{"symbol":"ARWR","url":"https://intraalpha.com/companies/ARWR","capturedAt":"2026-10-22T23:21:36.226Z","state":"ready","quote":{"symbol":"ARWR","last_price":58.36,"prev_close":58.84,"regular_close":58.36,"change":-0.48,"change_pct":-0.8158,"regular_change":-0.48,"regular_change_pct":-0.8158,"extended_change":0,"extended_change_pct":0,"bid":55.72,"ask":58.36,"bid_size":100,"ask_size":600,"volume":1036663,"vwap":58.165605,"open":58.06,"high":59.9,"low":56.97,"close":58.36,"trade_count":18384,"last_trade_at":"2026-10-22T20:00:00.598872478Z","last_quote_at":"2026-10-22T20:45:00.234378778Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:32.627550368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARWR","fetched_at":"2026-10-22T23:21:35.661939+00:00","name":"Arrowhead Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Arrowhead Pharmaceuticals, Inc. develops drugs for the treatment of intractable diseases in the United States. The company is headquartered in Pasadena, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":8311413000,"ebitda":-200635008,"pe_ratio":null,"peg_ratio":-1.32,"book_value":3.298,"dividend_per_share":null,"dividend_yield":null,"eps":-2.28,"revenue_ttm":669495000,"gross_profit_ttm":669495000,"profit_margin":-0.478,"operating_margin_ttm":-2.26,"return_on_assets_ttm":-0.081,"return_on_equity_ttm":-0.552,"quarterly_earnings_growth":0.098,"quarterly_revenue_growth":1.71,"analyst_target_price":107.71,"analyst_number":4,"beta":1.303,"fifty_two_week_high":95.49,"fifty_two_week_low":36.88,"fifty_day_ma":73.75,"two_hundred_day_ma":71.97,"shares_outstanding":141254000,"forward_pe":111.11,"price_to_sales":12.41,"price_to_book":20.55,"ev_to_revenue":13.37,"ev_to_ebitda":27.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:35.661939+00:00"},"optionObservedAt":"2026-10-22T19:58:53.069Z","bars":[{"c":59,"h":59,"l":58.84,"n":4,"o":58.84,"t":"2026-10-15T09:00:00Z","v":350,"vw":58.893333},{"c":58.83,"h":58.83,"l":58.83,"n":1,"o":58.83,"t":"2026-10-15T09:05:00Z","v":200,"vw":58.83},{"c":58.55,"h":58.55,"l":58.55,"n":2,"o":58.55,"t":"2026-10-15T11:15:00Z","v":200,"vw":58.55},{"c":58.4,"h":58.4,"l":58.4,"n":8,"o":58.4,"t":"2026-10-15T11:25:00Z","v":274,"vw":58.4},{"c":58.41,"h":58.41,"l":58.41,"n":2,"o":58.41,"t":"2026-10-15T11:35:00Z","v":1100,"vw":58.41},{"c":58.45,"h":58.45,"l":58.45,"n":1,"o":58.45,"t":"2026-10-15T11:40:00Z","v":1000,"vw":58.45},{"c":58.45,"h":58.45,"l":58.34,"n":4,"o":58.34,"t":"2026-10-15T11:45:00Z","v":299,"vw":58.411268},{"c":58,"h":58.45,"l":58,"n":2,"o":58.45,"t":"2026-10-15T12:05:00Z","v":264,"vw":58.170455},{"c":58.45,"h":58.46,"l":58.45,"n":4,"o":58.46,"t":"2026-10-15T12:10:00Z","v":221,"vw":58.454587},{"c":58.5,"h":58.51,"l":58.5,"n":4,"o":58.51,"t":"2026-10-15T12:30:00Z","v":1011,"vw":58.500989},{"c":58.545,"h":58.77,"l":58.0201,"n":346,"o":58.55,"t":"2026-10-15T13:30:00Z","v":44115,"vw":58.502824},{"c":58.29,"h":59.3955,"l":58.29,"n":285,"o":58.56,"t":"2026-10-15T13:35:00Z","v":152559,"vw":59.061741},{"c":57.9,"h":58.37,"l":57.71,"n":403,"o":58.37,"t":"2026-10-15T13:40:00Z","v":38856,"vw":58.126987},{"c":57.98,"h":58.37,"l":57.94,"n":207,"o":58.04,"t":"2026-10-15T13:45:00Z","v":14639,"vw":58.161251},{"c":57.95,"h":58.21,"l":57.88,"n":235,"o":57.9001,"t":"2026-10-15T13:50:00Z","v":20070,"vw":58.087316},{"c":57.8,"h":57.980894,"l":57.69,"n":222,"o":57.94,"t":"2026-10-15T13:55:00Z","v":15564,"vw":57.819996},{"c":58.65,"h":58.68,"l":58.015,"n":326,"o":58.02,"t":"2026-10-15T14:00:00Z","v":34456,"vw":58.37921},{"c":58.69,"h":59.2275,"l":58.61,"n":506,"o":58.65,"t":"2026-10-15T14:05:00Z","v":60626,"vw":58.901416},{"c":58.8825,"h":59.095,"l":58.65,"n":286,"o":58.74,"t":"2026-10-15T14:10:00Z","v":16484,"vw":58.880573},{"c":58.84,"h":59,"l":58.765,"n":246,"o":58.845,"t":"2026-10-15T14:15:00Z","v":15573,"vw":58.899108},{"c":58.28,"h":58.89,"l":58.21,"n":601,"o":58.845,"t":"2026-10-15T14:20:00Z","v":44761,"vw":58.616788},{"c":58.275,"h":58.33,"l":58.13,"n":284,"o":58.3,"t":"2026-10-15T14:25:00Z","v":10661,"vw":58.245738},{"c":58.2,"h":58.2825,"l":58.05,"n":407,"o":58.22,"t":"2026-10-15T14:30:00Z","v":30906,"vw":58.192093},{"c":58.9,"h":59.015,"l":58.2,"n":553,"o":58.2,"t":"2026-10-15T14:35:00Z","v":59135,"vw":58.800417},{"c":59.255,"h":59.255,"l":58.8,"n":450,"o":58.9,"t":"2026-10-15T14:40:00Z","v":42958,"vw":59.017397},{"c":59.04,"h":59.35,"l":58.97,"n":304,"o":59.26,"t":"2026-10-15T14:45:00Z","v":28327,"vw":59.128088},{"c":58.73,"h":59.09,"l":58.73,"n":488,"o":58.99,"t":"2026-10-15T14:50:00Z","v":65970,"vw":58.940102},{"c":58.72,"h":58.8599,"l":58.68,"n":190,"o":58.81,"t":"2026-10-15T14:55:00Z","v":4881,"vw":58.769321},{"c":58.66,"h":58.92,"l":58.605,"n":282,"o":58.71,"t":"2026-10-15T15:00:00Z","v":18423,"vw":58.758262},{"c":58.84,"h":58.89,"l":58.63,"n":260,"o":58.67,"t":"2026-10-15T15:05:00Z","v":28249,"vw":58.720323},{"c":58.89,"h":58.91,"l":58.78,"n":179,"o":58.86,"t":"2026-10-15T15:10:00Z","v":6639,"vw":58.858822},{"c":58.81,"h":59.0269,"l":58.81,"n":269,"o":58.93,"t":"2026-10-15T15:15:00Z","v":15928,"vw":58.939953},{"c":58.66,"h":58.845,"l":58.65,"n":179,"o":58.83,"t":"2026-10-15T15:20:00Z","v":5737,"vw":58.728879},{"c":58.58,"h":58.7,"l":58.54,"n":220,"o":58.7,"t":"2026-10-15T15:25:00Z","v":9751,"vw":58.639301},{"c":58.39,"h":58.66,"l":58.39,"n":225,"o":58.565,"t":"2026-10-15T15:30:00Z","v":15530,"vw":58.583176},{"c":58.35,"h":58.42,"l":58.19,"n":280,"o":58.39,"t":"2026-10-15T15:35:00Z","v":33172,"vw":58.304376},{"c":58.39,"h":58.44,"l":58.3,"n":212,"o":58.39,"t":"2026-10-15T15:40:00Z","v":9677,"vw":58.361495},{"c":58.4,"h":58.4,"l":58.29,"n":185,"o":58.4,"t":"2026-10-15T15:45:00Z","v":8251,"vw":58.342385},{"c":58.505,"h":58.54,"l":58.38,"n":210,"o":58.41,"t":"2026-10-15T15:50:00Z","v":13280,"vw":58.429349},{"c":58.545,"h":58.545,"l":58.48,"n":176,"o":58.51,"t":"2026-10-15T15:55:00Z","v":5784,"vw":58.515678},{"c":58.32,"h":58.63,"l":58.31,"n":288,"o":58.5,"t":"2026-10-15T16:00:00Z","v":12158,"vw":58.463312},{"c":58.505,"h":58.59,"l":58.38,"n":256,"o":58.435,"t":"2026-10-15T16:05:00Z","v":9923,"vw":58.475706},{"c":58.42,"h":58.61,"l":58.245,"n":251,"o":58.565,"t":"2026-10-15T16:10:00Z","v":10752,"vw":58.445348},{"c":58.36,"h":58.44,"l":58.3,"n":235,"o":58.42,"t":"2026-10-15T16:15:00Z","v":11582,"vw":58.372125},{"c":58.38,"h":58.44,"l":58.235,"n":237,"o":58.35,"t":"2026-10-15T16:20:00Z","v":8651,"vw":58.339193},{"c":58.49,"h":58.58,"l":58.365,"n":187,"o":58.365,"t":"2026-10-15T16:25:00Z","v":9531,"vw":58.434224},{"c":58.2675,"h":58.47,"l":58.22,"n":245,"o":58.45,"t":"2026-10-15T16:30:00Z","v":13503,"vw":58.339011},{"c":58.35,"h":58.46,"l":58.29,"n":178,"o":58.325,"t":"2026-10-15T16:35:00Z","v":5601,"vw":58.353194},{"c":58.48,"h":58.48,"l":58.26,"n":218,"o":58.345,"t":"2026-10-15T16:40:00Z","v":10615,"vw":58.353467},{"c":58.41,"h":58.5,"l":58.41,"n":157,"o":58.5,"t":"2026-10-15T16:45:00Z","v":5064,"vw":58.447565},{"c":58.36,"h":58.465,"l":58.36,"n":221,"o":58.43,"t":"2026-10-15T16:50:00Z","v":6212,"vw":58.41407},{"c":58.37,"h":58.43,"l":58.355,"n":217,"o":58.395,"t":"2026-10-15T16:55:00Z","v":5770,"vw":58.390191},{"c":58.32,"h":58.385,"l":58.28,"n":201,"o":58.38,"t":"2026-10-15T17:00:00Z","v":5354,"vw":58.335217},{"c":58.3,"h":58.35,"l":58.2,"n":241,"o":58.32,"t":"2026-10-15T17:05:00Z","v":8690,"vw":58.267183},{"c":58.21,"h":58.3025,"l":58.175,"n":233,"o":58.295,"t":"2026-10-15T17:10:00Z","v":8007,"vw":58.22772},{"c":58.24,"h":58.26,"l":58.17,"n":185,"o":58.22,"t":"2026-10-15T17:15:00Z","v":7657,"vw":58.208536},{"c":58.28,"h":58.35,"l":58.2,"n":322,"o":58.27,"t":"2026-10-15T17:20:00Z","v":15250,"vw":58.264963},{"c":58.3,"h":58.4,"l":58.235,"n":264,"o":58.28,"t":"2026-10-15T17:25:00Z","v":8152,"vw":58.307341},{"c":58.475,"h":58.52,"l":58.39,"n":275,"o":58.42,"t":"2026-10-15T17:30:00Z","v":9546,"vw":58.467292},{"c":58.47,"h":58.59,"l":58.39,"n":374,"o":58.48,"t":"2026-10-15T17:35:00Z","v":16001,"vw":58.493936},{"c":58.58,"h":58.64,"l":58.45,"n":267,"o":58.47,"t":"2026-10-15T17:40:00Z","v":10964,"vw":58.556078},{"c":58.65,"h":58.69,"l":58.57,"n":255,"o":58.57,"t":"2026-10-15T17:45:00Z","v":12400,"vw":58.641354},{"c":58.45,"h":58.69,"l":58.44,"n":455,"o":58.66,"t":"2026-10-15T17:50:00Z","v":18187,"vw":58.590419},{"c":58.37,"h":58.53,"l":58.33,"n":265,"o":58.455,"t":"2026-10-15T17:55:00Z","v":13143,"vw":58.40214},{"c":58.12,"h":58.4,"l":58.065,"n":485,"o":58.34,"t":"2026-10-15T18:00:00Z","v":27269,"vw":58.177328},{"c":57.805,"h":58.12,"l":57.71,"n":509,"o":58.09,"t":"2026-10-15T18:05:00Z","v":28374,"vw":57.877575},{"c":57.63,"h":57.79,"l":57.605,"n":361,"o":57.79,"t":"2026-10-15T18:10:00Z","v":18405,"vw":57.716714},{"c":57.54,"h":57.74,"l":57.5,"n":449,"o":57.6001,"t":"2026-10-15T18:15:00Z","v":37639,"vw":57.6242},{"c":57.495,"h":57.66,"l":57.42,"n":322,"o":57.565,"t":"2026-10-15T18:20:00Z","v":13430,"vw":57.526866},{"c":57.765,"h":57.77,"l":57.45,"n":387,"o":57.46,"t":"2026-10-15T18:25:00Z","v":26139,"vw":57.543095},{"c":57.7,"h":57.87,"l":57.7,"n":218,"o":57.84,"t":"2026-10-15T18:30:00Z","v":10411,"vw":57.782395},{"c":57.51,"h":57.73,"l":57.43,"n":350,"o":57.7,"t":"2026-10-15T18:35:00Z","v":21783,"vw":57.637237},{"c":57.52,"h":57.6,"l":57.52,"n":227,"o":57.59,"t":"2026-10-15T18:40:00Z","v":6253,"vw":57.559068},{"c":57.525,"h":57.56,"l":57.4,"n":357,"o":57.54,"t":"2026-10-15T18:45:00Z","v":18457,"vw":57.503591},{"c":57.56,"h":57.7,"l":57.46,"n":372,"o":57.6,"t":"2026-10-15T18:50:00Z","v":14917,"vw":57.576977},{"c":57.705,"h":57.79,"l":57.575,"n":344,"o":57.575,"t":"2026-10-15T18:55:00Z","v":11541,"vw":57.674442},{"c":57.8314,"h":57.9,"l":57.74,"n":268,"o":57.75,"t":"2026-10-15T19:00:00Z","v":7068,"vw":57.798364},{"c":58.055,"h":58.09,"l":57.82,"n":324,"o":57.908,"t":"2026-10-15T19:05:00Z","v":13227,"vw":57.993382},{"c":58.25,"h":58.25,"l":58.05,"n":268,"o":58.08,"t":"2026-10-15T19:10:00Z","v":10401,"vw":58.14152},{"c":58.25,"h":58.44,"l":58.22,"n":365,"o":58.255,"t":"2026-10-15T19:15:00Z","v":16572,"vw":58.338037},{"c":58.2,"h":58.215,"l":58.13,"n":288,"o":58.215,"t":"2026-10-15T19:20:00Z","v":9485,"vw":58.17634},{"c":58.21,"h":58.25,"l":58.1729,"n":348,"o":58.18,"t":"2026-10-15T19:25:00Z","v":12550,"vw":58.206979},{"c":58.49,"h":58.49,"l":58.22,"n":459,"o":58.25,"t":"2026-10-15T19:30:00Z","v":18560,"vw":58.303741},{"c":58.53,"h":58.58,"l":58.48,"n":313,"o":58.5,"t":"2026-10-15T19:35:00Z","v":19609,"vw":58.505086},{"c":58.39,"h":58.66,"l":58.385,"n":623,"o":58.525,"t":"2026-10-15T19:40:00Z","v":34975,"vw":58.523876},{"c":58.59,"h":58.61,"l":58.33,"n":525,"o":58.34,"t":"2026-10-15T19:45:00Z","v":31234,"vw":58.46902},{"c":58.54,"h":58.59,"l":58.39,"n":1115,"o":58.51,"t":"2026-10-15T19:50:00Z","v":65455,"vw":58.478233},{"c":58.51,"h":58.56,"l":58.34,"n":2655,"o":58.45,"t":"2026-10-15T19:55:00Z","v":146119,"vw":58.467009},{"c":58.5,"h":58.5,"l":58.5,"n":37,"o":58.5,"t":"2026-10-15T20:00:00Z","v":258846,"vw":58.5},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-15T20:35:00Z","v":440,"vw":58.9},{"c":59.67,"h":59.67,"l":59.67,"n":1,"o":59.67,"t":"2026-10-15T22:05:00Z","v":100,"vw":59.67},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-16T09:20:00Z","v":100,"vw":59.15},{"c":58.1,"h":58.51,"l":58.1,"n":22,"o":58.51,"t":"2026-10-16T12:00:00Z","v":1094,"vw":58.377745},{"c":57.3,"h":57.3,"l":57.3,"n":6,"o":57.3,"t":"2026-10-16T13:10:00Z","v":285,"vw":57.3},{"c":57.635,"h":58.45,"l":57.6,"n":184,"o":58.45,"t":"2026-10-16T13:30:00Z","v":30364,"vw":58.088231},{"c":57.75,"h":57.77,"l":57.5,"n":77,"o":57.71,"t":"2026-10-16T13:35:00Z","v":2498,"vw":57.690574},{"c":57.805,"h":57.805,"l":57.55,"n":244,"o":57.75,"t":"2026-10-16T13:40:00Z","v":10321,"vw":57.707441},{"c":57.195,"h":57.9053,"l":57.195,"n":120,"o":57.69,"t":"2026-10-16T13:45:00Z","v":7480,"vw":57.378557},{"c":57.22,"h":57.3522,"l":57.06,"n":181,"o":57.2,"t":"2026-10-16T13:50:00Z","v":9117,"vw":57.167279},{"c":57.3,"h":57.34,"l":57,"n":474,"o":57.215,"t":"2026-10-16T13:55:00Z","v":65513,"vw":57.247174},{"c":57.605,"h":57.66,"l":57.285,"n":192,"o":57.285,"t":"2026-10-16T14:00:00Z","v":8080,"vw":57.55013},{"c":57.71,"h":58.02,"l":57.42,"n":174,"o":57.6,"t":"2026-10-16T14:05:00Z","v":8778,"vw":57.659114},{"c":57.785,"h":57.86,"l":57.6,"n":149,"o":57.705,"t":"2026-10-16T14:10:00Z","v":7039,"vw":57.7198},{"c":57.24,"h":57.785,"l":57.24,"n":252,"o":57.785,"t":"2026-10-16T14:15:00Z","v":10428,"vw":57.539672},{"c":57.385,"h":57.43,"l":57.14,"n":191,"o":57.19,"t":"2026-10-16T14:20:00Z","v":7305,"vw":57.300436},{"c":57.27,"h":57.47,"l":57.2501,"n":145,"o":57.385,"t":"2026-10-16T14:25:00Z","v":3724,"vw":57.343019},{"c":57.49,"h":57.49,"l":57.1801,"n":232,"o":57.3287,"t":"2026-10-16T14:30:00Z","v":8319,"vw":57.322572},{"c":57.355,"h":57.51,"l":57.32,"n":166,"o":57.43,"t":"2026-10-16T14:35:00Z","v":6402,"vw":57.380472},{"c":57.42,"h":57.45,"l":57.24,"n":209,"o":57.43,"t":"2026-10-16T14:40:00Z","v":7104,"vw":57.327112},{"c":57.45,"h":57.4784,"l":57.36,"n":83,"o":57.36,"t":"2026-10-16T14:45:00Z","v":3518,"vw":57.419316},{"c":57.42,"h":57.44,"l":57.28,"n":212,"o":57.415,"t":"2026-10-16T14:50:00Z","v":7463,"vw":57.370957},{"c":57.555,"h":57.6126,"l":57.395,"n":289,"o":57.395,"t":"2026-10-16T14:55:00Z","v":10325,"vw":57.563257},{"c":57.34,"h":57.53,"l":57.25,"n":396,"o":57.51,"t":"2026-10-16T15:00:00Z","v":17782,"vw":57.414578},{"c":57.215,"h":57.305,"l":57.21,"n":258,"o":57.27,"t":"2026-10-16T15:05:00Z","v":8406,"vw":57.277091},{"c":57.245,"h":57.245,"l":57.14,"n":137,"o":57.21,"t":"2026-10-16T15:10:00Z","v":2888,"vw":57.220625},{"c":57.17,"h":57.235,"l":57.07,"n":365,"o":57.19,"t":"2026-10-16T15:15:00Z","v":11471,"vw":57.18024},{"c":56.87,"h":57.19,"l":56.87,"n":500,"o":57.19,"t":"2026-10-16T15:20:00Z","v":25033,"vw":56.97239},{"c":57.02,"h":57.02,"l":56.835,"n":306,"o":56.885,"t":"2026-10-16T15:25:00Z","v":12780,"vw":56.932367},{"c":57.21,"h":57.32,"l":57.065,"n":378,"o":57.065,"t":"2026-10-16T15:30:00Z","v":13002,"vw":57.24245},{"c":57.1575,"h":57.25,"l":57.11,"n":256,"o":57.14,"t":"2026-10-16T15:35:00Z","v":10254,"vw":57.150729},{"c":57.255,"h":57.3,"l":57.08,"n":301,"o":57.1,"t":"2026-10-16T15:40:00Z","v":8647,"vw":57.161795},{"c":57.39,"h":57.45,"l":57.21,"n":305,"o":57.22,"t":"2026-10-16T15:45:00Z","v":12437,"vw":57.292289},{"c":57.22,"h":57.4,"l":57.16,"n":323,"o":57.35,"t":"2026-10-16T15:50:00Z","v":13536,"vw":57.316536},{"c":57.41,"h":57.41,"l":57.2,"n":239,"o":57.2,"t":"2026-10-16T15:55:00Z","v":11126,"vw":57.269758},{"c":57.31,"h":57.38,"l":57.265,"n":352,"o":57.27,"t":"2026-10-16T16:00:00Z","v":15225,"vw":57.314448},{"c":57.01,"h":57.3,"l":57.01,"n":415,"o":57.26,"t":"2026-10-16T16:05:00Z","v":23700,"vw":57.174679},{"c":57.03,"h":57.04,"l":56.9,"n":286,"o":57.03,"t":"2026-10-16T16:10:00Z","v":14075,"vw":56.961256},{"c":57.025,"h":57.05,"l":56.89,"n":517,"o":57,"t":"2026-10-16T16:15:00Z","v":45875,"vw":56.990018},{"c":56.8,"h":57.0103,"l":56.8,"n":233,"o":57.0103,"t":"2026-10-16T16:20:00Z","v":9763,"vw":56.953326},{"c":56.69,"h":56.8705,"l":56.68,"n":296,"o":56.84,"t":"2026-10-16T16:25:00Z","v":12255,"vw":56.759741},{"c":56.67,"h":56.75,"l":56.571,"n":465,"o":56.68,"t":"2026-10-16T16:30:00Z","v":33022,"vw":56.640446},{"c":56.63,"h":56.67,"l":56.6,"n":286,"o":56.67,"t":"2026-10-16T16:35:00Z","v":10364,"vw":56.636058},{"c":56.6,"h":56.745,"l":56.56,"n":289,"o":56.68,"t":"2026-10-16T16:40:00Z","v":8419,"vw":56.667176},{"c":56.705,"h":56.71,"l":56.54,"n":331,"o":56.585,"t":"2026-10-16T16:45:00Z","v":12526,"vw":56.637099},{"c":56.71,"h":56.845,"l":56.56,"n":461,"o":56.7,"t":"2026-10-16T16:50:00Z","v":28056,"vw":56.729923},{"c":56.605,"h":56.755,"l":56.6,"n":200,"o":56.755,"t":"2026-10-16T16:55:00Z","v":8699,"vw":56.651689},{"c":56.573,"h":56.65,"l":56.55,"n":418,"o":56.65,"t":"2026-10-16T17:00:00Z","v":15271,"vw":56.599899},{"c":56.42,"h":56.53,"l":56.4,"n":294,"o":56.51,"t":"2026-10-16T17:05:00Z","v":17549,"vw":56.463874},{"c":56.22,"h":56.4,"l":56.16,"n":449,"o":56.4,"t":"2026-10-16T17:10:00Z","v":28251,"vw":56.269813},{"c":56.07,"h":56.215,"l":56.07,"n":192,"o":56.21,"t":"2026-10-16T17:15:00Z","v":4096,"vw":56.14868},{"c":56.07,"h":56.25,"l":56.07,"n":330,"o":56.18,"t":"2026-10-16T17:20:00Z","v":11695,"vw":56.204803},{"c":56.035,"h":56.205,"l":55.975,"n":321,"o":56.15,"t":"2026-10-16T17:25:00Z","v":12965,"vw":56.09663},{"c":56.14,"h":56.14,"l":55.97,"n":413,"o":55.99,"t":"2026-10-16T17:30:00Z","v":22621,"vw":56.074324},{"c":56.125,"h":56.1652,"l":55.895,"n":482,"o":56.13,"t":"2026-10-16T17:35:00Z","v":57049,"vw":56.046769},{"c":56.11,"h":56.27,"l":56.0779,"n":217,"o":56.0779,"t":"2026-10-16T17:40:00Z","v":6603,"vw":56.154377},{"c":56.17,"h":56.27,"l":56.13,"n":245,"o":56.13,"t":"2026-10-16T17:45:00Z","v":12723,"vw":56.190832},{"c":56.09,"h":56.17,"l":56.05,"n":228,"o":56.17,"t":"2026-10-16T17:50:00Z","v":6764,"vw":56.096836},{"c":56.2,"h":56.2,"l":56.05,"n":323,"o":56.07,"t":"2026-10-16T17:55:00Z","v":14079,"vw":56.142706},{"c":56.26,"h":56.29,"l":55.965,"n":467,"o":56.18,"t":"2026-10-16T18:00:00Z","v":33202,"vw":56.126774},{"c":56.4,"h":56.45,"l":56.255,"n":366,"o":56.27,"t":"2026-10-16T18:05:00Z","v":28612,"vw":56.367043},{"c":56.24,"h":56.4,"l":56.22,"n":334,"o":56.36,"t":"2026-10-16T18:10:00Z","v":23432,"vw":56.33094},{"c":56.085,"h":56.34,"l":56.05,"n":322,"o":56.305,"t":"2026-10-16T18:15:00Z","v":19390,"vw":56.204652},{"c":56.13,"h":56.15,"l":56.04,"n":256,"o":56.07,"t":"2026-10-16T18:20:00Z","v":12092,"vw":56.093205},{"c":56.13,"h":56.15,"l":56.07,"n":178,"o":56.15,"t":"2026-10-16T18:25:00Z","v":8053,"vw":56.122542},{"c":56.24,"h":56.245,"l":56.11,"n":271,"o":56.13,"t":"2026-10-16T18:30:00Z","v":12187,"vw":56.184977},{"c":56.58,"h":56.63,"l":56.15,"n":422,"o":56.2,"t":"2026-10-16T18:35:00Z","v":37731,"vw":56.342386},{"c":56.35,"h":56.61,"l":56.24,"n":450,"o":56.575,"t":"2026-10-16T18:40:00Z","v":40622,"vw":56.430111},{"c":56.27,"h":56.4,"l":56.225,"n":251,"o":56.39,"t":"2026-10-16T18:45:00Z","v":13382,"vw":56.277949},{"c":56.155,"h":56.315,"l":56.15,"n":302,"o":56.29,"t":"2026-10-16T18:50:00Z","v":14164,"vw":56.205256},{"c":56.12,"h":56.17,"l":56.0901,"n":169,"o":56.16,"t":"2026-10-16T18:55:00Z","v":7925,"vw":56.127394},{"c":56.175,"h":56.32,"l":56.09,"n":371,"o":56.09,"t":"2026-10-16T19:00:00Z","v":16118,"vw":56.197747},{"c":56.15,"h":56.27,"l":56.08,"n":331,"o":56.175,"t":"2026-10-16T19:05:00Z","v":13690,"vw":56.18323},{"c":56.4,"h":56.44,"l":56.21,"n":410,"o":56.21,"t":"2026-10-16T19:10:00Z","v":21650,"vw":56.361336},{"c":56.465,"h":56.56,"l":56.39,"n":477,"o":56.41,"t":"2026-10-16T19:15:00Z","v":21286,"vw":56.467749},{"c":56.44,"h":56.5,"l":56.35,"n":412,"o":56.44,"t":"2026-10-16T19:20:00Z","v":23643,"vw":56.412068},{"c":56.28,"h":56.44,"l":56.22,"n":766,"o":56.44,"t":"2026-10-16T19:25:00Z","v":51594,"vw":56.269301},{"c":56.2,"h":56.39,"l":56.11,"n":768,"o":56.285,"t":"2026-10-16T19:30:00Z","v":53455,"vw":56.243553},{"c":56.13,"h":56.21,"l":56.085,"n":567,"o":56.205,"t":"2026-10-16T19:35:00Z","v":21258,"vw":56.155863},{"c":56.16,"h":56.245,"l":56.07,"n":543,"o":56.14,"t":"2026-10-16T19:40:00Z","v":26853,"vw":56.167459},{"c":56,"h":56.17,"l":55.94,"n":834,"o":56.17,"t":"2026-10-16T19:45:00Z","v":44343,"vw":56.037656},{"c":56.01,"h":56.11,"l":55.93,"n":1036,"o":56.02,"t":"2026-10-16T19:50:00Z","v":50607,"vw":55.984808},{"c":55.91,"h":56.08,"l":55.83,"n":3071,"o":56.04,"t":"2026-10-16T19:55:00Z","v":172710,"vw":55.933648},{"c":55.9,"h":55.9,"l":55.9,"n":50,"o":55.9,"t":"2026-10-16T20:00:00Z","v":205919,"vw":55.9},{"c":55.8149,"h":55.8149,"l":55.8149,"n":1,"o":55.8149,"t":"2026-10-16T22:45:00Z","v":520,"vw":55.8149},{"c":56.06,"h":56.06,"l":56.06,"n":2,"o":56.06,"t":"2026-10-16T23:10:00Z","v":199,"vw":56.06},{"c":56.73,"h":56.73,"l":56.73,"n":4,"o":56.73,"t":"2026-10-19T08:00:00Z","v":120,"vw":56.73},{"c":56.1,"h":56.1,"l":56.1,"n":7,"o":56.1,"t":"2026-10-19T11:00:00Z","v":287,"vw":56.1},{"c":56.94,"h":56.94,"l":56.5,"n":7,"o":56.5,"t":"2026-10-19T12:05:00Z","v":237,"vw":56.72},{"c":57,"h":57,"l":56.81,"n":58,"o":56.9,"t":"2026-10-19T12:20:00Z","v":1699,"vw":56.938182},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-10-19T12:25:00Z","v":100,"vw":56.58},{"c":56.6,"h":56.6,"l":56.3,"n":62,"o":56.3,"t":"2026-10-19T13:10:00Z","v":4053,"vw":56.437762},{"c":56.97,"h":57.25,"l":56.51,"n":211,"o":56.72,"t":"2026-10-19T13:30:00Z","v":26069,"vw":56.966976},{"c":56.55,"h":57.2256,"l":56.54,"n":223,"o":57,"t":"2026-10-19T13:35:00Z","v":39996,"vw":56.839627},{"c":56.2,"h":56.88,"l":56.1401,"n":280,"o":56.54,"t":"2026-10-19T13:40:00Z","v":16969,"vw":56.595711},{"c":56.08,"h":56.36,"l":56.08,"n":173,"o":56.18,"t":"2026-10-19T13:45:00Z","v":12296,"vw":56.240605},{"c":56.425,"h":56.44,"l":56.05,"n":262,"o":56.185,"t":"2026-10-19T13:50:00Z","v":14124,"vw":56.234955},{"c":56.1,"h":56.38,"l":56.09,"n":95,"o":56.33,"t":"2026-10-19T13:55:00Z","v":5076,"vw":56.236842},{"c":56.37,"h":56.42,"l":56.11,"n":388,"o":56.11,"t":"2026-10-19T14:00:00Z","v":21429,"vw":56.315599},{"c":56.62,"h":56.67,"l":56.38,"n":281,"o":56.385,"t":"2026-10-19T14:05:00Z","v":12523,"vw":56.553959},{"c":56.605,"h":56.8596,"l":56.51,"n":181,"o":56.625,"t":"2026-10-19T14:10:00Z","v":9228,"vw":56.697417},{"c":56.6,"h":56.86,"l":56.55,"n":331,"o":56.69,"t":"2026-10-19T14:15:00Z","v":18299,"vw":56.712205},{"c":56.9255,"h":56.945,"l":56.51,"n":317,"o":56.59,"t":"2026-10-19T14:20:00Z","v":23666,"vw":56.689834},{"c":57.01,"h":57.115,"l":56.885,"n":256,"o":56.99,"t":"2026-10-19T14:25:00Z","v":17918,"vw":56.968312},{"c":56.845,"h":57.0799,"l":56.74,"n":203,"o":57.01,"t":"2026-10-19T14:30:00Z","v":18915,"vw":56.929154},{"c":57.065,"h":57.21,"l":56.835,"n":381,"o":56.835,"t":"2026-10-19T14:35:00Z","v":16805,"vw":57.047491},{"c":57.03,"h":57.09,"l":56.78,"n":323,"o":57.06,"t":"2026-10-19T14:40:00Z","v":18115,"vw":56.927189},{"c":57.02,"h":57.16,"l":56.97,"n":194,"o":57.02,"t":"2026-10-19T14:45:00Z","v":10351,"vw":57.024605},{"c":56.9546,"h":57.16,"l":56.87,"n":302,"o":57.01,"t":"2026-10-19T14:50:00Z","v":15851,"vw":57.017696},{"c":57.03,"h":57.1232,"l":56.88,"n":275,"o":56.9308,"t":"2026-10-19T14:55:00Z","v":14262,"vw":57.004089},{"c":57.05,"h":57.1858,"l":56.98,"n":304,"o":57.08,"t":"2026-10-19T15:00:00Z","v":21718,"vw":57.065867},{"c":57.07,"h":57.19,"l":57.05,"n":230,"o":57.055,"t":"2026-10-19T15:05:00Z","v":11006,"vw":57.115165},{"c":57.155,"h":57.16,"l":57.04,"n":180,"o":57.07,"t":"2026-10-19T15:10:00Z","v":11216,"vw":57.11299},{"c":57.06,"h":57.18,"l":56.9904,"n":192,"o":57.18,"t":"2026-10-19T15:15:00Z","v":10243,"vw":57.08602},{"c":57.02,"h":57.0475,"l":56.93,"n":248,"o":57.02,"t":"2026-10-19T15:20:00Z","v":12519,"vw":57.006061},{"c":56.92,"h":57.04,"l":56.92,"n":285,"o":57.015,"t":"2026-10-19T15:25:00Z","v":17168,"vw":56.987639},{"c":56.95,"h":56.97,"l":56.87,"n":233,"o":56.94,"t":"2026-10-19T15:30:00Z","v":13542,"vw":56.937197},{"c":57.005,"h":57.06,"l":56.86,"n":348,"o":56.9503,"t":"2026-10-19T15:35:00Z","v":14555,"vw":56.99536},{"c":57.03,"h":57.09,"l":56.83,"n":430,"o":57.01,"t":"2026-10-19T15:40:00Z","v":30831,"vw":56.975799},{"c":56.9,"h":57.0506,"l":56.87,"n":259,"o":56.96,"t":"2026-10-19T15:45:00Z","v":8546,"vw":56.993406},{"c":56.89,"h":56.99,"l":56.865,"n":276,"o":56.92,"t":"2026-10-19T15:50:00Z","v":13365,"vw":56.926937},{"c":56.835,"h":56.9,"l":56.81,"n":335,"o":56.85,"t":"2026-10-19T15:55:00Z","v":21146,"vw":56.860031},{"c":56.75,"h":56.8699,"l":56.65,"n":237,"o":56.8699,"t":"2026-10-19T16:00:00Z","v":12571,"vw":56.732381},{"c":56.7501,"h":56.81,"l":56.665,"n":234,"o":56.745,"t":"2026-10-19T16:05:00Z","v":14595,"vw":56.740305},{"c":56.745,"h":56.8194,"l":56.72,"n":273,"o":56.75,"t":"2026-10-19T16:10:00Z","v":11095,"vw":56.762924},{"c":56.77,"h":56.8,"l":56.66,"n":224,"o":56.75,"t":"2026-10-19T16:15:00Z","v":8674,"vw":56.75087},{"c":56.65,"h":56.79,"l":56.62,"n":337,"o":56.752,"t":"2026-10-19T16:20:00Z","v":20797,"vw":56.698984},{"c":56.865,"h":56.91,"l":56.6566,"n":339,"o":56.66,"t":"2026-10-19T16:25:00Z","v":18557,"vw":56.771734},{"c":56.82,"h":56.89,"l":56.755,"n":222,"o":56.86,"t":"2026-10-19T16:30:00Z","v":12714,"vw":56.78416},{"c":56.91,"h":56.91,"l":56.81,"n":189,"o":56.835,"t":"2026-10-19T16:35:00Z","v":9868,"vw":56.867799},{"c":56.82,"h":56.99,"l":56.81,"n":248,"o":56.89,"t":"2026-10-19T16:40:00Z","v":10993,"vw":56.914261},{"c":56.77,"h":56.82,"l":56.69,"n":283,"o":56.805,"t":"2026-10-19T16:45:00Z","v":15512,"vw":56.763139},{"c":56.56,"h":56.775,"l":56.56,"n":300,"o":56.77,"t":"2026-10-19T16:50:00Z","v":13224,"vw":56.632139},{"c":56.6,"h":56.69,"l":56.565,"n":195,"o":56.565,"t":"2026-10-19T16:55:00Z","v":9831,"vw":56.628516},{"c":56.68,"h":56.8,"l":56.645,"n":272,"o":56.65,"t":"2026-10-19T17:00:00Z","v":12980,"vw":56.711566},{"c":56.6546,"h":56.7499,"l":56.5909,"n":201,"o":56.695,"t":"2026-10-19T17:05:00Z","v":8108,"vw":56.671398},{"c":56.7127,"h":56.77,"l":56.6301,"n":201,"o":56.675,"t":"2026-10-19T17:10:00Z","v":8977,"vw":56.720455},{"c":56.8,"h":56.81,"l":56.695,"n":211,"o":56.74,"t":"2026-10-19T17:15:00Z","v":9254,"vw":56.743432},{"c":56.74,"h":56.8,"l":56.635,"n":218,"o":56.76,"t":"2026-10-19T17:20:00Z","v":10783,"vw":56.707717},{"c":56.77,"h":56.86,"l":56.72,"n":212,"o":56.8,"t":"2026-10-19T17:25:00Z","v":7839,"vw":56.811542},{"c":56.785,"h":56.85,"l":56.78,"n":178,"o":56.825,"t":"2026-10-19T17:30:00Z","v":9408,"vw":56.802956},{"c":56.745,"h":56.845,"l":56.69,"n":154,"o":56.845,"t":"2026-10-19T17:35:00Z","v":7107,"vw":56.752705},{"c":56.725,"h":56.82,"l":56.69,"n":304,"o":56.76,"t":"2026-10-19T17:40:00Z","v":12959,"vw":56.755302},{"c":56.64,"h":56.76,"l":56.62,"n":228,"o":56.725,"t":"2026-10-19T17:45:00Z","v":13964,"vw":56.694882},{"c":56.61,"h":56.65,"l":56.525,"n":221,"o":56.6,"t":"2026-10-19T17:50:00Z","v":11286,"vw":56.58268},{"c":56.71,"h":56.79,"l":56.59,"n":324,"o":56.63,"t":"2026-10-19T17:55:00Z","v":18986,"vw":56.67802},{"c":56.62,"h":56.7888,"l":56.54,"n":263,"o":56.7888,"t":"2026-10-19T18:00:00Z","v":17167,"vw":56.633472},{"c":56.615,"h":56.69,"l":56.54,"n":181,"o":56.67,"t":"2026-10-19T18:05:00Z","v":6431,"vw":56.616382},{"c":56.58,"h":56.69,"l":56.53,"n":270,"o":56.635,"t":"2026-10-19T18:10:00Z","v":12842,"vw":56.605573},{"c":56.63,"h":56.63,"l":56.5189,"n":237,"o":56.5189,"t":"2026-10-19T18:15:00Z","v":13378,"vw":56.565147},{"c":56.5825,"h":56.69,"l":56.55,"n":304,"o":56.61,"t":"2026-10-19T18:20:00Z","v":14089,"vw":56.639967},{"c":56.57,"h":56.58,"l":56.48,"n":228,"o":56.58,"t":"2026-10-19T18:25:00Z","v":7844,"vw":56.539594},{"c":56.6,"h":56.64,"l":56.55,"n":295,"o":56.56,"t":"2026-10-19T18:30:00Z","v":12741,"vw":56.585566},{"c":56.54,"h":56.62,"l":56.53,"n":225,"o":56.55,"t":"2026-10-19T18:35:00Z","v":7721,"vw":56.566861},{"c":56.57,"h":56.63,"l":56.535,"n":175,"o":56.58,"t":"2026-10-19T18:40:00Z","v":5991,"vw":56.591815},{"c":56.63,"h":56.66,"l":56.56,"n":239,"o":56.56,"t":"2026-10-19T18:45:00Z","v":10456,"vw":56.620554},{"c":56.61,"h":56.625,"l":56.59,"n":147,"o":56.625,"t":"2026-10-19T18:50:00Z","v":4458,"vw":56.620833},{"c":56.625,"h":56.66,"l":56.57,"n":288,"o":56.625,"t":"2026-10-19T18:55:00Z","v":12211,"vw":56.614106},{"c":56.625,"h":56.67,"l":56.59,"n":233,"o":56.625,"t":"2026-10-19T19:00:00Z","v":7351,"vw":56.625557},{"c":56.635,"h":56.67,"l":56.6,"n":309,"o":56.65,"t":"2026-10-19T19:05:00Z","v":11831,"vw":56.64099},{"c":56.61,"h":56.66,"l":56.61,"n":267,"o":56.635,"t":"2026-10-19T19:10:00Z","v":7807,"vw":56.639095},{"c":56.65,"h":56.71,"l":56.595,"n":302,"o":56.62,"t":"2026-10-19T19:15:00Z","v":12066,"vw":56.659126},{"c":56.71,"h":56.71,"l":56.6201,"n":441,"o":56.67,"t":"2026-10-19T19:20:00Z","v":15990,"vw":56.677596},{"c":56.81,"h":56.82,"l":56.67,"n":384,"o":56.69,"t":"2026-10-19T19:25:00Z","v":12311,"vw":56.71654},{"c":56.925,"h":56.99,"l":56.83,"n":329,"o":56.83,"t":"2026-10-19T19:30:00Z","v":11448,"vw":56.911853},{"c":57,"h":57,"l":56.915,"n":323,"o":56.925,"t":"2026-10-19T19:35:00Z","v":14663,"vw":56.957387},{"c":56.97,"h":57.1,"l":56.92,"n":462,"o":56.965,"t":"2026-10-19T19:40:00Z","v":26699,"vw":57.008842},{"c":57.04,"h":57.04,"l":56.9,"n":456,"o":56.965,"t":"2026-10-19T19:45:00Z","v":21656,"vw":56.966989},{"c":57.185,"h":57.185,"l":56.905,"n":848,"o":57.06,"t":"2026-10-19T19:50:00Z","v":56877,"vw":57.053049},{"c":57.2,"h":57.3,"l":57.05,"n":3442,"o":57.185,"t":"2026-10-19T19:55:00Z","v":230359,"vw":57.201522},{"c":57.23,"h":57.23,"l":57.23,"n":42,"o":57.23,"t":"2026-10-19T20:00:00Z","v":296134,"vw":57.23},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-19T21:40:00Z","v":125,"vw":57.5},{"c":57.27,"h":57.27,"l":57.27,"n":1,"o":57.27,"t":"2026-10-20T13:15:00Z","v":150,"vw":57.27},{"c":57.43,"h":57.45,"l":56.915,"n":108,"o":56.93,"t":"2026-10-20T13:30:00Z","v":9730,"vw":57.016005},{"c":57.08,"h":57.21,"l":56.92,"n":143,"o":57.01,"t":"2026-10-20T13:35:00Z","v":6869,"vw":57.121942},{"c":57.575,"h":57.575,"l":56.99,"n":158,"o":57.08,"t":"2026-10-20T13:40:00Z","v":8247,"vw":57.251003},{"c":57.68,"h":57.69,"l":57.45,"n":134,"o":57.515,"t":"2026-10-20T13:45:00Z","v":4743,"vw":57.590344},{"c":58.035,"h":58.07,"l":57.75,"n":232,"o":57.75,"t":"2026-10-20T13:50:00Z","v":9916,"vw":57.981618},{"c":58.275,"h":58.275,"l":57.92,"n":358,"o":57.97,"t":"2026-10-20T13:55:00Z","v":13993,"vw":58.015612},{"c":58.635,"h":58.82,"l":58.14,"n":289,"o":58.2725,"t":"2026-10-20T14:00:00Z","v":14750,"vw":58.552411},{"c":58.25,"h":58.81,"l":58.065,"n":416,"o":58.635,"t":"2026-10-20T14:05:00Z","v":13797,"vw":58.391313},{"c":58.19,"h":58.31,"l":58.03,"n":288,"o":58.31,"t":"2026-10-20T14:10:00Z","v":14174,"vw":58.165732},{"c":58.5,"h":58.5,"l":58.29,"n":280,"o":58.29,"t":"2026-10-20T14:15:00Z","v":12698,"vw":58.416569},{"c":58.35,"h":58.39,"l":58.05,"n":386,"o":58.36,"t":"2026-10-20T14:20:00Z","v":12898,"vw":58.239911},{"c":58.33,"h":58.39,"l":58.205,"n":253,"o":58.34,"t":"2026-10-20T14:25:00Z","v":11310,"vw":58.284409},{"c":58.5,"h":58.6,"l":58.29,"n":376,"o":58.29,"t":"2026-10-20T14:30:00Z","v":22910,"vw":58.491403},{"c":58.905,"h":59.145,"l":58.465,"n":586,"o":58.465,"t":"2026-10-20T14:35:00Z","v":35669,"vw":58.866601},{"c":59.27,"h":59.3,"l":58.83,"n":1034,"o":58.85,"t":"2026-10-20T14:40:00Z","v":92380,"vw":59.097779},{"c":59.11,"h":59.57,"l":59.02,"n":870,"o":59.4,"t":"2026-10-20T14:45:00Z","v":78369,"vw":59.309869},{"c":59.025,"h":59.105,"l":58.935,"n":228,"o":59.09,"t":"2026-10-20T14:50:00Z","v":11822,"vw":59.037125},{"c":59.19,"h":59.27,"l":59.065,"n":291,"o":59.08,"t":"2026-10-20T14:55:00Z","v":15086,"vw":59.169254},{"c":59.18,"h":59.32,"l":59.15,"n":338,"o":59.19,"t":"2026-10-20T15:00:00Z","v":12421,"vw":59.224099},{"c":59.23,"h":59.51,"l":59.22,"n":375,"o":59.27,"t":"2026-10-20T15:05:00Z","v":16244,"vw":59.374125},{"c":58.78,"h":59.235,"l":58.67,"n":547,"o":59.235,"t":"2026-10-20T15:10:00Z","v":31232,"vw":58.839778},{"c":58.86,"h":59.08,"l":58.69,"n":699,"o":58.81,"t":"2026-10-20T15:15:00Z","v":55430,"vw":58.83328},{"c":58.87,"h":58.96,"l":58.79,"n":351,"o":58.86,"t":"2026-10-20T15:20:00Z","v":25425,"vw":58.862749},{"c":59.2,"h":59.205,"l":58.865,"n":348,"o":58.87,"t":"2026-10-20T15:25:00Z","v":27438,"vw":58.98551},{"c":59.21,"h":59.39,"l":59.14,"n":292,"o":59.175,"t":"2026-10-20T15:30:00Z","v":16488,"vw":59.255458},{"c":59.34,"h":59.45,"l":59.04,"n":382,"o":59.11,"t":"2026-10-20T15:35:00Z","v":14652,"vw":59.182159},{"c":59.215,"h":59.485,"l":59.205,"n":329,"o":59.45,"t":"2026-10-20T15:40:00Z","v":11207,"vw":59.404087},{"c":58.785,"h":59.215,"l":58.785,"n":504,"o":59.215,"t":"2026-10-20T15:45:00Z","v":39054,"vw":59.036962},{"c":58.81,"h":58.905,"l":58.7,"n":230,"o":58.785,"t":"2026-10-20T15:50:00Z","v":8469,"vw":58.828743},{"c":58.73,"h":58.8788,"l":58.73,"n":143,"o":58.8788,"t":"2026-10-20T15:55:00Z","v":12700,"vw":58.770996},{"c":58.59,"h":58.74,"l":58.55,"n":258,"o":58.725,"t":"2026-10-20T16:00:00Z","v":14908,"vw":58.686352},{"c":58.315,"h":58.49,"l":58.27,"n":200,"o":58.49,"t":"2026-10-20T16:05:00Z","v":4338,"vw":58.38565},{"c":58.17,"h":58.37,"l":58.13,"n":230,"o":58.35,"t":"2026-10-20T16:10:00Z","v":8288,"vw":58.300585},{"c":58.01,"h":58.28,"l":58.01,"n":218,"o":58.21,"t":"2026-10-20T16:15:00Z","v":10640,"vw":58.189146},{"c":58.335,"h":58.35,"l":58.02,"n":244,"o":58.05,"t":"2026-10-20T16:20:00Z","v":13234,"vw":58.197404},{"c":58.515,"h":58.6423,"l":58.345,"n":241,"o":58.345,"t":"2026-10-20T16:25:00Z","v":9670,"vw":58.42724},{"c":58.555,"h":58.62,"l":58.52,"n":238,"o":58.56,"t":"2026-10-20T16:30:00Z","v":8950,"vw":58.569611},{"c":58.6899,"h":58.6899,"l":58.555,"n":144,"o":58.555,"t":"2026-10-20T16:35:00Z","v":4645,"vw":58.656481},{"c":58.64,"h":58.69,"l":58.585,"n":164,"o":58.69,"t":"2026-10-20T16:40:00Z","v":5768,"vw":58.638945},{"c":58.66,"h":58.66,"l":58.54,"n":215,"o":58.58,"t":"2026-10-20T16:45:00Z","v":6819,"vw":58.61225},{"c":58.505,"h":58.74,"l":58.45,"n":249,"o":58.595,"t":"2026-10-20T16:50:00Z","v":5339,"vw":58.637658},{"c":58.395,"h":58.56,"l":58.33,"n":133,"o":58.55,"t":"2026-10-20T16:55:00Z","v":3579,"vw":58.462815},{"c":58.445,"h":58.54,"l":58.435,"n":204,"o":58.46,"t":"2026-10-20T17:00:00Z","v":6469,"vw":58.483003},{"c":58.53,"h":58.54,"l":58.445,"n":152,"o":58.445,"t":"2026-10-20T17:05:00Z","v":5403,"vw":58.498447},{"c":58.55,"h":58.56,"l":58.425,"n":202,"o":58.56,"t":"2026-10-20T17:10:00Z","v":6841,"vw":58.51226},{"c":58.645,"h":58.7,"l":58.58,"n":185,"o":58.58,"t":"2026-10-20T17:15:00Z","v":4172,"vw":58.66008},{"c":58.77,"h":58.9,"l":58.665,"n":322,"o":58.69,"t":"2026-10-20T17:20:00Z","v":10725,"vw":58.785862},{"c":58.86,"h":58.9,"l":58.7,"n":206,"o":58.7,"t":"2026-10-20T17:25:00Z","v":7253,"vw":58.816308},{"c":58.775,"h":58.9,"l":58.66,"n":317,"o":58.8798,"t":"2026-10-20T17:30:00Z","v":16278,"vw":58.786798},{"c":58.76,"h":58.82,"l":58.74,"n":210,"o":58.82,"t":"2026-10-20T17:35:00Z","v":11797,"vw":58.775649},{"c":58.65,"h":58.78,"l":58.65,"n":221,"o":58.77,"t":"2026-10-20T17:40:00Z","v":6823,"vw":58.72536},{"c":58.724,"h":58.76,"l":58.64,"n":193,"o":58.65,"t":"2026-10-20T17:45:00Z","v":6063,"vw":58.71682},{"c":58.87,"h":58.88,"l":58.71,"n":357,"o":58.75,"t":"2026-10-20T17:50:00Z","v":13773,"vw":58.780194},{"c":58.905,"h":58.905,"l":58.845,"n":223,"o":58.865,"t":"2026-10-20T17:55:00Z","v":8118,"vw":58.875842},{"c":59,"h":59.06,"l":58.91,"n":400,"o":58.91,"t":"2026-10-20T18:00:00Z","v":16699,"vw":58.979869},{"c":58.88,"h":59.11,"l":58.88,"n":455,"o":59.03,"t":"2026-10-20T18:05:00Z","v":22532,"vw":59.051134},{"c":58.855,"h":58.96,"l":58.83,"n":260,"o":58.92,"t":"2026-10-20T18:10:00Z","v":15776,"vw":58.89528},{"c":58.91,"h":58.98,"l":58.87,"n":263,"o":58.9,"t":"2026-10-20T18:15:00Z","v":11331,"vw":58.915506},{"c":58.86,"h":58.915,"l":58.82,"n":193,"o":58.91,"t":"2026-10-20T18:20:00Z","v":6591,"vw":58.880997},{"c":58.76,"h":58.81,"l":58.725,"n":201,"o":58.8,"t":"2026-10-20T18:25:00Z","v":4695,"vw":58.750757},{"c":58.625,"h":58.78,"l":58.625,"n":228,"o":58.715,"t":"2026-10-20T18:30:00Z","v":5034,"vw":58.730464},{"c":58.665,"h":58.74,"l":58.54,"n":234,"o":58.54,"t":"2026-10-20T18:35:00Z","v":11425,"vw":58.640608},{"c":58.635,"h":58.75,"l":58.635,"n":148,"o":58.73,"t":"2026-10-20T18:40:00Z","v":4873,"vw":58.675009},{"c":58.78,"h":58.78,"l":58.65,"n":157,"o":58.68,"t":"2026-10-20T18:45:00Z","v":4516,"vw":58.713818},{"c":58.705,"h":58.745,"l":58.69,"n":224,"o":58.735,"t":"2026-10-20T18:50:00Z","v":6403,"vw":58.715241},{"c":58.65,"h":58.72,"l":58.5521,"n":416,"o":58.72,"t":"2026-10-20T18:55:00Z","v":28379,"vw":58.649614},{"c":58.76,"h":58.8,"l":58.581,"n":317,"o":58.625,"t":"2026-10-20T19:00:00Z","v":13256,"vw":58.690061},{"c":58.9367,"h":58.9367,"l":58.72,"n":347,"o":58.755,"t":"2026-10-20T19:05:00Z","v":12548,"vw":58.878511},{"c":58.84,"h":58.99,"l":58.81,"n":240,"o":58.93,"t":"2026-10-20T19:10:00Z","v":8898,"vw":58.900698},{"c":58.835,"h":58.91,"l":58.7,"n":276,"o":58.83,"t":"2026-10-20T19:15:00Z","v":7670,"vw":58.83473},{"c":58.72,"h":58.88,"l":58.72,"n":363,"o":58.88,"t":"2026-10-20T19:20:00Z","v":13268,"vw":58.839898},{"c":58.89,"h":58.91,"l":58.74,"n":422,"o":58.74,"t":"2026-10-20T19:25:00Z","v":27706,"vw":58.828953},{"c":59.03,"h":59.04,"l":58.92,"n":366,"o":58.92,"t":"2026-10-20T19:30:00Z","v":11105,"vw":59.00266},{"c":59,"h":59.09,"l":58.95,"n":409,"o":59.03,"t":"2026-10-20T19:35:00Z","v":16950,"vw":59.009478},{"c":58.9,"h":59.06,"l":58.9,"n":547,"o":59.01,"t":"2026-10-20T19:40:00Z","v":18785,"vw":59.013673},{"c":58.915,"h":58.97,"l":58.83,"n":613,"o":58.89,"t":"2026-10-20T19:45:00Z","v":33939,"vw":58.920584},{"c":58.91,"h":59.01,"l":58.8549,"n":1132,"o":58.88,"t":"2026-10-20T19:50:00Z","v":55210,"vw":58.930271},{"c":58.907,"h":59.03,"l":58.83,"n":2536,"o":58.95,"t":"2026-10-20T19:55:00Z","v":173115,"vw":58.896674},{"c":58.92,"h":58.92,"l":58.92,"n":46,"o":58.92,"t":"2026-10-20T20:00:00Z","v":311789,"vw":58.92},{"c":57.8533,"h":57.8533,"l":57.8533,"n":1,"o":57.8533,"t":"2026-10-20T22:55:00Z","v":105,"vw":57.8533},{"c":58.93,"h":58.93,"l":58.93,"n":1,"o":58.93,"t":"2026-10-21T11:55:00Z","v":319,"vw":58.93},{"c":59.06,"h":59.1,"l":58.6,"n":61,"o":58.65,"t":"2026-10-21T12:15:00Z","v":7071,"vw":58.843147},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-21T13:25:00Z","v":100,"vw":59.5},{"c":59.34,"h":60.26,"l":58.9,"n":402,"o":59.72,"t":"2026-10-21T13:30:00Z","v":23725,"vw":59.622001},{"c":59.76,"h":59.94,"l":59.29,"n":207,"o":59.555,"t":"2026-10-21T13:35:00Z","v":9707,"vw":59.599256},{"c":59.85,"h":60.2,"l":59.66,"n":308,"o":59.94,"t":"2026-10-21T13:40:00Z","v":20528,"vw":59.880544},{"c":60.29,"h":60.29,"l":59.72,"n":220,"o":59.85,"t":"2026-10-21T13:45:00Z","v":19448,"vw":59.986452},{"c":60.035,"h":60.46,"l":60.035,"n":236,"o":60.27,"t":"2026-10-21T13:50:00Z","v":13974,"vw":60.312656},{"c":59.975,"h":60.03,"l":59.78,"n":234,"o":60,"t":"2026-10-21T13:55:00Z","v":11703,"vw":59.871551},{"c":59.695,"h":59.985,"l":59.695,"n":272,"o":59.985,"t":"2026-10-21T14:00:00Z","v":14889,"vw":59.845164},{"c":59.825,"h":59.825,"l":59.37,"n":201,"o":59.5388,"t":"2026-10-21T14:05:00Z","v":10200,"vw":59.599831},{"c":59.685,"h":59.91,"l":59.6309,"n":272,"o":59.91,"t":"2026-10-21T14:10:00Z","v":11951,"vw":59.686912},{"c":59.595,"h":59.655,"l":59.47,"n":220,"o":59.6,"t":"2026-10-21T14:15:00Z","v":8184,"vw":59.56337},{"c":59.9368,"h":59.995,"l":59.595,"n":308,"o":59.595,"t":"2026-10-21T14:20:00Z","v":13022,"vw":59.795695},{"c":59.8,"h":60,"l":59.8,"n":181,"o":59.9,"t":"2026-10-21T14:25:00Z","v":16527,"vw":59.901041},{"c":59.81,"h":59.98,"l":59.81,"n":334,"o":59.845,"t":"2026-10-21T14:30:00Z","v":8280,"vw":59.896459},{"c":59.79,"h":59.87,"l":59.67,"n":265,"o":59.87,"t":"2026-10-21T14:35:00Z","v":13166,"vw":59.726442},{"c":59.655,"h":59.68,"l":59.54,"n":282,"o":59.68,"t":"2026-10-21T14:40:00Z","v":11073,"vw":59.599524},{"c":59.51,"h":59.61,"l":59.5,"n":155,"o":59.605,"t":"2026-10-21T14:45:00Z","v":6497,"vw":59.565318},{"c":59.51,"h":59.575,"l":59.5,"n":262,"o":59.51,"t":"2026-10-21T14:50:00Z","v":13889,"vw":59.512915},{"c":59.55,"h":59.6,"l":59.53,"n":290,"o":59.54,"t":"2026-10-21T14:55:00Z","v":8664,"vw":59.572264},{"c":59.54,"h":59.6,"l":59.41,"n":524,"o":59.53,"t":"2026-10-21T15:00:00Z","v":31088,"vw":59.505862},{"c":59.57,"h":59.7199,"l":59.55,"n":250,"o":59.55,"t":"2026-10-21T15:05:00Z","v":7814,"vw":59.627438},{"c":59.7,"h":59.7,"l":59.61,"n":226,"o":59.62,"t":"2026-10-21T15:10:00Z","v":6944,"vw":59.641314},{"c":59.73,"h":59.76,"l":59.7,"n":342,"o":59.705,"t":"2026-10-21T15:15:00Z","v":11704,"vw":59.722627},{"c":59.88,"h":59.95,"l":59.7,"n":455,"o":59.725,"t":"2026-10-21T15:20:00Z","v":15824,"vw":59.817478},{"c":59.675,"h":59.955,"l":59.67,"n":423,"o":59.84,"t":"2026-10-21T15:25:00Z","v":20447,"vw":59.836963},{"c":59.59,"h":59.73,"l":59.57,"n":236,"o":59.67,"t":"2026-10-21T15:30:00Z","v":15398,"vw":59.627014},{"c":59.48,"h":59.6064,"l":59.48,"n":168,"o":59.59,"t":"2026-10-21T15:35:00Z","v":8351,"vw":59.548287},{"c":59.565,"h":59.66,"l":59.41,"n":285,"o":59.43,"t":"2026-10-21T15:40:00Z","v":16115,"vw":59.514839},{"c":59.72,"h":59.75,"l":59.49,"n":217,"o":59.49,"t":"2026-10-21T15:45:00Z","v":8765,"vw":59.6388},{"c":59.63,"h":59.705,"l":59.58,"n":224,"o":59.705,"t":"2026-10-21T15:50:00Z","v":6664,"vw":59.642133},{"c":59.54,"h":59.68,"l":59.48,"n":256,"o":59.62,"t":"2026-10-21T15:55:00Z","v":9820,"vw":59.585875},{"c":59.62,"h":59.63,"l":59.54,"n":201,"o":59.54,"t":"2026-10-21T16:00:00Z","v":8290,"vw":59.592415},{"c":59.52,"h":59.715,"l":59.52,"n":295,"o":59.615,"t":"2026-10-21T16:05:00Z","v":11288,"vw":59.604962},{"c":59.54,"h":59.54,"l":59.39,"n":205,"o":59.47,"t":"2026-10-21T16:10:00Z","v":10769,"vw":59.450665},{"c":59.46,"h":59.61,"l":59.46,"n":271,"o":59.52,"t":"2026-10-21T16:15:00Z","v":8027,"vw":59.551989},{"c":59.58,"h":59.66,"l":59.48,"n":192,"o":59.49,"t":"2026-10-21T16:20:00Z","v":6780,"vw":59.563645},{"c":59.66,"h":59.66,"l":59.57,"n":139,"o":59.6,"t":"2026-10-21T16:25:00Z","v":3895,"vw":59.613424},{"c":59.635,"h":59.7,"l":59.565,"n":410,"o":59.65,"t":"2026-10-21T16:30:00Z","v":20256,"vw":59.645589},{"c":59.83,"h":59.905,"l":59.56,"n":331,"o":59.58,"t":"2026-10-21T16:35:00Z","v":11563,"vw":59.701781},{"c":59.74,"h":59.84,"l":59.64,"n":279,"o":59.84,"t":"2026-10-21T16:40:00Z","v":13308,"vw":59.779419},{"c":59.735,"h":59.8,"l":59.67,"n":128,"o":59.79,"t":"2026-10-21T16:45:00Z","v":10254,"vw":59.689818},{"c":59.715,"h":59.815,"l":59.68,"n":237,"o":59.72,"t":"2026-10-21T16:50:00Z","v":9553,"vw":59.73626},{"c":59.835,"h":59.9,"l":59.725,"n":229,"o":59.73,"t":"2026-10-21T16:55:00Z","v":6426,"vw":59.807506},{"c":59.76,"h":59.82,"l":59.68,"n":176,"o":59.82,"t":"2026-10-21T17:00:00Z","v":6905,"vw":59.788722},{"c":59.855,"h":59.91,"l":59.82,"n":233,"o":59.82,"t":"2026-10-21T17:05:00Z","v":8574,"vw":59.874621},{"c":59.865,"h":59.89,"l":59.82,"n":255,"o":59.83,"t":"2026-10-21T17:10:00Z","v":7413,"vw":59.852174},{"c":59.82,"h":59.89,"l":59.82,"n":146,"o":59.85,"t":"2026-10-21T17:15:00Z","v":4993,"vw":59.851927},{"c":59.94,"h":59.94,"l":59.845,"n":205,"o":59.845,"t":"2026-10-21T17:20:00Z","v":9717,"vw":59.904898},{"c":59.74,"h":59.92,"l":59.67,"n":614,"o":59.87,"t":"2026-10-21T17:25:00Z","v":29065,"vw":59.80803},{"c":59.72,"h":59.78,"l":59.7,"n":220,"o":59.775,"t":"2026-10-21T17:30:00Z","v":7687,"vw":59.735528},{"c":59.81,"h":59.82,"l":59.68,"n":171,"o":59.72,"t":"2026-10-21T17:35:00Z","v":6177,"vw":59.779157},{"c":59.83,"h":59.93,"l":59.79,"n":293,"o":59.81,"t":"2026-10-21T17:40:00Z","v":9541,"vw":59.863768},{"c":59.85,"h":59.85,"l":59.79,"n":80,"o":59.82,"t":"2026-10-21T17:45:00Z","v":2273,"vw":59.827674},{"c":59.755,"h":59.785,"l":59.71,"n":198,"o":59.74,"t":"2026-10-21T17:50:00Z","v":5208,"vw":59.747537},{"c":59.78,"h":59.81,"l":59.74,"n":173,"o":59.74,"t":"2026-10-21T17:55:00Z","v":4579,"vw":59.766814},{"c":59.78,"h":59.82,"l":59.75,"n":157,"o":59.8,"t":"2026-10-21T18:00:00Z","v":5385,"vw":59.781698},{"c":59.795,"h":59.8,"l":59.75,"n":89,"o":59.78,"t":"2026-10-21T18:05:00Z","v":3108,"vw":59.781719},{"c":59.76,"h":59.78,"l":59.72,"n":207,"o":59.76,"t":"2026-10-21T18:10:00Z","v":7227,"vw":59.753057},{"c":59.825,"h":59.89,"l":59.755,"n":379,"o":59.78,"t":"2026-10-21T18:15:00Z","v":16010,"vw":59.817562},{"c":59.8,"h":59.825,"l":59.755,"n":120,"o":59.825,"t":"2026-10-21T18:20:00Z","v":3241,"vw":59.802877},{"c":59.7375,"h":59.79,"l":59.7,"n":250,"o":59.77,"t":"2026-10-21T18:25:00Z","v":10644,"vw":59.760036},{"c":59.635,"h":59.74,"l":59.635,"n":177,"o":59.735,"t":"2026-10-21T18:30:00Z","v":7704,"vw":59.69291},{"c":59.56,"h":59.69,"l":59.56,"n":253,"o":59.635,"t":"2026-10-21T18:35:00Z","v":10127,"vw":59.633847},{"c":59.62,"h":59.645,"l":59.57,"n":226,"o":59.57,"t":"2026-10-21T18:40:00Z","v":9342,"vw":59.62831},{"c":59.53,"h":59.6101,"l":59.51,"n":327,"o":59.61,"t":"2026-10-21T18:45:00Z","v":14559,"vw":59.56679},{"c":59.49,"h":59.515,"l":59.45,"n":182,"o":59.515,"t":"2026-10-21T18:50:00Z","v":5534,"vw":59.49293},{"c":59.395,"h":59.505,"l":59.33,"n":256,"o":59.505,"t":"2026-10-21T18:55:00Z","v":7760,"vw":59.386952},{"c":59.305,"h":59.41,"l":59.27,"n":227,"o":59.375,"t":"2026-10-21T19:00:00Z","v":7984,"vw":59.333872},{"c":59.38,"h":59.48,"l":59.25,"n":312,"o":59.31,"t":"2026-10-21T19:05:00Z","v":12967,"vw":59.372886},{"c":59.42,"h":59.465,"l":59.25,"n":403,"o":59.38,"t":"2026-10-21T19:10:00Z","v":20248,"vw":59.357849},{"c":59.37,"h":59.49,"l":59.34,"n":396,"o":59.4,"t":"2026-10-21T19:15:00Z","v":24221,"vw":59.45033},{"c":59.38,"h":59.43,"l":59.29,"n":296,"o":59.36,"t":"2026-10-21T19:20:00Z","v":8812,"vw":59.376102},{"c":59.405,"h":59.47,"l":59.33,"n":332,"o":59.36,"t":"2026-10-21T19:25:00Z","v":15108,"vw":59.418704},{"c":59.315,"h":59.37,"l":59.19,"n":280,"o":59.37,"t":"2026-10-21T19:30:00Z","v":10916,"vw":59.322925},{"c":59.33,"h":59.36,"l":59.27,"n":304,"o":59.315,"t":"2026-10-21T19:35:00Z","v":14641,"vw":59.31057},{"c":59.14,"h":59.36,"l":59.12,"n":466,"o":59.31,"t":"2026-10-21T19:40:00Z","v":17177,"vw":59.267663},{"c":59.42,"h":59.47,"l":59.135,"n":877,"o":59.14,"t":"2026-10-21T19:45:00Z","v":48479,"vw":59.368118},{"c":59.055,"h":59.44,"l":59.055,"n":1090,"o":59.41,"t":"2026-10-21T19:50:00Z","v":78794,"vw":59.32386},{"c":58.85,"h":59.14,"l":58.82,"n":2150,"o":59.045,"t":"2026-10-21T19:55:00Z","v":119288,"vw":58.936269},{"c":58.84,"h":58.84,"l":58.84,"n":58,"o":58.84,"t":"2026-10-21T20:00:00Z","v":260674,"vw":58.84},{"c":58.7,"h":59.15,"l":58.7,"n":22,"o":59.15,"t":"2026-10-22T12:15:00Z","v":2212,"vw":58.911213},{"c":58.37,"h":58.37,"l":58.37,"n":5,"o":58.37,"t":"2026-10-22T13:10:00Z","v":190,"vw":58.37},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-10-22T13:15:00Z","v":277,"vw":58.36},{"c":58.21,"h":58.21,"l":58.21,"n":1,"o":58.21,"t":"2026-10-22T13:25:00Z","v":100,"vw":58.21},{"c":58.42,"h":58.42,"l":57.7,"n":147,"o":58.06,"t":"2026-10-22T13:30:00Z","v":18514,"vw":58.133925},{"c":58.7,"h":58.7,"l":58.1425,"n":59,"o":58.1425,"t":"2026-10-22T13:35:00Z","v":1746,"vw":58.546071},{"c":59.05,"h":59.05,"l":58.4301,"n":73,"o":58.675,"t":"2026-10-22T13:40:00Z","v":3090,"vw":58.810057},{"c":59.18,"h":59.18,"l":58.74,"n":93,"o":58.845,"t":"2026-10-22T13:45:00Z","v":4212,"vw":58.885787},{"c":59.19,"h":59.19,"l":59.04,"n":54,"o":59.04,"t":"2026-10-22T13:50:00Z","v":2779,"vw":59.089442},{"c":59.72,"h":59.9,"l":59.33,"n":191,"o":59.36,"t":"2026-10-22T13:55:00Z","v":26664,"vw":59.766463},{"c":59.27,"h":59.84,"l":59.21,"n":163,"o":59.82,"t":"2026-10-22T14:00:00Z","v":7089,"vw":59.478642},{"c":58.91,"h":59.12,"l":58.83,"n":149,"o":59.07,"t":"2026-10-22T14:05:00Z","v":6697,"vw":58.957558},{"c":58.5,"h":58.845,"l":58.47,"n":132,"o":58.845,"t":"2026-10-22T14:10:00Z","v":4021,"vw":58.661316},{"c":58.52,"h":58.53,"l":58.49,"n":75,"o":58.5,"t":"2026-10-22T14:15:00Z","v":3189,"vw":58.509996},{"c":58.275,"h":58.5,"l":58.2575,"n":98,"o":58.5,"t":"2026-10-22T14:20:00Z","v":4493,"vw":58.363066},{"c":58.04,"h":58.2699,"l":57.93,"n":198,"o":58.14,"t":"2026-10-22T14:25:00Z","v":11213,"vw":58.060812},{"c":57.975,"h":58.28,"l":57.79,"n":136,"o":58.13,"t":"2026-10-22T14:30:00Z","v":10698,"vw":58.073974},{"c":58.08,"h":58.32,"l":57.81,"n":217,"o":57.975,"t":"2026-10-22T14:35:00Z","v":12861,"vw":58.053713},{"c":58.38,"h":58.38,"l":58.22,"n":73,"o":58.23,"t":"2026-10-22T14:40:00Z","v":4015,"vw":58.271693},{"c":57.97,"h":58.27,"l":57.97,"n":135,"o":58.19,"t":"2026-10-22T14:45:00Z","v":4448,"vw":58.11307},{"c":58.12,"h":58.12,"l":57.95,"n":79,"o":57.95,"t":"2026-10-22T14:50:00Z","v":3713,"vw":58.098572},{"c":57.97,"h":58.12,"l":57.73,"n":163,"o":57.99,"t":"2026-10-22T14:55:00Z","v":9097,"vw":57.957716},{"c":57.8125,"h":58,"l":57.7001,"n":119,"o":58,"t":"2026-10-22T15:00:00Z","v":5686,"vw":57.851533},{"c":57.87,"h":57.94,"l":57.8,"n":143,"o":57.83,"t":"2026-10-22T15:05:00Z","v":6233,"vw":57.87108},{"c":57.745,"h":57.88,"l":57.7,"n":252,"o":57.87,"t":"2026-10-22T15:10:00Z","v":8310,"vw":57.800505},{"c":57.88,"h":57.95,"l":57.71,"n":181,"o":57.795,"t":"2026-10-22T15:15:00Z","v":8218,"vw":57.812424},{"c":57.85,"h":58.09,"l":57.85,"n":194,"o":57.97,"t":"2026-10-22T15:20:00Z","v":16376,"vw":58.037979},{"c":57.69,"h":57.925,"l":57.61,"n":175,"o":57.925,"t":"2026-10-22T15:25:00Z","v":6555,"vw":57.7734},{"c":57.63,"h":57.7217,"l":57.55,"n":133,"o":57.705,"t":"2026-10-22T15:30:00Z","v":5502,"vw":57.638283},{"c":57.525,"h":57.75,"l":57.455,"n":242,"o":57.64,"t":"2026-10-22T15:35:00Z","v":11228,"vw":57.593225},{"c":57.5,"h":57.52,"l":57.475,"n":82,"o":57.49,"t":"2026-10-22T15:40:00Z","v":2114,"vw":57.497259},{"c":57.5,"h":57.62,"l":57.5,"n":102,"o":57.525,"t":"2026-10-22T15:45:00Z","v":5784,"vw":57.542374},{"c":57.7761,"h":57.7761,"l":57.455,"n":148,"o":57.475,"t":"2026-10-22T15:50:00Z","v":5023,"vw":57.569835},{"c":57.65,"h":57.7,"l":57.64,"n":104,"o":57.695,"t":"2026-10-22T15:55:00Z","v":2366,"vw":57.677476},{"c":57.695,"h":57.79,"l":57.69,"n":181,"o":57.75,"t":"2026-10-22T16:00:00Z","v":3726,"vw":57.739793},{"c":57.62,"h":57.71,"l":57.56,"n":141,"o":57.61,"t":"2026-10-22T16:05:00Z","v":4680,"vw":57.635472},{"c":57.75,"h":57.79,"l":57.61,"n":165,"o":57.61,"t":"2026-10-22T16:15:00Z","v":3615,"vw":57.685316},{"c":57.775,"h":57.83,"l":57.76,"n":97,"o":57.77,"t":"2026-10-22T16:20:00Z","v":5162,"vw":57.778155},{"c":57.81,"h":57.84,"l":57.78,"n":114,"o":57.78,"t":"2026-10-22T16:25:00Z","v":3438,"vw":57.811767},{"c":57.43,"h":57.9043,"l":57.385,"n":159,"o":57.9043,"t":"2026-10-22T16:30:00Z","v":3365,"vw":57.51978},{"c":57.22,"h":57.44,"l":57.195,"n":183,"o":57.4,"t":"2026-10-22T16:35:00Z","v":6534,"vw":57.339503},{"c":57.35,"h":57.417,"l":57.195,"n":225,"o":57.21,"t":"2026-10-22T16:40:00Z","v":9422,"vw":57.298174},{"c":57.005,"h":57.29,"l":56.97,"n":260,"o":57.29,"t":"2026-10-22T16:45:00Z","v":8943,"vw":57.123649},{"c":57.24,"h":57.24,"l":57,"n":169,"o":57,"t":"2026-10-22T16:50:00Z","v":5502,"vw":57.103634},{"c":57.49,"h":57.49,"l":57.35,"n":234,"o":57.35,"t":"2026-10-22T16:55:00Z","v":9439,"vw":57.413625},{"c":57.27,"h":57.58,"l":57.25,"n":222,"o":57.53,"t":"2026-10-22T17:00:00Z","v":6417,"vw":57.342471},{"c":57.36,"h":57.36,"l":57.21,"n":201,"o":57.27,"t":"2026-10-22T17:05:00Z","v":4084,"vw":57.272298},{"c":57.67,"h":57.6764,"l":57.43,"n":183,"o":57.45,"t":"2026-10-22T17:10:00Z","v":5979,"vw":57.520317},{"c":57.695,"h":57.745,"l":57.55,"n":255,"o":57.615,"t":"2026-10-22T17:15:00Z","v":9912,"vw":57.626171},{"c":57.585,"h":57.75,"l":57.585,"n":181,"o":57.695,"t":"2026-10-22T17:20:00Z","v":6327,"vw":57.6623},{"c":57.54,"h":57.66,"l":57.54,"n":166,"o":57.61,"t":"2026-10-22T17:25:00Z","v":5159,"vw":57.610658},{"c":57.66,"h":57.66,"l":57.44,"n":261,"o":57.585,"t":"2026-10-22T17:30:00Z","v":10556,"vw":57.545752},{"c":57.88,"h":57.93,"l":57.67,"n":231,"o":57.67,"t":"2026-10-22T17:35:00Z","v":13436,"vw":57.787486},{"c":57.78,"h":57.92,"l":57.765,"n":157,"o":57.92,"t":"2026-10-22T17:40:00Z","v":4810,"vw":57.830136},{"c":57.73,"h":57.81,"l":57.695,"n":243,"o":57.8,"t":"2026-10-22T17:45:00Z","v":10681,"vw":57.740929},{"c":57.76,"h":57.76,"l":57.66,"n":102,"o":57.73,"t":"2026-10-22T17:50:00Z","v":3565,"vw":57.706315},{"c":57.68,"h":57.76,"l":57.65,"n":197,"o":57.68,"t":"2026-10-22T17:55:00Z","v":5120,"vw":57.703572},{"c":57.485,"h":57.77,"l":57.485,"n":231,"o":57.74,"t":"2026-10-22T18:00:00Z","v":6895,"vw":57.662402},{"c":57.705,"h":57.71,"l":57.59,"n":137,"o":57.59,"t":"2026-10-22T18:05:00Z","v":4084,"vw":57.65},{"c":57.665,"h":57.8,"l":57.665,"n":224,"o":57.715,"t":"2026-10-22T18:10:00Z","v":7421,"vw":57.733402},{"c":57.905,"h":57.94,"l":57.65,"n":210,"o":57.65,"t":"2026-10-22T18:15:00Z","v":6447,"vw":57.794599},{"c":58.03,"h":58.04,"l":57.93,"n":134,"o":57.93,"t":"2026-10-22T18:20:00Z","v":3123,"vw":57.983115},{"c":57.85,"h":58.04,"l":57.85,"n":167,"o":58.04,"t":"2026-10-22T18:25:00Z","v":4586,"vw":57.943775},{"c":57.88,"h":57.91,"l":57.8,"n":212,"o":57.8,"t":"2026-10-22T18:30:00Z","v":7631,"vw":57.853795},{"c":57.745,"h":57.8972,"l":57.745,"n":155,"o":57.84,"t":"2026-10-22T18:35:00Z","v":5962,"vw":57.822336},{"c":57.66,"h":57.735,"l":57.66,"n":203,"o":57.735,"t":"2026-10-22T18:40:00Z","v":4465,"vw":57.691928},{"c":57.7,"h":57.7,"l":57.54,"n":255,"o":57.625,"t":"2026-10-22T18:45:00Z","v":6778,"vw":57.627779},{"c":57.625,"h":57.735,"l":57.6,"n":146,"o":57.735,"t":"2026-10-22T18:50:00Z","v":2702,"vw":57.676539},{"c":57.695,"h":57.73,"l":57.64,"n":252,"o":57.7,"t":"2026-10-22T18:55:00Z","v":7048,"vw":57.692645},{"c":57.66,"h":57.695,"l":57.6,"n":293,"o":57.66,"t":"2026-10-22T19:00:00Z","v":11180,"vw":57.64007},{"c":57.72,"h":57.73,"l":57.665,"n":265,"o":57.67,"t":"2026-10-22T19:05:00Z","v":9105,"vw":57.685297},{"c":57.86,"h":58,"l":57.76,"n":308,"o":57.76,"t":"2026-10-22T19:10:00Z","v":6664,"vw":57.843669},{"c":57.865,"h":57.94,"l":57.815,"n":232,"o":57.905,"t":"2026-10-22T19:15:00Z","v":7589,"vw":57.876611},{"c":57.94,"h":57.985,"l":57.85,"n":319,"o":57.9,"t":"2026-10-22T19:20:00Z","v":9174,"vw":57.91131},{"c":57.87,"h":57.91,"l":57.805,"n":231,"o":57.91,"t":"2026-10-22T19:25:00Z","v":4898,"vw":57.877837},{"c":57.815,"h":57.89,"l":57.77,"n":391,"o":57.855,"t":"2026-10-22T19:30:00Z","v":13973,"vw":57.827755},{"c":57.72,"h":57.88,"l":57.68,"n":334,"o":57.79,"t":"2026-10-22T19:35:00Z","v":14407,"vw":57.782877},{"c":57.84,"h":57.9125,"l":57.7,"n":375,"o":57.7,"t":"2026-10-22T19:40:00Z","v":15114,"vw":57.828129},{"c":58.15,"h":58.19,"l":57.8,"n":639,"o":57.81,"t":"2026-10-22T19:45:00Z","v":37081,"vw":57.915061},{"c":58.23,"h":58.35,"l":58.14,"n":768,"o":58.15,"t":"2026-10-22T19:50:00Z","v":39435,"vw":58.28013},{"c":58.36,"h":58.49,"l":58.22,"n":2510,"o":58.23,"t":"2026-10-22T19:55:00Z","v":139162,"vw":58.367699},{"c":58.36,"h":58.36,"l":58.36,"n":57,"o":58.36,"t":"2026-10-22T20:00:00Z","v":274366,"vw":58.36}],"history":[{"c":20.49,"h":21.17,"l":19.81,"n":13854,"o":21.09,"t":"2024-10-21T04:00:00Z","v":1207057,"vw":20.392282},{"c":20.38,"h":20.5,"l":20.02,"n":9389,"o":20.46,"t":"2024-10-22T04:00:00Z","v":560550,"vw":20.293212},{"c":19.92,"h":20.43,"l":19.68,"n":12486,"o":20.26,"t":"2024-10-23T04:00:00Z","v":615099,"vw":19.911422},{"c":19.93,"h":20.36,"l":19.71,"n":12672,"o":20.02,"t":"2024-10-24T04:00:00Z","v":651178,"vw":19.982847},{"c":20.1,"h":20.63,"l":19.82,"n":10678,"o":20,"t":"2024-10-25T04:00:00Z","v":650010,"vw":20.257509},{"c":20.18,"h":20.87,"l":20.095,"n":12110,"o":20.47,"t":"2024-10-28T04:00:00Z","v":850541,"vw":20.343447},{"c":19.98,"h":20.425,"l":19.68,"n":13072,"o":19.92,"t":"2024-10-29T04:00:00Z","v":581073,"vw":19.978836},{"c":19.71,"h":20.1,"l":19.5,"n":11881,"o":19.8,"t":"2024-10-30T04:00:00Z","v":811806,"vw":19.760401},{"c":19.23,"h":19.6688,"l":19.2,"n":11566,"o":19.55,"t":"2024-10-31T04:00:00Z","v":627326,"vw":19.335155},{"c":19.49,"h":19.85,"l":19.3,"n":15127,"o":19.55,"t":"2024-11-01T04:00:00Z","v":1053865,"vw":19.506219},{"c":20.06,"h":20.45,"l":19.22,"n":13552,"o":19.54,"t":"2024-11-04T05:00:00Z","v":880851,"vw":20.06973},{"c":20.57,"h":20.59,"l":19.63,"n":14948,"o":20.025,"t":"2024-11-05T05:00:00Z","v":794293,"vw":20.289573},{"c":21.34,"h":21.79,"l":21.07,"n":23694,"o":21.3,"t":"2024-11-06T05:00:00Z","v":1888946,"vw":21.394354},{"c":21.39,"h":21.9,"l":21.32,"n":19535,"o":21.39,"t":"2024-11-07T05:00:00Z","v":1298365,"vw":21.539301},{"c":21.89,"h":21.92,"l":21,"n":16206,"o":21.345,"t":"2024-11-08T05:00:00Z","v":1332453,"vw":21.697567},{"c":21.97,"h":22.51,"l":21.89,"n":18241,"o":22.13,"t":"2024-11-11T05:00:00Z","v":1262883,"vw":22.204805},{"c":21.51,"h":21.85,"l":21.2,"n":12321,"o":21.76,"t":"2024-11-12T05:00:00Z","v":845325,"vw":21.496472},{"c":21.63,"h":22.03,"l":21.38,"n":14469,"o":21.7,"t":"2024-11-13T05:00:00Z","v":961789,"vw":21.610668},{"c":21.41,"h":22,"l":21.17,"n":16523,"o":21.64,"t":"2024-11-14T05:00:00Z","v":1163106,"vw":21.492029},{"c":18.57,"h":21.25,"l":18.54,"n":24247,"o":21.12,"t":"2024-11-15T05:00:00Z","v":1908849,"vw":18.990186},{"c":19.02,"h":19.1,"l":18.18,"n":19226,"o":18.81,"t":"2024-11-18T05:00:00Z","v":1295214,"vw":18.872332},{"c":18.6,"h":18.99,"l":18.45,"n":16367,"o":18.98,"t":"2024-11-19T05:00:00Z","v":998012,"vw":18.684289},{"c":18.71,"h":18.75,"l":18.03,"n":14126,"o":18.56,"t":"2024-11-20T05:00:00Z","v":792148,"vw":18.534435},{"c":18.28,"h":18.825,"l":18.21,"n":13910,"o":18.75,"t":"2024-11-21T05:00:00Z","v":759757,"vw":18.426796},{"c":18.54,"h":18.87,"l":18.13,"n":19335,"o":18.3,"t":"2024-11-22T05:00:00Z","v":1036943,"vw":18.558478},{"c":18.79,"h":19.84,"l":18.73,"n":20449,"o":18.99,"t":"2024-11-25T05:00:00Z","v":1506078,"vw":19.065127},{"c":21.05,"h":24.23,"l":20.847,"n":70054,"o":22.95,"t":"2024-11-26T05:00:00Z","v":8052165,"vw":22.091088},{"c":26.15,"h":26.62,"l":22.25,"n":64058,"o":22.37,"t":"2024-11-27T05:00:00Z","v":6692867,"vw":25.121722},{"c":26.03,"h":27.34,"l":25.67,"n":25432,"o":26.15,"t":"2024-11-29T05:00:00Z","v":1899366,"vw":26.208666},{"c":26.34,"h":27.09,"l":25.69,"n":31284,"o":25.91,"t":"2024-12-02T05:00:00Z","v":2490804,"vw":26.332841},{"c":26.07,"h":26.99,"l":26.005,"n":25723,"o":26.27,"t":"2024-12-03T05:00:00Z","v":1656104,"vw":26.399152},{"c":23.11,"h":26.3837,"l":22.87,"n":37028,"o":26.15,"t":"2024-12-04T05:00:00Z","v":2654846,"vw":23.934867},{"c":22.3,"h":23.2,"l":22.06,"n":23775,"o":22.95,"t":"2024-12-05T05:00:00Z","v":2045392,"vw":22.431132},{"c":23.61,"h":24.03,"l":22.26,"n":18186,"o":22.43,"t":"2024-12-06T05:00:00Z","v":1366198,"vw":23.580063},{"c":23.27,"h":23.94,"l":23.19,"n":17304,"o":23.67,"t":"2024-12-09T05:00:00Z","v":1148275,"vw":23.430948},{"c":23.92,"h":23.94,"l":22.93,"n":20825,"o":23.31,"t":"2024-12-10T05:00:00Z","v":1293715,"vw":23.555182},{"c":22.73,"h":24.25,"l":22.61,"n":23252,"o":23.92,"t":"2024-12-11T05:00:00Z","v":1567800,"vw":23.057923},{"c":22.14,"h":22.98,"l":21.85,"n":18577,"o":22.65,"t":"2024-12-12T05:00:00Z","v":1405766,"vw":22.145966},{"c":21.85,"h":22.18,"l":21.51,"n":17902,"o":21.96,"t":"2024-12-13T05:00:00Z","v":1094291,"vw":21.896534},{"c":22.37,"h":22.47,"l":21.48,"n":16606,"o":21.68,"t":"2024-12-16T05:00:00Z","v":1111241,"vw":22.194307},{"c":22.27,"h":22.455,"l":21.7,"n":13687,"o":22.04,"t":"2024-12-17T05:00:00Z","v":868351,"vw":22.209831},{"c":20.36,"h":22.28,"l":20.12,"n":20872,"o":22.27,"t":"2024-12-18T05:00:00Z","v":1399628,"vw":20.790187},{"c":19.5,"h":20.35,"l":19.21,"n":25915,"o":20.32,"t":"2024-12-19T05:00:00Z","v":1830004,"vw":19.626676},{"c":19.45,"h":20.21,"l":19.18,"n":18726,"o":19.38,"t":"2024-12-20T05:00:00Z","v":4011133,"vw":19.497728},{"c":19.75,"h":19.95,"l":19.355,"n":16362,"o":19.5,"t":"2024-12-23T05:00:00Z","v":1399271,"vw":19.720618},{"c":19.63,"h":19.935,"l":19.1,"n":7124,"o":19.78,"t":"2024-12-24T05:00:00Z","v":590049,"vw":19.494788},{"c":19.53,"h":19.795,"l":19.1,"n":12944,"o":19.31,"t":"2024-12-26T05:00:00Z","v":957849,"vw":19.561035},{"c":18.96,"h":20.11,"l":18.87,"n":15200,"o":19.45,"t":"2024-12-27T05:00:00Z","v":1361872,"vw":19.097608},{"c":18.61,"h":19.03,"l":18.4,"n":16472,"o":18.86,"t":"2024-12-30T05:00:00Z","v":1126976,"vw":18.635568},{"c":18.8,"h":19.23,"l":18.25,"n":11653,"o":18.78,"t":"2024-12-31T05:00:00Z","v":1225959,"vw":18.57853},{"c":19.65,"h":19.94,"l":18.6611,"n":18538,"o":18.94,"t":"2025-01-02T05:00:00Z","v":1265155,"vw":19.457121},{"c":19.79,"h":20.54,"l":19.555,"n":13750,"o":19.67,"t":"2025-01-03T05:00:00Z","v":1039621,"vw":19.951447},{"c":19.5,"h":20.3,"l":19.155,"n":19059,"o":19.79,"t":"2025-01-06T05:00:00Z","v":1462454,"vw":19.778349},{"c":19.67,"h":20.48,"l":19.425,"n":18400,"o":19.48,"t":"2025-01-07T05:00:00Z","v":1224753,"vw":19.788825},{"c":19.75,"h":20.78,"l":19.32,"n":19131,"o":19.32,"t":"2025-01-08T05:00:00Z","v":1715823,"vw":19.920108},{"c":18.49,"h":19.41,"l":18.1,"n":24188,"o":19.18,"t":"2025-01-10T05:00:00Z","v":2506156,"vw":18.49773},{"c":18.91,"h":18.98,"l":17.75,"n":21089,"o":18.42,"t":"2025-01-13T05:00:00Z","v":2244086,"vw":18.383403},{"c":18.05,"h":19.07,"l":18.02,"n":15605,"o":19.04,"t":"2025-01-14T05:00:00Z","v":1236999,"vw":18.15855},{"c":18.93,"h":19.19,"l":18.29,"n":16836,"o":18.55,"t":"2025-01-15T05:00:00Z","v":1696615,"vw":18.804216},{"c":19.02,"h":19.06,"l":18.35,"n":13893,"o":18.89,"t":"2025-01-16T05:00:00Z","v":1666022,"vw":18.806031},{"c":19.56,"h":19.62,"l":18.97,"n":11229,"o":19.24,"t":"2025-01-17T05:00:00Z","v":931552,"vw":19.391689},{"c":19.76,"h":20.48,"l":19.57,"n":14812,"o":20,"t":"2025-01-21T05:00:00Z","v":1338193,"vw":19.829121},{"c":19.71,"h":20.02,"l":19.41,"n":14383,"o":19.71,"t":"2025-01-22T05:00:00Z","v":1008237,"vw":19.713295},{"c":21.53,"h":21.67,"l":19.82,"n":43506,"o":20.05,"t":"2025-01-23T05:00:00Z","v":3851031,"vw":20.977503},{"c":20.76,"h":21.73,"l":20.37,"n":36511,"o":21.23,"t":"2025-01-24T05:00:00Z","v":23746341,"vw":20.832607},{"c":20.25,"h":21.13,"l":19.885,"n":21189,"o":20.75,"t":"2025-01-27T05:00:00Z","v":1664923,"vw":20.358481},{"c":20.03,"h":20.6363,"l":19.79,"n":22058,"o":20.4,"t":"2025-01-28T05:00:00Z","v":1446386,"vw":20.15171},{"c":19.95,"h":20.3,"l":19.69,"n":19118,"o":19.88,"t":"2025-01-29T05:00:00Z","v":1295964,"vw":19.962757},{"c":20.23,"h":20.65,"l":19.963,"n":17509,"o":20.15,"t":"2025-01-30T05:00:00Z","v":1451298,"vw":20.223946},{"c":19.88,"h":20.5,"l":19.275,"n":17771,"o":20.3,"t":"2025-01-31T05:00:00Z","v":1314529,"vw":19.853618},{"c":18.74,"h":19.44,"l":18.545,"n":22192,"o":19.03,"t":"2025-02-03T05:00:00Z","v":1620086,"vw":18.829585},{"c":19.68,"h":19.77,"l":18.655,"n":14602,"o":18.7,"t":"2025-02-04T05:00:00Z","v":1087347,"vw":19.378748},{"c":20.27,"h":20.53,"l":19.79,"n":15776,"o":19.86,"t":"2025-02-05T05:00:00Z","v":1248398,"vw":20.231788},{"c":20.48,"h":20.53,"l":19.9475,"n":17609,"o":20.32,"t":"2025-02-06T05:00:00Z","v":1264770,"vw":20.311784},{"c":20.24,"h":21.84,"l":20.14,"n":18666,"o":20.56,"t":"2025-02-07T05:00:00Z","v":1413987,"vw":20.579332},{"c":19.92,"h":20.48,"l":19.3701,"n":21056,"o":20.39,"t":"2025-02-10T05:00:00Z","v":1502993,"vw":19.81676},{"c":18.89,"h":19.8,"l":18.23,"n":23701,"o":18.23,"t":"2025-02-11T05:00:00Z","v":1772954,"vw":18.887711},{"c":18.57,"h":18.61,"l":17.57,"n":25466,"o":18.35,"t":"2025-02-12T05:00:00Z","v":1904865,"vw":18.159858},{"c":19.11,"h":19.21,"l":18.14,"n":17441,"o":18.83,"t":"2025-02-13T05:00:00Z","v":1257372,"vw":18.940843},{"c":19.95,"h":20.2,"l":19.07,"n":15821,"o":19.2705,"t":"2025-02-14T05:00:00Z","v":930588,"vw":19.823347},{"c":20.44,"h":20.76,"l":20,"n":17039,"o":20,"t":"2025-02-18T05:00:00Z","v":1071851,"vw":20.4467},{"c":21.08,"h":21.24,"l":20.25,"n":17972,"o":20.25,"t":"2025-02-19T05:00:00Z","v":1215550,"vw":21.011218},{"c":20.96,"h":21.24,"l":20.55,"n":16043,"o":21.08,"t":"2025-02-20T05:00:00Z","v":1306404,"vw":20.907001},{"c":19.9,"h":21.305,"l":19.875,"n":17781,"o":21.2,"t":"2025-02-21T05:00:00Z","v":1201990,"vw":20.322891},{"c":18.86,"h":19.89,"l":18.585,"n":22618,"o":19.89,"t":"2025-02-24T05:00:00Z","v":1392366,"vw":19.002265},{"c":19.53,"h":19.815,"l":18.48,"n":25006,"o":19.05,"t":"2025-02-25T05:00:00Z","v":1651712,"vw":19.235013},{"c":19.23,"h":19.98,"l":19.08,"n":18218,"o":19.72,"t":"2025-02-26T05:00:00Z","v":1130775,"vw":19.486859},{"c":18.94,"h":19.965,"l":18.91,"n":14508,"o":19.17,"t":"2025-02-27T05:00:00Z","v":1043161,"vw":19.427337},{"c":18.91,"h":19.04,"l":18.53,"n":16448,"o":18.77,"t":"2025-02-28T05:00:00Z","v":1220321,"vw":18.80375},{"c":17.71,"h":18.97,"l":17.61,"n":23020,"o":18.94,"t":"2025-03-03T05:00:00Z","v":1640304,"vw":17.95996},{"c":17.11,"h":17.48,"l":16.57,"n":28077,"o":17.16,"t":"2025-03-04T05:00:00Z","v":2522409,"vw":16.995104},{"c":17.35,"h":17.41,"l":16.57,"n":18347,"o":17.14,"t":"2025-03-05T05:00:00Z","v":1427513,"vw":17.096953},{"c":17.67,"h":17.79,"l":16.825,"n":15115,"o":16.91,"t":"2025-03-06T05:00:00Z","v":1171716,"vw":17.449099},{"c":16.97,"h":17.58,"l":16.84,"n":18529,"o":17.58,"t":"2025-03-07T05:00:00Z","v":1355447,"vw":17.124182},{"c":15.21,"h":16.87,"l":15.105,"n":27987,"o":16.56,"t":"2025-03-10T04:00:00Z","v":2105767,"vw":15.589008},{"c":15.06,"h":15.56,"l":14.225,"n":28928,"o":15.33,"t":"2025-03-11T04:00:00Z","v":2026439,"vw":14.793344},{"c":15.77,"h":16.325,"l":14.78,"n":27612,"o":15.07,"t":"2025-03-12T04:00:00Z","v":2362704,"vw":15.669642},{"c":15.07,"h":15.78,"l":14.82,"n":20507,"o":15.68,"t":"2025-03-13T04:00:00Z","v":1193595,"vw":15.068736},{"c":15.36,"h":15.6242,"l":15.13,"n":17878,"o":15.21,"t":"2025-03-14T04:00:00Z","v":1103655,"vw":15.338532},{"c":15.6,"h":15.86,"l":15.005,"n":15848,"o":15.34,"t":"2025-03-17T04:00:00Z","v":831542,"vw":15.551907},{"c":15.095,"h":15.35,"l":14.82,"n":17077,"o":15.35,"t":"2025-03-18T04:00:00Z","v":1130474,"vw":15.11771},{"c":15.47,"h":15.6,"l":14.98,"n":15760,"o":15.02,"t":"2025-03-19T04:00:00Z","v":1266427,"vw":15.383807},{"c":15.11,"h":15.72,"l":15.07,"n":21437,"o":15.27,"t":"2025-03-20T04:00:00Z","v":1788989,"vw":15.274189},{"c":14.8,"h":15.22,"l":14.685,"n":24127,"o":15.11,"t":"2025-03-21T04:00:00Z","v":4064707,"vw":14.828792},{"c":15.5,"h":15.65,"l":14.96,"n":14823,"o":15,"t":"2025-03-24T04:00:00Z","v":1193064,"vw":15.475146},{"c":14.73,"h":15.54,"l":14.42,"n":18994,"o":15.535,"t":"2025-03-25T04:00:00Z","v":1604485,"vw":14.772062},{"c":13.93,"h":14.795,"l":13.74,"n":23179,"o":14.795,"t":"2025-03-26T04:00:00Z","v":1701302,"vw":14.002539},{"c":13.8,"h":14,"l":13.68,"n":18286,"o":13.99,"t":"2025-03-27T04:00:00Z","v":1437240,"vw":13.819533},{"c":13.82,"h":13.9926,"l":13.66,"n":14347,"o":13.76,"t":"2025-03-28T04:00:00Z","v":974322,"vw":13.810342},{"c":12.74,"h":13.435,"l":12.14,"n":34846,"o":13.4,"t":"2025-03-31T04:00:00Z","v":2848519,"vw":12.722225},{"c":12.205,"h":12.92,"l":12.14,"n":23477,"o":12.74,"t":"2025-04-01T04:00:00Z","v":1733760,"vw":12.363091},{"c":12.69,"h":12.835,"l":11.89,"n":21084,"o":11.97,"t":"2025-04-02T04:00:00Z","v":1559229,"vw":12.567845},{"c":12.06,"h":12.36,"l":11.6,"n":27872,"o":12.13,"t":"2025-04-03T04:00:00Z","v":2402352,"vw":12.015472},{"c":10.68,"h":11.96,"l":10.655,"n":28756,"o":11.74,"t":"2025-04-04T04:00:00Z","v":2566872,"vw":10.903252},{"c":10.25,"h":11.07,"l":9.57,"n":34914,"o":9.9,"t":"2025-04-07T04:00:00Z","v":3263420,"vw":10.180337},{"c":9.99,"h":10.97,"l":9.732,"n":29259,"o":10.8,"t":"2025-04-08T04:00:00Z","v":2268205,"vw":10.267783},{"c":11.8,"h":12.4699,"l":9.635,"n":47543,"o":9.76,"t":"2025-04-09T04:00:00Z","v":4598479,"vw":11.270885},{"c":11.11,"h":11.4,"l":10.37,"n":34889,"o":11.27,"t":"2025-04-10T04:00:00Z","v":2743417,"vw":10.873504},{"c":11.79,"h":11.805,"l":10.75,"n":22309,"o":11.02,"t":"2025-04-11T04:00:00Z","v":1755926,"vw":11.502234},{"c":12.34,"h":12.46,"l":11.68,"n":17231,"o":12.13,"t":"2025-04-14T04:00:00Z","v":1437170,"vw":12.150431},{"c":12.87,"h":12.925,"l":12.23,"n":20577,"o":12.24,"t":"2025-04-15T04:00:00Z","v":1827916,"vw":12.602052},{"c":11.35,"h":12.75,"l":11,"n":41854,"o":12.75,"t":"2025-04-16T04:00:00Z","v":3772726,"vw":11.383557},{"c":11.24,"h":11.505,"l":10.92,"n":27164,"o":11.27,"t":"2025-04-17T04:00:00Z","v":2384200,"vw":11.170431},{"c":12.08,"h":12.5,"l":10.95,"n":25698,"o":11.04,"t":"2025-04-21T04:00:00Z","v":2521336,"vw":12.007766},{"c":12.36,"h":12.5075,"l":11.89,"n":19767,"o":12.21,"t":"2025-04-22T04:00:00Z","v":1748447,"vw":12.222291},{"c":13.01,"h":13.45,"l":12.755,"n":19876,"o":12.88,"t":"2025-04-23T04:00:00Z","v":1753878,"vw":13.095217},{"c":13.34,"h":13.4,"l":12.81,"n":15591,"o":13.13,"t":"2025-04-24T04:00:00Z","v":1035034,"vw":13.265934},{"c":13.25,"h":13.43,"l":12.9,"n":12655,"o":13.12,"t":"2025-04-25T04:00:00Z","v":862735,"vw":13.215615},{"c":13.52,"h":13.85,"l":13.36,"n":15477,"o":13.38,"t":"2025-04-28T04:00:00Z","v":1051167,"vw":13.550539},{"c":13.47,"h":13.825,"l":13.29,"n":15320,"o":13.49,"t":"2025-04-29T04:00:00Z","v":1112802,"vw":13.560741},{"c":13.89,"h":14.24,"l":13,"n":19252,"o":13.12,"t":"2025-04-30T04:00:00Z","v":1674422,"vw":13.873762},{"c":14.04,"h":14.25,"l":13.43,"n":17885,"o":13.89,"t":"2025-05-01T04:00:00Z","v":1233950,"vw":14.010199},{"c":14.42,"h":14.97,"l":14.22,"n":20085,"o":14.23,"t":"2025-05-02T04:00:00Z","v":1397097,"vw":14.615028},{"c":13.98,"h":14.4,"l":13.97,"n":13884,"o":14.33,"t":"2025-05-05T04:00:00Z","v":883937,"vw":14.117969},{"c":13.08,"h":13.9,"l":12.83,"n":32224,"o":13.75,"t":"2025-05-06T04:00:00Z","v":2241816,"vw":13.212561},{"c":13.06,"h":13.26,"l":12.82,"n":16364,"o":13.14,"t":"2025-05-07T04:00:00Z","v":1073338,"vw":13.035389},{"c":13.25,"h":13.49,"l":12.44,"n":18088,"o":13.06,"t":"2025-05-08T04:00:00Z","v":1285395,"vw":13.076287},{"c":13.03,"h":13.98,"l":12.885,"n":16647,"o":13.26,"t":"2025-05-09T04:00:00Z","v":1253049,"vw":13.056875},{"c":13.97,"h":14.4,"l":13.42,"n":26371,"o":13.87,"t":"2025-05-12T04:00:00Z","v":2097414,"vw":13.939404},{"c":15.28,"h":16.83,"l":14.77,"n":55793,"o":15.75,"t":"2025-05-13T04:00:00Z","v":4491651,"vw":15.432912},{"c":14.91,"h":16.03,"l":14.79,"n":33000,"o":15.28,"t":"2025-05-14T04:00:00Z","v":2444513,"vw":15.135867},{"c":15.34,"h":15.395,"l":14.68,"n":26707,"o":14.91,"t":"2025-05-15T04:00:00Z","v":2143716,"vw":15.1915},{"c":15.71,"h":15.85,"l":15.19,"n":24179,"o":15.37,"t":"2025-05-16T04:00:00Z","v":1822669,"vw":15.660083},{"c":15.74,"h":15.99,"l":15.21,"n":22872,"o":15.29,"t":"2025-05-19T04:00:00Z","v":1897042,"vw":15.712914},{"c":16.29,"h":16.32,"l":15.62,"n":22264,"o":15.86,"t":"2025-05-20T04:00:00Z","v":1940849,"vw":16.120366},{"c":15.31,"h":16.47,"l":15.17,"n":27170,"o":16.25,"t":"2025-05-21T04:00:00Z","v":1893981,"vw":15.603874},{"c":15.39,"h":15.59,"l":15.015,"n":19954,"o":15.24,"t":"2025-05-22T04:00:00Z","v":1473975,"vw":15.388623},{"c":15.13,"h":15.365,"l":14.92,"n":18627,"o":15.08,"t":"2025-05-23T04:00:00Z","v":1230387,"vw":15.123366},{"c":15.37,"h":15.68,"l":15.22,"n":19181,"o":15.62,"t":"2025-05-27T04:00:00Z","v":1282868,"vw":15.441554},{"c":15.56,"h":15.98,"l":15.35,"n":20309,"o":15.5,"t":"2025-05-28T04:00:00Z","v":1541194,"vw":15.629056},{"c":16.82,"h":17.1899,"l":15.545,"n":38208,"o":15.81,"t":"2025-05-29T04:00:00Z","v":3066044,"vw":16.794174},{"c":16.07,"h":16.78,"l":15.675,"n":21294,"o":16.78,"t":"2025-05-30T04:00:00Z","v":1900681,"vw":16.069115},{"c":16.4,"h":16.88,"l":16.08,"n":24807,"o":16.18,"t":"2025-06-02T04:00:00Z","v":1742265,"vw":16.407312},{"c":16.61,"h":16.93,"l":16.1856,"n":22687,"o":16.54,"t":"2025-06-03T04:00:00Z","v":1937168,"vw":16.656531},{"c":16.74,"h":17.08,"l":16.545,"n":21269,"o":16.6,"t":"2025-06-04T04:00:00Z","v":1502406,"vw":16.781156},{"c":16.46,"h":16.7399,"l":16.06,"n":20215,"o":16.64,"t":"2025-06-05T04:00:00Z","v":1394253,"vw":16.464402},{"c":16.81,"h":17.1,"l":16.705,"n":16830,"o":16.72,"t":"2025-06-06T04:00:00Z","v":1235525,"vw":16.881172},{"c":16.57,"h":17.18,"l":16.41,"n":23037,"o":17.1,"t":"2025-06-09T04:00:00Z","v":1389997,"vw":16.595409},{"c":16.97,"h":17.3,"l":16.62,"n":19701,"o":16.79,"t":"2025-06-10T04:00:00Z","v":1272733,"vw":17.003833},{"c":16.74,"h":17.49,"l":16.68,"n":20963,"o":17.17,"t":"2025-06-11T04:00:00Z","v":1652086,"vw":16.977857},{"c":16.22,"h":16.735,"l":16.175,"n":20140,"o":16.71,"t":"2025-06-12T04:00:00Z","v":1466741,"vw":16.327321},{"c":15.74,"h":16.105,"l":15.54,"n":18135,"o":15.62,"t":"2025-06-13T04:00:00Z","v":1219137,"vw":15.758881},{"c":15.7,"h":15.875,"l":15.405,"n":17725,"o":15.86,"t":"2025-06-16T04:00:00Z","v":1230342,"vw":15.664204},{"c":15.5,"h":16.06,"l":15.185,"n":24043,"o":15.5,"t":"2025-06-17T04:00:00Z","v":2035833,"vw":15.558378},{"c":15.62,"h":15.84,"l":15.21,"n":16694,"o":15.43,"t":"2025-06-18T04:00:00Z","v":1198471,"vw":15.633857},{"c":15.32,"h":15.9208,"l":14.93,"n":16592,"o":15.79,"t":"2025-06-20T04:00:00Z","v":2775205,"vw":15.337874},{"c":15.51,"h":15.815,"l":15.12,"n":16165,"o":15.2,"t":"2025-06-23T04:00:00Z","v":1544073,"vw":15.489709},{"c":15.96,"h":16.065,"l":15.435,"n":16398,"o":15.84,"t":"2025-06-24T04:00:00Z","v":1324379,"vw":15.897724},{"c":15.66,"h":16.115,"l":15.33,"n":14986,"o":15.92,"t":"2025-06-25T04:00:00Z","v":942764,"vw":15.644793},{"c":16.07,"h":16.08,"l":15.31,"n":18962,"o":15.62,"t":"2025-06-26T04:00:00Z","v":1436636,"vw":15.916957},{"c":16.08,"h":16.24,"l":15.655,"n":22739,"o":16.11,"t":"2025-06-27T04:00:00Z","v":2078814,"vw":16.012609},{"c":15.8,"h":16.76,"l":15.8,"n":18931,"o":16.19,"t":"2025-06-30T04:00:00Z","v":1698764,"vw":16.056149},{"c":16.09,"h":16.54,"l":15.33,"n":18681,"o":15.66,"t":"2025-07-01T04:00:00Z","v":1282991,"vw":16.017198},{"c":16.9,"h":16.98,"l":15.985,"n":21245,"o":16.12,"t":"2025-07-02T04:00:00Z","v":1741253,"vw":16.775848},{"c":16.79,"h":17.18,"l":16.71,"n":11930,"o":16.91,"t":"2025-07-03T04:00:00Z","v":800545,"vw":16.828989},{"c":16.84,"h":17.05,"l":16.45,"n":21504,"o":16.75,"t":"2025-07-07T04:00:00Z","v":1922237,"vw":16.716357},{"c":17.54,"h":17.795,"l":16.87,"n":22108,"o":16.89,"t":"2025-07-08T04:00:00Z","v":1807941,"vw":17.537608},{"c":18.88,"h":18.895,"l":17.68,"n":26393,"o":17.68,"t":"2025-07-09T04:00:00Z","v":2163610,"vw":18.586182},{"c":18.86,"h":19.24,"l":18.56,"n":27417,"o":18.98,"t":"2025-07-10T04:00:00Z","v":1787473,"vw":18.940931},{"c":18.31,"h":18.69,"l":18.1,"n":17930,"o":18.4,"t":"2025-07-11T04:00:00Z","v":1446999,"vw":18.339519},{"c":18.61,"h":19.0645,"l":18.17,"n":20520,"o":18.17,"t":"2025-07-14T04:00:00Z","v":1399656,"vw":18.707248},{"c":17.63,"h":18.91,"l":17.59,"n":18529,"o":18.79,"t":"2025-07-15T04:00:00Z","v":1458761,"vw":17.866917},{"c":18.3,"h":18.43,"l":17.75,"n":17479,"o":17.87,"t":"2025-07-16T04:00:00Z","v":1248474,"vw":18.26494},{"c":18.85,"h":19.045,"l":18.1,"n":18661,"o":18.35,"t":"2025-07-17T04:00:00Z","v":1301881,"vw":18.84288},{"c":16.76,"h":19.325,"l":16.67,"n":41831,"o":19.05,"t":"2025-07-18T04:00:00Z","v":3012791,"vw":17.271168},{"c":14.71,"h":17,"l":14.325,"n":66722,"o":16.96,"t":"2025-07-21T04:00:00Z","v":6746547,"vw":14.932617},{"c":14.96,"h":15.035,"l":14.3001,"n":31682,"o":14.65,"t":"2025-07-22T04:00:00Z","v":2729318,"vw":14.772842},{"c":15.92,"h":16.62,"l":15.14,"n":34429,"o":15.42,"t":"2025-07-23T04:00:00Z","v":3419276,"vw":16.047427},{"c":16.26,"h":16.52,"l":15.65,"n":26202,"o":15.92,"t":"2025-07-24T04:00:00Z","v":2449280,"vw":16.113683},{"c":15.74,"h":16.31,"l":15.62,"n":22958,"o":16.12,"t":"2025-07-25T04:00:00Z","v":1765553,"vw":15.908429},{"c":16.2,"h":16.5,"l":15.925,"n":21850,"o":16.09,"t":"2025-07-28T04:00:00Z","v":1804201,"vw":16.25016},{"c":15.92,"h":16.69,"l":15.82,"n":22573,"o":16.56,"t":"2025-07-29T04:00:00Z","v":1597757,"vw":16.107006},{"c":15.705,"h":16.545,"l":15.51,"n":21712,"o":16.26,"t":"2025-07-30T04:00:00Z","v":1548182,"vw":15.935618},{"c":15.8,"h":16.05,"l":15.5842,"n":18043,"o":15.9278,"t":"2025-07-31T04:00:00Z","v":1195865,"vw":15.790387},{"c":15.93,"h":16,"l":15.495,"n":23052,"o":15.5,"t":"2025-08-01T04:00:00Z","v":1519230,"vw":15.812077},{"c":16.465,"h":16.625,"l":15.96,"n":18688,"o":16.13,"t":"2025-08-04T04:00:00Z","v":1094534,"vw":16.415404},{"c":16.47,"h":16.61,"l":16.13,"n":20446,"o":16.4,"t":"2025-08-05T04:00:00Z","v":1293811,"vw":16.473854},{"c":16.31,"h":16.725,"l":15.83,"n":25705,"o":16.29,"t":"2025-08-06T04:00:00Z","v":1935040,"vw":16.295153},{"c":16.06,"h":16.485,"l":15.68,"n":22507,"o":16.41,"t":"2025-08-07T04:00:00Z","v":1638236,"vw":15.942733},{"c":16.42,"h":16.48,"l":15.01,"n":32710,"o":15.55,"t":"2025-08-08T04:00:00Z","v":2806319,"vw":16.046985},{"c":17.21,"h":17.22,"l":15.81,"n":30563,"o":16.3,"t":"2025-08-11T04:00:00Z","v":2689131,"vw":16.92897},{"c":17.8,"h":18.13,"l":17.2206,"n":25772,"o":17.25,"t":"2025-08-12T04:00:00Z","v":1886737,"vw":17.806997},{"c":19.99,"h":20,"l":18.095,"n":29969,"o":18.18,"t":"2025-08-13T04:00:00Z","v":2874548,"vw":19.535565},{"c":18.78,"h":18.88,"l":18.14,"n":63129,"o":18.69,"t":"2025-08-14T04:00:00Z","v":5000847,"vw":18.635961},{"c":20.51,"h":20.58,"l":18.725,"n":51868,"o":18.765,"t":"2025-08-15T04:00:00Z","v":5202178,"vw":19.9452},{"c":19.91,"h":20.75,"l":19.89,"n":31083,"o":20.5,"t":"2025-08-18T04:00:00Z","v":2756534,"vw":20.106272},{"c":19.86,"h":20.13,"l":19.42,"n":26744,"o":19.84,"t":"2025-08-19T04:00:00Z","v":2065513,"vw":19.832661},{"c":20.2,"h":20.555,"l":19.56,"n":21544,"o":19.83,"t":"2025-08-20T04:00:00Z","v":2116038,"vw":20.196096},{"c":20.75,"h":20.945,"l":19.815,"n":28431,"o":19.97,"t":"2025-08-21T04:00:00Z","v":2569770,"vw":20.61352},{"c":21.33,"h":21.6958,"l":20.72,"n":31332,"o":20.92,"t":"2025-08-22T04:00:00Z","v":2646214,"vw":21.376457},{"c":20.71,"h":21.65,"l":20.445,"n":22279,"o":21.42,"t":"2025-08-25T04:00:00Z","v":2030494,"vw":20.911778},{"c":21.18,"h":21.23,"l":20.59,"n":18987,"o":20.69,"t":"2025-08-26T04:00:00Z","v":1819450,"vw":21.09783},{"c":21.79,"h":21.815,"l":21.06,"n":20884,"o":21.06,"t":"2025-08-27T04:00:00Z","v":2248324,"vw":21.418703},{"c":22.34,"h":22.75,"l":21.73,"n":23689,"o":21.81,"t":"2025-08-28T04:00:00Z","v":2476969,"vw":22.424755},{"c":22.03,"h":22.55,"l":21.61,"n":25573,"o":22.43,"t":"2025-08-29T04:00:00Z","v":2386808,"vw":21.921131},{"c":25.68,"h":26.13,"l":22.73,"n":60916,"o":22.73,"t":"2025-09-02T04:00:00Z","v":6168874,"vw":24.989673},{"c":27.8,"h":27.86,"l":25.61,"n":53457,"o":25.75,"t":"2025-09-03T04:00:00Z","v":5385759,"vw":27.309661},{"c":28,"h":29.34,"l":27.28,"n":42949,"o":28,"t":"2025-09-04T04:00:00Z","v":3373105,"vw":28.019528},{"c":29.075,"h":29.28,"l":28.01,"n":34294,"o":28.24,"t":"2025-09-05T04:00:00Z","v":2707595,"vw":28.863626},{"c":27.17,"h":28.7499,"l":27.1,"n":37994,"o":28.37,"t":"2025-09-08T04:00:00Z","v":3267770,"vw":27.718504},{"c":27.73,"h":27.82,"l":27.15,"n":33653,"o":27.42,"t":"2025-09-09T04:00:00Z","v":2394764,"vw":27.520513},{"c":28.89,"h":29.08,"l":27.8,"n":30133,"o":28.02,"t":"2025-09-10T04:00:00Z","v":2620924,"vw":28.476467},{"c":29.72,"h":29.8,"l":27.94,"n":36784,"o":28.7,"t":"2025-09-11T04:00:00Z","v":2709393,"vw":29.101065},{"c":29.72,"h":31.13,"l":29.51,"n":31850,"o":29.65,"t":"2025-09-12T04:00:00Z","v":3045183,"vw":30.275984},{"c":28.67,"h":29.91,"l":28.12,"n":29384,"o":29.7,"t":"2025-09-15T04:00:00Z","v":2227112,"vw":28.72335},{"c":29.42,"h":29.45,"l":28.48,"n":27605,"o":28.75,"t":"2025-09-16T04:00:00Z","v":1992823,"vw":29.155038},{"c":29.13,"h":30.4,"l":29.04,"n":30941,"o":29.55,"t":"2025-09-17T04:00:00Z","v":1873699,"vw":29.558414},{"c":31.51,"h":31.62,"l":29.81,"n":31198,"o":29.85,"t":"2025-09-18T04:00:00Z","v":2758877,"vw":31.123916},{"c":30.69,"h":31.6679,"l":30.25,"n":26763,"o":31.53,"t":"2025-09-19T04:00:00Z","v":4938075,"vw":30.763699},{"c":32.05,"h":32.17,"l":30.705,"n":29928,"o":30.81,"t":"2025-09-22T04:00:00Z","v":2249487,"vw":31.728558},{"c":32.5,"h":33,"l":31.5907,"n":32371,"o":32.06,"t":"2025-09-23T04:00:00Z","v":2575330,"vw":32.391263},{"c":32.83,"h":33.73,"l":32.39,"n":31235,"o":32.91,"t":"2025-09-24T04:00:00Z","v":2359347,"vw":33.146832},{"c":31.66,"h":33.13,"l":31.53,"n":31140,"o":32.27,"t":"2025-09-25T04:00:00Z","v":2362202,"vw":32.312439},{"c":32.8,"h":32.86,"l":31.455,"n":25332,"o":31.76,"t":"2025-09-26T04:00:00Z","v":1857454,"vw":32.313744},{"c":33.78,"h":34.16,"l":33.02,"n":24607,"o":33.39,"t":"2025-09-29T04:00:00Z","v":1792059,"vw":33.741533},{"c":34.49,"h":34.61,"l":33.5495,"n":24087,"o":33.88,"t":"2025-09-30T04:00:00Z","v":2530208,"vw":34.320461},{"c":35.01,"h":35.4,"l":34.38,"n":25467,"o":34.54,"t":"2025-10-01T04:00:00Z","v":1895760,"vw":35.091336},{"c":34.6,"h":35.65,"l":34.47,"n":29436,"o":35.45,"t":"2025-10-02T04:00:00Z","v":2011590,"vw":34.767136},{"c":36.12,"h":36.24,"l":34.79,"n":27979,"o":35,"t":"2025-10-03T04:00:00Z","v":1958095,"vw":35.717342},{"c":37.5,"h":39.4199,"l":36.64,"n":35720,"o":36.67,"t":"2025-10-06T04:00:00Z","v":2694528,"vw":38.082603},{"c":36.54,"h":37.87,"l":36.29,"n":26678,"o":37.58,"t":"2025-10-07T04:00:00Z","v":2430165,"vw":36.795334},{"c":36.94,"h":37.3,"l":36.0001,"n":24364,"o":36.9,"t":"2025-10-08T04:00:00Z","v":1769474,"vw":36.708454},{"c":36.06,"h":37.15,"l":35.94,"n":21820,"o":36.91,"t":"2025-10-09T04:00:00Z","v":1500521,"vw":36.283865},{"c":35.41,"h":36.1,"l":34.91,"n":24160,"o":36,"t":"2025-10-10T04:00:00Z","v":1829589,"vw":35.465812},{"c":36.25,"h":37.07,"l":35.5001,"n":22179,"o":35.67,"t":"2025-10-13T04:00:00Z","v":1558019,"vw":36.32505},{"c":35.96,"h":36.405,"l":34.61,"n":19677,"o":35.27,"t":"2025-10-14T04:00:00Z","v":1222707,"vw":35.730349},{"c":38.19,"h":38.63,"l":36.0178,"n":25269,"o":36.42,"t":"2025-10-15T04:00:00Z","v":1575759,"vw":37.878186},{"c":38.97,"h":40.289,"l":38.19,"n":30710,"o":38.25,"t":"2025-10-16T04:00:00Z","v":2595233,"vw":39.189703},{"c":36.81,"h":39.3599,"l":36.57,"n":26869,"o":38.2,"t":"2025-10-17T04:00:00Z","v":1877816,"vw":37.523821},{"c":38.47,"h":38.56,"l":36.905,"n":18984,"o":37.67,"t":"2025-10-20T04:00:00Z","v":1632484,"vw":38.069939},{"c":38.03,"h":39.56,"l":38.02,"n":27058,"o":38.45,"t":"2025-10-21T04:00:00Z","v":1969601,"vw":38.561156},{"c":37.63,"h":39.0899,"l":36.9,"n":23914,"o":38.75,"t":"2025-10-22T04:00:00Z","v":1586876,"vw":37.829524},{"c":37.35,"h":38.23,"l":36.73,"n":20930,"o":37.63,"t":"2025-10-23T04:00:00Z","v":1257790,"vw":37.39213},{"c":38,"h":38.34,"l":36.88,"n":20929,"o":37.96,"t":"2025-10-24T04:00:00Z","v":1471196,"vw":37.551133},{"c":39.48,"h":40.1,"l":38.63,"n":27131,"o":39.1,"t":"2025-10-27T04:00:00Z","v":1730752,"vw":39.524397},{"c":39.55,"h":40.48,"l":38.8401,"n":19636,"o":39.23,"t":"2025-10-28T04:00:00Z","v":1243834,"vw":39.515019},{"c":40.29,"h":40.75,"l":38.65,"n":21588,"o":39.26,"t":"2025-10-29T04:00:00Z","v":1559672,"vw":39.802691},{"c":42.31,"h":43.33,"l":39.6985,"n":35499,"o":39.92,"t":"2025-10-30T04:00:00Z","v":2300925,"vw":42.14055},{"c":42.39,"h":43.69,"l":41.31,"n":24853,"o":42.32,"t":"2025-10-31T04:00:00Z","v":1715676,"vw":42.591511},{"c":39.61,"h":43.2,"l":39.277,"n":27041,"o":41.99,"t":"2025-11-03T05:00:00Z","v":1942327,"vw":40.017333},{"c":37.85,"h":39.31,"l":37.77,"n":24320,"o":38.6,"t":"2025-11-04T05:00:00Z","v":1987205,"vw":38.35818},{"c":40.31,"h":40.55,"l":37.56,"n":19677,"o":37.63,"t":"2025-11-05T05:00:00Z","v":1426886,"vw":39.606997},{"c":39.6,"h":40.94,"l":39.5,"n":18373,"o":40.27,"t":"2025-11-06T05:00:00Z","v":1620536,"vw":39.949155},{"c":39.23,"h":39.34,"l":37.35,"n":22788,"o":39.23,"t":"2025-11-07T05:00:00Z","v":1307917,"vw":38.527739},{"c":39.85,"h":42,"l":39.77,"n":25175,"o":40.85,"t":"2025-11-10T05:00:00Z","v":1877770,"vw":40.623308},{"c":41.5,"h":41.52,"l":38.93,"n":21560,"o":39.45,"t":"2025-11-11T05:00:00Z","v":1171322,"vw":40.790274},{"c":41.42,"h":43.195,"l":41.14,"n":27445,"o":41.96,"t":"2025-11-12T05:00:00Z","v":1987947,"vw":41.753166},{"c":41.14,"h":41.5,"l":40.21,"n":25687,"o":40.72,"t":"2025-11-13T05:00:00Z","v":1536594,"vw":40.95444},{"c":41.26,"h":41.785,"l":39.33,"n":23999,"o":39.85,"t":"2025-11-14T05:00:00Z","v":1621072,"vw":41.01866},{"c":40.15,"h":41.58,"l":39.7502,"n":25585,"o":41.28,"t":"2025-11-17T05:00:00Z","v":1612945,"vw":40.64332},{"c":40.47,"h":43.585,"l":39.3,"n":31618,"o":39.8,"t":"2025-11-18T05:00:00Z","v":2960691,"vw":41.671459},{"c":38.97,"h":41.285,"l":38.895,"n":32090,"o":41.06,"t":"2025-11-19T05:00:00Z","v":2881976,"vw":39.74109},{"c":38.09,"h":39.92,"l":37.06,"n":33353,"o":39.51,"t":"2025-11-20T05:00:00Z","v":3833275,"vw":38.279122},{"c":40.45,"h":40.58,"l":37.43,"n":26089,"o":38.01,"t":"2025-11-21T05:00:00Z","v":3506838,"vw":39.614532},{"c":44.26,"h":44.85,"l":40.43,"n":41979,"o":41.1,"t":"2025-11-24T05:00:00Z","v":4006847,"vw":43.895296},{"c":46.79,"h":46.92,"l":43.72,"n":38380,"o":44.26,"t":"2025-11-25T05:00:00Z","v":2951032,"vw":46.012986},{"c":57.71,"h":59.15,"l":45.09,"n":82177,"o":47.39,"t":"2025-11-26T05:00:00Z","v":7066507,"vw":55.818583},{"c":52.7,"h":56.67,"l":52.08,"n":34295,"o":56.39,"t":"2025-11-28T05:00:00Z","v":2540659,"vw":53.547558},{"c":56.25,"h":57.27,"l":52.23,"n":41334,"o":52.37,"t":"2025-12-01T05:00:00Z","v":3324108,"vw":55.680057},{"c":57.95,"h":59.27,"l":55.75,"n":42213,"o":55.91,"t":"2025-12-02T05:00:00Z","v":2867395,"vw":57.922842},{"c":65.075,"h":66.23,"l":58.63,"n":52770,"o":58.63,"t":"2025-12-03T05:00:00Z","v":4441856,"vw":63.763743},{"c":64.66,"h":67.14,"l":64.19,"n":46225,"o":64.4,"t":"2025-12-04T05:00:00Z","v":3060232,"vw":65.383011},{"c":61.44,"h":64.2775,"l":60.29,"n":45105,"o":62.95,"t":"2025-12-05T05:00:00Z","v":3588019,"vw":61.587836},{"c":68.6,"h":71.5,"l":65.4,"n":58059,"o":67.09,"t":"2025-12-08T05:00:00Z","v":5070917,"vw":69.141069},{"c":68.83,"h":69.99,"l":65.4577,"n":39234,"o":65.69,"t":"2025-12-09T05:00:00Z","v":5714032,"vw":68.853104},{"c":68.87,"h":70.5,"l":65.93,"n":41877,"o":68.09,"t":"2025-12-10T05:00:00Z","v":4294487,"vw":67.951398},{"c":70.82,"h":72.36,"l":68.1875,"n":34901,"o":68.86,"t":"2025-12-11T05:00:00Z","v":2829387,"vw":70.831582},{"c":70.09,"h":71,"l":68.01,"n":30370,"o":70.82,"t":"2025-12-12T05:00:00Z","v":1555373,"vw":69.745174},{"c":68.45,"h":70.51,"l":68.175,"n":29705,"o":69.51,"t":"2025-12-15T05:00:00Z","v":1874390,"vw":68.821398},{"c":64.66,"h":68.15,"l":59.51,"n":56519,"o":68.05,"t":"2025-12-16T05:00:00Z","v":3776111,"vw":63.002459},{"c":64.8,"h":67.3,"l":63.01,"n":35079,"o":65.9,"t":"2025-12-17T05:00:00Z","v":2215054,"vw":64.461736},{"c":66.47,"h":67.3,"l":64.22,"n":31081,"o":65.6,"t":"2025-12-18T05:00:00Z","v":1994349,"vw":66.115662},{"c":68.16,"h":69,"l":65.7,"n":28248,"o":66.52,"t":"2025-12-19T05:00:00Z","v":5184489,"vw":68.070298},{"c":69,"h":69.4699,"l":67.6,"n":19479,"o":68.07,"t":"2025-12-22T05:00:00Z","v":1017591,"vw":68.693204},{"c":69.83,"h":70.49,"l":68.48,"n":19843,"o":69.02,"t":"2025-12-23T05:00:00Z","v":1158428,"vw":69.771033},{"c":70.11,"h":71.2965,"l":68,"n":10495,"o":68.47,"t":"2025-12-24T05:00:00Z","v":677985,"vw":70.291668},{"c":70.16,"h":70.5625,"l":69,"n":16184,"o":70,"t":"2025-12-26T05:00:00Z","v":807458,"vw":69.989845},{"c":69.62,"h":69.69,"l":68,"n":18297,"o":69.39,"t":"2025-12-29T05:00:00Z","v":896725,"vw":69.174891},{"c":67.25,"h":69.66,"l":65.94,"n":21983,"o":69.66,"t":"2025-12-30T05:00:00Z","v":1334613,"vw":67.153839},{"c":66.39,"h":67.255,"l":66,"n":17014,"o":66.505,"t":"2025-12-31T05:00:00Z","v":1066512,"vw":66.509941},{"c":67.79,"h":68.245,"l":65,"n":22105,"o":66.3,"t":"2026-01-02T05:00:00Z","v":1161458,"vw":67.154846},{"c":63.88,"h":68.295,"l":60.62,"n":43376,"o":68.24,"t":"2026-01-05T05:00:00Z","v":2687976,"vw":63.155895},{"c":70.81,"h":76.76,"l":69.11,"n":96991,"o":72.065,"t":"2026-01-06T05:00:00Z","v":8165302,"vw":73.030096},{"c":65.69,"h":67.35,"l":63,"n":92581,"o":66.13,"t":"2026-01-07T05:00:00Z","v":7163274,"vw":65.645194},{"c":65,"h":69.42,"l":64.55,"n":66708,"o":67.32,"t":"2026-01-08T05:00:00Z","v":6958015,"vw":66.849725},{"c":64.56,"h":67.03,"l":63.4501,"n":37253,"o":65.5,"t":"2026-01-09T05:00:00Z","v":2351433,"vw":64.824},{"c":65.93,"h":66.69,"l":63.33,"n":35063,"o":64.57,"t":"2026-01-12T05:00:00Z","v":2526386,"vw":65.33263},{"c":65.545,"h":68.44,"l":65.47,"n":32727,"o":66.1,"t":"2026-01-13T05:00:00Z","v":2585451,"vw":66.923143},{"c":65.91,"h":66.04,"l":64.72,"n":29320,"o":65.25,"t":"2026-01-14T05:00:00Z","v":1852762,"vw":65.561637},{"c":66.25,"h":68.24,"l":65.8587,"n":22599,"o":66.13,"t":"2026-01-15T05:00:00Z","v":1537858,"vw":66.745685},{"c":63.84,"h":66.7315,"l":63.69,"n":24426,"o":66.45,"t":"2026-01-16T05:00:00Z","v":1567812,"vw":64.80523},{"c":65.28,"h":65.33,"l":61.65,"n":22920,"o":62,"t":"2026-01-20T05:00:00Z","v":1415353,"vw":64.156069},{"c":67.6,"h":69,"l":65.23,"n":24417,"o":65.76,"t":"2026-01-21T05:00:00Z","v":1548112,"vw":67.58238},{"c":69.59,"h":71.14,"l":68.17,"n":24369,"o":68.95,"t":"2026-01-22T05:00:00Z","v":2672616,"vw":69.648856},{"c":67.05,"h":71.16,"l":66.85,"n":23413,"o":69.25,"t":"2026-01-23T05:00:00Z","v":1930448,"vw":68.201765},{"c":66.82,"h":67.6899,"l":65.65,"n":19093,"o":66.5,"t":"2026-01-26T05:00:00Z","v":1620378,"vw":66.988655},{"c":66.91,"h":68.7999,"l":66.29,"n":18352,"o":66.65,"t":"2026-01-27T05:00:00Z","v":1229892,"vw":67.104572},{"c":65.58,"h":67.53,"l":65.475,"n":21504,"o":66.91,"t":"2026-01-28T05:00:00Z","v":2060659,"vw":66.177859},{"c":69.12,"h":69.85,"l":65.4501,"n":29095,"o":65.58,"t":"2026-01-29T05:00:00Z","v":2013419,"vw":68.676392},{"c":69.33,"h":72,"l":67.835,"n":35412,"o":70.15,"t":"2026-01-30T05:00:00Z","v":3756806,"vw":69.66253},{"c":73,"h":73.44,"l":66.91,"n":32004,"o":68.51,"t":"2026-02-02T05:00:00Z","v":2169302,"vw":71.463473},{"c":72.14,"h":76.11,"l":70,"n":34608,"o":74.15,"t":"2026-02-03T05:00:00Z","v":2348366,"vw":72.195125},{"c":68.06,"h":71.85,"l":66.45,"n":33723,"o":71.135,"t":"2026-02-04T05:00:00Z","v":2177758,"vw":68.257362},{"c":64.64,"h":69.5138,"l":63.94,"n":44775,"o":67,"t":"2026-02-05T05:00:00Z","v":3245803,"vw":65.892001},{"c":64.52,"h":68.44,"l":63.46,"n":66239,"o":65.5,"t":"2026-02-06T05:00:00Z","v":24090552,"vw":64.846672},{"c":62.64,"h":65.0921,"l":61.45,"n":69366,"o":64.67,"t":"2026-02-09T05:00:00Z","v":5837949,"vw":63.116982},{"c":62.92,"h":64,"l":61.96,"n":30799,"o":62.68,"t":"2026-02-10T05:00:00Z","v":2294779,"vw":62.995287},{"c":61.55,"h":65,"l":60.34,"n":35419,"o":64.62,"t":"2026-02-11T05:00:00Z","v":4104484,"vw":61.548135},{"c":62.38,"h":63.13,"l":61.17,"n":31281,"o":61.73,"t":"2026-02-12T05:00:00Z","v":2413320,"vw":62.373314},{"c":63.82,"h":64.48,"l":60.9,"n":30528,"o":61.13,"t":"2026-02-13T05:00:00Z","v":1990788,"vw":63.319785},{"c":63.69,"h":64.22,"l":62.36,"n":27793,"o":63.25,"t":"2026-02-17T05:00:00Z","v":1663517,"vw":63.487356},{"c":64.38,"h":65.59,"l":63.195,"n":26429,"o":63.31,"t":"2026-02-18T05:00:00Z","v":1642677,"vw":64.542865},{"c":63.86,"h":64.43,"l":62.01,"n":24899,"o":63.9,"t":"2026-02-19T05:00:00Z","v":2023760,"vw":63.669537},{"c":63.59,"h":64.59,"l":62.09,"n":34882,"o":63.71,"t":"2026-02-20T05:00:00Z","v":2749824,"vw":63.412951},{"c":63.14,"h":64.1999,"l":62.39,"n":24688,"o":62.9,"t":"2026-02-23T05:00:00Z","v":1820775,"vw":63.157158},{"c":63.67,"h":64.92,"l":62.5701,"n":31808,"o":63.43,"t":"2026-02-24T05:00:00Z","v":2522454,"vw":64.147088},{"c":61.615,"h":64.53,"l":61,"n":31402,"o":63.67,"t":"2026-02-25T05:00:00Z","v":1900743,"vw":62.117787},{"c":63.39,"h":63.71,"l":60.885,"n":36241,"o":61.85,"t":"2026-02-26T05:00:00Z","v":2420985,"vw":62.476882},{"c":63.27,"h":64.14,"l":62.47,"n":25451,"o":63.09,"t":"2026-02-27T05:00:00Z","v":1873453,"vw":63.330071},{"c":64.33,"h":65.19,"l":61.26,"n":32208,"o":61.5,"t":"2026-03-02T05:00:00Z","v":2010522,"vw":63.908217},{"c":64.1,"h":67.15,"l":62.34,"n":29524,"o":62.34,"t":"2026-03-03T05:00:00Z","v":1990474,"vw":64.96671},{"c":65.1,"h":66.045,"l":62.96,"n":27575,"o":65.03,"t":"2026-03-04T05:00:00Z","v":1877483,"vw":64.895579},{"c":63.6,"h":65.635,"l":63.52,"n":33834,"o":63.8,"t":"2026-03-05T05:00:00Z","v":2556969,"vw":64.038668},{"c":59.82,"h":61.79,"l":57.33,"n":43589,"o":61.69,"t":"2026-03-06T05:00:00Z","v":2820506,"vw":59.404637},{"c":60.67,"h":60.97,"l":57.0702,"n":36442,"o":59.1,"t":"2026-03-09T04:00:00Z","v":2260829,"vw":59.230258},{"c":59.2,"h":60.61,"l":57.6,"n":35355,"o":60.06,"t":"2026-03-10T04:00:00Z","v":2174689,"vw":59.109069},{"c":58.1,"h":59.75,"l":56.83,"n":36509,"o":58.89,"t":"2026-03-11T04:00:00Z","v":2895068,"vw":58.259512},{"c":55.01,"h":58,"l":54.58,"n":47200,"o":57.51,"t":"2026-03-12T04:00:00Z","v":3770165,"vw":55.441504},{"c":55.05,"h":56.57,"l":54.02,"n":30618,"o":55.86,"t":"2026-03-13T04:00:00Z","v":4477258,"vw":55.089751},{"c":57.37,"h":57.56,"l":55.79,"n":25075,"o":56,"t":"2026-03-16T04:00:00Z","v":1864857,"vw":57.051176},{"c":57.57,"h":58.88,"l":57,"n":25416,"o":57.56,"t":"2026-03-17T04:00:00Z","v":1710852,"vw":57.660809},{"c":56.71,"h":57.49,"l":55.49,"n":27095,"o":56.97,"t":"2026-03-18T04:00:00Z","v":2648425,"vw":56.297438},{"c":56.96,"h":57.44,"l":55.56,"n":28532,"o":55.88,"t":"2026-03-19T04:00:00Z","v":1910346,"vw":56.664797},{"c":56.33,"h":58,"l":54.89,"n":35001,"o":56.79,"t":"2026-03-20T04:00:00Z","v":6217257,"vw":56.2504},{"c":56.67,"h":58.64,"l":56.24,"n":27295,"o":57.16,"t":"2026-03-23T04:00:00Z","v":2001359,"vw":57.036819},{"c":56.27,"h":56.88,"l":55.01,"n":24101,"o":56.03,"t":"2026-03-24T04:00:00Z","v":1982694,"vw":56.195458},{"c":60.77,"h":62.805,"l":57.285,"n":40703,"o":57.285,"t":"2026-03-25T04:00:00Z","v":3389855,"vw":60.833056},{"c":60.77,"h":61.66,"l":55.405,"n":40961,"o":56.02,"t":"2026-03-26T04:00:00Z","v":2663552,"vw":60.22228},{"c":57.78,"h":61.48,"l":57.58,"n":27889,"o":60.29,"t":"2026-03-27T04:00:00Z","v":1650688,"vw":58.310211},{"c":57.65,"h":59.36,"l":57.01,"n":23775,"o":57.97,"t":"2026-03-30T04:00:00Z","v":1465289,"vw":57.857788},{"c":62.7,"h":63.08,"l":58.6501,"n":29741,"o":59.05,"t":"2026-03-31T04:00:00Z","v":2060466,"vw":62.182379},{"c":62.92,"h":64.86,"l":62.7,"n":31931,"o":63.35,"t":"2026-04-01T04:00:00Z","v":1677971,"vw":63.67222},{"c":61.03,"h":63.32,"l":60.41,"n":26532,"o":60.41,"t":"2026-04-02T04:00:00Z","v":1451912,"vw":61.49653},{"c":61.12,"h":62.01,"l":59.9,"n":20023,"o":60.58,"t":"2026-04-06T04:00:00Z","v":1202397,"vw":61.002275},{"c":61.18,"h":61.22,"l":59.25,"n":22473,"o":60.82,"t":"2026-04-07T04:00:00Z","v":1158016,"vw":60.621552},{"c":64.36,"h":64.8,"l":63.2231,"n":28148,"o":63.5,"t":"2026-04-08T04:00:00Z","v":1839382,"vw":64.214367},{"c":66.23,"h":66.28,"l":63.55,"n":24080,"o":64.29,"t":"2026-04-09T04:00:00Z","v":1423049,"vw":65.591381},{"c":65.14,"h":66.52,"l":64.8132,"n":28348,"o":66.52,"t":"2026-04-10T04:00:00Z","v":1670890,"vw":65.30735},{"c":63.79,"h":67.29,"l":63.27,"n":35349,"o":65.1,"t":"2026-04-13T04:00:00Z","v":1765221,"vw":64.315067},{"c":66.69,"h":67.49,"l":63.98,"n":27070,"o":63.98,"t":"2026-04-14T04:00:00Z","v":1467360,"vw":66.507914},{"c":70.95,"h":70.97,"l":66.61,"n":34340,"o":66.69,"t":"2026-04-15T04:00:00Z","v":2202456,"vw":69.564003},{"c":67.98,"h":72.18,"l":67.42,"n":34879,"o":71.475,"t":"2026-04-16T04:00:00Z","v":1953022,"vw":68.49709},{"c":69.51,"h":70.89,"l":68.82,"n":32459,"o":69.77,"t":"2026-04-17T04:00:00Z","v":4332153,"vw":69.709439},{"c":69.25,"h":70.479,"l":68.09,"n":20696,"o":69.21,"t":"2026-04-20T04:00:00Z","v":1198766,"vw":69.534983},{"c":71.05,"h":73.32,"l":70.09,"n":32975,"o":71.93,"t":"2026-04-21T04:00:00Z","v":2208328,"vw":71.683864},{"c":73.92,"h":74.1224,"l":69.29,"n":29613,"o":71.97,"t":"2026-04-22T04:00:00Z","v":2146620,"vw":72.921313},{"c":74.4,"h":76.48,"l":73.525,"n":38027,"o":73.525,"t":"2026-04-23T04:00:00Z","v":2593718,"vw":75.149806},{"c":73.91,"h":75.315,"l":73.26,"n":26990,"o":74.29,"t":"2026-04-24T04:00:00Z","v":1639146,"vw":74.385629},{"c":73.6,"h":75.01,"l":73.205,"n":26733,"o":74.395,"t":"2026-04-27T04:00:00Z","v":1420429,"vw":73.867363},{"c":70.13,"h":74.49,"l":69.49,"n":30426,"o":73.5,"t":"2026-04-28T04:00:00Z","v":1592992,"vw":70.94999},{"c":70.53,"h":70.85,"l":68.97,"n":23763,"o":69.51,"t":"2026-04-29T04:00:00Z","v":1050825,"vw":70.130982},{"c":73.48,"h":73.56,"l":69.15,"n":23396,"o":71.25,"t":"2026-04-30T04:00:00Z","v":1202106,"vw":72.635424},{"c":74.81,"h":75.56,"l":73.195,"n":27366,"o":74.56,"t":"2026-05-01T04:00:00Z","v":1554494,"vw":74.898241},{"c":76.39,"h":76.58,"l":73.14,"n":28799,"o":73.92,"t":"2026-05-04T04:00:00Z","v":1494981,"vw":75.707781},{"c":74.93,"h":77.9,"l":73.615,"n":24654,"o":77.25,"t":"2026-05-05T04:00:00Z","v":1257716,"vw":75.546338},{"c":79.14,"h":79.48,"l":74.4461,"n":29328,"o":75.21,"t":"2026-05-06T04:00:00Z","v":1672573,"vw":78.104504},{"c":77.95,"h":79.1,"l":75.52,"n":35840,"o":78.38,"t":"2026-05-07T04:00:00Z","v":2351244,"vw":77.402175},{"c":72.69,"h":77.92,"l":72.61,"n":39949,"o":76.5,"t":"2026-05-08T04:00:00Z","v":2700382,"vw":73.825771},{"c":77.74,"h":80.265,"l":72.65,"n":36642,"o":72.69,"t":"2026-05-11T04:00:00Z","v":2290225,"vw":77.596843},{"c":79.04,"h":79.67,"l":76.62,"n":30071,"o":76.88,"t":"2026-05-12T04:00:00Z","v":1544681,"vw":78.448598},{"c":77.88,"h":80.67,"l":77.05,"n":33436,"o":78.52,"t":"2026-05-13T04:00:00Z","v":2120924,"vw":78.277332},{"c":79.69,"h":82.26,"l":78.63,"n":27566,"o":81.2,"t":"2026-05-14T04:00:00Z","v":1799476,"vw":79.925044},{"c":76.67,"h":79,"l":76.26,"n":29343,"o":78.16,"t":"2026-05-15T04:00:00Z","v":1747073,"vw":77.087883},{"c":73.95,"h":78.49,"l":73.07,"n":28761,"o":77.3,"t":"2026-05-18T04:00:00Z","v":1523829,"vw":74.584584},{"c":73.18,"h":74.27,"l":69.88,"n":34571,"o":73.9,"t":"2026-05-19T04:00:00Z","v":2121146,"vw":72.756062},{"c":77.14,"h":77.49,"l":73.7501,"n":29117,"o":74.28,"t":"2026-05-20T04:00:00Z","v":1582684,"vw":76.358952},{"c":75.54,"h":76.44,"l":74.15,"n":26219,"o":76.28,"t":"2026-05-21T04:00:00Z","v":1580269,"vw":75.524582},{"c":74.95,"h":76.51,"l":74.53,"n":20392,"o":75.55,"t":"2026-05-22T04:00:00Z","v":1401725,"vw":75.229718},{"c":78.68,"h":78.69,"l":74.07,"n":26491,"o":75.07,"t":"2026-05-26T04:00:00Z","v":1624030,"vw":77.364164},{"c":78.99,"h":80.19,"l":77.3,"n":24364,"o":78.5,"t":"2026-05-27T04:00:00Z","v":1288431,"vw":79.035907},{"c":79.05,"h":79.55,"l":76.115,"n":22396,"o":78.39,"t":"2026-05-28T04:00:00Z","v":1016891,"vw":78.578449},{"c":77.91,"h":78.78,"l":76.5,"n":22317,"o":78.77,"t":"2026-05-29T04:00:00Z","v":1442008,"vw":77.724809},{"c":75.2,"h":77.18,"l":73.41,"n":23622,"o":76.94,"t":"2026-06-01T04:00:00Z","v":2287984,"vw":75.013844},{"c":70.82,"h":74.41,"l":69.3,"n":31658,"o":74.07,"t":"2026-06-02T04:00:00Z","v":2010249,"vw":70.992999},{"c":72.55,"h":74.3599,"l":70.32,"n":27010,"o":71.39,"t":"2026-06-03T04:00:00Z","v":1484660,"vw":72.73577},{"c":75.16,"h":75.89,"l":72.01,"n":21153,"o":73.45,"t":"2026-06-04T04:00:00Z","v":1130392,"vw":74.564505},{"c":73.09,"h":75.43,"l":72.09,"n":23020,"o":74.46,"t":"2026-06-05T04:00:00Z","v":1227987,"vw":73.525246},{"c":73.86,"h":74.37,"l":72.38,"n":23454,"o":73.2,"t":"2026-06-08T04:00:00Z","v":1205095,"vw":73.603929},{"c":73.33,"h":76.2,"l":69.71,"n":24488,"o":75,"t":"2026-06-09T04:00:00Z","v":1415243,"vw":72.841957},{"c":70.73,"h":74.87,"l":69.51,"n":25364,"o":73.33,"t":"2026-06-10T04:00:00Z","v":1546541,"vw":71.063889},{"c":74.41,"h":75.2,"l":70.715,"n":24233,"o":71.95,"t":"2026-06-11T04:00:00Z","v":1349132,"vw":74.170263},{"c":74.52,"h":75.45,"l":73.285,"n":22757,"o":74.53,"t":"2026-06-12T04:00:00Z","v":1182342,"vw":74.452123},{"c":77.15,"h":77.48,"l":74.485,"n":24294,"o":74.55,"t":"2026-06-15T04:00:00Z","v":1116065,"vw":76.738501},{"c":76.55,"h":78.09,"l":74.79,"n":16605,"o":77.56,"t":"2026-06-16T04:00:00Z","v":917198,"vw":76.317584},{"c":81.04,"h":82.48,"l":75.93,"n":36222,"o":76.55,"t":"2026-06-17T04:00:00Z","v":3100154,"vw":81.059059},{"c":81.82,"h":84.5487,"l":79.8,"n":29637,"o":82.57,"t":"2026-06-18T04:00:00Z","v":3863567,"vw":81.824474},{"c":82,"h":83.998,"l":81.68,"n":25354,"o":83,"t":"2026-06-22T04:00:00Z","v":1510666,"vw":82.253537},{"c":79.9,"h":82.5295,"l":79.685,"n":25728,"o":80,"t":"2026-06-23T04:00:00Z","v":1393659,"vw":80.685258},{"c":79.81,"h":82.84,"l":79.31,"n":29823,"o":80.72,"t":"2026-06-24T04:00:00Z","v":2048215,"vw":80.852465},{"c":79.27,"h":83.42,"l":78.055,"n":31523,"o":79.65,"t":"2026-06-25T04:00:00Z","v":2430132,"vw":80.137589},{"c":78.89,"h":82.295,"l":77.45,"n":44463,"o":78.94,"t":"2026-06-26T04:00:00Z","v":18919797,"vw":79.014434},{"c":80.5,"h":80.59,"l":78.17,"n":30800,"o":79.79,"t":"2026-06-29T04:00:00Z","v":1656703,"vw":79.90269},{"c":81.51,"h":84.055,"l":78.865,"n":39581,"o":80.52,"t":"2026-06-30T04:00:00Z","v":2715845,"vw":81.875407},{"c":80.44,"h":82.385,"l":78.81,"n":31352,"o":82.28,"t":"2026-07-01T04:00:00Z","v":1975746,"vw":80.81493},{"c":83.99,"h":83.99,"l":79.915,"n":29904,"o":81.14,"t":"2026-07-02T04:00:00Z","v":1703516,"vw":82.962486},{"c":86.55,"h":87.83,"l":83.13,"n":32391,"o":84.59,"t":"2026-07-06T04:00:00Z","v":2446057,"vw":86.26791},{"c":86.97,"h":87.57,"l":83.79,"n":30907,"o":87.275,"t":"2026-07-07T04:00:00Z","v":1915139,"vw":86.276225},{"c":85.74,"h":86.8629,"l":84.19,"n":24384,"o":85.87,"t":"2026-07-08T04:00:00Z","v":1660558,"vw":85.622069},{"c":84,"h":87.73,"l":83.3015,"n":23743,"o":86.12,"t":"2026-07-09T04:00:00Z","v":1437832,"vw":84.716054},{"c":76.4,"h":84.48,"l":76.18,"n":41703,"o":84.48,"t":"2026-07-10T04:00:00Z","v":2953159,"vw":77.391982},{"c":74.11,"h":74.89,"l":72.66,"n":35673,"o":74.82,"t":"2026-07-13T04:00:00Z","v":2481991,"vw":73.700635},{"c":71.91,"h":75.325,"l":71.81,"n":27261,"o":74.42,"t":"2026-07-14T04:00:00Z","v":1635791,"vw":72.668692},{"c":71.82,"h":72.67,"l":69.88,"n":26166,"o":71.91,"t":"2026-07-15T04:00:00Z","v":1863965,"vw":71.362151},{"c":71.375,"h":73,"l":69.95,"n":30273,"o":70.92,"t":"2026-07-16T04:00:00Z","v":2578774,"vw":71.258738},{"c":74.3,"h":74.8,"l":70.01,"n":33425,"o":70.92,"t":"2026-07-17T04:00:00Z","v":3775343,"vw":74.06855},{"c":71.65,"h":75.06,"l":71,"n":30168,"o":74.35,"t":"2026-07-20T04:00:00Z","v":2410856,"vw":72.356585},{"c":74.52,"h":74.7,"l":72.62,"n":28565,"o":72.81,"t":"2026-07-21T04:00:00Z","v":1612628,"vw":74.101745},{"c":88.7,"h":95.4899,"l":84.34,"n":91438,"o":85.46,"t":"2026-07-22T04:00:00Z","v":6993046,"vw":90.286256},{"c":86.78,"h":89.15,"l":86.26,"n":38000,"o":88.72,"t":"2026-07-23T04:00:00Z","v":2480019,"vw":87.314816},{"c":85.6,"h":87.5,"l":85.06,"n":29468,"o":86.84,"t":"2026-07-24T04:00:00Z","v":1825281,"vw":85.948617},{"c":85.53,"h":87.93,"l":85.21,"n":28729,"o":85.77,"t":"2026-07-27T04:00:00Z","v":2444605,"vw":86.335},{"c":85.78,"h":86.64,"l":82.77,"n":28568,"o":86.31,"t":"2026-07-28T04:00:00Z","v":1695143,"vw":84.462033},{"c":86.22,"h":87.89,"l":84.34,"n":30009,"o":85.56,"t":"2026-07-29T04:00:00Z","v":1808956,"vw":86.026771},{"c":87.32,"h":88.16,"l":85.19,"n":26808,"o":87.61,"t":"2026-07-30T04:00:00Z","v":1367481,"vw":86.951127},{"c":84.65,"h":87.1,"l":84.53,"n":28083,"o":86.93,"t":"2026-07-31T04:00:00Z","v":1657641,"vw":85.318645},{"c":86.01,"h":86.01,"l":81.61,"n":22775,"o":84.815,"t":"2026-08-03T04:00:00Z","v":1268971,"vw":84.790676},{"c":89.59,"h":89.67,"l":86.325,"n":29039,"o":87,"t":"2026-08-04T04:00:00Z","v":2031362,"vw":88.873495},{"c":86.91,"h":90.81,"l":85.975,"n":31345,"o":87.49,"t":"2026-08-05T04:00:00Z","v":1703637,"vw":87.897566},{"c":85.83,"h":87.815,"l":85.1901,"n":20762,"o":86.48,"t":"2026-08-06T04:00:00Z","v":1051431,"vw":86.040387},{"c":87.65,"h":88.67,"l":86.4781,"n":17596,"o":88,"t":"2026-08-07T04:00:00Z","v":948399,"vw":87.566069},{"c":88.33,"h":88.88,"l":86.5,"n":20078,"o":87.56,"t":"2026-08-10T04:00:00Z","v":854661,"vw":88.171434},{"c":89.24,"h":90.97,"l":88.45,"n":22954,"o":88.94,"t":"2026-08-11T04:00:00Z","v":1042767,"vw":89.486379},{"c":87.25,"h":90.61,"l":87.16,"n":20889,"o":89.09,"t":"2026-08-12T04:00:00Z","v":1119849,"vw":87.961913},{"c":85.59,"h":88.055,"l":84.76,"n":19214,"o":87.6,"t":"2026-08-13T04:00:00Z","v":1102067,"vw":86.12406},{"c":86.64,"h":87.17,"l":83.78,"n":18871,"o":84.75,"t":"2026-08-14T04:00:00Z","v":818351,"vw":86.141735},{"c":88.7,"h":88.94,"l":86.26,"n":19116,"o":86.44,"t":"2026-08-17T04:00:00Z","v":930294,"vw":88.43163},{"c":87.9,"h":88.35,"l":85.98,"n":19932,"o":87.72,"t":"2026-08-18T04:00:00Z","v":975139,"vw":87.384527},{"c":89.41,"h":90,"l":87.58,"n":22086,"o":89.51,"t":"2026-08-19T04:00:00Z","v":1363869,"vw":89.095483},{"c":87.47,"h":88.45,"l":85.9,"n":20672,"o":88.23,"t":"2026-08-20T04:00:00Z","v":897048,"vw":87.152596},{"c":87.11,"h":88.46,"l":85.94,"n":19083,"o":87.9,"t":"2026-08-21T04:00:00Z","v":1090365,"vw":86.943811},{"c":86.73,"h":87.01,"l":85.5,"n":24766,"o":86.77,"t":"2026-08-24T04:00:00Z","v":1104770,"vw":86.56863},{"c":88.88,"h":90.211,"l":87,"n":23755,"o":88,"t":"2026-08-25T04:00:00Z","v":983156,"vw":88.815612},{"c":89.12,"h":89.825,"l":86.8,"n":19193,"o":88.45,"t":"2026-08-26T04:00:00Z","v":859562,"vw":88.965627},{"c":88.59,"h":89.59,"l":88.06,"n":16501,"o":89.59,"t":"2026-08-27T04:00:00Z","v":857703,"vw":88.61165},{"c":84.91,"h":88.245,"l":84.195,"n":23761,"o":87.99,"t":"2026-08-28T04:00:00Z","v":1282435,"vw":85.21717},{"c":82.39,"h":83.7554,"l":80.75,"n":27674,"o":83.13,"t":"2026-08-31T04:00:00Z","v":1595757,"vw":82.020127},{"c":82.74,"h":83.27,"l":80.76,"n":22158,"o":81.14,"t":"2026-09-01T04:00:00Z","v":1331055,"vw":82.443048},{"c":85.37,"h":85.47,"l":82.085,"n":23693,"o":82.87,"t":"2026-09-02T04:00:00Z","v":1525763,"vw":84.538343},{"c":86.49,"h":86.79,"l":83.46,"n":20572,"o":85.18,"t":"2026-09-03T04:00:00Z","v":1370722,"vw":85.688759},{"c":86.34,"h":86.96,"l":84.2041,"n":18047,"o":85.87,"t":"2026-09-04T04:00:00Z","v":757895,"vw":85.904907},{"c":85.11,"h":86.96,"l":83.54,"n":27641,"o":84.22,"t":"2026-09-08T04:00:00Z","v":1569282,"vw":85.463104},{"c":82.63,"h":87.2,"l":82.16,"n":25146,"o":84.65,"t":"2026-09-09T04:00:00Z","v":3668134,"vw":83.152492},{"c":82.76,"h":83.38,"l":80.33,"n":20688,"o":81.58,"t":"2026-09-10T04:00:00Z","v":1020331,"vw":82.698564},{"c":82.85,"h":85.98,"l":82.355,"n":22922,"o":83.75,"t":"2026-09-11T04:00:00Z","v":1335438,"vw":83.628881},{"c":80.67,"h":83.27,"l":79.93,"n":23313,"o":82.98,"t":"2026-09-14T04:00:00Z","v":1329614,"vw":80.845955},{"c":70.67,"h":83.55,"l":70.605,"n":56518,"o":82.89,"t":"2026-09-15T04:00:00Z","v":4371918,"vw":73.685215},{"c":65.79,"h":71.9283,"l":64.5,"n":69276,"o":70.41,"t":"2026-09-16T04:00:00Z","v":5110051,"vw":66.981372},{"c":67.74,"h":68.91,"l":66.995,"n":45763,"o":68.91,"t":"2026-09-17T04:00:00Z","v":3209077,"vw":67.844698},{"c":66.48,"h":68.05,"l":66.36,"n":30419,"o":67.83,"t":"2026-09-18T04:00:00Z","v":4014902,"vw":66.685841},{"c":68.79,"h":69.26,"l":66.06,"n":30566,"o":67.455,"t":"2026-09-21T04:00:00Z","v":2348067,"vw":68.064099},{"c":71.86,"h":72.365,"l":68.08,"n":33701,"o":68.85,"t":"2026-09-22T04:00:00Z","v":3115858,"vw":71.275603},{"c":66.96,"h":72.49,"l":66.27,"n":34731,"o":72.155,"t":"2026-09-23T04:00:00Z","v":2555722,"vw":67.498793},{"c":66.07,"h":67.45,"l":65.46,"n":27322,"o":67,"t":"2026-09-24T04:00:00Z","v":1625366,"vw":66.201433},{"c":65.92,"h":67.4381,"l":65.4,"n":23157,"o":66.5,"t":"2026-09-25T04:00:00Z","v":1616014,"vw":65.97865},{"c":65.46,"h":66.1133,"l":63.99,"n":26653,"o":65,"t":"2026-09-28T04:00:00Z","v":1589526,"vw":65.373068},{"c":66.25,"h":66.83,"l":64.57,"n":31161,"o":65.46,"t":"2026-09-29T04:00:00Z","v":2869767,"vw":65.86103},{"c":65.45,"h":66.8,"l":65.09,"n":22987,"o":66.8,"t":"2026-09-30T04:00:00Z","v":1742903,"vw":65.599029},{"c":64.79,"h":65.755,"l":64.5,"n":25523,"o":65,"t":"2026-10-01T04:00:00Z","v":1522288,"vw":64.979686},{"c":64.19,"h":66.16,"l":63.99,"n":24710,"o":65.57,"t":"2026-10-02T04:00:00Z","v":1487797,"vw":64.531146},{"c":62.35,"h":64.76,"l":62.22,"n":28040,"o":64.76,"t":"2026-10-05T04:00:00Z","v":2249661,"vw":62.678252},{"c":61.54,"h":63.185,"l":60.56,"n":28923,"o":62.86,"t":"2026-10-06T04:00:00Z","v":1675785,"vw":61.705035},{"c":61.48,"h":62.75,"l":60.78,"n":24595,"o":61.63,"t":"2026-10-07T04:00:00Z","v":1818378,"vw":61.553148},{"c":60.74,"h":61.13,"l":59.205,"n":24798,"o":60.54,"t":"2026-10-08T04:00:00Z","v":1784873,"vw":60.244272},{"c":62.75,"h":62.99,"l":60.44,"n":26158,"o":60.72,"t":"2026-10-09T04:00:00Z","v":2765862,"vw":62.537888},{"c":60.73,"h":62.5,"l":60.48,"n":20047,"o":62.49,"t":"2026-10-12T04:00:00Z","v":1196307,"vw":60.921577},{"c":58.13,"h":60.73,"l":58.08,"n":29997,"o":60.04,"t":"2026-10-13T04:00:00Z","v":2261089,"vw":58.678086},{"c":58.37,"h":60.53,"l":57.145,"n":43395,"o":58.48,"t":"2026-10-14T04:00:00Z","v":4160477,"vw":58.520169},{"c":58.5,"h":59.3955,"l":57.4,"n":27711,"o":58.5,"t":"2026-10-15T04:00:00Z","v":2009768,"vw":58.494197},{"c":55.9,"h":58.45,"l":55.83,"n":29193,"o":58.45,"t":"2026-10-16T04:00:00Z","v":1773755,"vw":56.465632},{"c":57.23,"h":57.3,"l":56.05,"n":24770,"o":56.96,"t":"2026-10-19T04:00:00Z","v":1647106,"vw":56.941337},{"c":58.92,"h":59.57,"l":56.915,"n":27827,"o":56.93,"t":"2026-10-20T04:00:00Z","v":1742553,"vw":58.85462},{"c":58.84,"h":60.46,"l":58.82,"n":24422,"o":59.72,"t":"2026-10-21T04:00:00Z","v":1371636,"vw":59.36425},{"c":58.36,"h":59.9,"l":56.97,"n":18384,"o":58.06,"t":"2026-10-22T04:00:00Z","v":1036663,"vw":58.165605}],"volatilityBars":[{"c":67.68,"h":67.68,"l":67.68,"n":1,"o":67.68,"t":"2026-09-21T08:00:00Z","v":100,"vw":67.68},{"c":67,"h":67,"l":66.99,"n":6,"o":66.99,"t":"2026-09-21T10:00:00Z","v":487,"vw":66.99785},{"c":67.155,"h":67.5,"l":67.155,"n":7,"o":67.5,"t":"2026-09-21T11:00:00Z","v":499,"vw":67.3275},{"c":67.99,"h":67.99,"l":67.99,"n":36,"o":67.99,"t":"2026-09-21T11:45:00Z","v":818,"vw":67.99},{"c":67.34,"h":67.35,"l":67.2,"n":21,"o":67.2,"t":"2026-09-21T12:30:00Z","v":905,"vw":67.320882},{"c":66.745,"h":67.54,"l":66.06,"n":803,"o":67.08,"t":"2026-09-21T13:30:00Z","v":65034,"vw":66.635094},{"c":67.62,"h":67.62,"l":66.6,"n":880,"o":66.75,"t":"2026-09-21T13:45:00Z","v":250385,"vw":67.062577},{"c":67.5,"h":68.125,"l":67.32,"n":1179,"o":67.65,"t":"2026-09-21T14:00:00Z","v":65131,"vw":67.698854},{"c":68.1,"h":68.32,"l":67.28,"n":1582,"o":67.5,"t":"2026-09-21T14:15:00Z","v":170130,"vw":67.914741},{"c":68.03,"h":68.19,"l":67.96,"n":1125,"o":68.16,"t":"2026-09-21T14:30:00Z","v":94075,"vw":68.058616},{"c":68.07,"h":68.07,"l":67.8,"n":1219,"o":68.0575,"t":"2026-09-21T14:45:00Z","v":61205,"vw":67.955996},{"c":68.19,"h":68.25,"l":67.75,"n":1094,"o":68.07,"t":"2026-09-21T15:00:00Z","v":77680,"vw":68.095343},{"c":68.145,"h":68.615,"l":68.1,"n":1305,"o":68.24,"t":"2026-09-21T15:15:00Z","v":98036,"vw":68.335724},{"c":67.92,"h":68.175,"l":67.89,"n":995,"o":68.06,"t":"2026-09-21T15:30:00Z","v":39262,"vw":68.023701},{"c":67.64,"h":67.89,"l":67.605,"n":673,"o":67.89,"t":"2026-09-21T15:45:00Z","v":20103,"vw":67.713282},{"c":67.82,"h":67.84,"l":67.175,"n":1383,"o":67.61,"t":"2026-09-21T16:00:00Z","v":104597,"vw":67.39009},{"c":67.8,"h":67.89,"l":67.705,"n":783,"o":67.8,"t":"2026-09-21T16:15:00Z","v":28633,"vw":67.832747},{"c":67.45,"h":67.97,"l":67.45,"n":753,"o":67.81,"t":"2026-09-21T16:30:00Z","v":47304,"vw":67.779123},{"c":67.495,"h":67.52,"l":67.295,"n":793,"o":67.44,"t":"2026-09-21T16:45:00Z","v":49003,"vw":67.432447},{"c":67.63,"h":67.79,"l":67.48,"n":733,"o":67.55,"t":"2026-09-21T17:00:00Z","v":29668,"vw":67.636987},{"c":67.545,"h":67.665,"l":67.53,"n":631,"o":67.65,"t":"2026-09-21T17:15:00Z","v":24111,"vw":67.613428},{"c":67.63,"h":67.63,"l":67.325,"n":824,"o":67.5,"t":"2026-09-21T17:30:00Z","v":33487,"vw":67.393841},{"c":67.635,"h":67.71,"l":67.515,"n":611,"o":67.63,"t":"2026-09-21T17:45:00Z","v":35669,"vw":67.583669},{"c":68.16,"h":68.16,"l":67.58,"n":932,"o":67.66,"t":"2026-09-21T18:00:00Z","v":43551,"vw":67.892274},{"c":68.33,"h":68.45,"l":68.03,"n":985,"o":68.16,"t":"2026-09-21T18:15:00Z","v":57045,"vw":68.217138},{"c":68.12,"h":68.4,"l":67.99,"n":1058,"o":68.37,"t":"2026-09-21T18:30:00Z","v":52291,"vw":68.226459},{"c":67.915,"h":68.22,"l":67.865,"n":867,"o":68.15,"t":"2026-09-21T18:45:00Z","v":36209,"vw":68.037671},{"c":68.1,"h":68.18,"l":67.88,"n":973,"o":67.88,"t":"2026-09-21T19:00:00Z","v":44550,"vw":68.048456},{"c":68.42,"h":68.42,"l":68.11,"n":1084,"o":68.14,"t":"2026-09-21T19:15:00Z","v":56362,"vw":68.252558},{"c":68.59,"h":68.86,"l":68.3101,"n":1853,"o":68.42,"t":"2026-09-21T19:30:00Z","v":89537,"vw":68.555967},{"c":68.8,"h":69.26,"l":68.6,"n":4987,"o":68.62,"t":"2026-09-21T19:45:00Z","v":313194,"vw":68.936522},{"c":68.79,"h":68.79,"l":68.79,"n":45,"o":68.79,"t":"2026-09-21T20:00:00Z","v":353354,"vw":68.79},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-09-21T20:15:00Z","v":500,"vw":68.85},{"c":68.58,"h":68.58,"l":68.58,"n":13,"o":68.58,"t":"2026-09-21T23:15:00Z","v":296,"vw":68.58},{"c":69.52,"h":69.52,"l":69.52,"n":1,"o":69.52,"t":"2026-09-22T09:15:00Z","v":314,"vw":69.52},{"c":68.4107,"h":68.4107,"l":68.4107,"n":1,"o":68.4107,"t":"2026-09-22T13:00:00Z","v":412,"vw":68.4107},{"c":69,"h":69.12,"l":69,"n":15,"o":69.1,"t":"2026-09-22T13:15:00Z","v":950,"vw":69.076705},{"c":68.405,"h":69.115,"l":68.1,"n":470,"o":68.84,"t":"2026-09-22T13:30:00Z","v":27826,"vw":68.689088},{"c":69.27,"h":69.45,"l":68.08,"n":1089,"o":68.27,"t":"2026-09-22T13:45:00Z","v":96845,"vw":68.843323},{"c":69.665,"h":69.74,"l":69.19,"n":997,"o":69.33,"t":"2026-09-22T14:00:00Z","v":83543,"vw":69.419812},{"c":69.39,"h":69.76,"l":69.09,"n":995,"o":69.76,"t":"2026-09-22T14:15:00Z","v":51371,"vw":69.368896},{"c":70.68,"h":70.98,"l":69.4,"n":2145,"o":69.4,"t":"2026-09-22T14:30:00Z","v":168336,"vw":70.48237},{"c":70.9,"h":71.305,"l":70.46,"n":1326,"o":70.68,"t":"2026-09-22T14:45:00Z","v":71299,"vw":71.006354},{"c":70.9,"h":71.12,"l":70.74,"n":948,"o":70.87,"t":"2026-09-22T15:00:00Z","v":41018,"vw":70.923247},{"c":71.25,"h":71.68,"l":70.9,"n":1130,"o":70.9,"t":"2026-09-22T15:15:00Z","v":51478,"vw":71.373047},{"c":71.36,"h":71.4975,"l":71,"n":893,"o":71.325,"t":"2026-09-22T15:30:00Z","v":51630,"vw":71.18005},{"c":71.3971,"h":71.88,"l":71.2,"n":1121,"o":71.35,"t":"2026-09-22T15:45:00Z","v":76123,"vw":71.505542},{"c":71.495,"h":71.57,"l":71.31,"n":1047,"o":71.42,"t":"2026-09-22T16:00:00Z","v":62378,"vw":71.472182},{"c":71.17,"h":71.56,"l":71.15,"n":1060,"o":71.5,"t":"2026-09-22T16:15:00Z","v":55081,"vw":71.397084},{"c":71.58,"h":71.68,"l":71.13,"n":1030,"o":71.16,"t":"2026-09-22T16:30:00Z","v":58083,"vw":71.371077},{"c":71.85,"h":71.92,"l":71.45,"n":1260,"o":71.55,"t":"2026-09-22T16:45:00Z","v":72308,"vw":71.654806},{"c":71.575,"h":72.01,"l":71.525,"n":1051,"o":71.87,"t":"2026-09-22T17:00:00Z","v":64375,"vw":71.783467},{"c":71.45,"h":71.63,"l":71.37,"n":973,"o":71.58,"t":"2026-09-22T17:15:00Z","v":51401,"vw":71.500566},{"c":71.44,"h":71.63,"l":71.4015,"n":807,"o":71.45,"t":"2026-09-22T17:30:00Z","v":29373,"vw":71.508062},{"c":71.66,"h":71.665,"l":71.21,"n":1213,"o":71.35,"t":"2026-09-22T17:45:00Z","v":52566,"vw":71.37776},{"c":71.71,"h":71.815,"l":71.57,"n":1029,"o":71.64,"t":"2026-09-22T18:00:00Z","v":43744,"vw":71.695756},{"c":71.88,"h":71.9,"l":71.52,"n":1081,"o":71.705,"t":"2026-09-22T18:15:00Z","v":39797,"vw":71.731299},{"c":72.04,"h":72.145,"l":71.79,"n":959,"o":71.82,"t":"2026-09-22T18:30:00Z","v":43015,"vw":71.970063},{"c":72.08,"h":72.115,"l":71.81,"n":1116,"o":72.04,"t":"2026-09-22T18:45:00Z","v":49366,"vw":71.975311},{"c":71.92,"h":72.365,"l":71.86,"n":1689,"o":72.075,"t":"2026-09-22T19:00:00Z","v":89242,"vw":72.140157},{"c":71.915,"h":72.08,"l":71.885,"n":1191,"o":72.02,"t":"2026-09-22T19:15:00Z","v":50732,"vw":71.990416},{"c":72.07,"h":72.09,"l":71.79,"n":1872,"o":71.91,"t":"2026-09-22T19:30:00Z","v":88360,"vw":71.909194},{"c":71.87,"h":72.1075,"l":71.68,"n":4852,"o":72.09,"t":"2026-09-22T19:45:00Z","v":280260,"vw":71.888944},{"c":71.83,"h":71.86,"l":71.83,"n":52,"o":71.86,"t":"2026-09-22T20:00:00Z","v":813033,"vw":71.859991},{"c":71.83,"h":71.83,"l":71.83,"n":5,"o":71.83,"t":"2026-09-22T23:30:00Z","v":131,"vw":71.83},{"c":72.52,"h":72.53,"l":72.52,"n":3,"o":72.53,"t":"2026-09-23T08:00:00Z","v":205,"vw":72.525025},{"c":72.25,"h":72.36,"l":71.9,"n":20,"o":71.9,"t":"2026-09-23T09:30:00Z","v":2233,"vw":72.030832},{"c":72.3,"h":72.36,"l":72.1,"n":19,"o":72.26,"t":"2026-09-23T10:00:00Z","v":1131,"vw":72.285641},{"c":71.77,"h":71.77,"l":71.77,"n":4,"o":71.77,"t":"2026-09-23T11:00:00Z","v":300,"vw":71.77},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-09-23T11:45:00Z","v":100,"vw":72.29},{"c":71.7776,"h":71.7776,"l":71.7776,"n":1,"o":71.7776,"t":"2026-09-23T13:00:00Z","v":267,"vw":71.7776},{"c":71.77,"h":71.77,"l":71.77,"n":4,"o":71.77,"t":"2026-09-23T13:15:00Z","v":725,"vw":71.77},{"c":70.495,"h":72.49,"l":70.41,"n":1024,"o":71.87,"t":"2026-09-23T13:30:00Z","v":69276,"vw":71.419109},{"c":70.015,"h":70.58,"l":69.78,"n":1493,"o":70.5175,"t":"2026-09-23T13:45:00Z","v":119281,"vw":70.021422},{"c":70.3801,"h":70.455,"l":69.8381,"n":847,"o":69.96,"t":"2026-09-23T14:00:00Z","v":54076,"vw":70.196994},{"c":70.135,"h":70.515,"l":69.96,"n":770,"o":70.38,"t":"2026-09-23T14:15:00Z","v":40327,"vw":70.203126},{"c":69.04,"h":70.14,"l":68.99,"n":978,"o":70.14,"t":"2026-09-23T14:30:00Z","v":54189,"vw":69.470064},{"c":68.49,"h":69.06,"l":68.22,"n":1135,"o":69.04,"t":"2026-09-23T14:45:00Z","v":46093,"vw":68.692066},{"c":68.17,"h":68.5999,"l":68.04,"n":1244,"o":68.4994,"t":"2026-09-23T15:00:00Z","v":71138,"vw":68.338801},{"c":67.89,"h":68.42,"l":67.855,"n":1453,"o":68.2825,"t":"2026-09-23T15:15:00Z","v":79590,"vw":68.104908},{"c":67.77,"h":67.96,"l":67.55,"n":977,"o":67.96,"t":"2026-09-23T15:30:00Z","v":39333,"vw":67.694198},{"c":67.495,"h":67.795,"l":67.25,"n":787,"o":67.77,"t":"2026-09-23T15:45:00Z","v":29825,"vw":67.45826},{"c":66.77,"h":67.5899,"l":66.685,"n":1299,"o":67.46,"t":"2026-09-23T16:00:00Z","v":73480,"vw":67.053337},{"c":66.845,"h":67.06,"l":66.62,"n":1029,"o":66.77,"t":"2026-09-23T16:15:00Z","v":49478,"vw":66.803945},{"c":66.76,"h":67.16,"l":66.74,"n":935,"o":66.86,"t":"2026-09-23T16:30:00Z","v":45655,"vw":66.925559},{"c":66.76,"h":66.85,"l":66.7,"n":902,"o":66.755,"t":"2026-09-23T16:45:00Z","v":50408,"vw":66.778871},{"c":66.565,"h":66.87,"l":66.33,"n":1875,"o":66.7,"t":"2026-09-23T17:00:00Z","v":238215,"vw":66.649752},{"c":66.74,"h":66.845,"l":66.6,"n":805,"o":66.63,"t":"2026-09-23T17:15:00Z","v":46885,"vw":66.682787},{"c":66.815,"h":66.9916,"l":66.735,"n":1005,"o":66.735,"t":"2026-09-23T17:30:00Z","v":50621,"vw":66.872774},{"c":66.72,"h":66.87,"l":66.5,"n":898,"o":66.805,"t":"2026-09-23T17:45:00Z","v":48539,"vw":66.61449},{"c":66.365,"h":66.905,"l":66.27,"n":1052,"o":66.77,"t":"2026-09-23T18:00:00Z","v":54340,"vw":66.568814},{"c":66.755,"h":66.97,"l":66.315,"n":1183,"o":66.365,"t":"2026-09-23T18:15:00Z","v":83462,"vw":66.643294},{"c":67.1053,"h":67.35,"l":66.72,"n":1820,"o":66.81,"t":"2026-09-23T18:30:00Z","v":133564,"vw":67.133662},{"c":66.93,"h":67.328,"l":66.93,"n":1038,"o":67.085,"t":"2026-09-23T18:45:00Z","v":43905,"vw":67.177526},{"c":66.965,"h":67.06,"l":66.795,"n":1254,"o":66.925,"t":"2026-09-23T19:00:00Z","v":48794,"vw":66.913718},{"c":67.355,"h":67.54,"l":66.805,"n":1654,"o":66.95,"t":"2026-09-23T19:15:00Z","v":83409,"vw":67.112619},{"c":67.4,"h":67.7089,"l":67.3,"n":1842,"o":67.35,"t":"2026-09-23T19:30:00Z","v":79862,"vw":67.471654},{"c":66.93,"h":67.46,"l":66.89,"n":5201,"o":67.39,"t":"2026-09-23T19:45:00Z","v":393753,"vw":67.146358},{"c":66.96,"h":66.96,"l":66.96,"n":45,"o":66.96,"t":"2026-09-23T20:00:00Z","v":421099,"vw":66.96},{"c":66.65,"h":66.65,"l":66.65,"n":1,"o":66.65,"t":"2026-09-23T20:45:00Z","v":100,"vw":66.65},{"c":66.5165,"h":66.5165,"l":66.5165,"n":1,"o":66.5165,"t":"2026-09-23T23:45:00Z","v":1000,"vw":66.5165},{"c":67.0664,"h":67.0664,"l":67.0664,"n":1,"o":67.0664,"t":"2026-09-24T09:15:00Z","v":188,"vw":67.0664},{"c":66.9,"h":66.9,"l":66.9,"n":2,"o":66.9,"t":"2026-09-24T09:30:00Z","v":403,"vw":66.9},{"c":66.5,"h":66.56,"l":66.5,"n":9,"o":66.56,"t":"2026-09-24T11:00:00Z","v":2512,"vw":66.512275},{"c":66.35,"h":66.5,"l":66.35,"n":171,"o":66.49,"t":"2026-09-24T11:15:00Z","v":1956,"vw":66.454411},{"c":66.27,"h":66.27,"l":66.27,"n":1,"o":66.27,"t":"2026-09-24T12:00:00Z","v":200,"vw":66.27},{"c":66.135,"h":67.45,"l":65.74,"n":1342,"o":67,"t":"2026-09-24T13:30:00Z","v":142426,"vw":66.567274},{"c":65.73,"h":66.5325,"l":65.73,"n":1167,"o":66.145,"t":"2026-09-24T13:45:00Z","v":83671,"vw":66.120582},{"c":66.285,"h":66.3,"l":65.51,"n":1070,"o":65.6114,"t":"2026-09-24T14:00:00Z","v":72484,"vw":65.916468},{"c":66.235,"h":66.5099,"l":66.12,"n":820,"o":66.215,"t":"2026-09-24T14:15:00Z","v":31876,"vw":66.312946},{"c":66.33,"h":66.625,"l":66.22,"n":724,"o":66.329,"t":"2026-09-24T14:30:00Z","v":42188,"vw":66.43359},{"c":65.91,"h":66.32,"l":65.88,"n":794,"o":66.315,"t":"2026-09-24T14:45:00Z","v":31927,"vw":66.104322},{"c":65.79,"h":66.26,"l":65.74,"n":971,"o":65.94,"t":"2026-09-24T15:00:00Z","v":40516,"vw":65.96822},{"c":65.86,"h":66.06,"l":65.71,"n":795,"o":65.7885,"t":"2026-09-24T15:15:00Z","v":36818,"vw":65.867977},{"c":65.87,"h":65.87,"l":65.46,"n":903,"o":65.77,"t":"2026-09-24T15:30:00Z","v":40175,"vw":65.700319},{"c":65.76,"h":65.885,"l":65.66,"n":636,"o":65.885,"t":"2026-09-24T15:45:00Z","v":22919,"vw":65.745762},{"c":65.79,"h":65.79,"l":65.575,"n":622,"o":65.72,"t":"2026-09-24T16:00:00Z","v":141275,"vw":65.677272},{"c":66.22,"h":66.37,"l":65.82,"n":898,"o":65.86,"t":"2026-09-24T16:15:00Z","v":25792,"vw":66.15351},{"c":66.2601,"h":66.4514,"l":66,"n":929,"o":66.135,"t":"2026-09-24T16:30:00Z","v":31869,"vw":66.150955},{"c":66.105,"h":66.35,"l":66,"n":981,"o":66.245,"t":"2026-09-24T16:45:00Z","v":45941,"vw":66.202823},{"c":66.18,"h":66.21,"l":65.96,"n":623,"o":66.09,"t":"2026-09-24T17:00:00Z","v":17687,"vw":66.107978},{"c":65.8,"h":66.05,"l":65.69,"n":523,"o":66.03,"t":"2026-09-24T17:15:00Z","v":15890,"vw":65.872425},{"c":65.855,"h":65.92,"l":65.74,"n":681,"o":65.84,"t":"2026-09-24T17:30:00Z","v":27051,"vw":65.829999},{"c":66.065,"h":66.07,"l":65.81,"n":657,"o":65.81,"t":"2026-09-24T17:45:00Z","v":17510,"vw":65.951221},{"c":66.54,"h":66.55,"l":65.94,"n":916,"o":66.1019,"t":"2026-09-24T18:00:00Z","v":30186,"vw":66.18088},{"c":66.57,"h":66.67,"l":66.38,"n":808,"o":66.545,"t":"2026-09-24T18:15:00Z","v":24115,"vw":66.531896},{"c":66.9,"h":67.355,"l":66.61,"n":1373,"o":66.61,"t":"2026-09-24T18:30:00Z","v":69780,"vw":67.036199},{"c":66.725,"h":66.875,"l":66.57,"n":835,"o":66.84,"t":"2026-09-24T18:45:00Z","v":30093,"vw":66.774646},{"c":66.375,"h":66.65,"l":66.35,"n":654,"o":66.65,"t":"2026-09-24T19:00:00Z","v":17962,"vw":66.48793},{"c":66.435,"h":66.53,"l":66.37,"n":1034,"o":66.375,"t":"2026-09-24T19:15:00Z","v":32000,"vw":66.438061},{"c":66.38,"h":66.53,"l":66.35,"n":1294,"o":66.47,"t":"2026-09-24T19:30:00Z","v":49079,"vw":66.450576},{"c":66.06,"h":66.36,"l":65.93,"n":4249,"o":66.36,"t":"2026-09-24T19:45:00Z","v":227296,"vw":66.100799},{"c":66.07,"h":66.07,"l":66.07,"n":33,"o":66.07,"t":"2026-09-24T20:00:00Z","v":262914,"vw":66.07},{"c":66.81,"h":66.81,"l":66.6,"n":19,"o":66.61,"t":"2026-09-25T11:30:00Z","v":989,"vw":66.633795},{"c":67,"h":67,"l":66.75,"n":17,"o":66.75,"t":"2026-09-25T11:45:00Z","v":691,"vw":66.837662},{"c":65.83,"h":67.4381,"l":65.61,"n":553,"o":66.5,"t":"2026-09-25T13:30:00Z","v":53657,"vw":66.147841},{"c":65.61,"h":66.02,"l":65.61,"n":375,"o":65.82,"t":"2026-09-25T13:45:00Z","v":25942,"vw":65.872935},{"c":65.64,"h":65.84,"l":65.53,"n":650,"o":65.74,"t":"2026-09-25T14:00:00Z","v":37759,"vw":65.665647},{"c":65.475,"h":65.8425,"l":65.4,"n":643,"o":65.57,"t":"2026-09-25T14:15:00Z","v":96457,"vw":65.660466},{"c":65.99,"h":65.99,"l":65.56,"n":460,"o":65.56,"t":"2026-09-25T14:30:00Z","v":18514,"vw":65.856614},{"c":66.8,"h":66.99,"l":65.94,"n":1022,"o":66,"t":"2026-09-25T14:45:00Z","v":65949,"vw":66.259895},{"c":66.525,"h":66.845,"l":66.43,"n":618,"o":66.73,"t":"2026-09-25T15:00:00Z","v":18553,"vw":66.612496},{"c":66.33,"h":66.555,"l":66.27,"n":650,"o":66.502,"t":"2026-09-25T15:15:00Z","v":33134,"vw":66.37302},{"c":65.85,"h":66.43,"l":65.71,"n":1154,"o":66.32,"t":"2026-09-25T15:30:00Z","v":119923,"vw":66.228476},{"c":65.785,"h":65.91,"l":65.6,"n":672,"o":65.85,"t":"2026-09-25T15:45:00Z","v":20337,"vw":65.793698},{"c":66.14,"h":66.4099,"l":65.745,"n":945,"o":65.75,"t":"2026-09-25T16:00:00Z","v":45269,"vw":66.151698},{"c":66.245,"h":66.27,"l":66,"n":676,"o":66.155,"t":"2026-09-25T16:15:00Z","v":29046,"vw":66.188474},{"c":66.0225,"h":66.255,"l":65.96,"n":657,"o":66.2,"t":"2026-09-25T16:30:00Z","v":24229,"vw":66.148073},{"c":66.08,"h":66.12,"l":65.99,"n":541,"o":65.99,"t":"2026-09-25T16:45:00Z","v":20238,"vw":66.068857},{"c":65.82,"h":66.06,"l":65.73,"n":564,"o":66.02,"t":"2026-09-25T17:00:00Z","v":20611,"vw":65.868349},{"c":65.6708,"h":65.82,"l":65.53,"n":819,"o":65.815,"t":"2026-09-25T17:15:00Z","v":82470,"vw":65.714642},{"c":65.79,"h":65.84,"l":65.53,"n":657,"o":65.68,"t":"2026-09-25T17:30:00Z","v":24725,"vw":65.692351},{"c":65.6676,"h":65.805,"l":65.51,"n":429,"o":65.76,"t":"2026-09-25T17:45:00Z","v":12071,"vw":65.655749},{"c":65.72,"h":65.75,"l":65.53,"n":410,"o":65.59,"t":"2026-09-25T18:00:00Z","v":14712,"vw":65.647432},{"c":65.6651,"h":65.71,"l":65.59,"n":531,"o":65.7,"t":"2026-09-25T18:15:00Z","v":19458,"vw":65.669761},{"c":65.835,"h":65.88,"l":65.7,"n":679,"o":65.7,"t":"2026-09-25T18:30:00Z","v":24067,"vw":65.782139},{"c":65.93,"h":66.005,"l":65.82,"n":541,"o":65.835,"t":"2026-09-25T18:45:00Z","v":22654,"vw":65.891566},{"c":65.9,"h":66.235,"l":65.9,"n":833,"o":65.935,"t":"2026-09-25T19:00:00Z","v":41898,"vw":66.027644},{"c":65.87,"h":65.97,"l":65.77,"n":1162,"o":65.945,"t":"2026-09-25T19:15:00Z","v":73515,"vw":65.883272},{"c":65.95,"h":66.0999,"l":65.81,"n":1392,"o":65.87,"t":"2026-09-25T19:30:00Z","v":107306,"vw":65.935422},{"c":65.92,"h":66.14,"l":65.825,"n":4754,"o":65.9,"t":"2026-09-25T19:45:00Z","v":343285,"vw":65.965027},{"c":65.92,"h":65.92,"l":65.92,"n":31,"o":65.92,"t":"2026-09-25T20:00:00Z","v":205164,"vw":65.92},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-09-25T22:00:00Z","v":175,"vw":65.7},{"c":65,"h":65,"l":65,"n":7,"o":65,"t":"2026-09-28T12:00:00Z","v":964,"vw":65},{"c":66.2741,"h":66.2741,"l":66.2741,"n":1,"o":66.2741,"t":"2026-09-28T12:30:00Z","v":400,"vw":66.2741},{"c":64.67,"h":66.1133,"l":64.54,"n":793,"o":65,"t":"2026-09-28T13:30:00Z","v":78039,"vw":64.964435},{"c":64.26,"h":64.81,"l":64,"n":1131,"o":64.665,"t":"2026-09-28T13:45:00Z","v":53428,"vw":64.472963},{"c":64.39,"h":64.54,"l":63.99,"n":1004,"o":64.175,"t":"2026-09-28T14:00:00Z","v":39777,"vw":64.290482},{"c":64.875,"h":65.005,"l":64.34,"n":928,"o":64.365,"t":"2026-09-28T14:15:00Z","v":47760,"vw":64.648622},{"c":65.03,"h":65.11,"l":64.78,"n":789,"o":64.88,"t":"2026-09-28T14:30:00Z","v":31272,"vw":64.914652},{"c":65.175,"h":65.36,"l":64.965,"n":883,"o":64.98,"t":"2026-09-28T14:45:00Z","v":26320,"vw":65.20947},{"c":65.245,"h":65.365,"l":65.07,"n":793,"o":65.21,"t":"2026-09-28T15:00:00Z","v":29002,"vw":65.207279},{"c":65.035,"h":65.22,"l":64.975,"n":696,"o":65.19,"t":"2026-09-28T15:15:00Z","v":25131,"vw":65.060381},{"c":65.14,"h":65.22,"l":64.99,"n":892,"o":65,"t":"2026-09-28T15:30:00Z","v":35663,"vw":65.084287},{"c":65.2,"h":65.24,"l":65.015,"n":773,"o":65.18,"t":"2026-09-28T15:45:00Z","v":26576,"vw":65.119907},{"c":65.26,"h":65.42,"l":65.17,"n":749,"o":65.2,"t":"2026-09-28T16:00:00Z","v":30339,"vw":65.273992},{"c":65.725,"h":65.85,"l":65.29,"n":1064,"o":65.29,"t":"2026-09-28T16:15:00Z","v":39036,"vw":65.595257},{"c":65.64,"h":65.815,"l":65.53,"n":777,"o":65.68,"t":"2026-09-28T16:30:00Z","v":26544,"vw":65.680119},{"c":65.59,"h":65.79,"l":65.56,"n":526,"o":65.675,"t":"2026-09-28T16:45:00Z","v":18132,"vw":65.66878},{"c":65.7435,"h":66,"l":65.44,"n":981,"o":65.57,"t":"2026-09-28T17:00:00Z","v":35826,"vw":65.689125},{"c":65.5,"h":65.7,"l":65.37,"n":600,"o":65.7,"t":"2026-09-28T17:15:00Z","v":20075,"vw":65.502444},{"c":65.59,"h":65.78,"l":65.46,"n":1076,"o":65.495,"t":"2026-09-28T17:30:00Z","v":45116,"vw":65.627966},{"c":65.7,"h":65.73,"l":65.57,"n":795,"o":65.62,"t":"2026-09-28T17:45:00Z","v":26228,"vw":65.632654},{"c":65.91,"h":65.96,"l":65.69,"n":759,"o":65.72,"t":"2026-09-28T18:00:00Z","v":40894,"vw":65.869804},{"c":65.74,"h":65.91,"l":65.74,"n":709,"o":65.85,"t":"2026-09-28T18:15:00Z","v":29488,"vw":65.859311},{"c":65.8,"h":66.005,"l":65.71,"n":1118,"o":65.75,"t":"2026-09-28T18:30:00Z","v":56296,"vw":65.881062},{"c":65.97,"h":66.08,"l":65.695,"n":1023,"o":65.77,"t":"2026-09-28T18:45:00Z","v":53930,"vw":65.911952},{"c":65.7,"h":65.94,"l":65.69,"n":900,"o":65.94,"t":"2026-09-28T19:00:00Z","v":29655,"vw":65.809486},{"c":65.75,"h":65.79,"l":65.665,"n":1010,"o":65.7,"t":"2026-09-28T19:15:00Z","v":37385,"vw":65.714224},{"c":65.48,"h":65.81,"l":65.48,"n":1539,"o":65.75,"t":"2026-09-28T19:30:00Z","v":136571,"vw":65.658705},{"c":65.46,"h":65.515,"l":65.34,"n":3533,"o":65.48,"t":"2026-09-28T19:45:00Z","v":211205,"vw":65.430288},{"c":65.46,"h":65.46,"l":65.46,"n":31,"o":65.46,"t":"2026-09-28T20:00:00Z","v":245345,"vw":65.46},{"c":66,"h":66.05,"l":66,"n":3,"o":66.05,"t":"2026-09-29T12:15:00Z","v":1100,"vw":66.004545},{"c":66,"h":66,"l":66,"n":5,"o":66,"t":"2026-09-29T13:00:00Z","v":1090,"vw":66},{"c":66.03,"h":66.03,"l":65.6,"n":13,"o":65.6,"t":"2026-09-29T13:15:00Z","v":417,"vw":65.815},{"c":65.17,"h":65.64,"l":65,"n":1150,"o":65.46,"t":"2026-09-29T13:30:00Z","v":183279,"vw":65.294021},{"c":65.4,"h":65.62,"l":65.05,"n":1583,"o":65.2,"t":"2026-09-29T13:45:00Z","v":123873,"vw":65.26869},{"c":65.809,"h":65.809,"l":65.41,"n":1291,"o":65.425,"t":"2026-09-29T14:00:00Z","v":105984,"vw":65.580214},{"c":65.67,"h":65.98,"l":65.545,"n":948,"o":65.8081,"t":"2026-09-29T14:15:00Z","v":42503,"vw":65.754658},{"c":65.655,"h":65.87,"l":65.425,"n":719,"o":65.64,"t":"2026-09-29T14:30:00Z","v":98714,"vw":65.66361},{"c":65.37,"h":65.59,"l":65.265,"n":805,"o":65.59,"t":"2026-09-29T14:45:00Z","v":35071,"vw":65.381867},{"c":64.765,"h":65.36,"l":64.765,"n":815,"o":65.36,"t":"2026-09-29T15:00:00Z","v":28398,"vw":65.146774},{"c":64.88,"h":64.895,"l":64.57,"n":1036,"o":64.765,"t":"2026-09-29T15:15:00Z","v":47732,"vw":64.74842},{"c":64.97,"h":65.17,"l":64.875,"n":909,"o":64.89,"t":"2026-09-29T15:30:00Z","v":39593,"vw":64.972179},{"c":65.01,"h":65.16,"l":64.81,"n":848,"o":64.96,"t":"2026-09-29T15:45:00Z","v":34504,"vw":65.024088},{"c":65.01,"h":65.21,"l":64.87,"n":1005,"o":65.09,"t":"2026-09-29T16:00:00Z","v":51275,"vw":64.971532},{"c":65,"h":65.07,"l":64.805,"n":873,"o":65,"t":"2026-09-29T16:15:00Z","v":33782,"vw":64.949804},{"c":64.965,"h":65.12,"l":64.905,"n":788,"o":64.97,"t":"2026-09-29T16:30:00Z","v":32715,"vw":64.977901},{"c":65.21,"h":65.21,"l":64.91,"n":818,"o":64.93,"t":"2026-09-29T16:45:00Z","v":32491,"vw":65.07989},{"c":65.32,"h":65.345,"l":65.07,"n":911,"o":65.215,"t":"2026-09-29T17:00:00Z","v":52098,"vw":65.214003},{"c":65.35,"h":65.47,"l":65.18,"n":671,"o":65.29,"t":"2026-09-29T17:15:00Z","v":26509,"vw":65.307795},{"c":65.62,"h":65.76,"l":65.34,"n":763,"o":65.38,"t":"2026-09-29T17:30:00Z","v":35287,"vw":65.619288},{"c":65.47,"h":65.67,"l":65.46,"n":656,"o":65.63,"t":"2026-09-29T17:45:00Z","v":28234,"vw":65.563253},{"c":65.98,"h":66.005,"l":65.475,"n":1116,"o":65.475,"t":"2026-09-29T18:00:00Z","v":60113,"vw":65.70004},{"c":66.095,"h":66.11,"l":65.875,"n":878,"o":65.98,"t":"2026-09-29T18:15:00Z","v":36864,"vw":65.994244},{"c":66.12,"h":66.17,"l":65.895,"n":1385,"o":66.09,"t":"2026-09-29T18:30:00Z","v":85691,"vw":66.026872},{"c":66.235,"h":66.4,"l":65.92,"n":1122,"o":66.16,"t":"2026-09-29T18:45:00Z","v":84194,"vw":66.159471},{"c":66.075,"h":66.35,"l":65.985,"n":1225,"o":66.24,"t":"2026-09-29T19:00:00Z","v":66480,"vw":66.226021},{"c":66.26,"h":66.48,"l":66.05,"n":1833,"o":66.075,"t":"2026-09-29T19:15:00Z","v":215753,"vw":66.268101},{"c":66.415,"h":66.46,"l":66.09,"n":1710,"o":66.26,"t":"2026-09-29T19:30:00Z","v":88092,"vw":66.260134},{"c":66.25,"h":66.83,"l":66.2,"n":5144,"o":66.4,"t":"2026-09-29T19:45:00Z","v":336392,"vw":66.399016},{"c":66.25,"h":66.25,"l":66.25,"n":47,"o":66.25,"t":"2026-09-29T20:00:00Z","v":556787,"vw":66.25},{"c":67.7175,"h":67.7175,"l":67.7175,"n":1,"o":67.7175,"t":"2026-09-29T21:00:00Z","v":100,"vw":67.7175},{"c":62.04,"h":62.1,"l":62.04,"n":11,"o":62.1,"t":"2026-09-30T08:00:00Z","v":636,"vw":62.07},{"c":66.86,"h":66.86,"l":66.86,"n":1,"o":66.86,"t":"2026-09-30T09:45:00Z","v":120,"vw":66.86},{"c":66.4,"h":66.86,"l":66.25,"n":15,"o":66.79,"t":"2026-09-30T11:45:00Z","v":2474,"vw":66.721319},{"c":66.25,"h":66.25,"l":66.25,"n":2,"o":66.25,"t":"2026-09-30T12:15:00Z","v":290,"vw":66.25},{"c":66.9,"h":66.9,"l":66.4,"n":34,"o":66.4,"t":"2026-09-30T12:30:00Z","v":4425,"vw":66.661848},{"c":68.08,"h":68.08,"l":68.08,"n":1,"o":68.08,"t":"2026-09-30T12:45:00Z","v":1000,"vw":68.08},{"c":67.56,"h":67.56,"l":66.2,"n":7,"o":66.2,"t":"2026-09-30T13:00:00Z","v":1171,"vw":67.375571},{"c":65.645,"h":66.8,"l":65.19,"n":588,"o":66.8,"t":"2026-09-30T13:30:00Z","v":52781,"vw":66.349986},{"c":65.66,"h":66.07,"l":65.6,"n":454,"o":65.71,"t":"2026-09-30T13:45:00Z","v":22914,"vw":65.783987},{"c":65.56,"h":65.93,"l":65.32,"n":882,"o":65.67,"t":"2026-09-30T14:00:00Z","v":56288,"vw":65.553377},{"c":65.285,"h":65.6,"l":65.27,"n":893,"o":65.51,"t":"2026-09-30T14:15:00Z","v":47999,"vw":65.390227},{"c":65.18,"h":65.39,"l":65.09,"n":734,"o":65.285,"t":"2026-09-30T14:30:00Z","v":27417,"vw":65.245657},{"c":65.68,"h":65.68,"l":65.18,"n":689,"o":65.255,"t":"2026-09-30T14:45:00Z","v":21624,"vw":65.492117},{"c":65.71,"h":65.855,"l":65.59,"n":779,"o":65.635,"t":"2026-09-30T15:00:00Z","v":32641,"vw":65.678238},{"c":65.89,"h":65.91,"l":65.51,"n":614,"o":65.7125,"t":"2026-09-30T15:15:00Z","v":22786,"vw":65.644857},{"c":65.8,"h":66.04,"l":65.62,"n":729,"o":65.87,"t":"2026-09-30T15:30:00Z","v":24804,"vw":65.811045},{"c":66.005,"h":66.02,"l":65.71,"n":603,"o":65.8,"t":"2026-09-30T15:45:00Z","v":21118,"vw":65.823425},{"c":65.77,"h":66.04,"l":65.77,"n":595,"o":66.03,"t":"2026-09-30T16:00:00Z","v":24136,"vw":65.891009},{"c":65.72,"h":65.75,"l":65.5,"n":661,"o":65.74,"t":"2026-09-30T16:15:00Z","v":21918,"vw":65.654539},{"c":65.545,"h":65.81,"l":65.52,"n":723,"o":65.74,"t":"2026-09-30T16:30:00Z","v":25299,"vw":65.652608},{"c":65.49,"h":65.54,"l":65.435,"n":670,"o":65.52,"t":"2026-09-30T16:45:00Z","v":25977,"vw":65.490098},{"c":65.55,"h":65.59,"l":65.4,"n":767,"o":65.49,"t":"2026-09-30T17:00:00Z","v":28635,"vw":65.454482},{"c":65.475,"h":65.55,"l":65.4,"n":896,"o":65.51,"t":"2026-09-30T17:15:00Z","v":35171,"vw":65.461448},{"c":65.98,"h":66.14,"l":65.505,"n":794,"o":65.505,"t":"2026-09-30T17:30:00Z","v":42540,"vw":65.832274},{"c":66.07,"h":66.07,"l":65.86,"n":571,"o":65.92,"t":"2026-09-30T17:45:00Z","v":20191,"vw":65.946279},{"c":66.475,"h":66.49,"l":65.965,"n":771,"o":66.065,"t":"2026-09-30T18:00:00Z","v":31825,"vw":66.234489},{"c":66.15,"h":66.475,"l":66.12,"n":621,"o":66.475,"t":"2026-09-30T18:15:00Z","v":28033,"vw":66.29457},{"c":65.8,"h":66.19,"l":65.8,"n":784,"o":66.17,"t":"2026-09-30T18:30:00Z","v":33966,"vw":66.014647},{"c":65.93,"h":65.935,"l":65.665,"n":701,"o":65.845,"t":"2026-09-30T18:45:00Z","v":27043,"vw":65.784844},{"c":65.935,"h":65.9675,"l":65.67,"n":761,"o":65.93,"t":"2026-09-30T19:00:00Z","v":29907,"vw":65.839128},{"c":65.99,"h":66.01,"l":65.83,"n":930,"o":65.94,"t":"2026-09-30T19:15:00Z","v":35521,"vw":65.915832},{"c":66.05,"h":66.09,"l":65.92,"n":1352,"o":65.985,"t":"2026-09-30T19:30:00Z","v":53205,"vw":65.997543},{"c":65.45,"h":66.09,"l":65.42,"n":3687,"o":66.04,"t":"2026-09-30T19:45:00Z","v":179307,"vw":65.712276},{"c":65.45,"h":65.49,"l":65.45,"n":47,"o":65.49,"t":"2026-09-30T20:00:00Z","v":749149,"vw":65.450017},{"c":65.45,"h":65.45,"l":65.45,"n":1,"o":65.45,"t":"2026-10-01T12:00:00Z","v":178,"vw":65.45},{"c":65.3,"h":65.3,"l":65.3,"n":6,"o":65.3,"t":"2026-10-01T13:15:00Z","v":303,"vw":65.3},{"c":65.62,"h":65.755,"l":64.6,"n":739,"o":65.1,"t":"2026-10-01T13:30:00Z","v":74684,"vw":65.191986},{"c":65.315,"h":65.69,"l":65.1494,"n":709,"o":65.68,"t":"2026-10-01T13:45:00Z","v":32865,"vw":65.370163},{"c":65.16,"h":65.28,"l":64.91,"n":849,"o":65.23,"t":"2026-10-01T14:00:00Z","v":36001,"vw":65.083535},{"c":64.98,"h":65.28,"l":64.91,"n":793,"o":65.11,"t":"2026-10-01T14:15:00Z","v":34437,"vw":65.089074},{"c":65.01,"h":65.07,"l":64.83,"n":564,"o":64.96,"t":"2026-10-01T14:30:00Z","v":23574,"vw":64.9715},{"c":65.215,"h":65.385,"l":65.01,"n":663,"o":65.04,"t":"2026-10-01T14:45:00Z","v":32482,"vw":65.238459},{"c":65.215,"h":65.3301,"l":65.1,"n":728,"o":65.235,"t":"2026-10-01T15:00:00Z","v":23429,"vw":65.211271},{"c":65.04,"h":65.36,"l":65.03,"n":776,"o":65.17,"t":"2026-10-01T15:15:00Z","v":24307,"vw":65.22774},{"c":65.14,"h":65.2126,"l":64.74,"n":564,"o":65.04,"t":"2026-10-01T15:30:00Z","v":20531,"vw":64.905658},{"c":65.07,"h":65.25,"l":65.07,"n":589,"o":65.1525,"t":"2026-10-01T15:45:00Z","v":24001,"vw":65.163131},{"c":65.1,"h":65.21,"l":64.98,"n":755,"o":65.17,"t":"2026-10-01T16:00:00Z","v":42694,"vw":65.095082},{"c":65.2668,"h":65.39,"l":65.06,"n":623,"o":65.06,"t":"2026-10-01T16:15:00Z","v":22146,"vw":65.194551},{"c":65.125,"h":65.48,"l":65.11,"n":740,"o":65.305,"t":"2026-10-01T16:30:00Z","v":31811,"vw":65.339948},{"c":65.005,"h":65.26,"l":64.975,"n":775,"o":65.125,"t":"2026-10-01T16:45:00Z","v":28856,"vw":65.099678},{"c":65.04,"h":65.08,"l":64.765,"n":851,"o":64.975,"t":"2026-10-01T17:00:00Z","v":25822,"vw":64.923099},{"c":65.28,"h":65.325,"l":64.97,"n":793,"o":64.98,"t":"2026-10-01T17:15:00Z","v":22748,"vw":65.128309},{"c":65.715,"h":65.73,"l":65.23,"n":1014,"o":65.32,"t":"2026-10-01T17:30:00Z","v":36399,"vw":65.479742},{"c":65.015,"h":65.69,"l":64.94,"n":1074,"o":65.69,"t":"2026-10-01T17:45:00Z","v":63138,"vw":65.408815},{"c":64.79,"h":65.03,"l":64.5,"n":1077,"o":65.01,"t":"2026-10-01T18:00:00Z","v":49027,"vw":64.710481},{"c":64.935,"h":65.06,"l":64.785,"n":785,"o":64.82,"t":"2026-10-01T18:15:00Z","v":25326,"vw":64.920194},{"c":65.0875,"h":65.15,"l":64.86,"n":1108,"o":64.935,"t":"2026-10-01T18:30:00Z","v":54297,"vw":65.004358},{"c":65.15,"h":65.28,"l":65,"n":859,"o":65.095,"t":"2026-10-01T18:45:00Z","v":39484,"vw":65.113202},{"c":64.9,"h":65.17,"l":64.85,"n":829,"o":65.16,"t":"2026-10-01T19:00:00Z","v":30399,"vw":65.00192},{"c":64.75,"h":64.99,"l":64.69,"n":1145,"o":64.85,"t":"2026-10-01T19:15:00Z","v":51654,"vw":64.8545},{"c":64.87,"h":65.0661,"l":64.79,"n":1188,"o":64.79,"t":"2026-10-01T19:30:00Z","v":48246,"vw":64.912437},{"c":64.76,"h":64.96,"l":64.5,"n":4344,"o":64.94,"t":"2026-10-01T19:45:00Z","v":209163,"vw":64.751263},{"c":64.79,"h":64.79,"l":64.79,"n":51,"o":64.79,"t":"2026-10-01T20:00:00Z","v":266953,"vw":64.79},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-01T22:30:00Z","v":205,"vw":64.75},{"c":64.75,"h":64.75,"l":64.75,"n":22,"o":64.75,"t":"2026-10-01T22:45:00Z","v":356,"vw":64.75},{"c":64,"h":64,"l":64,"n":46,"o":64,"t":"2026-10-02T10:15:00Z","v":1005,"vw":64},{"c":64.57,"h":64.57,"l":64.57,"n":2,"o":64.57,"t":"2026-10-02T11:00:00Z","v":783,"vw":64.57},{"c":64,"h":64,"l":64,"n":34,"o":64,"t":"2026-10-02T11:30:00Z","v":2230,"vw":64},{"c":65.3,"h":65.75,"l":64.75,"n":107,"o":64.75,"t":"2026-10-02T12:45:00Z","v":6656,"vw":65.124003},{"c":65.11,"h":65.11,"l":65.11,"n":2,"o":65.11,"t":"2026-10-02T13:15:00Z","v":1177,"vw":65.11},{"c":64.1,"h":65.57,"l":64.03,"n":685,"o":65.57,"t":"2026-10-02T13:30:00Z","v":67407,"vw":64.598473},{"c":64.73,"h":65.08,"l":63.99,"n":910,"o":64.114,"t":"2026-10-02T13:45:00Z","v":71249,"vw":64.638444},{"c":65.98,"h":66.13,"l":64.65,"n":1018,"o":64.79,"t":"2026-10-02T14:00:00Z","v":66762,"vw":65.165975},{"c":66.08,"h":66.16,"l":65.76,"n":849,"o":65.98,"t":"2026-10-02T14:15:00Z","v":46593,"vw":65.945579},{"c":65.25,"h":66.085,"l":65.25,"n":692,"o":66.085,"t":"2026-10-02T14:30:00Z","v":41173,"vw":65.598259},{"c":65.58,"h":65.65,"l":65.265,"n":584,"o":65.28,"t":"2026-10-02T14:45:00Z","v":25347,"vw":65.449524},{"c":64.87,"h":65.58,"l":64.6,"n":754,"o":65.58,"t":"2026-10-02T15:00:00Z","v":30698,"vw":64.955851},{"c":64.67,"h":64.88,"l":64.58,"n":415,"o":64.88,"t":"2026-10-02T15:15:00Z","v":18941,"vw":64.73493},{"c":64.87,"h":64.975,"l":64.705,"n":626,"o":64.79,"t":"2026-10-02T15:30:00Z","v":22814,"vw":64.860037},{"c":65.135,"h":65.14,"l":64.78,"n":748,"o":64.87,"t":"2026-10-02T15:45:00Z","v":41957,"vw":64.93079},{"c":64.535,"h":65.19,"l":64.47,"n":572,"o":65.135,"t":"2026-10-02T16:00:00Z","v":22157,"vw":64.953496},{"c":64.45,"h":64.65,"l":64.38,"n":828,"o":64.525,"t":"2026-10-02T16:15:00Z","v":43759,"vw":64.516261},{"c":64.645,"h":64.82,"l":64.45,"n":689,"o":64.51,"t":"2026-10-02T16:30:00Z","v":28089,"vw":64.633357},{"c":64.75,"h":64.9,"l":64.62,"n":813,"o":64.65,"t":"2026-10-02T16:45:00Z","v":32060,"vw":64.746106},{"c":64.47,"h":64.82,"l":64.41,"n":794,"o":64.77,"t":"2026-10-02T17:00:00Z","v":30143,"vw":64.589459},{"c":64.29,"h":64.56,"l":64.27,"n":674,"o":64.4502,"t":"2026-10-02T17:15:00Z","v":32898,"vw":64.385081},{"c":64.265,"h":64.46,"l":64.24,"n":769,"o":64.28,"t":"2026-10-02T17:30:00Z","v":56450,"vw":64.32416},{"c":64.31,"h":64.3575,"l":64.1844,"n":655,"o":64.265,"t":"2026-10-02T17:45:00Z","v":32449,"vw":64.264327},{"c":64.46,"h":64.47,"l":64.2,"n":660,"o":64.305,"t":"2026-10-02T18:00:00Z","v":21437,"vw":64.325413},{"c":64.31,"h":64.46,"l":64.28,"n":564,"o":64.42,"t":"2026-10-02T18:15:00Z","v":23358,"vw":64.337341},{"c":64.14,"h":64.31,"l":64.05,"n":636,"o":64.27,"t":"2026-10-02T18:30:00Z","v":25530,"vw":64.204249},{"c":64.3,"h":64.37,"l":64.06,"n":850,"o":64.1472,"t":"2026-10-02T18:45:00Z","v":44350,"vw":64.215382},{"c":64.31,"h":64.48,"l":64.23,"n":1201,"o":64.305,"t":"2026-10-02T19:00:00Z","v":58182,"vw":64.312793},{"c":64.465,"h":64.56,"l":64.32,"n":955,"o":64.32,"t":"2026-10-02T19:15:00Z","v":47960,"vw":64.440687},{"c":64.39,"h":64.58,"l":64.24,"n":1511,"o":64.44,"t":"2026-10-02T19:30:00Z","v":69009,"vw":64.45928},{"c":64.18,"h":64.445,"l":64.05,"n":4497,"o":64.405,"t":"2026-10-02T19:45:00Z","v":207181,"vw":64.18234},{"c":64.14,"h":64.19,"l":64.14,"n":76,"o":64.19,"t":"2026-10-02T20:00:00Z","v":254469,"vw":64.189979},{"c":64.5,"h":64.5,"l":64.19,"n":7,"o":64.19,"t":"2026-10-05T11:00:00Z","v":702,"vw":64.294553},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-05T13:00:00Z","v":100,"vw":64.5},{"c":63.71,"h":64.76,"l":63.71,"n":607,"o":64.76,"t":"2026-10-05T13:30:00Z","v":57472,"vw":64.23935},{"c":63.405,"h":63.625,"l":62.955,"n":589,"o":63.53,"t":"2026-10-05T13:45:00Z","v":31548,"vw":63.265705},{"c":63.1175,"h":63.51,"l":63.01,"n":524,"o":63.455,"t":"2026-10-05T14:00:00Z","v":20633,"vw":63.359203},{"c":62.94,"h":63.23,"l":62.705,"n":829,"o":63.1175,"t":"2026-10-05T14:15:00Z","v":63508,"vw":62.942033},{"c":62.505,"h":62.875,"l":62.36,"n":789,"o":62.875,"t":"2026-10-05T14:30:00Z","v":40662,"vw":62.5508},{"c":62.78,"h":62.94,"l":62.4,"n":642,"o":62.56,"t":"2026-10-05T14:45:00Z","v":28558,"vw":62.690234},{"c":62.82,"h":62.94,"l":62.71,"n":621,"o":62.75,"t":"2026-10-05T15:00:00Z","v":21737,"vw":62.793685},{"c":62.81,"h":62.81,"l":62.52,"n":678,"o":62.78,"t":"2026-10-05T15:15:00Z","v":29353,"vw":62.685683},{"c":62.55,"h":62.9,"l":62.52,"n":881,"o":62.81,"t":"2026-10-05T15:30:00Z","v":37398,"vw":62.676123},{"c":62.55,"h":62.69,"l":62.38,"n":877,"o":62.55,"t":"2026-10-05T15:45:00Z","v":28356,"vw":62.488027},{"c":62.68,"h":62.68,"l":62.48,"n":690,"o":62.63,"t":"2026-10-05T16:00:00Z","v":27200,"vw":62.549762},{"c":63.84,"h":63.855,"l":62.55,"n":886,"o":62.625,"t":"2026-10-05T16:15:00Z","v":44979,"vw":62.930548},{"c":63.555,"h":63.91,"l":63.4,"n":762,"o":63.91,"t":"2026-10-05T16:30:00Z","v":30835,"vw":63.547394},{"c":63.515,"h":63.7,"l":63.455,"n":724,"o":63.51,"t":"2026-10-05T16:45:00Z","v":36702,"vw":63.533213},{"c":63.415,"h":63.55,"l":63.33,"n":701,"o":63.52,"t":"2026-10-05T17:00:00Z","v":30239,"vw":63.42392},{"c":63.43,"h":63.495,"l":63.3,"n":1039,"o":63.34,"t":"2026-10-05T17:15:00Z","v":37948,"vw":63.387233},{"c":63.43,"h":63.47,"l":63.26,"n":830,"o":63.37,"t":"2026-10-05T17:30:00Z","v":39660,"vw":63.363818},{"c":63.36,"h":63.54,"l":63.3083,"n":705,"o":63.445,"t":"2026-10-05T17:45:00Z","v":111915,"vw":63.450339},{"c":63.23,"h":63.375,"l":63.185,"n":871,"o":63.365,"t":"2026-10-05T18:00:00Z","v":74895,"vw":63.235303},{"c":62.965,"h":63.23,"l":62.875,"n":809,"o":63.21,"t":"2026-10-05T18:15:00Z","v":31751,"vw":63.087996},{"c":62.62,"h":63.12,"l":62.6,"n":938,"o":62.99,"t":"2026-10-05T18:30:00Z","v":66050,"vw":62.988258},{"c":62.63,"h":62.655,"l":62.42,"n":1045,"o":62.62,"t":"2026-10-05T18:45:00Z","v":34400,"vw":62.557578},{"c":62.58,"h":62.8,"l":62.58,"n":1016,"o":62.62,"t":"2026-10-05T19:00:00Z","v":45922,"vw":62.668999},{"c":62.54,"h":62.8,"l":62.525,"n":1219,"o":62.59,"t":"2026-10-05T19:15:00Z","v":50242,"vw":62.623131},{"c":62.33,"h":62.57,"l":62.33,"n":1373,"o":62.54,"t":"2026-10-05T19:30:00Z","v":54118,"vw":62.456814},{"c":62.37,"h":62.86,"l":62.22,"n":6887,"o":62.355,"t":"2026-10-05T19:45:00Z","v":504249,"vw":62.453744},{"c":62.35,"h":62.41,"l":62.35,"n":63,"o":62.35,"t":"2026-10-05T20:00:00Z","v":582240,"vw":62.350026},{"c":62.8,"h":62.8,"l":62.8,"n":2,"o":62.8,"t":"2026-10-06T11:15:00Z","v":892,"vw":62.8},{"c":61.525,"h":62.86,"l":61.39,"n":1028,"o":62.78,"t":"2026-10-06T13:30:00Z","v":61332,"vw":61.971212},{"c":61.828,"h":61.88,"l":61.22,"n":1160,"o":61.525,"t":"2026-10-06T13:45:00Z","v":61756,"vw":61.52655},{"c":60.66,"h":62.025,"l":60.56,"n":1546,"o":61.825,"t":"2026-10-06T14:00:00Z","v":81591,"vw":61.292351},{"c":60.74,"h":61.12,"l":60.565,"n":1008,"o":60.655,"t":"2026-10-06T14:15:00Z","v":37600,"vw":60.800553},{"c":61.17,"h":61.205,"l":60.75,"n":1084,"o":60.75,"t":"2026-10-06T14:30:00Z","v":56273,"vw":60.960194},{"c":61.41,"h":61.55,"l":60.71,"n":1104,"o":61.13,"t":"2026-10-06T14:45:00Z","v":48660,"vw":61.068518},{"c":61.66,"h":61.7,"l":61.455,"n":766,"o":61.455,"t":"2026-10-06T15:00:00Z","v":29941,"vw":61.594156},{"c":62.46,"h":62.53,"l":61.63,"n":1236,"o":61.66,"t":"2026-10-06T15:15:00Z","v":71976,"vw":62.166021},{"c":62.8,"h":62.8,"l":62.37,"n":1776,"o":62.5,"t":"2026-10-06T15:30:00Z","v":114537,"vw":62.588242},{"c":62.55,"h":63.185,"l":62.37,"n":1216,"o":62.83,"t":"2026-10-06T15:45:00Z","v":79141,"vw":62.5825},{"c":62.35,"h":62.81,"l":62.35,"n":991,"o":62.59,"t":"2026-10-06T16:00:00Z","v":37289,"vw":62.611586},{"c":62.1625,"h":62.34,"l":62.01,"n":517,"o":62.34,"t":"2026-10-06T16:15:00Z","v":18208,"vw":62.210209},{"c":62.015,"h":62.36,"l":61.97,"n":515,"o":62.21,"t":"2026-10-06T16:30:00Z","v":18456,"vw":62.224158},{"c":62.025,"h":62.25,"l":61.85,"n":874,"o":62.01,"t":"2026-10-06T16:45:00Z","v":37017,"vw":62.034553},{"c":61.84,"h":62.05,"l":61.7301,"n":648,"o":61.99,"t":"2026-10-06T17:00:00Z","v":21080,"vw":61.883057},{"c":61.645,"h":61.85,"l":61.605,"n":523,"o":61.84,"t":"2026-10-06T17:15:00Z","v":13380,"vw":61.705067},{"c":61.75,"h":61.8,"l":61.64,"n":602,"o":61.645,"t":"2026-10-06T17:30:00Z","v":17663,"vw":61.724944},{"c":62.03,"h":62.06,"l":61.72,"n":605,"o":61.75,"t":"2026-10-06T17:45:00Z","v":22347,"vw":61.957424},{"c":61.99,"h":62.08,"l":61.82,"n":679,"o":62,"t":"2026-10-06T18:00:00Z","v":26478,"vw":61.961596},{"c":62.21,"h":62.275,"l":61.98,"n":838,"o":62.015,"t":"2026-10-06T18:15:00Z","v":33589,"vw":62.139958},{"c":62.42,"h":62.52,"l":62.24,"n":781,"o":62.24,"t":"2026-10-06T18:30:00Z","v":26324,"vw":62.412454},{"c":62.375,"h":62.48,"l":62.26,"n":844,"o":62.42,"t":"2026-10-06T18:45:00Z","v":29881,"vw":62.378916},{"c":61.715,"h":62.4,"l":61.67,"n":1155,"o":62.375,"t":"2026-10-06T19:00:00Z","v":48825,"vw":62.033693},{"c":61.5125,"h":61.72,"l":61.405,"n":1169,"o":61.685,"t":"2026-10-06T19:15:00Z","v":45786,"vw":61.563228},{"c":61.125,"h":61.515,"l":61.11,"n":1646,"o":61.515,"t":"2026-10-06T19:30:00Z","v":79623,"vw":61.288446},{"c":61.5,"h":61.54,"l":60.99,"n":4380,"o":61.13,"t":"2026-10-06T19:45:00Z","v":282582,"vw":61.262508},{"c":61.54,"h":61.54,"l":61.54,"n":44,"o":61.54,"t":"2026-10-06T20:00:00Z","v":245258,"vw":61.54},{"c":62.6,"h":62.6,"l":62.6,"n":6,"o":62.6,"t":"2026-10-07T11:30:00Z","v":260,"vw":62.6},{"c":61.47,"h":61.47,"l":61.47,"n":1,"o":61.47,"t":"2026-10-07T11:45:00Z","v":100,"vw":61.47},{"c":60.9,"h":60.9,"l":60.9,"n":2,"o":60.9,"t":"2026-10-07T12:00:00Z","v":370,"vw":60.9},{"c":61.7302,"h":61.7302,"l":61.7302,"n":2,"o":61.7302,"t":"2026-10-07T12:30:00Z","v":550,"vw":61.7302},{"c":61.46,"h":61.46,"l":61.27,"n":24,"o":61.34,"t":"2026-10-07T13:15:00Z","v":2021,"vw":61.392398},{"c":61.48,"h":62,"l":60.78,"n":942,"o":61.64,"t":"2026-10-07T13:30:00Z","v":74065,"vw":61.534107},{"c":61.33,"h":61.78,"l":60.91,"n":831,"o":61.52,"t":"2026-10-07T13:45:00Z","v":69636,"vw":61.140795},{"c":61.475,"h":61.645,"l":61.25,"n":775,"o":61.41,"t":"2026-10-07T14:00:00Z","v":35322,"vw":61.462793},{"c":62.39,"h":62.47,"l":61.42,"n":1236,"o":61.475,"t":"2026-10-07T14:15:00Z","v":71875,"vw":62.017581},{"c":62.19,"h":62.75,"l":62.19,"n":1205,"o":62.39,"t":"2026-10-07T14:30:00Z","v":68764,"vw":62.482997},{"c":61.68,"h":62.439,"l":61.61,"n":918,"o":62.19,"t":"2026-10-07T14:45:00Z","v":63399,"vw":61.892303},{"c":61.59,"h":61.85,"l":61.495,"n":1089,"o":61.655,"t":"2026-10-07T15:00:00Z","v":67509,"vw":61.659566},{"c":61.44,"h":61.78,"l":61.36,"n":526,"o":61.54,"t":"2026-10-07T15:15:00Z","v":44183,"vw":61.553321},{"c":61.485,"h":61.97,"l":61.44,"n":911,"o":61.44,"t":"2026-10-07T15:30:00Z","v":34409,"vw":61.777527},{"c":62.03,"h":62.06,"l":61.455,"n":777,"o":61.485,"t":"2026-10-07T15:45:00Z","v":31700,"vw":61.742133},{"c":61.84,"h":62.08,"l":61.7,"n":1084,"o":62.01,"t":"2026-10-07T16:00:00Z","v":52181,"vw":61.911693},{"c":61.61,"h":61.86,"l":61.58,"n":608,"o":61.86,"t":"2026-10-07T16:15:00Z","v":24445,"vw":61.742111},{"c":61.27,"h":61.6948,"l":61.27,"n":536,"o":61.61,"t":"2026-10-07T16:30:00Z","v":18278,"vw":61.446614},{"c":61.285,"h":61.49,"l":61.28,"n":741,"o":61.3,"t":"2026-10-07T16:45:00Z","v":29539,"vw":61.388286},{"c":61.41,"h":61.56,"l":61.24,"n":642,"o":61.32,"t":"2026-10-07T17:00:00Z","v":23358,"vw":61.377873},{"c":61.22,"h":61.4,"l":61.16,"n":664,"o":61.4,"t":"2026-10-07T17:15:00Z","v":39752,"vw":61.238074},{"c":61.265,"h":61.31,"l":61.08,"n":612,"o":61.235,"t":"2026-10-07T17:30:00Z","v":27368,"vw":61.166808},{"c":61.085,"h":61.37,"l":61.08,"n":590,"o":61.31,"t":"2026-10-07T17:45:00Z","v":30692,"vw":61.235166},{"c":61.42,"h":61.49,"l":61.085,"n":919,"o":61.085,"t":"2026-10-07T18:00:00Z","v":50765,"vw":61.332149},{"c":61.56,"h":61.57,"l":61.37,"n":669,"o":61.435,"t":"2026-10-07T18:15:00Z","v":31056,"vw":61.442959},{"c":61.73,"h":61.8,"l":61.5,"n":618,"o":61.53,"t":"2026-10-07T18:30:00Z","v":26439,"vw":61.652383},{"c":61.6,"h":61.85,"l":61.6,"n":779,"o":61.75,"t":"2026-10-07T18:45:00Z","v":91150,"vw":61.716404},{"c":61.49,"h":61.71,"l":61.43,"n":753,"o":61.66,"t":"2026-10-07T19:00:00Z","v":31269,"vw":61.522571},{"c":61.36,"h":61.5,"l":61.275,"n":777,"o":61.46,"t":"2026-10-07T19:15:00Z","v":30280,"vw":61.380999},{"c":61.33,"h":61.4,"l":61.16,"n":1140,"o":61.36,"t":"2026-10-07T19:30:00Z","v":51271,"vw":61.268416},{"c":61.41,"h":61.56,"l":61.17,"n":3703,"o":61.31,"t":"2026-10-07T19:45:00Z","v":227573,"vw":61.370301},{"c":61.48,"h":61.48,"l":61.41,"n":47,"o":61.41,"t":"2026-10-07T20:00:00Z","v":294820,"vw":61.479967},{"c":60.75,"h":60.81,"l":60.75,"n":8,"o":60.79,"t":"2026-10-08T13:00:00Z","v":1606,"vw":60.768835},{"c":60.75,"h":60.75,"l":60.75,"n":3,"o":60.75,"t":"2026-10-08T13:15:00Z","v":161,"vw":60.75},{"c":60.62,"h":60.92,"l":60.25,"n":583,"o":60.51,"t":"2026-10-08T13:30:00Z","v":39268,"vw":60.586218},{"c":60.525,"h":60.95,"l":60.47,"n":588,"o":60.75,"t":"2026-10-08T13:45:00Z","v":27086,"vw":60.700822},{"c":60.1,"h":60.535,"l":59.99,"n":1425,"o":60.535,"t":"2026-10-08T14:00:00Z","v":206421,"vw":60.230756},{"c":59.67,"h":60.175,"l":59.3511,"n":959,"o":60.07,"t":"2026-10-08T14:15:00Z","v":119217,"vw":59.696283},{"c":59.84,"h":60,"l":59.46,"n":676,"o":59.65,"t":"2026-10-08T14:30:00Z","v":42947,"vw":59.711758},{"c":59.63,"h":59.94,"l":59.61,"n":842,"o":59.82,"t":"2026-10-08T14:45:00Z","v":63362,"vw":59.75119},{"c":59.855,"h":59.945,"l":59.63,"n":682,"o":59.63,"t":"2026-10-08T15:00:00Z","v":27911,"vw":59.782194},{"c":59.92,"h":60.1,"l":59.75,"n":1049,"o":59.79,"t":"2026-10-08T15:15:00Z","v":114787,"vw":59.986076},{"c":59.49,"h":59.93,"l":59.4001,"n":775,"o":59.93,"t":"2026-10-08T15:30:00Z","v":33475,"vw":59.546777},{"c":59.38,"h":59.63,"l":59.205,"n":1096,"o":59.52,"t":"2026-10-08T15:45:00Z","v":123637,"vw":59.382928},{"c":59.56,"h":59.6806,"l":59.29,"n":524,"o":59.365,"t":"2026-10-08T16:00:00Z","v":25007,"vw":59.480166},{"c":59.615,"h":60.01,"l":59.49,"n":789,"o":59.54,"t":"2026-10-08T16:15:00Z","v":33435,"vw":59.700564},{"c":59.59,"h":59.7,"l":59.52,"n":436,"o":59.615,"t":"2026-10-08T16:30:00Z","v":16870,"vw":59.600119},{"c":60.015,"h":60.07,"l":59.48,"n":650,"o":59.63,"t":"2026-10-08T16:45:00Z","v":23240,"vw":59.790267},{"c":60.22,"h":60.29,"l":59.955,"n":862,"o":59.98,"t":"2026-10-08T17:00:00Z","v":31067,"vw":60.1446},{"c":60.18,"h":60.37,"l":60.06,"n":937,"o":60.19,"t":"2026-10-08T17:15:00Z","v":59547,"vw":60.237672},{"c":60.33,"h":60.535,"l":60.15,"n":941,"o":60.195,"t":"2026-10-08T17:30:00Z","v":53466,"vw":60.288394},{"c":60.37,"h":60.39,"l":60.12,"n":623,"o":60.34,"t":"2026-10-08T17:45:00Z","v":28727,"vw":60.26299},{"c":60.63,"h":60.7,"l":60.27,"n":784,"o":60.4,"t":"2026-10-08T18:00:00Z","v":38620,"vw":60.458121},{"c":60.63,"h":60.66,"l":60.39,"n":518,"o":60.66,"t":"2026-10-08T18:15:00Z","v":19028,"vw":60.485889},{"c":60.65,"h":60.7369,"l":60.53,"n":656,"o":60.665,"t":"2026-10-08T18:30:00Z","v":17671,"vw":60.638},{"c":60.495,"h":60.81,"l":60.43,"n":724,"o":60.73,"t":"2026-10-08T18:45:00Z","v":22994,"vw":60.646964},{"c":60.71,"h":60.74,"l":60.45,"n":793,"o":60.495,"t":"2026-10-08T19:00:00Z","v":28205,"vw":60.597873},{"c":61.005,"h":61.0699,"l":60.62,"n":1238,"o":60.68,"t":"2026-10-08T19:15:00Z","v":53733,"vw":60.849432},{"c":61.06,"h":61.13,"l":60.85,"n":1357,"o":61.01,"t":"2026-10-08T19:30:00Z","v":53823,"vw":60.994916},{"c":60.7,"h":61.07,"l":60.69,"n":3944,"o":61.065,"t":"2026-10-08T19:45:00Z","v":202957,"vw":60.859994},{"c":60.74,"h":60.74,"l":60.74,"n":37,"o":60.74,"t":"2026-10-08T20:00:00Z","v":224466,"vw":60.74},{"c":60.99,"h":61.3168,"l":60.44,"n":554,"o":60.72,"t":"2026-10-09T13:30:00Z","v":45733,"vw":60.79201},{"c":61.98,"h":61.98,"l":60.93,"n":615,"o":60.995,"t":"2026-10-09T13:45:00Z","v":23283,"vw":61.423272},{"c":61.875,"h":62.27,"l":61.875,"n":785,"o":61.935,"t":"2026-10-09T14:00:00Z","v":36674,"vw":62.041244},{"c":61.8625,"h":61.97,"l":61.55,"n":605,"o":61.8,"t":"2026-10-09T14:15:00Z","v":35361,"vw":61.82384},{"c":61.96,"h":62.05,"l":61.71,"n":898,"o":61.76,"t":"2026-10-09T14:30:00Z","v":47710,"vw":61.866281},{"c":61.88,"h":61.96,"l":61.51,"n":1159,"o":61.86,"t":"2026-10-09T14:45:00Z","v":92004,"vw":61.731428},{"c":61.905,"h":62.06,"l":61.82,"n":713,"o":61.88,"t":"2026-10-09T15:00:00Z","v":25986,"vw":61.926895},{"c":62.19,"h":62.29,"l":61.905,"n":706,"o":61.905,"t":"2026-10-09T15:15:00Z","v":25276,"vw":62.12157},{"c":62.285,"h":62.45,"l":62.18,"n":497,"o":62.19,"t":"2026-10-09T15:30:00Z","v":22676,"vw":62.323876},{"c":62.355,"h":62.48,"l":62.28,"n":725,"o":62.29,"t":"2026-10-09T15:45:00Z","v":26255,"vw":62.370665},{"c":62.305,"h":62.3899,"l":62.04,"n":547,"o":62.32,"t":"2026-10-09T16:00:00Z","v":25496,"vw":62.276971},{"c":62.55,"h":62.56,"l":62.23,"n":852,"o":62.305,"t":"2026-10-09T16:15:00Z","v":39099,"vw":62.363633},{"c":62.4124,"h":62.655,"l":62.28,"n":755,"o":62.53,"t":"2026-10-09T16:30:00Z","v":66158,"vw":62.422368},{"c":62.49,"h":62.64,"l":62.42,"n":593,"o":62.44,"t":"2026-10-09T16:45:00Z","v":22917,"vw":62.514665},{"c":62.615,"h":62.73,"l":62.49,"n":668,"o":62.49,"t":"2026-10-09T17:00:00Z","v":24681,"vw":62.598977},{"c":62.44,"h":62.74,"l":62.39,"n":669,"o":62.615,"t":"2026-10-09T17:15:00Z","v":32657,"vw":62.528131},{"c":62.395,"h":62.47,"l":62.29,"n":702,"o":62.43,"t":"2026-10-09T17:30:00Z","v":48190,"vw":62.401711},{"c":62.32,"h":62.395,"l":62.19,"n":784,"o":62.395,"t":"2026-10-09T17:45:00Z","v":40540,"vw":62.344112},{"c":62.5,"h":62.66,"l":62.315,"n":834,"o":62.315,"t":"2026-10-09T18:00:00Z","v":39770,"vw":62.423646},{"c":62.55,"h":62.65,"l":62.455,"n":645,"o":62.5,"t":"2026-10-09T18:15:00Z","v":32314,"vw":62.537847},{"c":62.61,"h":62.69,"l":62.47,"n":794,"o":62.5499,"t":"2026-10-09T18:30:00Z","v":40009,"vw":62.579066},{"c":62.445,"h":62.69,"l":62.4,"n":867,"o":62.62,"t":"2026-10-09T18:45:00Z","v":46802,"vw":62.583061},{"c":62.6,"h":62.735,"l":62.4,"n":1303,"o":62.42,"t":"2026-10-09T19:00:00Z","v":92308,"vw":62.574564},{"c":62.57,"h":62.74,"l":62.45,"n":1266,"o":62.6,"t":"2026-10-09T19:15:00Z","v":110142,"vw":62.592462},{"c":62.85,"h":62.85,"l":62.5,"n":1453,"o":62.55,"t":"2026-10-09T19:30:00Z","v":112381,"vw":62.632912},{"c":62.75,"h":62.99,"l":62.68,"n":5942,"o":62.81,"t":"2026-10-09T19:45:00Z","v":496302,"vw":62.79528},{"c":62.75,"h":62.75,"l":62.75,"n":47,"o":62.75,"t":"2026-10-09T20:00:00Z","v":1110880,"vw":62.75},{"c":62.8,"h":62.99,"l":62.8,"n":7,"o":62.93,"t":"2026-10-12T12:00:00Z","v":843,"vw":62.871299},{"c":62.51,"h":62.51,"l":62.51,"n":4,"o":62.51,"t":"2026-10-12T13:15:00Z","v":294,"vw":62.51},{"c":62.19,"h":62.5,"l":61.55,"n":629,"o":62.49,"t":"2026-10-12T13:30:00Z","v":55098,"vw":62.097985},{"c":61.92,"h":62.32,"l":61.81,"n":596,"o":62.21,"t":"2026-10-12T13:45:00Z","v":33442,"vw":62.045067},{"c":61.83,"h":62.05,"l":61.62,"n":715,"o":62.02,"t":"2026-10-12T14:00:00Z","v":25613,"vw":61.826781},{"c":61.35,"h":61.81,"l":61.26,"n":732,"o":61.79,"t":"2026-10-12T14:15:00Z","v":29008,"vw":61.631759},{"c":61,"h":61.44,"l":60.89,"n":706,"o":61.3525,"t":"2026-10-12T14:30:00Z","v":27657,"vw":61.111519},{"c":61.205,"h":61.28,"l":60.885,"n":561,"o":60.945,"t":"2026-10-12T14:45:00Z","v":19353,"vw":61.038883},{"c":61.195,"h":61.27,"l":61.02,"n":644,"o":61.205,"t":"2026-10-12T15:00:00Z","v":21104,"vw":61.134647},{"c":61.18,"h":61.27,"l":61.1,"n":455,"o":61.19,"t":"2026-10-12T15:15:00Z","v":14065,"vw":61.166637},{"c":61.015,"h":61.1599,"l":61,"n":602,"o":61.1273,"t":"2026-10-12T15:30:00Z","v":26841,"vw":61.084703},{"c":60.9701,"h":61.08,"l":60.95,"n":537,"o":61,"t":"2026-10-12T15:45:00Z","v":19292,"vw":61.010216},{"c":60.845,"h":61.02,"l":60.83,"n":499,"o":61.01,"t":"2026-10-12T16:00:00Z","v":13865,"vw":60.91569},{"c":60.92,"h":60.93,"l":60.72,"n":521,"o":60.84,"t":"2026-10-12T16:15:00Z","v":17958,"vw":60.812663},{"c":60.9,"h":60.98,"l":60.81,"n":572,"o":60.95,"t":"2026-10-12T16:30:00Z","v":14546,"vw":60.883789},{"c":60.76,"h":60.8824,"l":60.7101,"n":434,"o":60.8824,"t":"2026-10-12T16:45:00Z","v":10118,"vw":60.762767},{"c":60.75,"h":60.8,"l":60.69,"n":391,"o":60.78,"t":"2026-10-12T17:00:00Z","v":11960,"vw":60.734096},{"c":60.725,"h":60.78,"l":60.61,"n":569,"o":60.745,"t":"2026-10-12T17:15:00Z","v":15443,"vw":60.69748},{"c":60.69,"h":60.775,"l":60.61,"n":341,"o":60.68,"t":"2026-10-12T17:30:00Z","v":10533,"vw":60.692401},{"c":60.6899,"h":60.738,"l":60.52,"n":508,"o":60.738,"t":"2026-10-12T17:45:00Z","v":17516,"vw":60.627235},{"c":60.725,"h":60.77,"l":60.61,"n":329,"o":60.665,"t":"2026-10-12T18:00:00Z","v":14182,"vw":60.71507},{"c":60.945,"h":60.99,"l":60.76,"n":577,"o":60.76,"t":"2026-10-12T18:15:00Z","v":22532,"vw":60.882094},{"c":60.88,"h":61,"l":60.865,"n":677,"o":60.945,"t":"2026-10-12T18:30:00Z","v":32899,"vw":60.928806},{"c":60.885,"h":60.9,"l":60.79,"n":730,"o":60.88,"t":"2026-10-12T18:45:00Z","v":28755,"vw":60.857726},{"c":60.755,"h":60.89,"l":60.645,"n":907,"o":60.885,"t":"2026-10-12T19:00:00Z","v":37851,"vw":60.795624},{"c":60.53,"h":60.755,"l":60.48,"n":1096,"o":60.755,"t":"2026-10-12T19:15:00Z","v":55894,"vw":60.613309},{"c":60.72,"h":60.82,"l":60.53,"n":1257,"o":60.53,"t":"2026-10-12T19:30:00Z","v":74725,"vw":60.704168},{"c":60.76,"h":61.03,"l":60.645,"n":3397,"o":60.72,"t":"2026-10-12T19:45:00Z","v":236766,"vw":60.778442},{"c":60.73,"h":60.765,"l":60.73,"n":59,"o":60.765,"t":"2026-10-12T20:00:00Z","v":293454,"vw":60.730013},{"c":60.75,"h":60.75,"l":60.06,"n":9,"o":60.06,"t":"2026-10-12T22:00:00Z","v":1423,"vw":60.692975},{"c":60.75,"h":60.75,"l":60.75,"n":7,"o":60.75,"t":"2026-10-12T22:15:00Z","v":609,"vw":60.75},{"c":60.95,"h":60.95,"l":60.95,"n":2,"o":60.95,"t":"2026-10-13T08:00:00Z","v":151,"vw":60.95},{"c":61,"h":61,"l":61,"n":3,"o":61,"t":"2026-10-13T10:45:00Z","v":166,"vw":61},{"c":60.99,"h":60.99,"l":60.99,"n":4,"o":60.99,"t":"2026-10-13T13:00:00Z","v":201,"vw":60.99},{"c":59.92,"h":60.73,"l":59.85,"n":344,"o":60.04,"t":"2026-10-13T13:30:00Z","v":45552,"vw":60.162567},{"c":59.81,"h":60.15,"l":59.6,"n":776,"o":60.15,"t":"2026-10-13T13:45:00Z","v":38234,"vw":59.733173},{"c":59.91,"h":60.005,"l":59.66,"n":872,"o":59.83,"t":"2026-10-13T14:00:00Z","v":48002,"vw":59.817527},{"c":59.61,"h":59.94,"l":59.41,"n":741,"o":59.915,"t":"2026-10-13T14:15:00Z","v":40293,"vw":59.684974},{"c":59.51,"h":59.57,"l":59.33,"n":564,"o":59.52,"t":"2026-10-13T14:30:00Z","v":30186,"vw":59.460066},{"c":59.085,"h":59.65,"l":59.04,"n":894,"o":59.55,"t":"2026-10-13T14:45:00Z","v":57552,"vw":59.303219},{"c":58.92,"h":59.135,"l":58.8,"n":1117,"o":59.095,"t":"2026-10-13T15:00:00Z","v":54508,"vw":58.997676},{"c":58.34,"h":58.93,"l":58.31,"n":1223,"o":58.88,"t":"2026-10-13T15:15:00Z","v":95891,"vw":58.621219},{"c":58.6,"h":58.63,"l":58.22,"n":1187,"o":58.31,"t":"2026-10-13T15:30:00Z","v":73561,"vw":58.355099},{"c":58.66,"h":58.715,"l":58.47,"n":728,"o":58.57,"t":"2026-10-13T15:45:00Z","v":39904,"vw":58.537666},{"c":58.61,"h":58.895,"l":58.55,"n":1140,"o":58.67,"t":"2026-10-13T16:00:00Z","v":83289,"vw":58.744442},{"c":58.735,"h":58.805,"l":58.47,"n":847,"o":58.57,"t":"2026-10-13T16:15:00Z","v":50698,"vw":58.606704},{"c":58.875,"h":58.93,"l":58.7101,"n":664,"o":58.7101,"t":"2026-10-13T16:30:00Z","v":37927,"vw":58.837576},{"c":59.005,"h":59.06,"l":58.84,"n":1046,"o":58.84,"t":"2026-10-13T16:45:00Z","v":52851,"vw":58.96356},{"c":58.75,"h":59.185,"l":58.73,"n":1083,"o":59.005,"t":"2026-10-13T17:00:00Z","v":141607,"vw":58.960095},{"c":58.74,"h":58.77,"l":58.62,"n":1009,"o":58.732,"t":"2026-10-13T17:15:00Z","v":64758,"vw":58.700371},{"c":58.53,"h":58.805,"l":58.53,"n":704,"o":58.72,"t":"2026-10-13T17:30:00Z","v":26318,"vw":58.670869},{"c":58.69,"h":58.88,"l":58.37,"n":1116,"o":58.54,"t":"2026-10-13T17:45:00Z","v":79709,"vw":58.581189},{"c":58.91,"h":58.925,"l":58.72,"n":599,"o":58.72,"t":"2026-10-13T18:00:00Z","v":20842,"vw":58.828408},{"c":58.905,"h":58.93,"l":58.67,"n":1555,"o":58.89,"t":"2026-10-13T18:15:00Z","v":90891,"vw":58.769727},{"c":58.7,"h":58.93,"l":58.63,"n":880,"o":58.895,"t":"2026-10-13T18:30:00Z","v":40348,"vw":58.778321},{"c":58.645,"h":58.76,"l":58.56,"n":952,"o":58.7,"t":"2026-10-13T18:45:00Z","v":43230,"vw":58.667669},{"c":58.725,"h":58.765,"l":58.52,"n":1022,"o":58.64,"t":"2026-10-13T19:00:00Z","v":48604,"vw":58.650998},{"c":58.855,"h":58.94,"l":58.69,"n":1415,"o":58.7,"t":"2026-10-13T19:15:00Z","v":90457,"vw":58.769597},{"c":59.03,"h":59.155,"l":58.855,"n":1752,"o":58.855,"t":"2026-10-13T19:30:00Z","v":111929,"vw":58.977298},{"c":58.16,"h":59.09,"l":58.08,"n":5331,"o":59.02,"t":"2026-10-13T19:45:00Z","v":358098,"vw":58.471278},{"c":58.9068,"h":58.9068,"l":58.13,"n":53,"o":58.13,"t":"2026-10-13T20:00:00Z","v":338346,"vw":58.1325},{"c":58.7,"h":58.7,"l":58.5,"n":6,"o":58.5,"t":"2026-10-13T21:15:00Z","v":4000,"vw":58.638477},{"c":58.97,"h":58.97,"l":58.83,"n":23,"o":58.8875,"t":"2026-10-13T21:30:00Z","v":4505,"vw":58.894415},{"c":58.14,"h":58.14,"l":58.14,"n":3,"o":58.14,"t":"2026-10-13T22:15:00Z","v":151,"vw":58.14},{"c":58.5,"h":58.5,"l":58.5,"n":2,"o":58.5,"t":"2026-10-13T22:45:00Z","v":201,"vw":58.5},{"c":58.77,"h":59.24,"l":58.77,"n":3,"o":59.24,"t":"2026-10-14T08:00:00Z","v":330,"vw":59.033362},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-14T08:45:00Z","v":126,"vw":59},{"c":59.0117,"h":59.0117,"l":59.0117,"n":1,"o":59.0117,"t":"2026-10-14T09:45:00Z","v":216,"vw":59.0117},{"c":59,"h":59.5,"l":59,"n":32,"o":59.44,"t":"2026-10-14T10:00:00Z","v":2477,"vw":59.399913},{"c":59.45,"h":59.55,"l":59.45,"n":2,"o":59.55,"t":"2026-10-14T10:15:00Z","v":200,"vw":59.5},{"c":62.52,"h":64.07,"l":59.28,"n":108,"o":59.28,"t":"2026-10-14T11:30:00Z","v":4248,"vw":61.879451},{"c":62.5,"h":63.49,"l":60.93,"n":167,"o":62.47,"t":"2026-10-14T11:45:00Z","v":32652,"vw":61.884394},{"c":62,"h":63.49,"l":61,"n":134,"o":63,"t":"2026-10-14T12:00:00Z","v":32604,"vw":62.123433},{"c":61.83,"h":62.4,"l":61.26,"n":75,"o":62,"t":"2026-10-14T12:15:00Z","v":7168,"vw":61.851942},{"c":60.6,"h":61.8086,"l":60.6,"n":88,"o":61.7324,"t":"2026-10-14T12:30:00Z","v":24410,"vw":60.950617},{"c":60.2,"h":61.3294,"l":60,"n":181,"o":60.8,"t":"2026-10-14T12:45:00Z","v":23025,"vw":60.566933},{"c":59.51,"h":60.324,"l":59.5,"n":60,"o":60.3,"t":"2026-10-14T13:00:00Z","v":5252,"vw":60.020014},{"c":58.31,"h":60,"l":58.11,"n":151,"o":59,"t":"2026-10-14T13:15:00Z","v":25398,"vw":59.124126},{"c":59.36,"h":59.37,"l":57.285,"n":2567,"o":58.48,"t":"2026-10-14T13:30:00Z","v":310193,"vw":58.447986},{"c":59.56,"h":60.53,"l":59.31,"n":2729,"o":59.37,"t":"2026-10-14T13:45:00Z","v":227441,"vw":59.864088},{"c":58.745,"h":59.62,"l":58.72,"n":1155,"o":59.42,"t":"2026-10-14T14:00:00Z","v":114327,"vw":59.295321},{"c":59.16,"h":59.35,"l":58.75,"n":1015,"o":58.75,"t":"2026-10-14T14:15:00Z","v":61176,"vw":59.075095},{"c":59.245,"h":59.35,"l":58.91,"n":739,"o":59.145,"t":"2026-10-14T14:30:00Z","v":45888,"vw":59.151004},{"c":59.04,"h":59.27,"l":58.87,"n":861,"o":59.25,"t":"2026-10-14T14:45:00Z","v":53786,"vw":59.127001},{"c":58.865,"h":59.295,"l":58.84,"n":916,"o":59.04,"t":"2026-10-14T15:00:00Z","v":63775,"vw":59.012552},{"c":59.06,"h":59.2,"l":58.64,"n":1114,"o":58.82,"t":"2026-10-14T15:15:00Z","v":79592,"vw":58.964125},{"c":58.77,"h":59.095,"l":58.72,"n":684,"o":59.06,"t":"2026-10-14T15:30:00Z","v":37120,"vw":58.943596},{"c":58.43,"h":58.89,"l":58.37,"n":723,"o":58.795,"t":"2026-10-14T15:45:00Z","v":37652,"vw":58.680291},{"c":57.68,"h":58.435,"l":57.57,"n":1665,"o":58.435,"t":"2026-10-14T16:00:00Z","v":131059,"vw":58.044421},{"c":57.485,"h":57.82,"l":57.48,"n":1375,"o":57.65,"t":"2026-10-14T16:15:00Z","v":85354,"vw":57.645198},{"c":57.355,"h":57.76,"l":57.24,"n":1362,"o":57.4606,"t":"2026-10-14T16:30:00Z","v":103014,"vw":57.492298},{"c":57.385,"h":57.61,"l":57.145,"n":1117,"o":57.345,"t":"2026-10-14T16:45:00Z","v":79614,"vw":57.404404},{"c":57.54,"h":57.76,"l":57.35,"n":1025,"o":57.405,"t":"2026-10-14T17:00:00Z","v":77087,"vw":57.560865},{"c":57.725,"h":57.89,"l":57.59,"n":731,"o":57.64,"t":"2026-10-14T17:15:00Z","v":37288,"vw":57.756311},{"c":58.85,"h":59.575,"l":57.79,"n":2322,"o":57.79,"t":"2026-10-14T17:30:00Z","v":195712,"vw":58.666015},{"c":58.955,"h":59.03,"l":58.39,"n":1037,"o":58.84,"t":"2026-10-14T17:45:00Z","v":129226,"vw":58.747518},{"c":59.11,"h":59.29,"l":58.68,"n":1169,"o":58.955,"t":"2026-10-14T18:00:00Z","v":68483,"vw":58.971156},{"c":59.265,"h":59.4904,"l":58.96,"n":1269,"o":59.135,"t":"2026-10-14T18:15:00Z","v":107693,"vw":59.225002},{"c":59.2,"h":59.48,"l":59.1619,"n":1091,"o":59.265,"t":"2026-10-14T18:30:00Z","v":130131,"vw":59.321705},{"c":58.43,"h":59.23,"l":58.42,"n":1193,"o":59.185,"t":"2026-10-14T18:45:00Z","v":73641,"vw":58.839875},{"c":57.86,"h":58.48,"l":57.86,"n":1686,"o":58.44,"t":"2026-10-14T19:00:00Z","v":109255,"vw":58.153503},{"c":58.105,"h":58.31,"l":57.82,"n":2369,"o":57.83,"t":"2026-10-14T19:15:00Z","v":182398,"vw":58.052779},{"c":58.05,"h":58.32,"l":57.94,"n":2475,"o":58.08,"t":"2026-10-14T19:30:00Z","v":191045,"vw":58.091284},{"c":58.43,"h":58.48,"l":57.97,"n":7668,"o":58.04,"t":"2026-10-14T19:45:00Z","v":692127,"vw":58.317689},{"c":58.89,"h":58.89,"l":58.37,"n":190,"o":58.37,"t":"2026-10-14T20:00:00Z","v":518822,"vw":58.372331},{"c":58.89,"h":58.89,"l":58.89,"n":1,"o":58.89,"t":"2026-10-14T20:15:00Z","v":12900,"vw":58.89},{"c":58.94,"h":58.94,"l":58.37,"n":2,"o":58.37,"t":"2026-10-14T20:30:00Z","v":620,"vw":58.829677},{"c":58.9388,"h":58.9388,"l":58.9253,"n":3,"o":58.9253,"t":"2026-10-14T21:15:00Z","v":1014,"vw":58.9334},{"c":58.83,"h":59,"l":58.83,"n":5,"o":58.84,"t":"2026-10-15T09:00:00Z","v":550,"vw":58.868},{"c":58.4,"h":58.55,"l":58.4,"n":10,"o":58.55,"t":"2026-10-15T11:15:00Z","v":474,"vw":58.464286},{"c":58.45,"h":58.45,"l":58.41,"n":3,"o":58.41,"t":"2026-10-15T11:30:00Z","v":2100,"vw":58.429048},{"c":58.45,"h":58.45,"l":58.34,"n":4,"o":58.34,"t":"2026-10-15T11:45:00Z","v":299,"vw":58.411268},{"c":58.45,"h":58.46,"l":58,"n":6,"o":58.45,"t":"2026-10-15T12:00:00Z","v":485,"vw":58.298963},{"c":58.5,"h":58.51,"l":58.5,"n":4,"o":58.51,"t":"2026-10-15T12:30:00Z","v":1011,"vw":58.500989},{"c":57.9,"h":59.3955,"l":57.71,"n":1034,"o":58.55,"t":"2026-10-15T13:30:00Z","v":235530,"vw":58.824336},{"c":57.8,"h":58.37,"l":57.69,"n":664,"o":58.04,"t":"2026-10-15T13:45:00Z","v":50273,"vw":58.023519},{"c":58.8825,"h":59.2275,"l":58.015,"n":1118,"o":58.02,"t":"2026-10-15T14:00:00Z","v":111566,"vw":58.732905},{"c":58.275,"h":59,"l":58.13,"n":1131,"o":58.845,"t":"2026-10-15T14:15:00Z","v":70995,"vw":58.633169},{"c":59.255,"h":59.255,"l":58.05,"n":1410,"o":58.22,"t":"2026-10-15T14:30:00Z","v":132999,"vw":58.737929},{"c":58.72,"h":59.35,"l":58.68,"n":982,"o":59.26,"t":"2026-10-15T14:45:00Z","v":99178,"vw":58.989174},{"c":58.89,"h":58.92,"l":58.605,"n":721,"o":58.71,"t":"2026-10-15T15:00:00Z","v":53311,"vw":58.746174},{"c":58.58,"h":59.0269,"l":58.54,"n":668,"o":58.93,"t":"2026-10-15T15:15:00Z","v":31416,"vw":58.828561},{"c":58.39,"h":58.66,"l":58.19,"n":717,"o":58.565,"t":"2026-10-15T15:30:00Z","v":58379,"vw":58.38476},{"c":58.545,"h":58.545,"l":58.29,"n":571,"o":58.4,"t":"2026-10-15T15:45:00Z","v":27315,"vw":58.424158},{"c":58.42,"h":58.63,"l":58.245,"n":795,"o":58.5,"t":"2026-10-15T16:00:00Z","v":32833,"vw":58.460669},{"c":58.49,"h":58.58,"l":58.235,"n":659,"o":58.42,"t":"2026-10-15T16:15:00Z","v":29764,"vw":58.385071},{"c":58.48,"h":58.48,"l":58.22,"n":641,"o":58.45,"t":"2026-10-15T16:30:00Z","v":29719,"vw":58.346227},{"c":58.37,"h":58.5,"l":58.355,"n":595,"o":58.5,"t":"2026-10-15T16:45:00Z","v":17046,"vw":58.41547},{"c":58.21,"h":58.385,"l":58.175,"n":675,"o":58.38,"t":"2026-10-15T17:00:00Z","v":22051,"vw":58.266131},{"c":58.3,"h":58.4,"l":58.17,"n":771,"o":58.22,"t":"2026-10-15T17:15:00Z","v":31059,"vw":58.2616},{"c":58.58,"h":58.64,"l":58.39,"n":916,"o":58.42,"t":"2026-10-15T17:30:00Z","v":36511,"vw":58.50693},{"c":58.37,"h":58.69,"l":58.33,"n":975,"o":58.57,"t":"2026-10-15T17:45:00Z","v":43730,"vw":58.546557},{"c":57.63,"h":58.4,"l":57.605,"n":1355,"o":58.34,"t":"2026-10-15T18:00:00Z","v":74048,"vw":57.951509},{"c":57.765,"h":57.77,"l":57.42,"n":1158,"o":57.6001,"t":"2026-10-15T18:15:00Z","v":77208,"vw":57.58338},{"c":57.52,"h":57.87,"l":57.43,"n":795,"o":57.84,"t":"2026-10-15T18:30:00Z","v":38447,"vw":57.670327},{"c":57.705,"h":57.79,"l":57.4,"n":1073,"o":57.54,"t":"2026-10-15T18:45:00Z","v":44915,"vw":57.566008},{"c":58.25,"h":58.25,"l":57.74,"n":860,"o":57.75,"t":"2026-10-15T19:00:00Z","v":30696,"vw":58.011586},{"c":58.21,"h":58.44,"l":58.13,"n":1001,"o":58.255,"t":"2026-10-15T19:15:00Z","v":38607,"vw":58.263668},{"c":58.39,"h":58.66,"l":58.22,"n":1395,"o":58.25,"t":"2026-10-15T19:30:00Z","v":73144,"vw":58.470266},{"c":58.51,"h":58.61,"l":58.33,"n":4295,"o":58.34,"t":"2026-10-15T19:45:00Z","v":242808,"vw":58.470268},{"c":58.5,"h":58.5,"l":58.5,"n":37,"o":58.5,"t":"2026-10-15T20:00:00Z","v":258846,"vw":58.5},{"c":58.9,"h":58.9,"l":58.9,"n":2,"o":58.9,"t":"2026-10-15T20:30:00Z","v":440,"vw":58.9},{"c":59.67,"h":59.67,"l":59.67,"n":1,"o":59.67,"t":"2026-10-15T22:00:00Z","v":100,"vw":59.67},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-16T09:15:00Z","v":100,"vw":59.15},{"c":58.1,"h":58.51,"l":58.1,"n":22,"o":58.51,"t":"2026-10-16T12:00:00Z","v":1094,"vw":58.377745},{"c":57.3,"h":57.3,"l":57.3,"n":6,"o":57.3,"t":"2026-10-16T13:00:00Z","v":285,"vw":57.3},{"c":57.805,"h":58.45,"l":57.5,"n":505,"o":58.45,"t":"2026-10-16T13:30:00Z","v":43183,"vw":58.01036},{"c":57.3,"h":57.9053,"l":57,"n":775,"o":57.69,"t":"2026-10-16T13:45:00Z","v":82110,"vw":57.249795},{"c":57.785,"h":58.02,"l":57.285,"n":515,"o":57.285,"t":"2026-10-16T14:00:00Z","v":23897,"vw":57.635508},{"c":57.27,"h":57.785,"l":57.14,"n":588,"o":57.785,"t":"2026-10-16T14:15:00Z","v":21457,"vw":57.431794},{"c":57.42,"h":57.51,"l":57.1801,"n":607,"o":57.3287,"t":"2026-10-16T14:30:00Z","v":21825,"vw":57.342555},{"c":57.555,"h":57.6126,"l":57.28,"n":584,"o":57.36,"t":"2026-10-16T14:45:00Z","v":21306,"vw":57.472565},{"c":57.245,"h":57.53,"l":57.14,"n":791,"o":57.51,"t":"2026-10-16T15:00:00Z","v":29076,"vw":57.368801},{"c":57.02,"h":57.235,"l":56.835,"n":1171,"o":57.19,"t":"2026-10-16T15:15:00Z","v":49284,"vw":57.000656},{"c":57.255,"h":57.32,"l":57.065,"n":935,"o":57.065,"t":"2026-10-16T15:30:00Z","v":31903,"vw":57.192983},{"c":57.41,"h":57.45,"l":57.16,"n":867,"o":57.22,"t":"2026-10-16T15:45:00Z","v":37099,"vw":57.294108},{"c":57.03,"h":57.38,"l":56.9,"n":1053,"o":57.27,"t":"2026-10-16T16:00:00Z","v":53000,"vw":57.161635},{"c":56.69,"h":57.05,"l":56.68,"n":1046,"o":57,"t":"2026-10-16T16:15:00Z","v":67893,"vw":56.953255},{"c":56.6,"h":56.75,"l":56.56,"n":1040,"o":56.68,"t":"2026-10-16T16:30:00Z","v":51805,"vw":56.642652},{"c":56.605,"h":56.845,"l":56.54,"n":992,"o":56.585,"t":"2026-10-16T16:45:00Z","v":49281,"vw":56.696759},{"c":56.22,"h":56.65,"l":56.16,"n":1161,"o":56.65,"t":"2026-10-16T17:00:00Z","v":61071,"vw":56.394133},{"c":56.035,"h":56.25,"l":55.975,"n":843,"o":56.21,"t":"2026-10-16T17:15:00Z","v":28756,"vw":56.144273},{"c":56.11,"h":56.27,"l":55.895,"n":1112,"o":55.99,"t":"2026-10-16T17:30:00Z","v":86273,"vw":56.058458},{"c":56.2,"h":56.27,"l":56.05,"n":796,"o":56.13,"t":"2026-10-16T17:45:00Z","v":33566,"vw":56.154567},{"c":56.24,"h":56.45,"l":55.965,"n":1167,"o":56.18,"t":"2026-10-16T18:00:00Z","v":85246,"vw":56.264681},{"c":56.13,"h":56.34,"l":56.04,"n":756,"o":56.305,"t":"2026-10-16T18:15:00Z","v":39535,"vw":56.156787},{"c":56.35,"h":56.63,"l":56.11,"n":1143,"o":56.13,"t":"2026-10-16T18:30:00Z","v":90540,"vw":56.366409},{"c":56.12,"h":56.4,"l":56.0901,"n":722,"o":56.39,"t":"2026-10-16T18:45:00Z","v":35471,"vw":56.217686},{"c":56.4,"h":56.44,"l":56.08,"n":1112,"o":56.09,"t":"2026-10-16T19:00:00Z","v":51458,"vw":56.268255},{"c":56.28,"h":56.56,"l":56.22,"n":1655,"o":56.41,"t":"2026-10-16T19:15:00Z","v":96523,"vw":56.338974},{"c":56.16,"h":56.39,"l":56.07,"n":1878,"o":56.285,"t":"2026-10-16T19:30:00Z","v":101566,"vw":56.21089},{"c":55.91,"h":56.17,"l":55.83,"n":4941,"o":56.17,"t":"2026-10-16T19:45:00Z","v":267660,"vw":55.959404},{"c":55.9,"h":55.9,"l":55.9,"n":50,"o":55.9,"t":"2026-10-16T20:00:00Z","v":205919,"vw":55.9},{"c":55.8149,"h":55.8149,"l":55.8149,"n":1,"o":55.8149,"t":"2026-10-16T22:45:00Z","v":520,"vw":55.8149},{"c":56.06,"h":56.06,"l":56.06,"n":2,"o":56.06,"t":"2026-10-16T23:00:00Z","v":199,"vw":56.06},{"c":56.73,"h":56.73,"l":56.73,"n":4,"o":56.73,"t":"2026-10-19T08:00:00Z","v":120,"vw":56.73},{"c":56.1,"h":56.1,"l":56.1,"n":7,"o":56.1,"t":"2026-10-19T11:00:00Z","v":287,"vw":56.1},{"c":56.94,"h":56.94,"l":56.5,"n":7,"o":56.5,"t":"2026-10-19T12:00:00Z","v":237,"vw":56.72},{"c":56.58,"h":57,"l":56.58,"n":59,"o":56.9,"t":"2026-10-19T12:15:00Z","v":1799,"vw":56.908334},{"c":56.6,"h":56.6,"l":56.3,"n":62,"o":56.3,"t":"2026-10-19T13:00:00Z","v":4053,"vw":56.437762},{"c":56.2,"h":57.25,"l":56.1401,"n":714,"o":56.72,"t":"2026-10-19T13:30:00Z","v":83034,"vw":56.841569},{"c":56.1,"h":56.44,"l":56.05,"n":530,"o":56.18,"t":"2026-10-19T13:45:00Z","v":31496,"vw":56.237485},{"c":56.605,"h":56.8596,"l":56.11,"n":850,"o":56.11,"t":"2026-10-19T14:00:00Z","v":43180,"vw":56.473443},{"c":57.01,"h":57.115,"l":56.51,"n":904,"o":56.69,"t":"2026-10-19T14:15:00Z","v":59883,"vw":56.784356},{"c":57.03,"h":57.21,"l":56.74,"n":907,"o":57.01,"t":"2026-10-19T14:30:00Z","v":53835,"vw":56.95997},{"c":57.03,"h":57.16,"l":56.87,"n":771,"o":57.02,"t":"2026-10-19T14:45:00Z","v":40464,"vw":57.014537},{"c":57.155,"h":57.19,"l":56.98,"n":714,"o":57.08,"t":"2026-10-19T15:00:00Z","v":43940,"vw":57.089741},{"c":56.92,"h":57.18,"l":56.92,"n":725,"o":57.18,"t":"2026-10-19T15:15:00Z","v":39930,"vw":57.017876},{"c":57.03,"h":57.09,"l":56.83,"n":1011,"o":56.94,"t":"2026-10-19T15:30:00Z","v":58928,"vw":56.971005},{"c":56.835,"h":57.0506,"l":56.81,"n":870,"o":56.96,"t":"2026-10-19T15:45:00Z","v":43057,"vw":56.902189},{"c":56.745,"h":56.8699,"l":56.65,"n":744,"o":56.8699,"t":"2026-10-19T16:00:00Z","v":38261,"vw":56.743732},{"c":56.865,"h":56.91,"l":56.62,"n":900,"o":56.75,"t":"2026-10-19T16:15:00Z","v":48028,"vw":56.733092},{"c":56.82,"h":56.99,"l":56.755,"n":659,"o":56.86,"t":"2026-10-19T16:30:00Z","v":33575,"vw":56.8496},{"c":56.6,"h":56.82,"l":56.56,"n":778,"o":56.805,"t":"2026-10-19T16:45:00Z","v":38567,"vw":56.682816},{"c":56.7127,"h":56.8,"l":56.5909,"n":674,"o":56.65,"t":"2026-10-19T17:00:00Z","v":30065,"vw":56.702992},{"c":56.77,"h":56.86,"l":56.635,"n":641,"o":56.74,"t":"2026-10-19T17:15:00Z","v":27876,"vw":56.747873},{"c":56.725,"h":56.85,"l":56.69,"n":636,"o":56.825,"t":"2026-10-19T17:30:00Z","v":29474,"vw":56.770138},{"c":56.71,"h":56.79,"l":56.525,"n":773,"o":56.725,"t":"2026-10-19T17:45:00Z","v":44236,"vw":56.662027},{"c":56.58,"h":56.7888,"l":56.53,"n":714,"o":56.7888,"t":"2026-10-19T18:00:00Z","v":36440,"vw":56.620867},{"c":56.57,"h":56.69,"l":56.48,"n":769,"o":56.5189,"t":"2026-10-19T18:15:00Z","v":35311,"vw":56.590131},{"c":56.57,"h":56.64,"l":56.53,"n":695,"o":56.56,"t":"2026-10-19T18:30:00Z","v":26453,"vw":56.58126},{"c":56.625,"h":56.66,"l":56.56,"n":674,"o":56.56,"t":"2026-10-19T18:45:00Z","v":27125,"vw":56.617762},{"c":56.61,"h":56.67,"l":56.59,"n":809,"o":56.625,"t":"2026-10-19T19:00:00Z","v":26989,"vw":56.636387},{"c":56.81,"h":56.82,"l":56.595,"n":1127,"o":56.62,"t":"2026-10-19T19:15:00Z","v":40367,"vw":56.683938},{"c":56.97,"h":57.1,"l":56.83,"n":1114,"o":56.83,"t":"2026-10-19T19:30:00Z","v":52810,"vw":56.978826},{"c":57.2,"h":57.3,"l":56.9,"n":4746,"o":56.965,"t":"2026-10-19T19:45:00Z","v":308892,"vw":57.16194},{"c":57.23,"h":57.23,"l":57.23,"n":42,"o":57.23,"t":"2026-10-19T20:00:00Z","v":296134,"vw":57.23},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-19T21:30:00Z","v":125,"vw":57.5},{"c":57.27,"h":57.27,"l":57.27,"n":1,"o":57.27,"t":"2026-10-20T13:15:00Z","v":150,"vw":57.27},{"c":57.575,"h":57.575,"l":56.915,"n":409,"o":56.93,"t":"2026-10-20T13:30:00Z","v":24846,"vw":57.113667},{"c":58.275,"h":58.275,"l":57.45,"n":724,"o":57.515,"t":"2026-10-20T13:45:00Z","v":28652,"vw":57.95957},{"c":58.19,"h":58.82,"l":58.03,"n":993,"o":58.2725,"t":"2026-10-20T14:00:00Z","v":42721,"vw":58.376926},{"c":58.33,"h":58.5,"l":58.05,"n":919,"o":58.29,"t":"2026-10-20T14:15:00Z","v":36906,"vw":58.32098},{"c":59.27,"h":59.3,"l":58.29,"n":1996,"o":58.29,"t":"2026-10-20T14:30:00Z","v":150959,"vw":58.961811},{"c":59.19,"h":59.57,"l":58.935,"n":1389,"o":59.4,"t":"2026-10-20T14:45:00Z","v":105277,"vw":59.265858},{"c":58.78,"h":59.51,"l":58.67,"n":1260,"o":59.19,"t":"2026-10-20T15:00:00Z","v":59897,"vw":59.044532},{"c":59.2,"h":59.205,"l":58.69,"n":1398,"o":58.81,"t":"2026-10-20T15:15:00Z","v":108293,"vw":58.879132},{"c":59.215,"h":59.485,"l":59.04,"n":1003,"o":59.175,"t":"2026-10-20T15:30:00Z","v":42347,"vw":59.271933},{"c":58.73,"h":59.215,"l":58.7,"n":877,"o":59.215,"t":"2026-10-20T15:45:00Z","v":60223,"vw":58.953639},{"c":58.17,"h":58.74,"l":58.13,"n":688,"o":58.725,"t":"2026-10-20T16:00:00Z","v":27534,"vw":58.540977},{"c":58.515,"h":58.6423,"l":58.01,"n":703,"o":58.21,"t":"2026-10-20T16:15:00Z","v":33544,"vw":58.252984},{"c":58.64,"h":58.69,"l":58.52,"n":546,"o":58.56,"t":"2026-10-20T16:30:00Z","v":19363,"vw":58.609016},{"c":58.395,"h":58.74,"l":58.33,"n":597,"o":58.58,"t":"2026-10-20T16:45:00Z","v":15737,"vw":58.576251},{"c":58.55,"h":58.56,"l":58.425,"n":558,"o":58.46,"t":"2026-10-20T17:00:00Z","v":18713,"vw":58.499904},{"c":58.86,"h":58.9,"l":58.58,"n":713,"o":58.58,"t":"2026-10-20T17:15:00Z","v":22150,"vw":58.783199},{"c":58.65,"h":58.9,"l":58.65,"n":748,"o":58.8798,"t":"2026-10-20T17:30:00Z","v":34898,"vw":58.772251},{"c":58.905,"h":58.905,"l":58.64,"n":773,"o":58.65,"t":"2026-10-20T17:45:00Z","v":27954,"vw":58.797851},{"c":58.855,"h":59.11,"l":58.83,"n":1115,"o":58.91,"t":"2026-10-20T18:00:00Z","v":55007,"vw":58.986944},{"c":58.76,"h":58.98,"l":58.725,"n":657,"o":58.9,"t":"2026-10-20T18:15:00Z","v":22617,"vw":58.880155},{"c":58.635,"h":58.78,"l":58.54,"n":610,"o":58.715,"t":"2026-10-20T18:30:00Z","v":21332,"vw":58.660656},{"c":58.65,"h":58.78,"l":58.5521,"n":797,"o":58.68,"t":"2026-10-20T18:45:00Z","v":39298,"vw":58.662577},{"c":58.84,"h":58.99,"l":58.581,"n":904,"o":58.625,"t":"2026-10-20T19:00:00Z","v":34702,"vw":58.802427},{"c":58.89,"h":58.91,"l":58.7,"n":1061,"o":58.83,"t":"2026-10-20T19:15:00Z","v":48644,"vw":58.834469},{"c":58.9,"h":59.09,"l":58.9,"n":1322,"o":58.92,"t":"2026-10-20T19:30:00Z","v":46840,"vw":59.009534},{"c":58.907,"h":59.03,"l":58.83,"n":4281,"o":58.89,"t":"2026-10-20T19:45:00Z","v":262264,"vw":58.905953},{"c":58.92,"h":58.92,"l":58.92,"n":46,"o":58.92,"t":"2026-10-20T20:00:00Z","v":311789,"vw":58.92},{"c":57.8533,"h":57.8533,"l":57.8533,"n":1,"o":57.8533,"t":"2026-10-20T22:45:00Z","v":105,"vw":57.8533},{"c":58.93,"h":58.93,"l":58.93,"n":1,"o":58.93,"t":"2026-10-21T11:45:00Z","v":319,"vw":58.93},{"c":59.06,"h":59.1,"l":58.6,"n":61,"o":58.65,"t":"2026-10-21T12:15:00Z","v":7071,"vw":58.843147},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-21T13:15:00Z","v":100,"vw":59.5},{"c":59.85,"h":60.26,"l":58.9,"n":917,"o":59.72,"t":"2026-10-21T13:30:00Z","v":53960,"vw":59.723987},{"c":59.975,"h":60.46,"l":59.72,"n":690,"o":59.85,"t":"2026-10-21T13:45:00Z","v":45125,"vw":60.0577},{"c":59.685,"h":59.985,"l":59.37,"n":745,"o":59.985,"t":"2026-10-21T14:00:00Z","v":37040,"vw":59.726515},{"c":59.8,"h":60,"l":59.47,"n":709,"o":59.6,"t":"2026-10-21T14:15:00Z","v":37733,"vw":59.805539},{"c":59.655,"h":59.98,"l":59.54,"n":881,"o":59.845,"t":"2026-10-21T14:30:00Z","v":32519,"vw":59.716326},{"c":59.55,"h":59.61,"l":59.5,"n":707,"o":59.605,"t":"2026-10-21T14:45:00Z","v":29050,"vw":59.539031},{"c":59.7,"h":59.7199,"l":59.41,"n":1000,"o":59.53,"t":"2026-10-21T15:00:00Z","v":45846,"vw":59.537415},{"c":59.675,"h":59.955,"l":59.67,"n":1220,"o":59.705,"t":"2026-10-21T15:15:00Z","v":47975,"vw":59.811787},{"c":59.565,"h":59.73,"l":59.41,"n":689,"o":59.67,"t":"2026-10-21T15:30:00Z","v":39864,"vw":59.568372},{"c":59.54,"h":59.75,"l":59.48,"n":697,"o":59.49,"t":"2026-10-21T15:45:00Z","v":25249,"vw":59.618512},{"c":59.54,"h":59.715,"l":59.39,"n":701,"o":59.54,"t":"2026-10-21T16:00:00Z","v":30347,"vw":59.539887},{"c":59.66,"h":59.66,"l":59.46,"n":602,"o":59.52,"t":"2026-10-21T16:15:00Z","v":18702,"vw":59.571803},{"c":59.74,"h":59.905,"l":59.56,"n":1020,"o":59.65,"t":"2026-10-21T16:30:00Z","v":45127,"vw":59.699448},{"c":59.835,"h":59.9,"l":59.67,"n":594,"o":59.79,"t":"2026-10-21T16:45:00Z","v":26233,"vw":59.72884},{"c":59.865,"h":59.91,"l":59.68,"n":664,"o":59.82,"t":"2026-10-21T17:00:00Z","v":22892,"vw":59.836397},{"c":59.74,"h":59.94,"l":59.67,"n":965,"o":59.85,"t":"2026-10-21T17:15:00Z","v":43775,"vw":59.835123},{"c":59.83,"h":59.93,"l":59.68,"n":684,"o":59.775,"t":"2026-10-21T17:30:00Z","v":23405,"vw":59.800898},{"c":59.78,"h":59.85,"l":59.71,"n":451,"o":59.82,"t":"2026-10-21T17:45:00Z","v":12060,"vw":59.772934},{"c":59.76,"h":59.82,"l":59.72,"n":453,"o":59.8,"t":"2026-10-21T18:00:00Z","v":15720,"vw":59.7695},{"c":59.7375,"h":59.89,"l":59.7,"n":749,"o":59.78,"t":"2026-10-21T18:15:00Z","v":29895,"vw":59.794654},{"c":59.62,"h":59.74,"l":59.56,"n":656,"o":59.735,"t":"2026-10-21T18:30:00Z","v":27173,"vw":59.649056},{"c":59.395,"h":59.6101,"l":59.33,"n":765,"o":59.61,"t":"2026-10-21T18:45:00Z","v":27853,"vw":59.513547},{"c":59.42,"h":59.48,"l":59.25,"n":942,"o":59.375,"t":"2026-10-21T19:00:00Z","v":41199,"vw":59.358352},{"c":59.405,"h":59.49,"l":59.29,"n":1024,"o":59.4,"t":"2026-10-21T19:15:00Z","v":48141,"vw":59.432562},{"c":59.14,"h":59.37,"l":59.12,"n":1050,"o":59.37,"t":"2026-10-21T19:30:00Z","v":42734,"vw":59.298174},{"c":58.85,"h":59.47,"l":58.82,"n":4117,"o":59.14,"t":"2026-10-21T19:45:00Z","v":246561,"vw":59.151454},{"c":58.84,"h":58.84,"l":58.84,"n":58,"o":58.84,"t":"2026-10-21T20:00:00Z","v":260674,"vw":58.84},{"c":58.7,"h":59.15,"l":58.7,"n":22,"o":59.15,"t":"2026-10-22T12:15:00Z","v":2212,"vw":58.911213},{"c":58.37,"h":58.37,"l":58.37,"n":5,"o":58.37,"t":"2026-10-22T13:00:00Z","v":190,"vw":58.37},{"c":58.21,"h":58.36,"l":58.21,"n":2,"o":58.36,"t":"2026-10-22T13:15:00Z","v":377,"vw":58.320212},{"c":59.05,"h":59.05,"l":57.7,"n":279,"o":58.06,"t":"2026-10-22T13:30:00Z","v":23350,"vw":58.218634},{"c":59.72,"h":59.9,"l":58.74,"n":338,"o":58.845,"t":"2026-10-22T13:45:00Z","v":33655,"vw":59.635082},{"c":58.5,"h":59.84,"l":58.47,"n":444,"o":59.82,"t":"2026-10-22T14:00:00Z","v":17807,"vw":59.135546},{"c":58.04,"h":58.53,"l":57.93,"n":371,"o":58.5,"t":"2026-10-22T14:15:00Z","v":18895,"vw":58.203414},{"c":58.38,"h":58.38,"l":57.79,"n":426,"o":58.13,"t":"2026-10-22T14:30:00Z","v":27574,"vw":58.087418},{"c":57.97,"h":58.27,"l":57.73,"n":377,"o":58.19,"t":"2026-10-22T14:45:00Z","v":17258,"vw":58.017405},{"c":57.745,"h":58,"l":57.7,"n":514,"o":58,"t":"2026-10-22T15:00:00Z","v":20229,"vw":57.841835},{"c":57.69,"h":58.09,"l":57.61,"n":550,"o":57.795,"t":"2026-10-22T15:15:00Z","v":31149,"vw":57.951206},{"c":57.5,"h":57.75,"l":57.455,"n":457,"o":57.705,"t":"2026-10-22T15:30:00Z","v":18844,"vw":57.597376},{"c":57.65,"h":57.7761,"l":57.455,"n":354,"o":57.525,"t":"2026-10-22T15:45:00Z","v":13173,"vw":57.569354},{"c":57.62,"h":57.79,"l":57.56,"n":322,"o":57.75,"t":"2026-10-22T16:00:00Z","v":8406,"vw":57.669292},{"c":57.81,"h":57.84,"l":57.61,"n":376,"o":57.61,"t":"2026-10-22T16:15:00Z","v":12215,"vw":57.759935},{"c":57.35,"h":57.9043,"l":57.195,"n":567,"o":57.9043,"t":"2026-10-22T16:30:00Z","v":19321,"vw":57.337967},{"c":57.49,"h":57.49,"l":56.97,"n":663,"o":57.29,"t":"2026-10-22T16:45:00Z","v":23884,"vw":57.25594},{"c":57.67,"h":57.6764,"l":57.21,"n":606,"o":57.53,"t":"2026-10-22T17:00:00Z","v":16480,"vw":57.404693},{"c":57.54,"h":57.75,"l":57.54,"n":602,"o":57.615,"t":"2026-10-22T17:15:00Z","v":21398,"vw":57.634087},{"c":57.78,"h":57.93,"l":57.44,"n":649,"o":57.585,"t":"2026-10-22T17:30:00Z","v":28802,"vw":57.710696},{"c":57.68,"h":57.81,"l":57.65,"n":542,"o":57.8,"t":"2026-10-22T17:45:00Z","v":19366,"vw":57.726634},{"c":57.665,"h":57.8,"l":57.485,"n":592,"o":57.74,"t":"2026-10-22T18:00:00Z","v":18400,"vw":57.686506},{"c":57.85,"h":58.04,"l":57.65,"n":511,"o":57.65,"t":"2026-10-22T18:15:00Z","v":14156,"vw":57.878673},{"c":57.66,"h":57.91,"l":57.66,"n":570,"o":57.8,"t":"2026-10-22T18:30:00Z","v":18058,"vw":57.808996},{"c":57.695,"h":57.735,"l":57.54,"n":653,"o":57.625,"t":"2026-10-22T18:45:00Z","v":16528,"vw":57.661637},{"c":57.86,"h":58,"l":57.6,"n":866,"o":57.66,"t":"2026-10-22T19:00:00Z","v":26949,"vw":57.70007},{"c":57.87,"h":57.985,"l":57.805,"n":782,"o":57.905,"t":"2026-10-22T19:15:00Z","v":21661,"vw":57.892353},{"c":57.84,"h":57.9125,"l":57.68,"n":1100,"o":57.855,"t":"2026-10-22T19:30:00Z","v":43494,"vw":57.811812},{"c":58.36,"h":58.49,"l":57.8,"n":3917,"o":57.81,"t":"2026-10-22T19:45:00Z","v":215678,"vw":58.271031},{"c":58.36,"h":58.36,"l":58.36,"n":57,"o":58.36,"t":"2026-10-22T20:00:00Z","v":274366,"vw":58.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9343496915734142,"strike":105.53426808990938,"iv":1.39023433311703,"gamma":0.008146507073467197,"theta":-0.07056673817865802,"vega":0.028805459403046754,"rho":0.00381108211982145,"breakevenPct":82.43423197649552},{"delta":0.15,"premium":0.6304008608815679,"strike":69.10665710131592,"iv":0.5260994068154788,"gamma":0.026907187651315286,"theta":-0.0355399312331539,"vega":0.03814516936833334,"rho":0.006196577779372135,"breakevenPct":19.49461611068794},{"delta":0.2,"premium":0.9026736493936054,"strike":66.96802646085997,"iv":0.5190347298787211,"gamma":0.03247673649393605,"theta":-0.04210882028665932,"vega":0.0456832414553473,"rho":0.008255545256560946,"breakevenPct":16.29660745416996},{"delta":0.25,"premium":1.2334343991179715,"strike":65.58985667034179,"iv":0.5351868798235943,"gamma":0.03578434399117971,"theta":-0.04938555678059537,"vega":0.051857442116868796,"rho":0.010284735470634934,"breakevenPct":14.501869550136668},{"delta":0.3,"premium":1.5704441913439635,"strike":64.18564920273349,"iv":0.5390706150341686,"gamma":0.038991571753986334,"theta":-0.054454441913439636,"vega":0.05678018223234624,"rho":0.01230932923179165,"breakevenPct":12.67322377326499},{"delta":0.35,"premium":1.9121298405466967,"strike":62.7619589977221,"iv":0.5337744874715262,"gamma":0.04212369020501139,"theta":-0.05787129840546697,"vega":0.060766514806378125,"rho":0.014330483689017261,"breakevenPct":10.81920637126249},{"delta":0.4,"premium":2.4578402366863905,"strike":61.637785291631445,"iv":0.5600804733727811,"gamma":0.041630853761622996,"theta":-0.06308698224852072,"vega":0.06287954353338969,"rho":0.016221140804827772,"breakevenPct":9.828008101983949},{"delta":0.45,"premium":3.049556213017752,"strike":60.58114961961116,"iv":0.593512426035503,"gamma":0.04032062552831784,"theta":-0.06870828402366864,"vega":0.06457016060862215,"rho":0.018082372049534872,"breakevenPct":9.031367088123558},{"delta":0.5,"premium":3.6916581371545547,"strike":59.42425793244627,"iv":0.6202597748208802,"gamma":0.03893213920163767,"theta":-0.07255997952917094,"vega":0.0652697031729785,"rho":0.019904361025821854,"breakevenPct":8.149273594244036},{"delta":0.55,"premium":4.395342886386899,"strike":58.14483111566018,"iv":0.6388370522006142,"gamma":0.037448004094165814,"theta":-0.07424882292732855,"vega":0.06475793244626407,"rho":0.021678387229595357,"breakevenPct":7.16273818034113},{"delta":0.6,"premium":4.9321854912764,"strike":56.93067033976125,"iv":0.6261783287419651,"gamma":0.03726932966023875,"theta":-0.0715018365472911,"vega":0.063133608815427,"rho":0.023573780388691287,"breakevenPct":6.002151869495631},{"delta":0.65,"premium":5.2994949494949495,"strike":55.782828282828284,"iv":0.581779797979798,"gamma":0.03841717171717172,"theta":-0.06424747474747475,"vega":0.060378787878787886,"rho":0.025592498034647113,"breakevenPct":4.664707389176201},{"delta":0.7,"premium":5.905830388692578,"strike":54.53180212014134,"iv":0.5591971731448763,"gamma":0.037701766784452306,"theta":-0.058532155477031805,"vega":0.05692685512367492,"rho":0.027437132785835764,"breakevenPct":3.5600282879265275},{"delta":0.75,"premium":7.024793875147232,"strike":53.05948174322733,"iv":0.5834021201413427,"gamma":0.03299034157832745,"theta":-0.056117550058892816,"vega":0.05197985865724382,"rho":0.02890841994510237,"breakevenPct":2.9545504084553813},{"delta":0.8,"premium":8.786206896551725,"strike":51.015325670498086,"iv":0.643732183908046,"gamma":0.026567816091954022,"theta":-0.05472490421455938,"vega":0.04588352490421455,"rho":0.029883302874337818,"breakevenPct":2.4700695117371687},{"delta":0.85,"premium":10.395561357702348,"strike":49.06005221932115,"iv":0.6597130548302872,"gamma":0.021106527415143607,"theta":-0.047557180156657976,"vega":0.0378490861618799,"rho":0.030967393151146532,"breakevenPct":1.8773364925008575},{"delta":0.9,"premium":11.695402298850574,"strike":47.34195402298851,"iv":0.6305896551724137,"gamma":0.016958620689655174,"theta":-0.0357448275862069,"vega":0.02880689655172414,"rho":0.03228395267562728,"breakevenPct":1.1606516823836166}],"put":[{"delta":0.1,"premium":1.0775236377443078,"strike":40.25236377443078,"iv":1.1967874434849586,"gamma":0.008949121098478225,"theta":-0.058740853039688234,"vega":0.028812648598389837,"rho":-0.005573210248178826,"breakevenPct":32.87381744913216},{"delta":0.15,"premium":1.0784172461017225,"strike":48.21492814124282,"iv":0.7508938435239905,"gamma":0.01941108367743936,"theta":-0.04890350455619317,"vega":0.038270113072420446,"rho":-0.007978025226906497,"breakevenPct":19.23147550524143},{"delta":0.2,"premium":1.25,"strike":50.936816107873206,"iv":0.6434928137814685,"gamma":0.027670819824142514,"theta":-0.048411771143793296,"vega":0.045773564567867006,"rho":-0.010484351862615888,"breakevenPct":14.861521405289235},{"delta":0.25,"premium":1.4455649717514123,"strike":53.35028248587571,"iv":0.543737627118644,"gamma":0.03536101694915254,"theta":-0.04669649717514124,"vega":0.0518290395480226,"rho":-0.01300945564360961,"breakevenPct":11.061142025146859},{"delta":0.3,"premium":1.7704237288135594,"strike":54.76271186440678,"iv":0.5218732203389831,"gamma":0.04044576271186441,"theta":-0.04918237288135593,"vega":0.05702677966101695,"rho":-0.015628855890074244,"breakevenPct":9.197587156283038},{"delta":0.35,"premium":2.3206672443674177,"strike":55.90121317157712,"iv":0.536476603119584,"gamma":0.04148024263431543,"theta":-0.053421143847486995,"vega":0.060243154246100515,"rho":-0.018393706389011957,"breakevenPct":8.189606019174601},{"delta":0.4,"premium":2.9164211438474874,"strike":56.984402079722706,"iv":0.5584436741767764,"gamma":0.04169688041594454,"theta":-0.05801386481802426,"vega":0.06305944540727904,"rho":-0.02118792665046828,"breakevenPct":7.354384962516768},{"delta":0.45,"premium":3.360933660933661,"strike":58.036445536445534,"iv":0.549309009009009,"gamma":0.043645372645372646,"theta":-0.057968386568386564,"vega":0.06457166257166257,"rho":-0.0238775909884464,"breakevenPct":6.313379240041343},{"delta":0.5,"premium":3.668058968058968,"strike":59.06019656019656,"iv":0.5119216216216217,"gamma":0.04716707616707616,"theta":-0.05370958230958231,"vega":0.0648992628992629,"rho":-0.026472277044791652,"breakevenPct":5.085439355487339},{"delta":0.55,"premium":4.053828032979976,"strike":60.12073027090695,"iv":0.4816661955241461,"gamma":0.04993639575971732,"theta":-0.05007526501766784,"vega":0.06505029446407538,"rho":-0.02912283233360638,"breakevenPct":3.9292285162320586},{"delta":0.6,"premium":5.320023557126029,"strike":61.59305064782097,"iv":0.5312539458186101,"gamma":0.0442826855123675,"theta":-0.0534321554770318,"vega":0.063224617196702,"rho":-0.03239885049323793,"breakevenPct":3.5760330865405523},{"delta":0.65,"premium":6.5416464891041155,"strike":63.08111380145279,"iv":0.5650774818401937,"gamma":0.03966101694915255,"theta":-0.05429128329297821,"vega":0.06068208232445521,"rho":-0.0356490626103903,"breakevenPct":3.1194871275725364},{"delta":0.7,"premium":7.6917675544794175,"strike":64.59443099273608,"iv":0.5736125907990315,"gamma":0.03669491525423729,"theta":-0.051143583535108963,"vega":0.05698958837772398,"rho":-0.03885787753439898,"breakevenPct":2.4971496945567884},{"delta":0.75,"premium":8.915,"strike":66.17307692307692,"iv":0.57163,"gamma":0.03350692307692308,"theta":-0.045513846153846155,"vega":0.051870769230769234,"rho":-0.04212011405836673,"breakevenPct":1.888147835714664},{"delta":0.8,"premium":10.46510416666667,"strike":68.05989583333334,"iv":0.5737427083333334,"gamma":0.029657812499999995,"theta":-0.03909218749999999,"vega":0.045845052083333324,"rho":-0.04563513709640193,"breakevenPct":1.3111863148275098},{"delta":0.85,"premium":13.459895833333334,"strike":71.31510416666667,"iv":0.6141072916666667,"gamma":0.0230171875,"theta":-0.0332328125,"vega":0.03796744791666667,"rho":-0.050272907849465316,"breakevenPct":0.8649617317797543},{"delta":0.9,"premium":18.09431818181819,"strike":76.20454545454545,"iv":0.6733431818181819,"gamma":0.015778636363636356,"theta":-0.025625909090909078,"vega":0.02871499999999999,"rho":-0.05620562961217422,"breakevenPct":0.4279861673624559}]},"raw":{"call":[{"delta":0.1,"premium":0.9343496915734142,"strike":105.53426808990938,"iv":1.39023433311703,"gamma":0.008146507073467197,"theta":-0.07056673817865802,"vega":0.028805459403046754,"rho":0.00381108211982145,"breakevenPct":82.43423197649552},{"delta":0.15,"premium":0.6304008608815679,"strike":69.10665710131592,"iv":0.5260994068154788,"gamma":0.026907187651315286,"theta":-0.0355399312331539,"vega":0.03814516936833334,"rho":0.006196577779372135,"breakevenPct":19.49461611068794},{"delta":0.2,"premium":0.9026736493936054,"strike":66.96802646085997,"iv":0.5190347298787211,"gamma":0.03247673649393605,"theta":-0.04210882028665932,"vega":0.0456832414553473,"rho":0.008255545256560946,"breakevenPct":16.29660745416996},{"delta":0.25,"premium":1.2334343991179715,"strike":65.58985667034179,"iv":0.5351868798235943,"gamma":0.03578434399117971,"theta":-0.04938555678059537,"vega":0.051857442116868796,"rho":0.010284735470634934,"breakevenPct":14.501869550136668},{"delta":0.3,"premium":1.5704441913439635,"strike":64.18564920273349,"iv":0.5390706150341686,"gamma":0.038991571753986334,"theta":-0.054454441913439636,"vega":0.05678018223234624,"rho":0.01230932923179165,"breakevenPct":12.67322377326499},{"delta":0.35,"premium":1.9121298405466967,"strike":62.7619589977221,"iv":0.5337744874715262,"gamma":0.04212369020501139,"theta":-0.05787129840546697,"vega":0.060766514806378125,"rho":0.014330483689017261,"breakevenPct":10.81920637126249},{"delta":0.4,"premium":2.4578402366863905,"strike":61.637785291631445,"iv":0.5600804733727811,"gamma":0.041630853761622996,"theta":-0.06308698224852072,"vega":0.06287954353338969,"rho":0.016221140804827772,"breakevenPct":9.828008101983949},{"delta":0.45,"premium":3.049556213017752,"strike":60.58114961961116,"iv":0.593512426035503,"gamma":0.04032062552831784,"theta":-0.06870828402366864,"vega":0.06457016060862215,"rho":0.018082372049534872,"breakevenPct":9.031367088123558},{"delta":0.5,"premium":3.6916581371545547,"strike":59.42425793244627,"iv":0.6202597748208802,"gamma":0.03893213920163767,"theta":-0.07255997952917094,"vega":0.0652697031729785,"rho":0.019904361025821854,"breakevenPct":8.149273594244036},{"delta":0.55,"premium":4.395342886386899,"strike":58.14483111566018,"iv":0.6388370522006142,"gamma":0.037448004094165814,"theta":-0.07424882292732855,"vega":0.06475793244626407,"rho":0.021678387229595357,"breakevenPct":7.16273818034113},{"delta":0.6,"premium":4.9321854912764,"strike":56.93067033976125,"iv":0.6261783287419651,"gamma":0.03726932966023875,"theta":-0.0715018365472911,"vega":0.063133608815427,"rho":0.023573780388691287,"breakevenPct":6.002151869495631},{"delta":0.65,"premium":5.2994949494949495,"strike":55.782828282828284,"iv":0.581779797979798,"gamma":0.03841717171717172,"theta":-0.06424747474747475,"vega":0.060378787878787886,"rho":0.025592498034647113,"breakevenPct":4.664707389176201},{"delta":0.7,"premium":5.905830388692578,"strike":54.53180212014134,"iv":0.5591971731448763,"gamma":0.037701766784452306,"theta":-0.058532155477031805,"vega":0.05692685512367492,"rho":0.027437132785835764,"breakevenPct":3.5600282879265275},{"delta":0.75,"premium":7.024793875147232,"strike":53.05948174322733,"iv":0.5834021201413427,"gamma":0.03299034157832745,"theta":-0.056117550058892816,"vega":0.05197985865724382,"rho":0.02890841994510237,"breakevenPct":2.9545504084553813},{"delta":0.8,"premium":8.786206896551725,"strike":51.015325670498086,"iv":0.643732183908046,"gamma":0.026567816091954022,"theta":-0.05472490421455938,"vega":0.04588352490421455,"rho":0.029883302874337818,"breakevenPct":2.4700695117371687},{"delta":0.85,"premium":10.395561357702348,"strike":49.06005221932115,"iv":0.6597130548302872,"gamma":0.021106527415143607,"theta":-0.047557180156657976,"vega":0.0378490861618799,"rho":0.030967393151146532,"breakevenPct":1.8773364925008575},{"delta":0.9,"premium":11.695402298850574,"strike":47.34195402298851,"iv":0.6305896551724137,"gamma":0.016958620689655174,"theta":-0.0357448275862069,"vega":0.02880689655172414,"rho":0.03228395267562728,"breakevenPct":1.1606516823836166}],"put":[{"delta":0.1,"premium":1.0775236377443078,"strike":40.25236377443078,"iv":1.1967874434849586,"gamma":0.008949121098478225,"theta":-0.058740853039688234,"vega":0.028812648598389837,"rho":-0.005573210248178826,"breakevenPct":32.87381744913216},{"delta":0.15,"premium":1.0784172461017225,"strike":48.21492814124282,"iv":0.7508938435239905,"gamma":0.01941108367743936,"theta":-0.04890350455619317,"vega":0.038270113072420446,"rho":-0.007978025226906497,"breakevenPct":19.23147550524143},{"delta":0.2,"premium":1.25,"strike":50.936816107873206,"iv":0.6434928137814685,"gamma":0.027670819824142514,"theta":-0.048411771143793296,"vega":0.045773564567867006,"rho":-0.010484351862615888,"breakevenPct":14.861521405289235},{"delta":0.25,"premium":1.4455649717514123,"strike":53.35028248587571,"iv":0.543737627118644,"gamma":0.03536101694915254,"theta":-0.04669649717514124,"vega":0.0518290395480226,"rho":-0.01300945564360961,"breakevenPct":11.061142025146859},{"delta":0.3,"premium":1.7704237288135594,"strike":54.76271186440678,"iv":0.5218732203389831,"gamma":0.04044576271186441,"theta":-0.04918237288135593,"vega":0.05702677966101695,"rho":-0.015628855890074244,"breakevenPct":9.197587156283038},{"delta":0.35,"premium":2.3206672443674177,"strike":55.90121317157712,"iv":0.536476603119584,"gamma":0.04148024263431543,"theta":-0.053421143847486995,"vega":0.060243154246100515,"rho":-0.018393706389011957,"breakevenPct":8.189606019174601},{"delta":0.4,"premium":2.9164211438474874,"strike":56.984402079722706,"iv":0.5584436741767764,"gamma":0.04169688041594454,"theta":-0.05801386481802426,"vega":0.06305944540727904,"rho":-0.02118792665046828,"breakevenPct":7.354384962516768},{"delta":0.45,"premium":3.360933660933661,"strike":58.036445536445534,"iv":0.549309009009009,"gamma":0.043645372645372646,"theta":-0.057968386568386564,"vega":0.06457166257166257,"rho":-0.0238775909884464,"breakevenPct":6.313379240041343},{"delta":0.5,"premium":3.668058968058968,"strike":59.06019656019656,"iv":0.5119216216216217,"gamma":0.04716707616707616,"theta":-0.05370958230958231,"vega":0.0648992628992629,"rho":-0.026472277044791652,"breakevenPct":5.085439355487339},{"delta":0.55,"premium":4.053828032979976,"strike":60.12073027090695,"iv":0.4816661955241461,"gamma":0.04993639575971732,"theta":-0.05007526501766784,"vega":0.06505029446407538,"rho":-0.02912283233360638,"breakevenPct":3.9292285162320586},{"delta":0.6,"premium":5.320023557126029,"strike":61.59305064782097,"iv":0.5312539458186101,"gamma":0.0442826855123675,"theta":-0.0534321554770318,"vega":0.063224617196702,"rho":-0.03239885049323793,"breakevenPct":3.5760330865405523},{"delta":0.65,"premium":6.5416464891041155,"strike":63.08111380145279,"iv":0.5650774818401937,"gamma":0.03966101694915255,"theta":-0.05429128329297821,"vega":0.06068208232445521,"rho":-0.0356490626103903,"breakevenPct":3.1194871275725364},{"delta":0.7,"premium":7.6917675544794175,"strike":64.59443099273608,"iv":0.5736125907990315,"gamma":0.03669491525423729,"theta":-0.051143583535108963,"vega":0.05698958837772398,"rho":-0.03885787753439898,"breakevenPct":2.4971496945567884},{"delta":0.75,"premium":8.915,"strike":66.17307692307692,"iv":0.57163,"gamma":0.03350692307692308,"theta":-0.045513846153846155,"vega":0.051870769230769234,"rho":-0.04212011405836673,"breakevenPct":1.888147835714664},{"delta":0.8,"premium":10.46510416666667,"strike":68.05989583333334,"iv":0.5737427083333334,"gamma":0.029657812499999995,"theta":-0.03909218749999999,"vega":0.045845052083333324,"rho":-0.04563513709640193,"breakevenPct":1.3111863148275098},{"delta":0.85,"premium":13.459895833333334,"strike":71.31510416666667,"iv":0.6141072916666667,"gamma":0.0230171875,"theta":-0.0332328125,"vega":0.03796744791666667,"rho":-0.050272907849465316,"breakevenPct":0.8649617317797543},{"delta":0.9,"premium":18.09431818181819,"strike":76.20454545454545,"iv":0.6733431818181819,"gamma":0.015778636363636356,"theta":-0.025625909090909078,"vega":0.02871499999999999,"rho":-0.05620562961217422,"breakevenPct":0.4279861673624559}]}},"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"}}