63.29,"t":"2026-10-21T17:15:00Z","v":15936,"vw":63.285295},{"c":63.26,"h":63.2699,"l":63.18,"n":428,"o":63.22,"t":"2026-10-21T17:30:00Z","v":10764,"vw":63.218354},{"c":63.285,"h":63.39,"l":63.2,"n":799,"o":63.21,"t":"2026-10-21T17:45:00Z","v":33324,"vw":63.292919},{"c":63.46,"h":63.46,"l":63.25,"n":501,"o":63.28,"t":"2026-10-21T18:00:00Z","v":12054,"vw":63.328292},{"c":63.54,"h":63.54,"l":63.415,"n":485,"o":63.42,"t":"2026-10-21T18:15:00Z","v":23039,"vw":63.438537},{"c":63.565,"h":63.6,"l":63.46,"n":723,"o":63.48,"t":"2026-10-21T18:30:00Z","v":24806,"vw":63.525823},{"c":63.37,"h":63.535,"l":63.355,"n":691,"o":63.535,"t":"2026-10-21T18:45:00Z","v":21114,"vw":63.439073},{"c":63.7,"h":63.8,"l":63.33,"n":871,"o":63.33,"t":"2026-10-21T19:00:00Z","v":33260,"vw":63.609809},{"c":63.86,"h":63.92,"l":63.675,"n":1069,"o":63.675,"t":"2026-10-21T19:15:00Z","v":71004,"vw":63.8156},{"c":64.165,"h":64.2,"l":63.82,"n":1928,"o":63.86,"t":"2026-10-21T19:30:00Z","v":88370,"vw":63.921509},{"c":63.93,"h":64.52,"l":63.93,"n":4454,"o":64.16,"t":"2026-10-21T19:45:00Z","v":249747,"vw":64.195245},{"c":63.9,"h":63.96,"l":63.9,"n":36,"o":63.96,"t":"2026-10-21T20:00:00Z","v":280059,"vw":63.900388},{"c":64.36,"h":64.65,"l":63.28,"n":119,"o":63.28,"t":"2026-10-22T13:30:00Z","v":12302,"vw":64.503732},{"c":64.79,"h":64.79,"l":64.52,"n":311,"o":64.52,"t":"2026-10-22T13:45:00Z","v":14988,"vw":64.592034},{"c":64.81,"h":64.89,"l":64.62,"n":211,"o":64.71,"t":"2026-10-22T14:00:00Z","v":6174,"vw":64.790877},{"c":65.22,"h":65.235,"l":64.84,"n":756,"o":64.92,"t":"2026-10-22T14:15:00Z","v":28896,"vw":65.043816},{"c":65.1,"h":65.29,"l":64.97,"n":405,"o":65.22,"t":"2026-10-22T14:30:00Z","v":10845,"vw":65.08538},{"c":65.41,"h":65.58,"l":65.105,"n":573,"o":65.11,"t":"2026-10-22T14:45:00Z","v":15437,"vw":65.328038},{"c":65.77,"h":65.78,"l":65.435,"n":386,"o":65.44,"t":"2026-10-22T15:00:00Z","v":11144,"vw":65.608102},{"c":65.84,"h":65.93,"l":65.67,"n":498,"o":65.76,"t":"2026-10-22T15:15:00Z","v":21735,"vw":65.85927},{"c":65.92,"h":66.06,"l":65.86,"n":741,"o":65.875,"t":"2026-10-22T15:30:00Z","v":32006,"vw":65.965212},{"c":66.455,"h":66.59,"l":65.92,"n":1694,"o":65.92,"t":"2026-10-22T15:45:00Z","v":110077,"vw":66.366373},{"c":66.1475,"h":66.49,"l":66.135,"n":806,"o":66.425,"t":"2026-10-22T16:00:00Z","v":59530,"vw":66.313338},{"c":66.415,"h":66.45,"l":66.24,"n":536,"o":66.24,"t":"2026-10-22T16:15:00Z","v":16056,"vw":66.361118},{"c":66.425,"h":66.62,"l":66.425,"n":668,"o":66.43,"t":"2026-10-22T16:30:00Z","v":22304,"vw":66.515231},{"c":66.675,"h":66.675,"l":66.45,"n":582,"o":66.45,"t":"2026-10-22T16:45:00Z","v":12196,"vw":66.593847},{"c":66.79,"h":66.845,"l":66.66,"n":781,"o":66.67,"t":"2026-10-22T17:00:00Z","v":24569,"vw":66.751295},{"c":66.9,"h":66.95,"l":66.59,"n":753,"o":66.79,"t":"2026-10-22T17:15:00Z","v":20433,"vw":66.786423},{"c":67.03,"h":67.03,"l":66.88,"n":737,"o":66.88,"t":"2026-10-22T17:30:00Z","v":34785,"vw":66.938201},{"c":67.235,"h":67.235,"l":67.045,"n":814,"o":67.045,"t":"2026-10-22T17:45:00Z","v":27736,"vw":67.126598},{"c":67.17,"h":67.27,"l":67.125,"n":649,"o":67.22,"t":"2026-10-22T18:00:00Z","v":20899,"vw":67.184134},{"c":67.17,"h":67.28,"l":67.145,"n":888,"o":67.28,"t":"2026-10-22T18:15:00Z","v":27107,"vw":67.199532},{"c":67.05,"h":67.1601,"l":66.975,"n":878,"o":67.15,"t":"2026-10-22T18:30:00Z","v":27412,"vw":67.077227},{"c":67.06,"h":67.215,"l":67.05,"n":833,"o":67.05,"t":"2026-10-22T18:45:00Z","v":22896,"vw":67.131554},{"c":66.94,"h":67.12,"l":66.94,"n":1079,"o":67.07,"t":"2026-10-22T19:00:00Z","v":36101,"vw":67.058419},{"c":66.87,"h":67.07,"l":66.78,"n":1115,"o":67,"t":"2026-10-22T19:15:00Z","v":42920,"vw":66.963969},{"c":66.95,"h":66.99,"l":66.75,"n":1505,"o":66.83,"t":"2026-10-22T19:30:00Z","v":56249,"vw":66.898888},{"c":67.01,"h":67.095,"l":66.91,"n":3500,"o":66.96,"t":"2026-10-22T19:45:00Z","v":180303,"vw":67.017874},{"c":67.01,"h":67.01,"l":67.01,"n":42,"o":67.01,"t":"2026-10-22T20:00:00Z","v":213280,"vw":67.01},{"c":67.01,"h":67.01,"l":67.01,"n":3,"o":67.01,"t":"2026-10-22T20:30:00Z","v":5953,"vw":67.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":84.56201895212875,"iv":1.000761835809344,"gamma":0.016947723386423603,"theta":-0.10580753176869614,"vega":0.05966897630189991,"rho":0.011054741614706438,"breakevenPct":29.8493045099668},{"delta":0.3,"premium":2.45,"strike":77.2977688334789,"iv":0.7710053953787582,"gamma":0.024348503082703452,"theta":-0.08945102856685822,"vega":0.0651715824207743,"rho":0.013603229499931086,"breakevenPct":19.008758145767644},{"delta":0.35,"premium":1.4143256939289746,"strike":70.06821759013798,"iv":0.33714250656698447,"gamma":0.05894549067754761,"theta":-0.0435910256453733,"vega":0.06956847448909288,"rho":0.016631951694400217,"breakevenPct":6.674441552107073},{"delta":0.4,"premium":1.6092865717046565,"strike":69.32488202675917,"iv":0.317302092234869,"gamma":0.06246096536578853,"theta":-0.04123922838605611,"vega":0.06866914642141313,"rho":0.019075285627001778,"breakevenPct":5.856094013526084},{"delta":0.45,"premium":1.8202896293526487,"strike":68.64422700208823,"iv":0.30224038429736994,"gamma":0.06556751787353349,"theta":-0.03942317103854964,"vega":0.06772971513066507,"rho":0.02151103254180546,"breakevenPct":5.155225535652706},{"delta":0.5,"premium":2.031292687000641,"strike":67.96357197741729,"iv":0.2871786763598709,"gamma":0.06867407038127844,"theta":-0.03760711369104317,"vega":0.06679028383991702,"rho":0.02394677945660914,"breakevenPct":4.454357057779327},{"delta":0.55,"premium":2.242295744648634,"strike":67.28291695274635,"iv":0.2721169684223718,"gamma":0.07178062288902341,"theta":-0.0357910563435367,"vega":0.06585085254916896,"rho":0.026382526371412827,"breakevenPct":3.7534885799059476},{"delta":0.6,"premium":2.453298802296626,"strike":66.60226192807541,"iv":0.25705526048487276,"gamma":0.07488717539676837,"theta":-0.03397499899603024,"vega":0.06491142125842092,"rho":0.028818273286216507,"breakevenPct":3.05262010203257},{"delta":0.65,"premium":2.6643018599446187,"strike":65.92160690340445,"iv":0.2419935525473737,"gamma":0.07799372790451332,"theta":-0.03215894164852376,"vega":0.06397198996767287,"rho":0.031254020201020194,"breakevenPct":2.3517516241591903},{"delta":0.7,"premium":2.8753049175926106,"strike":65.24095187873351,"iv":0.22693184460987467,"gamma":0.08110028041225828,"theta":-0.030342884301017295,"vega":0.06303255867692481,"rho":0.033689767115823874,"breakevenPct":1.6508831462858122},{"delta":0.75,"premium":3.5109450726978997,"strike":64.34773828756059,"iv":0.22265666397415185,"gamma":0.07382495961227786,"theta":-0.02739099353796446,"vega":0.05637306138933765,"rho":0.035907183639028666,"breakevenPct":1.2665025522436633},{"delta":0.8,"premium":4.379281098546042,"strike":63.33804523424879,"iv":0.22429236672051694,"gamma":0.06086050080775443,"theta":-0.023816680129240708,"vega":0.04657903877221325,"rho":0.0380049578114192,"breakevenPct":1.0555533991864305},{"delta":0.85,"premium":5.247617124394184,"strike":62.328352180936996,"iv":0.22592806946688204,"gamma":0.047896042003231026,"theta":-0.020242366720516967,"vega":0.03678501615508887,"rho":0.04010273198380973,"breakevenPct":0.844604246129198},{"delta":0.9,"premium":6.115953150242326,"strike":61.3186591276252,"iv":0.22756377221324717,"gamma":0.0349315831987076,"theta":-0.01666805331179322,"vega":0.02699099353796447,"rho":0.04220050615620027,"breakevenPct":0.6336550930719653}],"put":[{"delta":0.15,"premium":2.45,"strike":48.2771952880216,"iv":1.4036193755611481,"gamma":0.008966692993367189,"theta":-0.10478601680748535,"vega":0.04371921837718363,"rho":-0.009958461844579478,"breakevenPct":31.611408315144608},{"delta":0.2,"premium":2.450171370857626,"strike":55.06854834305043,"iv":1.0166418484675872,"gamma":0.014748857988624462,"theta":-0.09103188993019759,"vega":0.05251730157200797,"rho":-0.01267116691073722,"breakevenPct":21.47682887301478},{"delta":0.25,"premium":2.4572815166601387,"strike":57.91260666405546,"iv":0.8619334153439941,"gamma":0.022810467957517802,"theta":-0.08125758009909863,"vega":0.0576383492317995,"rho":-0.015412934544865428,"breakevenPct":17.24320974870122},{"delta":0.3,"premium":2.4643916624626514,"strike":60.75666498506049,"iv":0.707224982220401,"gamma":0.03087207792641114,"theta":-0.07148327026799967,"vega":0.06275939689159103,"rho":-0.018154702178993638,"breakevenPct":13.009590624387654},{"delta":0.35,"premium":2.471501808265164,"strike":63.600723306065525,"iv":0.5525165490968078,"gamma":0.03893368789530448,"theta":-0.061708960436900696,"vega":0.06788044455138256,"rho":-0.02089646981312185,"breakevenPct":8.775971500074089},{"delta":0.4,"premium":2.592437252311757,"strike":65.41941875825627,"iv":0.4610073315719947,"gamma":0.04483771466314399,"theta":-0.05460158520475561,"vega":0.07008124174372524,"rho":-0.02368335350769095,"breakevenPct":6.24237948672659},{"delta":0.45,"premium":2.8236129458388377,"strike":66.2450462351387,"iv":0.4307068031704095,"gamma":0.04865211360634082,"theta":-0.05007714663143989,"vega":0.06945376486129459,"rho":-0.026513932284419332,"breakevenPct":5.355270423369852},{"delta":0.5,"premium":3.0547886393659183,"strike":67.07067371202113,"iv":0.4004062747688243,"gamma":0.05246651254953765,"theta":-0.04555270805812417,"vega":0.06882628797886395,"rho":-0.029344511061147716,"breakevenPct":4.468161360013115},{"delta":0.55,"premium":3.285964332892999,"strike":67.89630118890356,"iv":0.3701057463672391,"gamma":0.05628091149273448,"theta":-0.04102826948480845,"vega":0.06819881109643329,"rho":-0.032175089837876106,"breakevenPct":3.5810522966563756},{"delta":0.6,"premium":3.517140026420079,"strike":68.721928665786,"iv":0.3398052179656539,"gamma":0.060095310435931304,"theta":-0.036503830911492736,"vega":0.06757133421400265,"rho":-0.03500566861460448,"breakevenPct":2.6939432332996383},{"delta":0.65,"premium":3.74831571994716,"strike":69.54755614266843,"iv":0.3095046895640686,"gamma":0.06390970937912814,"theta":-0.03197939233817701,"vega":0.066943857331572,"rho":-0.03783624739133287,"breakevenPct":1.8068341699428991},{"delta":0.7,"premium":4.373272305312016,"strike":70.58277462609593,"iv":0.297900206291903,"gamma":0.06223527591542033,"theta":-0.02794981949458484,"vega":0.0633830840639505,"rho":-0.04092767243626868,"breakevenPct":1.1945943578810576},{"delta":0.75,"premium":5.475644662197009,"strike":71.87209902011347,"iv":0.3089626095925735,"gamma":0.053906240330067044,"theta":-0.024520216606498193,"vega":0.0562660134089737,"rho":-0.04433534472673032,"breakevenPct":0.9156031071236463},{"delta":0.8,"premium":6.578017019082003,"strike":73.161423414131,"iv":0.3200250128932439,"gamma":0.04557720474471376,"theta":-0.021090613718411547,"vega":0.049148942753996894,"rho":-0.047743017017191955,"breakevenPct":0.6366118563662351},{"delta":0.85,"premium":7.6803893759669934,"strike":74.45074780814853,"iv":0.33108741619391435,"gamma":0.037248169159360495,"theta":-0.01766101083032491,"vega":0.04203187209902011,"rho":-0.05115068930765358,"breakevenPct":0.35762060560882447},{"delta":0.9,"premium":13.25107719928187,"strike":80.15260323159785,"iv":0.44817827648114905,"gamma":0.023291741472172348,"theta":-0.01650915619389587,"vega":0.032147037701974863,"rho":-0.05803837559335495,"breakevenPct":0.16187728351593478}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":84.56201895212875,"iv":1.000761835809344,"gamma":0.016947723386423603,"theta":-0.10580753176869614,"vega":0.05966897630189991,"rho":0.011054741614706438,"breakevenPct":29.8493045099668},{"delta":0.3,"premium":2.45,"strike":77.2977688334789,"iv":0.7710053953787582,"gamma":0.024348503082703452,"theta":-0.08945102856685822,"vega":0.0651715824207743,"rho":0.013603229499931086,"breakevenPct":19.008758145767644},{"delta":0.35,"premium":1.4143256939289746,"strike":70.06821759013798,"iv":0.33714250656698447,"gamma":0.05894549067754761,"theta":-0.0435910256453733,"vega":0.06956847448909288,"rho":0.016631951694400217,"breakevenPct":6.674441552107073},{"delta":0.4,"premium":1.6092865717046565,"strike":69.32488202675917,"iv":0.317302092234869,"gamma":0.06246096536578853,"theta":-0.04123922838605611,"vega":0.06866914642141313,"rho":0.019075285627001778,"breakevenPct":5.856094013526084},{"delta":0.45,"premium":1.8202896293526487,"strike":68.64422700208823,"iv":0.30224038429736994,"gamma":0.06556751787353349,"theta":-0.03942317103854964,"vega":0.06772971513066507,"rho":0.02151103254180546,"breakevenPct":5.155225535652706},{"delta":0.5,"premium":2.031292687000641,"strike":67.96357197741729,"iv":0.2871786763598709,"gamma":0.06867407038127844,"theta":-0.03760711369104317,"vega":0.06679028383991702,"rho":0.02394677945660914,"breakevenPct":4.454357057779327},{"delta":0.55,"premium":2.242295744648634,"strike":67.28291695274635,"iv":0.2721169684223718,"gamma":0.07178062288902341,"theta":-0.0357910563435367,"vega":0.06585085254916896,"rho":0.026382526371412827,"breakevenPct":3.7534885799059476},{"delta":0.6,"premium":2.453298802296626,"strike":66.60226192807541,"iv":0.25705526048487276,"gamma":0.07488717539676837,"theta":-0.03397499899603024,"vega":0.06491142125842092,"rho":0.028818273286216507,"breakevenPct":3.05262010203257},{"delta":0.65,"premium":2.6643018599446187,"strike":65.92160690340445,"iv":0.2419935525473737,"gamma":0.07799372790451332,"theta":-0.03215894164852376,"vega":0.06397198996767287,"rho":0.031254020201020194,"breakevenPct":2.3517516241591903},{"delta":0.7,"premium":2.8753049175926106,"strike":65.24095187873351,"iv":0.22693184460987467,"gamma":0.08110028041225828,"theta":-0.030342884301017295,"vega":0.06303255867692481,"rho":0.033689767115823874,"breakevenPct":1.6508831462858122},{"delta":0.75,"premium":3.5109450726978997,"strike":64.34773828756059,"iv":0.22265666397415185,"gamma":0.07382495961227786,"theta":-0.02739099353796446,"vega":0.05637306138933765,"rho":0.035907183639028666,"breakevenPct":1.2665025522436633},{"delta":0.8,"premium":4.379281098546042,"strike":63.33804523424879,"iv":0.22429236672051694,"gamma":0.06086050080775443,"theta":-0.023816680129240708,"vega":0.04657903877221325,"rho":0.0380049578114192,"breakevenPct":1.0555533991864305},{"delta":0.85,"premium":5.247617124394184,"strike":62.328352180936996,"iv":0.22592806946688204,"gamma":0.047896042003231026,"theta":-0.020242366720516967,"vega":0.03678501615508887,"rho":0.04010273198380973,"breakevenPct":0.844604246129198},{"delta":0.9,"premium":6.115953150242326,"strike":61.3186591276252,"iv":0.22756377221324717,"gamma":0.0349315831987076,"theta":-0.01666805331179322,"vega":0.02699099353796447,"rho":0.04220050615620027,"breakevenPct":0.6336550930719653}],"put":[{"delta":0.15,"premium":2.45,"strike":48.2771952880216,"iv":1.4036193755611481,"gamma":0.008966692993367189,"theta":-0.10478601680748535,"vega":0.04371921837718363,"rho":-0.009958461844579478,"breakevenPct":31.611408315144608},{"delta":0.2,"premium":2.450171370857626,"strike":55.06854834305043,"iv":1.0166418484675872,"gamma":0.014748857988624462,"theta":-0.09103188993019759,"vega":0.05251730157200797,"rho":-0.01267116691073722,"breakevenPct":21.47682887301478},{"delta":0.25,"premium":2.4572815166601387,"strike":57.91260666405546,"iv":0.8619334153439941,"gamma":0.022810467957517802,"theta":-0.08125758009909863,"vega":0.0576383492317995,"rho":-0.015412934544865428,"breakevenPct":17.24320974870122},{"delta":0.3,"premium":2.4643916624626514,"strike":60.75666498506049,"iv":0.707224982220401,"gamma":0.03087207792641114,"theta":-0.07148327026799967,"vega":0.06275939689159103,"rho":-0.018154702178993638,"breakevenPct":13.009590624387654},{"delta":0.35,"premium":2.471501808265164,"strike":63.600723306065525,"iv":0.5525165490968078,"gamma":0.03893368789530448,"theta":-0.061708960436900696,"vega":0.06788044455138256,"rho":-0.02089646981312185,"breakevenPct":8.775971500074089},{"delta":0.4,"premium":2.592437252311757,"strike":65.41941875825627,"iv":0.4610073315719947,"gamma":0.04483771466314399,"theta":-0.05460158520475561,"vega":0.07008124174372524,"rho":-0.02368335350769095,"breakevenPct":6.24237948672659},{"delta":0.45,"premium":2.8236129458388377,"strike":66.2450462351387,"iv":0.4307068031704095,"gamma":0.04865211360634082,"theta":-0.05007714663143989,"vega":0.06945376486129459,"rho":-0.026513932284419332,"breakevenPct":5.355270423369852},{"delta":0.5,"premium":3.0547886393659183,"strike":67.07067371202113,"iv":0.4004062747688243,"gamma":0.05246651254953765,"theta":-0.04555270805812417,"vega":0.06882628797886395,"rho":-0.029344511061147716,"breakevenPct":4.468161360013115},{"delta":0.55,"premium":3.285964332892999,"strike":67.89630118890356,"iv":0.3701057463672391,"gamma":0.05628091149273448,"theta":-0.04102826948480845,"vega":0.06819881109643329,"rho":-0.032175089837876106,"breakevenPct":3.5810522966563756},{"delta":0.6,"premium":3.517140026420079,"strike":68.721928665786,"iv":0.3398052179656539,"gamma":0.060095310435931304,"theta":-0.036503830911492736,"vega":0.06757133421400265,"rho":-0.03500566861460448,"breakevenPct":2.6939432332996383},{"delta":0.65,"premium":3.74831571994716,"strike":69.54755614266843,"iv":0.3095046895640686,"gamma":0.06390970937912814,"theta":-0.03197939233817701,"vega":0.066943857331572,"rho":-0.03783624739133287,"breakevenPct":1.8068341699428991},{"delta":0.7,"premium":4.373272305312016,"strike":70.58277462609593,"iv":0.297900206291903,"gamma":0.06223527591542033,"theta":-0.02794981949458484,"vega":0.0633830840639505,"rho":-0.04092767243626868,"breakevenPct":1.1945943578810576},{"delta":0.75,"premium":5.475644662197009,"strike":71.87209902011347,"iv":0.3089626095925735,"gamma":0.053906240330067044,"theta":-0.024520216606498193,"vega":0.0562660134089737,"rho":-0.04433534472673032,"breakevenPct":0.9156031071236463},{"delta":0.8,"premium":6.578017019082003,"strike":73.161423414131,"iv":0.3200250128932439,"gamma":0.04557720474471376,"theta":-0.021090613718411547,"vega":0.049148942753996894,"rho":-0.047743017017191955,"breakevenPct":0.6366118563662351},{"delta":0.85,"premium":7.6803893759669934,"strike":74.45074780814853,"iv":0.33108741619391435,"gamma":0.037248169159360495,"theta":-0.01766101083032491,"vega":0.04203187209902011,"rho":-0.05115068930765358,"breakevenPct":0.35762060560882447},{"delta":0.9,"premium":13.25107719928187,"strike":80.15260323159785,"iv":0.44817827648114905,"gamma":0.023291741472172348,"theta":-0.01650915619389587,"vega":0.032147037701974863,"rho":-0.05803837559335495,"breakevenPct":0.16187728351593478}]}},"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"}}