{"symbol":"BTSG","url":"https://intraalpha.com/companies/BTSG","capturedAt":"2026-10-22T20:01:33.354Z","state":"ready","quote":{"symbol":"BTSG","last_price":60.86,"prev_close":62.36,"regular_close":60.86,"change":-1.5,"change_pct":-2.4054,"regular_change":-1.5,"regular_change_pct":-2.4054,"extended_change":0,"extended_change_pct":0,"bid":60.68,"ask":65,"bid_size":100,"ask_size":1000,"volume":2127356,"vwap":60.663739,"open":61.91,"high":62.04,"low":59.79,"close":60.86,"trade_count":26230,"last_trade_at":"2026-10-22T20:00:07.358606319Z","last_quote_at":"2026-10-22T20:01:20.370375754Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:00:47.486079426-04:00","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":"BTSG","fetched_at":"2026-10-22T20:01:29.793852+00:00","name":"BrightSpring Health Services, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"BrightSpring Health Services, Inc. (BTSG) is a leading provider of home and community-based health services, focusing on diverse patient populations, including individuals with intellectual and developmental disabilities and those in need of rehabilitation support. The company prioritizes personalized, high-quality care, facilitated by a dedicated and skilled workforce that significantly improves patient outcomes and quality of life. With robust investments in innovative technologies and a strong commitment to value-based care, BrightSpring is well-positioned to capitalize on growth opportunities within the dynamic healthcare landscape, highlighting its potential for sustainable, long-term success.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12338814000,"ebitda":626818000,"pe_ratio":55.19,"peg_ratio":null,"book_value":9.94,"dividend_per_share":null,"dividend_yield":null,"eps":1.13,"revenue_ttm":14371598000,"gross_profit_ttm":1779524000,"profit_margin":0.0255,"operating_margin_ttm":0.0337,"return_on_assets_ttm":0.0488,"return_on_equity_ttm":0.13,"quarterly_earnings_growth":1.966,"quarterly_revenue_growth":0.23,"analyst_target_price":78.94,"analyst_number":3,"beta":1.878,"fifty_two_week_high":73.75,"fifty_two_week_low":30.64,"fifty_day_ma":59.76,"two_hundred_day_ma":53.81,"shares_outstanding":197864000,"forward_pe":22.17,"price_to_sales":0.859,"price_to_book":5.39,"ev_to_revenue":0.896,"ev_to_ebitda":21.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:01:29.793852+00:00"},"optionObservedAt":"2026-10-22T19:58:03.160Z","bars":[{"c":62.7101,"h":62.7101,"l":62.7101,"n":3,"o":62.7101,"t":"2026-10-15T08:00:00Z","v":103,"vw":62.7101},{"c":61.42,"h":61.42,"l":61.42,"n":1,"o":61.42,"t":"2026-10-15T11:00:00Z","v":400,"vw":61.42},{"c":62.83,"h":62.83,"l":62.83,"n":9,"o":62.83,"t":"2026-10-15T12:30:00Z","v":392,"vw":62.83},{"c":62.71,"h":63.385,"l":62.5153,"n":200,"o":63.35,"t":"2026-10-15T13:30:00Z","v":26563,"vw":63.178704},{"c":62.59,"h":62.9773,"l":62.39,"n":115,"o":62.71,"t":"2026-10-15T13:35:00Z","v":6479,"vw":62.679407},{"c":62.495,"h":62.845,"l":62.475,"n":199,"o":62.585,"t":"2026-10-15T13:40:00Z","v":9487,"vw":62.667696},{"c":62.475,"h":62.57,"l":62.37,"n":149,"o":62.5,"t":"2026-10-15T13:45:00Z","v":8288,"vw":62.46339},{"c":62.29,"h":62.46,"l":62.05,"n":165,"o":62.34,"t":"2026-10-15T13:50:00Z","v":14415,"vw":62.285376},{"c":62.42,"h":62.655,"l":62.29,"n":378,"o":62.29,"t":"2026-10-15T13:55:00Z","v":38206,"vw":62.459185},{"c":62.53,"h":62.76,"l":62.48,"n":237,"o":62.61,"t":"2026-10-15T14:00:00Z","v":11637,"vw":62.644855},{"c":62.94,"h":62.975,"l":62.405,"n":302,"o":62.48,"t":"2026-10-15T14:05:00Z","v":26372,"vw":62.76978},{"c":63.1,"h":63.22,"l":62.95,"n":419,"o":62.95,"t":"2026-10-15T14:10:00Z","v":28906,"vw":63.091146},{"c":62.9322,"h":63.18,"l":62.86,"n":154,"o":63.13,"t":"2026-10-15T14:15:00Z","v":7364,"vw":63.002106},{"c":62.86,"h":63.1,"l":62.84,"n":394,"o":63.04,"t":"2026-10-15T14:20:00Z","v":15708,"vw":62.963306},{"c":62.48,"h":62.99,"l":62.48,"n":300,"o":62.93,"t":"2026-10-15T14:25:00Z","v":25879,"vw":62.890343},{"c":61.945,"h":62.455,"l":61.9005,"n":457,"o":62.415,"t":"2026-10-15T14:30:00Z","v":28914,"vw":62.186646},{"c":61.88,"h":61.94,"l":61.6725,"n":310,"o":61.85,"t":"2026-10-15T14:35:00Z","v":11932,"vw":61.814272},{"c":62.1,"h":62.13,"l":61.88,"n":193,"o":61.88,"t":"2026-10-15T14:40:00Z","v":8389,"vw":62.0124},{"c":62.59,"h":62.59,"l":62.105,"n":227,"o":62.11,"t":"2026-10-15T14:45:00Z","v":7929,"vw":62.381036},{"c":62.79,"h":62.79,"l":62.55,"n":207,"o":62.55,"t":"2026-10-15T14:50:00Z","v":6525,"vw":62.669821},{"c":62.85,"h":62.905,"l":62.76,"n":234,"o":62.76,"t":"2026-10-15T14:55:00Z","v":7717,"vw":62.841739},{"c":62.8,"h":62.855,"l":62.76,"n":276,"o":62.855,"t":"2026-10-15T15:00:00Z","v":8079,"vw":62.80672},{"c":62.54,"h":62.81,"l":62.47,"n":341,"o":62.81,"t":"2026-10-15T15:05:00Z","v":13433,"vw":62.657932},{"c":62.295,"h":62.565,"l":62.295,"n":232,"o":62.565,"t":"2026-10-15T15:10:00Z","v":9579,"vw":62.43452},{"c":62.33,"h":62.43,"l":62.22,"n":225,"o":62.3,"t":"2026-10-15T15:15:00Z","v":8664,"vw":62.347167},{"c":62.32,"h":62.35,"l":62.2,"n":247,"o":62.345,"t":"2026-10-15T15:20:00Z","v":9763,"vw":62.264691},{"c":62.395,"h":62.43,"l":62.22,"n":277,"o":62.26,"t":"2026-10-15T15:25:00Z","v":11474,"vw":62.3188},{"c":62.51,"h":62.51,"l":62.25,"n":219,"o":62.46,"t":"2026-10-15T15:30:00Z","v":7226,"vw":62.366353},{"c":62.52,"h":62.55,"l":62.445,"n":161,"o":62.51,"t":"2026-10-15T15:35:00Z","v":5770,"vw":62.498087},{"c":62.605,"h":62.695,"l":62.51,"n":222,"o":62.51,"t":"2026-10-15T15:40:00Z","v":8396,"vw":62.575434},{"c":62.5699,"h":62.63,"l":62.39,"n":626,"o":62.62869,"t":"2026-10-15T15:45:00Z","v":38255,"vw":62.481688},{"c":62.4,"h":62.55,"l":62.34,"n":224,"o":62.55,"t":"2026-10-15T15:50:00Z","v":9295,"vw":62.425726},{"c":62.505,"h":62.505,"l":62.405,"n":148,"o":62.425,"t":"2026-10-15T15:55:00Z","v":4861,"vw":62.458291},{"c":62.49,"h":62.54,"l":62.43,"n":192,"o":62.46,"t":"2026-10-15T16:00:00Z","v":6021,"vw":62.478275},{"c":62.57,"h":62.64,"l":62.45,"n":280,"o":62.495,"t":"2026-10-15T16:05:00Z","v":16656,"vw":62.51449},{"c":62.47,"h":62.58,"l":62.41,"n":406,"o":62.52,"t":"2026-10-15T16:10:00Z","v":17912,"vw":62.510338},{"c":62.38,"h":62.46,"l":62.28,"n":208,"o":62.45,"t":"2026-10-15T16:15:00Z","v":7764,"vw":62.388222},{"c":62.33,"h":62.43,"l":62.32,"n":216,"o":62.325,"t":"2026-10-15T16:20:00Z","v":9710,"vw":62.374508},{"c":62.395,"h":62.4,"l":62.29,"n":212,"o":62.36,"t":"2026-10-15T16:25:00Z","v":8152,"vw":62.332787},{"c":62.395,"h":62.43,"l":62.35,"n":154,"o":62.395,"t":"2026-10-15T16:30:00Z","v":5702,"vw":62.386495},{"c":62.415,"h":62.49,"l":62.39,"n":212,"o":62.39,"t":"2026-10-15T16:35:00Z","v":7364,"vw":62.43499},{"c":62.25,"h":62.42,"l":62.25,"n":267,"o":62.41,"t":"2026-10-15T16:40:00Z","v":12150,"vw":62.367053},{"c":62.065,"h":62.21,"l":62.065,"n":190,"o":62.2,"t":"2026-10-15T16:45:00Z","v":8141,"vw":62.145486},{"c":62.075,"h":62.11,"l":62.02,"n":175,"o":62.03,"t":"2026-10-15T16:50:00Z","v":10376,"vw":62.038713},{"c":62.005,"h":62.02,"l":61.97,"n":285,"o":62.02,"t":"2026-10-15T16:55:00Z","v":9570,"vw":61.998252},{"c":62.045,"h":62.09,"l":61.92,"n":353,"o":62.005,"t":"2026-10-15T17:00:00Z","v":17023,"vw":62.022876},{"c":62.02,"h":62.09,"l":61.99,"n":192,"o":62.0525,"t":"2026-10-15T17:05:00Z","v":8826,"vw":62.023646},{"c":62.155,"h":62.185,"l":62.02,"n":344,"o":62.02,"t":"2026-10-15T17:10:00Z","v":14504,"vw":62.094017},{"c":61.915,"h":62.17,"l":61.915,"n":265,"o":62.12,"t":"2026-10-15T17:15:00Z","v":12509,"vw":62.057579},{"c":61.87,"h":61.93,"l":61.73,"n":660,"o":61.92,"t":"2026-10-15T17:20:00Z","v":35033,"vw":61.818507},{"c":61.9,"h":61.92,"l":61.78,"n":221,"o":61.92,"t":"2026-10-15T17:25:00Z","v":11096,"vw":61.82824},{"c":62.1,"h":62.155,"l":61.79,"n":505,"o":61.86,"t":"2026-10-15T17:30:00Z","v":30927,"vw":61.943054},{"c":62.195,"h":62.25,"l":62.04,"n":313,"o":62.1,"t":"2026-10-15T17:35:00Z","v":47975,"vw":62.167169},{"c":62.32,"h":62.34,"l":62.15,"n":235,"o":62.2,"t":"2026-10-15T17:40:00Z","v":9787,"vw":62.290074},{"c":62.655,"h":62.75,"l":62.36,"n":450,"o":62.37,"t":"2026-10-15T17:45:00Z","v":31038,"vw":62.609328},{"c":62.435,"h":62.685,"l":62.405,"n":381,"o":62.67,"t":"2026-10-15T17:50:00Z","v":28588,"vw":62.523275},{"c":62.395,"h":62.55,"l":62.32,"n":377,"o":62.43,"t":"2026-10-15T17:55:00Z","v":21991,"vw":62.45158},{"c":62.28,"h":62.46,"l":62.25,"n":245,"o":62.4,"t":"2026-10-15T18:00:00Z","v":13259,"vw":62.387369},{"c":62.605,"h":62.68,"l":62.21,"n":395,"o":62.28,"t":"2026-10-15T18:05:00Z","v":20325,"vw":62.408016},{"c":62.5,"h":62.6,"l":62.45,"n":247,"o":62.6,"t":"2026-10-15T18:10:00Z","v":10928,"vw":62.504279},{"c":62.37,"h":62.58,"l":62.32,"n":299,"o":62.54,"t":"2026-10-15T18:15:00Z","v":19732,"vw":62.420539},{"c":62.24,"h":62.4,"l":62.24,"n":216,"o":62.375,"t":"2026-10-15T18:20:00Z","v":9326,"vw":62.340735},{"c":62.1632,"h":62.32,"l":62.13,"n":279,"o":62.305,"t":"2026-10-15T18:25:00Z","v":16271,"vw":62.241063},{"c":62.1,"h":62.265,"l":62.08,"n":330,"o":62.17,"t":"2026-10-15T18:30:00Z","v":21095,"vw":62.196877},{"c":62.295,"h":62.33,"l":62.145,"n":290,"o":62.145,"t":"2026-10-15T18:35:00Z","v":16877,"vw":62.238927},{"c":62.245,"h":62.33,"l":62.23,"n":303,"o":62.32,"t":"2026-10-15T18:40:00Z","v":15944,"vw":62.279713},{"c":61.95,"h":62.275,"l":61.95,"n":570,"o":62.275,"t":"2026-10-15T18:45:00Z","v":27035,"vw":62.139881},{"c":61.93,"h":62.02,"l":61.88,"n":352,"o":61.95,"t":"2026-10-15T18:50:00Z","v":12549,"vw":61.958322},{"c":62.2,"h":62.2,"l":61.93,"n":400,"o":61.93,"t":"2026-10-15T18:55:00Z","v":13559,"vw":62.056779},{"c":62.195,"h":62.31,"l":62.195,"n":374,"o":62.24,"t":"2026-10-15T19:00:00Z","v":15966,"vw":62.253349},{"c":62.22,"h":62.24,"l":62.12,"n":343,"o":62.2,"t":"2026-10-15T19:05:00Z","v":14032,"vw":62.197369},{"c":62.345,"h":62.365,"l":62.21,"n":514,"o":62.22,"t":"2026-10-15T19:10:00Z","v":24121,"vw":62.289398},{"c":62.4,"h":62.4033,"l":62.24,"n":474,"o":62.3938,"t":"2026-10-15T19:15:00Z","v":18543,"vw":62.303934},{"c":62.42,"h":62.54,"l":62.385,"n":412,"o":62.385,"t":"2026-10-15T19:20:00Z","v":14505,"vw":62.470589},{"c":62.29,"h":62.45,"l":62.29,"n":406,"o":62.42,"t":"2026-10-15T19:25:00Z","v":14821,"vw":62.359161},{"c":62.25,"h":62.39,"l":62.25,"n":494,"o":62.29,"t":"2026-10-15T19:30:00Z","v":20088,"vw":62.318849},{"c":62.26,"h":62.3,"l":62.22,"n":436,"o":62.25,"t":"2026-10-15T19:35:00Z","v":18745,"vw":62.256226},{"c":62.44,"h":62.47,"l":62.23,"n":642,"o":62.255,"t":"2026-10-15T19:40:00Z","v":26251,"vw":62.362145},{"c":62.38,"h":62.48,"l":62.37,"n":906,"o":62.44,"t":"2026-10-15T19:45:00Z","v":42082,"vw":62.423057},{"c":62.3,"h":62.48,"l":62.265,"n":1712,"o":62.4,"t":"2026-10-15T19:50:00Z","v":80063,"vw":62.374939},{"c":62.35,"h":62.51,"l":62.3,"n":3605,"o":62.38,"t":"2026-10-15T19:55:00Z","v":270890,"vw":62.403096},{"c":62.21,"h":62.36,"l":62.2,"n":37,"o":62.36,"t":"2026-10-15T20:00:00Z","v":311133,"vw":62.359555},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-15T20:05:00Z","v":100,"vw":62.5},{"c":61.4,"h":61.4,"l":61.29,"n":3,"o":61.29,"t":"2026-10-15T20:25:00Z","v":270,"vw":61.331509},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-10-16T08:20:00Z","v":191,"vw":62.36},{"c":62.36,"h":62.36,"l":62.35,"n":5,"o":62.36,"t":"2026-10-16T11:00:00Z","v":600,"vw":62.358208},{"c":62,"h":62,"l":61.77,"n":4,"o":61.77,"t":"2026-10-16T12:30:00Z","v":250,"vw":61.885},{"c":62.2,"h":62.2,"l":61.9,"n":58,"o":61.9,"t":"2026-10-16T13:15:00Z","v":2660,"vw":62.094861},{"c":62.54,"h":62.775,"l":61.94,"n":277,"o":62.3,"t":"2026-10-16T13:30:00Z","v":44909,"vw":62.323399},{"c":62.59,"h":62.59,"l":62.475,"n":16,"o":62.475,"t":"2026-10-16T13:35:00Z","v":934,"vw":62.513333},{"c":62.38,"h":62.43,"l":62.375,"n":49,"o":62.43,"t":"2026-10-16T13:40:00Z","v":1014,"vw":62.395},{"c":61.93,"h":62.59,"l":61.825,"n":438,"o":62.43,"t":"2026-10-16T13:45:00Z","v":36641,"vw":62.138744},{"c":61.84,"h":62.09,"l":61.82,"n":104,"o":61.93,"t":"2026-10-16T13:50:00Z","v":4154,"vw":61.926463},{"c":61.44,"h":62.05,"l":61.31,"n":243,"o":61.84,"t":"2026-10-16T13:55:00Z","v":15665,"vw":61.567841},{"c":61.585,"h":61.74,"l":61.31,"n":264,"o":61.46,"t":"2026-10-16T14:00:00Z","v":15745,"vw":61.557122},{"c":61.49,"h":61.585,"l":61.42,"n":119,"o":61.585,"t":"2026-10-16T14:05:00Z","v":4892,"vw":61.50547},{"c":61.24,"h":61.43,"l":61.15,"n":303,"o":61.43,"t":"2026-10-16T14:10:00Z","v":23868,"vw":61.246524},{"c":61.03,"h":61.31,"l":60.96,"n":256,"o":61.31,"t":"2026-10-16T14:15:00Z","v":17367,"vw":61.072919},{"c":61.305,"h":61.31,"l":60.97,"n":425,"o":61.025,"t":"2026-10-16T14:20:00Z","v":35249,"vw":61.144208},{"c":61.3,"h":61.4,"l":61.23,"n":402,"o":61.2875,"t":"2026-10-16T14:25:00Z","v":31690,"vw":61.334341},{"c":61.275,"h":61.34,"l":61.24,"n":238,"o":61.3,"t":"2026-10-16T14:30:00Z","v":13343,"vw":61.288332},{"c":61.34,"h":61.37,"l":61.22,"n":246,"o":61.29,"t":"2026-10-16T14:35:00Z","v":10928,"vw":61.313922},{"c":61.245,"h":61.3611,"l":61.1801,"n":205,"o":61.3149,"t":"2026-10-16T14:40:00Z","v":6075,"vw":61.251081},{"c":61.249,"h":61.282,"l":61.12,"n":184,"o":61.25,"t":"2026-10-16T14:45:00Z","v":8671,"vw":61.215978},{"c":61.25,"h":61.335,"l":61.21,"n":207,"o":61.215,"t":"2026-10-16T14:50:00Z","v":7755,"vw":61.260158},{"c":61.075,"h":61.29,"l":61.05,"n":267,"o":61.27,"t":"2026-10-16T14:55:00Z","v":13678,"vw":61.156623},{"c":61.085,"h":61.18,"l":61.02,"n":320,"o":61.12,"t":"2026-10-16T15:00:00Z","v":25339,"vw":61.089013},{"c":61.02,"h":61.085,"l":60.93,"n":240,"o":61.085,"t":"2026-10-16T15:05:00Z","v":8271,"vw":61.013205},{"c":61.065,"h":61.085,"l":60.99,"n":273,"o":61,"t":"2026-10-16T15:10:00Z","v":12615,"vw":61.045152},{"c":61.13,"h":61.14,"l":61.09,"n":210,"o":61.1,"t":"2026-10-16T15:15:00Z","v":10905,"vw":61.110932},{"c":61.0797,"h":61.28,"l":61.03,"n":348,"o":61.15,"t":"2026-10-16T15:20:00Z","v":17244,"vw":61.11511},{"c":61.095,"h":61.1899,"l":61.04,"n":124,"o":61.135,"t":"2026-10-16T15:25:00Z","v":9128,"vw":61.119332},{"c":61.14,"h":61.2,"l":61.095,"n":250,"o":61.1,"t":"2026-10-16T15:30:00Z","v":13635,"vw":61.133275},{"c":61.25,"h":61.26,"l":61.095,"n":234,"o":61.11,"t":"2026-10-16T15:35:00Z","v":9898,"vw":61.180354},{"c":61.02,"h":61.215,"l":60.94,"n":424,"o":61.185,"t":"2026-10-16T15:40:00Z","v":27833,"vw":61.015316},{"c":60.7,"h":61.1,"l":60.7,"n":421,"o":61,"t":"2026-10-16T15:45:00Z","v":22818,"vw":60.955802},{"c":60.62,"h":60.77,"l":60.52,"n":365,"o":60.73,"t":"2026-10-16T15:50:00Z","v":20002,"vw":60.662205},{"c":60.835,"h":60.88,"l":60.35,"n":409,"o":60.635,"t":"2026-10-16T15:55:00Z","v":99784,"vw":60.443094},{"c":60.63,"h":60.835,"l":60.55,"n":279,"o":60.835,"t":"2026-10-16T16:00:00Z","v":11985,"vw":60.670496},{"c":60.755,"h":60.79,"l":60.625,"n":325,"o":60.625,"t":"2026-10-16T16:05:00Z","v":16610,"vw":60.702747},{"c":61.07,"h":61.07,"l":60.67,"n":723,"o":60.77,"t":"2026-10-16T16:10:00Z","v":60613,"vw":60.86737},{"c":60.915,"h":61.12,"l":60.89,"n":163,"o":61.08,"t":"2026-10-16T16:15:00Z","v":4498,"vw":60.992009},{"c":61.07,"h":61.185,"l":60.915,"n":229,"o":60.915,"t":"2026-10-16T16:20:00Z","v":11103,"vw":61.057819},{"c":61.01,"h":61.075,"l":60.93,"n":377,"o":61.065,"t":"2026-10-16T16:25:00Z","v":45640,"vw":61.043659},{"c":60.98,"h":61.01,"l":60.93,"n":161,"o":61.01,"t":"2026-10-16T16:30:00Z","v":4660,"vw":60.96714},{"c":60.77,"h":60.97,"l":60.77,"n":182,"o":60.97,"t":"2026-10-16T16:35:00Z","v":7146,"vw":60.83629},{"c":60.76,"h":60.775,"l":60.6401,"n":190,"o":60.74,"t":"2026-10-16T16:40:00Z","v":7093,"vw":60.729459},{"c":60.59,"h":60.765,"l":60.54,"n":188,"o":60.765,"t":"2026-10-16T16:45:00Z","v":8284,"vw":60.672245},{"c":60.545,"h":60.545,"l":60.48,"n":164,"o":60.53,"t":"2026-10-16T16:50:00Z","v":5310,"vw":60.5271},{"c":60.82,"h":60.82,"l":60.5,"n":342,"o":60.54,"t":"2026-10-16T16:55:00Z","v":16111,"vw":60.634691},{"c":60.445,"h":60.86,"l":60.43,"n":323,"o":60.85,"t":"2026-10-16T17:00:00Z","v":14492,"vw":60.678256},{"c":60.445,"h":60.45,"l":60.38,"n":142,"o":60.4,"t":"2026-10-16T17:05:00Z","v":4743,"vw":60.406509},{"c":60.4,"h":60.47,"l":60.4,"n":159,"o":60.44,"t":"2026-10-16T17:10:00Z","v":5093,"vw":60.440807},{"c":60.35,"h":60.48,"l":60.27,"n":287,"o":60.47,"t":"2026-10-16T17:15:00Z","v":9817,"vw":60.350256},{"c":60.41,"h":60.42,"l":60.275,"n":270,"o":60.32,"t":"2026-10-16T17:20:00Z","v":9668,"vw":60.34698},{"c":60.5,"h":60.52,"l":60.36,"n":321,"o":60.42,"t":"2026-10-16T17:25:00Z","v":18225,"vw":60.443613},{"c":60.6,"h":60.6499,"l":60.48,"n":186,"o":60.5,"t":"2026-10-16T17:30:00Z","v":10798,"vw":60.518247},{"c":60.57,"h":60.62,"l":60.56,"n":188,"o":60.605,"t":"2026-10-16T17:35:00Z","v":6779,"vw":60.584829},{"c":60.69,"h":60.77,"l":60.54,"n":263,"o":60.57,"t":"2026-10-16T17:40:00Z","v":9470,"vw":60.665565},{"c":60.62,"h":60.695,"l":60.535,"n":279,"o":60.685,"t":"2026-10-16T17:45:00Z","v":11374,"vw":60.616357},{"c":60.64,"h":60.725,"l":60.62,"n":194,"o":60.63,"t":"2026-10-16T17:50:00Z","v":8336,"vw":60.677367},{"c":60.53,"h":60.6,"l":60.5,"n":219,"o":60.6,"t":"2026-10-16T17:55:00Z","v":7787,"vw":60.556547},{"c":60.48,"h":60.54,"l":60.47,"n":268,"o":60.535,"t":"2026-10-16T18:00:00Z","v":9915,"vw":60.507189},{"c":60.58,"h":60.6,"l":60.445,"n":256,"o":60.46,"t":"2026-10-16T18:05:00Z","v":8109,"vw":60.530246},{"c":60.475,"h":60.58,"l":60.46,"n":219,"o":60.58,"t":"2026-10-16T18:10:00Z","v":8038,"vw":60.506698},{"c":60.445,"h":60.62,"l":60.445,"n":361,"o":60.52,"t":"2026-10-16T18:15:00Z","v":14480,"vw":60.548903},{"c":60.5,"h":60.53,"l":60.41,"n":292,"o":60.44,"t":"2026-10-16T18:20:00Z","v":12665,"vw":60.463966},{"c":60.575,"h":60.575,"l":60.47,"n":251,"o":60.515,"t":"2026-10-16T18:25:00Z","v":9438,"vw":60.514477},{"c":60.61,"h":60.63,"l":60.48,"n":235,"o":60.575,"t":"2026-10-16T18:30:00Z","v":11803,"vw":60.552066},{"c":60.625,"h":60.63,"l":60.57,"n":173,"o":60.63,"t":"2026-10-16T18:35:00Z","v":8709,"vw":60.603641},{"c":60.57,"h":60.65,"l":60.52,"n":194,"o":60.63,"t":"2026-10-16T18:40:00Z","v":8043,"vw":60.578217},{"c":60.47,"h":60.61,"l":60.47,"n":223,"o":60.59,"t":"2026-10-16T18:45:00Z","v":8791,"vw":60.537347},{"c":60.44,"h":60.49,"l":60.42,"n":224,"o":60.475,"t":"2026-10-16T18:50:00Z","v":8082,"vw":60.450391},{"c":60.43,"h":60.435,"l":60.42,"n":84,"o":60.435,"t":"2026-10-16T18:55:00Z","v":2227,"vw":60.426694},{"c":60.67,"h":60.675,"l":60.33,"n":521,"o":60.41,"t":"2026-10-16T19:00:00Z","v":19538,"vw":60.429216},{"c":60.66,"h":60.685,"l":60.55,"n":345,"o":60.685,"t":"2026-10-16T19:05:00Z","v":10997,"vw":60.620826},{"c":60.86,"h":60.9,"l":60.71,"n":239,"o":60.71,"t":"2026-10-16T19:10:00Z","v":9408,"vw":60.850517},{"c":60.83,"h":60.94,"l":60.77,"n":384,"o":60.86,"t":"2026-10-16T19:15:00Z","v":14862,"vw":60.856087},{"c":60.89,"h":60.92,"l":60.82,"n":394,"o":60.84,"t":"2026-10-16T19:20:00Z","v":12013,"vw":60.876396},{"c":60.885,"h":60.925,"l":60.83,"n":458,"o":60.895,"t":"2026-10-16T19:25:00Z","v":16748,"vw":60.886457},{"c":60.73,"h":60.92,"l":60.67,"n":468,"o":60.92,"t":"2026-10-16T19:30:00Z","v":17912,"vw":60.769064},{"c":60.57,"h":60.76,"l":60.57,"n":380,"o":60.75,"t":"2026-10-16T19:35:00Z","v":16967,"vw":60.649854},{"c":60.57,"h":60.65,"l":60.55,"n":411,"o":60.58,"t":"2026-10-16T19:40:00Z","v":17095,"vw":60.586316},{"c":60.59,"h":60.66,"l":60.56,"n":599,"o":60.56,"t":"2026-10-16T19:45:00Z","v":28418,"vw":60.605654},{"c":60.7,"h":60.72,"l":60.58,"n":849,"o":60.63,"t":"2026-10-16T19:50:00Z","v":39299,"vw":60.640514},{"c":60.89,"h":60.95,"l":60.71,"n":2555,"o":60.71,"t":"2026-10-16T19:55:00Z","v":131159,"vw":60.840475},{"c":60.87,"h":60.87,"l":60.87,"n":21,"o":60.87,"t":"2026-10-16T20:00:00Z","v":352722,"vw":60.87},{"c":60.96,"h":60.96,"l":60.96,"n":15,"o":60.96,"t":"2026-10-19T11:00:00Z","v":774,"vw":60.96},{"c":60.9,"h":60.9,"l":60.9,"n":9,"o":60.9,"t":"2026-10-19T12:55:00Z","v":207,"vw":60.9},{"c":61.35,"h":61.4,"l":61.15,"n":46,"o":61.4,"t":"2026-10-19T13:20:00Z","v":3423,"vw":61.349955},{"c":61.94,"h":61.9593,"l":61.28,"n":159,"o":61.47,"t":"2026-10-19T13:30:00Z","v":19915,"vw":61.582302},{"c":61.35,"h":61.73,"l":61.35,"n":209,"o":61.73,"t":"2026-10-19T13:35:00Z","v":7190,"vw":61.512215},{"c":61.52,"h":61.61,"l":61.205,"n":95,"o":61.61,"t":"2026-10-19T13:40:00Z","v":5181,"vw":61.43423},{"c":61.225,"h":61.56,"l":61.19,"n":188,"o":61.41,"t":"2026-10-19T13:45:00Z","v":10712,"vw":61.3125},{"c":61.31,"h":61.35,"l":61.14,"n":111,"o":61.25,"t":"2026-10-19T13:50:00Z","v":3951,"vw":61.276931},{"c":61.28,"h":61.44,"l":61.23,"n":183,"o":61.31,"t":"2026-10-19T13:55:00Z","v":8903,"vw":61.318828},{"c":61.135,"h":61.44,"l":61.13,"n":198,"o":61.34,"t":"2026-10-19T14:00:00Z","v":7879,"vw":61.333172},{"c":61.18,"h":61.265,"l":61.075,"n":235,"o":61.125,"t":"2026-10-19T14:05:00Z","v":15145,"vw":61.176839},{"c":61.08,"h":61.3,"l":61.03,"n":156,"o":61.185,"t":"2026-10-19T14:10:00Z","v":5375,"vw":61.18508},{"c":61.055,"h":61.2,"l":60.995,"n":299,"o":61.095,"t":"2026-10-19T14:15:00Z","v":17365,"vw":61.061752},{"c":61.17,"h":61.185,"l":60.975,"n":198,"o":61.04,"t":"2026-10-19T14:20:00Z","v":8076,"vw":61.091392},{"c":61.08,"h":61.175,"l":61.065,"n":119,"o":61.15,"t":"2026-10-19T14:25:00Z","v":3749,"vw":61.112465},{"c":60.75,"h":61.13,"l":60.75,"n":325,"o":61.13,"t":"2026-10-19T14:30:00Z","v":6900,"vw":60.934275},{"c":60.885,"h":60.9,"l":60.78,"n":168,"o":60.82,"t":"2026-10-19T14:35:00Z","v":7023,"vw":60.857432},{"c":60.81,"h":60.965,"l":60.79,"n":189,"o":60.91,"t":"2026-10-19T14:40:00Z","v":6428,"vw":60.905767},{"c":60.92,"h":60.93,"l":60.7578,"n":140,"o":60.7578,"t":"2026-10-19T14:45:00Z","v":5666,"vw":60.886112},{"c":60.97,"h":60.995,"l":60.86,"n":356,"o":60.925,"t":"2026-10-19T14:50:00Z","v":20579,"vw":60.937728},{"c":61.035,"h":61.05,"l":60.96,"n":194,"o":60.96,"t":"2026-10-19T14:55:00Z","v":6298,"vw":61.01495},{"c":61.05,"h":61.05,"l":60.95,"n":304,"o":61.035,"t":"2026-10-19T15:00:00Z","v":9597,"vw":61.008676},{"c":60.995,"h":61.07,"l":60.99,"n":188,"o":61.04,"t":"2026-10-19T15:05:00Z","v":7099,"vw":61.018451},{"c":61.14,"h":61.15,"l":60.95,"n":201,"o":61.0403,"t":"2026-10-19T15:10:00Z","v":7238,"vw":61.041372},{"c":61.25,"h":61.3,"l":61.08,"n":274,"o":61.13,"t":"2026-10-19T15:15:00Z","v":12240,"vw":61.191078},{"c":61.185,"h":61.29,"l":61.16,"n":290,"o":61.16,"t":"2026-10-19T15:20:00Z","v":10835,"vw":61.184574},{"c":61.17,"h":61.225,"l":61.15,"n":168,"o":61.17,"t":"2026-10-19T15:25:00Z","v":6630,"vw":61.192492},{"c":61.165,"h":61.22,"l":61.115,"n":225,"o":61.16,"t":"2026-10-19T15:30:00Z","v":8483,"vw":61.163146},{"c":61.2,"h":61.27,"l":61.16,"n":179,"o":61.16,"t":"2026-10-19T15:35:00Z","v":6749,"vw":61.202668},{"c":61.04,"h":61.16,"l":61.04,"n":182,"o":61.16,"t":"2026-10-19T15:40:00Z","v":5330,"vw":61.096774},{"c":61.04,"h":61.08,"l":61,"n":206,"o":61.04,"t":"2026-10-19T15:45:00Z","v":9843,"vw":61.040081},{"c":61.05,"h":61.09,"l":61.01,"n":180,"o":61.04,"t":"2026-10-19T15:50:00Z","v":7426,"vw":61.056174},{"c":61.12,"h":61.12,"l":60.995,"n":207,"o":61.02,"t":"2026-10-19T15:55:00Z","v":6857,"vw":61.06277},{"c":61.01,"h":61.12,"l":60.98,"n":214,"o":61.12,"t":"2026-10-19T16:00:00Z","v":8740,"vw":61.056556},{"c":61,"h":61.015,"l":60.94,"n":170,"o":61.01,"t":"2026-10-19T16:05:00Z","v":10741,"vw":60.978719},{"c":61.005,"h":61.03,"l":60.98,"n":142,"o":61,"t":"2026-10-19T16:10:00Z","v":8116,"vw":61.000204},{"c":60.935,"h":61.01,"l":60.89,"n":158,"o":61.01,"t":"2026-10-19T16:15:00Z","v":5523,"vw":60.964697},{"c":60.815,"h":60.93,"l":60.8,"n":181,"o":60.89,"t":"2026-10-19T16:20:00Z","v":8550,"vw":60.867017},{"c":60.85,"h":60.905,"l":60.81,"n":372,"o":60.815,"t":"2026-10-19T16:25:00Z","v":19443,"vw":60.835673},{"c":60.825,"h":60.845,"l":60.79,"n":103,"o":60.845,"t":"2026-10-19T16:30:00Z","v":4300,"vw":60.823197},{"c":60.84,"h":60.84,"l":60.8,"n":133,"o":60.8,"t":"2026-10-19T16:35:00Z","v":5693,"vw":60.824611},{"c":60.78,"h":60.835,"l":60.765,"n":160,"o":60.8,"t":"2026-10-19T16:40:00Z","v":5039,"vw":60.789179},{"c":60.676,"h":60.78,"l":60.67,"n":183,"o":60.765,"t":"2026-10-19T16:45:00Z","v":6730,"vw":60.733949},{"c":60.735,"h":60.74,"l":60.67,"n":152,"o":60.67,"t":"2026-10-19T16:50:00Z","v":6076,"vw":60.714982},{"c":60.75,"h":60.77,"l":60.71,"n":173,"o":60.72,"t":"2026-10-19T16:55:00Z","v":6925,"vw":60.748555},{"c":60.735,"h":60.855,"l":60.735,"n":204,"o":60.76,"t":"2026-10-19T17:00:00Z","v":11234,"vw":60.796392},{"c":60.735,"h":60.78,"l":60.72,"n":168,"o":60.735,"t":"2026-10-19T17:05:00Z","v":8043,"vw":60.757675},{"c":60.75,"h":60.78,"l":60.73,"n":146,"o":60.77,"t":"2026-10-19T17:10:00Z","v":6063,"vw":60.761111},{"c":60.7225,"h":60.73,"l":60.67,"n":220,"o":60.73,"t":"2026-10-19T17:15:00Z","v":9801,"vw":60.707337},{"c":60.75,"h":60.765,"l":60.69,"n":187,"o":60.69,"t":"2026-10-19T17:20:00Z","v":6761,"vw":60.736398},{"c":60.84,"h":60.85,"l":60.74,"n":221,"o":60.74,"t":"2026-10-19T17:25:00Z","v":8074,"vw":60.792354},{"c":60.85,"h":60.87,"l":60.81,"n":178,"o":60.85,"t":"2026-10-19T17:30:00Z","v":6281,"vw":60.854263},{"c":60.77,"h":60.84,"l":60.77,"n":128,"o":60.83,"t":"2026-10-19T17:35:00Z","v":3829,"vw":60.8116},{"c":60.875,"h":60.905,"l":60.75,"n":245,"o":60.765,"t":"2026-10-19T17:40:00Z","v":11393,"vw":60.823308},{"c":60.835,"h":60.8751,"l":60.81,"n":135,"o":60.8751,"t":"2026-10-19T17:45:00Z","v":5415,"vw":60.837291},{"c":60.89,"h":60.89,"l":60.81,"n":251,"o":60.845,"t":"2026-10-19T17:50:00Z","v":9314,"vw":60.845932},{"c":61.015,"h":61.015,"l":60.9,"n":234,"o":60.9,"t":"2026-10-19T17:55:00Z","v":7683,"vw":60.954854},{"c":60.97,"h":61.09,"l":60.935,"n":227,"o":61.02,"t":"2026-10-19T18:00:00Z","v":9852,"vw":61.000427},{"c":60.995,"h":61.025,"l":60.96,"n":105,"o":61.025,"t":"2026-10-19T18:05:00Z","v":3630,"vw":60.991875},{"c":61.045,"h":61.05,"l":60.995,"n":189,"o":60.995,"t":"2026-10-19T18:10:00Z","v":9620,"vw":61.024236},{"c":61.05,"h":61.05,"l":60.97,"n":159,"o":61.02,"t":"2026-10-19T18:15:00Z","v":7034,"vw":61.009857},{"c":61.09,"h":61.17,"l":61.02,"n":249,"o":61.06,"t":"2026-10-19T18:20:00Z","v":10817,"vw":61.055511},{"c":61.08,"h":61.15,"l":61.02,"n":245,"o":61.12,"t":"2026-10-19T18:25:00Z","v":13243,"vw":61.079758},{"c":61.02,"h":61.09,"l":61.02,"n":185,"o":61.06,"t":"2026-10-19T18:30:00Z","v":6235,"vw":61.052846},{"c":60.96,"h":61.01,"l":60.94,"n":215,"o":61.01,"t":"2026-10-19T18:35:00Z","v":8616,"vw":60.980423},{"c":60.925,"h":61,"l":60.91,"n":187,"o":60.95,"t":"2026-10-19T18:40:00Z","v":26652,"vw":60.994699},{"c":60.94,"h":60.95,"l":60.905,"n":216,"o":60.925,"t":"2026-10-19T18:45:00Z","v":9366,"vw":60.924522},{"c":61.01,"h":61.02,"l":60.935,"n":346,"o":60.95,"t":"2026-10-19T18:50:00Z","v":19620,"vw":60.971684},{"c":61.045,"h":61.05,"l":60.96,"n":269,"o":61.01,"t":"2026-10-19T18:55:00Z","v":10118,"vw":61.008255},{"c":61.075,"h":61.085,"l":61.045,"n":296,"o":61.045,"t":"2026-10-19T19:00:00Z","v":11645,"vw":61.066057},{"c":61.05,"h":61.1,"l":61.04,"n":234,"o":61.075,"t":"2026-10-19T19:05:00Z","v":11247,"vw":61.068243},{"c":61.055,"h":61.06,"l":61.01,"n":386,"o":61.05,"t":"2026-10-19T19:10:00Z","v":20883,"vw":61.037353},{"c":61.09,"h":61.16,"l":61.05,"n":411,"o":61.06,"t":"2026-10-19T19:15:00Z","v":30063,"vw":61.104544},{"c":60.95,"h":61.115,"l":60.94,"n":388,"o":61.115,"t":"2026-10-19T19:20:00Z","v":16960,"vw":61.022895},{"c":61.0925,"h":61.0925,"l":60.93,"n":446,"o":60.955,"t":"2026-10-19T19:25:00Z","v":21724,"vw":60.978792},{"c":61.14,"h":61.2,"l":61.05,"n":399,"o":61.095,"t":"2026-10-19T19:30:00Z","v":17341,"vw":61.143523},{"c":61.15,"h":61.22,"l":61.13,"n":531,"o":61.15,"t":"2026-10-19T19:35:00Z","v":30583,"vw":61.167163},{"c":61.325,"h":61.37,"l":61.12,"n":754,"o":61.175,"t":"2026-10-19T19:40:00Z","v":41826,"vw":61.229416},{"c":61.43,"h":61.445,"l":61.31,"n":573,"o":61.33,"t":"2026-10-19T19:45:00Z","v":25989,"vw":61.385458},{"c":61.25,"h":61.43,"l":61.23,"n":976,"o":61.41,"t":"2026-10-19T19:50:00Z","v":49115,"vw":61.370228},{"c":61.27,"h":61.39,"l":61.2,"n":2261,"o":61.26,"t":"2026-10-19T19:55:00Z","v":128132,"vw":61.296456},{"c":61.29,"h":61.29,"l":61.29,"n":34,"o":61.29,"t":"2026-10-19T20:00:00Z","v":258724,"vw":61.29},{"c":61.56,"h":61.565,"l":61.29,"n":84,"o":61.35,"t":"2026-10-20T13:30:00Z","v":9031,"vw":61.34665},{"c":61.57,"h":61.66,"l":61.47,"n":87,"o":61.56,"t":"2026-10-20T13:35:00Z","v":7820,"vw":61.56715},{"c":61.75,"h":61.75,"l":61.475,"n":145,"o":61.58,"t":"2026-10-20T13:40:00Z","v":7107,"vw":61.588063},{"c":61.65,"h":61.94,"l":61.55,"n":195,"o":61.55,"t":"2026-10-20T13:45:00Z","v":9991,"vw":61.728885},{"c":62.03,"h":62.22,"l":61.73,"n":146,"o":61.83,"t":"2026-10-20T13:50:00Z","v":8627,"vw":62.048009},{"c":62.13,"h":62.22,"l":61.99,"n":231,"o":62.02,"t":"2026-10-20T13:55:00Z","v":16485,"vw":62.120423},{"c":62.095,"h":62.23,"l":62.095,"n":138,"o":62.23,"t":"2026-10-20T14:00:00Z","v":6211,"vw":62.146707},{"c":62.24,"h":62.285,"l":62.02,"n":194,"o":62.04,"t":"2026-10-20T14:05:00Z","v":6262,"vw":62.155544},{"c":62.165,"h":62.215,"l":62.15,"n":83,"o":62.215,"t":"2026-10-20T14:10:00Z","v":3729,"vw":62.195192},{"c":62.32,"h":62.41,"l":62.15,"n":249,"o":62.155,"t":"2026-10-20T14:15:00Z","v":10468,"vw":62.254709},{"c":62.665,"h":62.71,"l":62.3925,"n":215,"o":62.4,"t":"2026-10-20T14:20:00Z","v":9725,"vw":62.592742},{"c":62.635,"h":62.785,"l":62.62,"n":140,"o":62.7,"t":"2026-10-20T14:25:00Z","v":6330,"vw":62.688192},{"c":62.6,"h":62.88,"l":62.6,"n":110,"o":62.72,"t":"2026-10-20T14:30:00Z","v":3420,"vw":62.717998},{"c":62.56,"h":62.92,"l":62.555,"n":274,"o":62.675,"t":"2026-10-20T14:35:00Z","v":13009,"vw":62.824532},{"c":62.835,"h":62.855,"l":62.51,"n":345,"o":62.625,"t":"2026-10-20T14:40:00Z","v":26589,"vw":62.606086},{"c":62.7625,"h":62.855,"l":62.743,"n":133,"o":62.855,"t":"2026-10-20T14:45:00Z","v":4795,"vw":62.789922},{"c":62.62,"h":62.8,"l":62.62,"n":248,"o":62.775,"t":"2026-10-20T14:50:00Z","v":7693,"vw":62.739393},{"c":62.74,"h":62.82,"l":62.635,"n":173,"o":62.645,"t":"2026-10-20T14:55:00Z","v":5877,"vw":62.689054},{"c":62.73,"h":62.78,"l":62.71,"n":216,"o":62.73,"t":"2026-10-20T15:00:00Z","v":9144,"vw":62.743392},{"c":62.735,"h":62.81,"l":62.66,"n":242,"o":62.72,"t":"2026-10-20T15:05:00Z","v":14776,"vw":62.724154},{"c":62.65,"h":62.865,"l":62.63,"n":530,"o":62.725,"t":"2026-10-20T15:10:00Z","v":33254,"vw":62.771203},{"c":62.89,"h":62.95,"l":62.66,"n":342,"o":62.66,"t":"2026-10-20T15:15:00Z","v":16108,"vw":62.862914},{"c":62.8,"h":62.95,"l":62.79,"n":151,"o":62.89,"t":"2026-10-20T15:20:00Z","v":8402,"vw":62.893694},{"c":62.84,"h":62.91,"l":62.805,"n":176,"o":62.805,"t":"2026-10-20T15:25:00Z","v":5869,"vw":62.843251},{"c":62.8,"h":62.86,"l":62.74,"n":189,"o":62.81,"t":"2026-10-20T15:30:00Z","v":6464,"vw":62.791981},{"c":62.83,"h":62.84,"l":62.72,"n":144,"o":62.78,"t":"2026-10-20T15:35:00Z","v":5873,"vw":62.771106},{"c":62.88,"h":62.9,"l":62.81,"n":234,"o":62.84,"t":"2026-10-20T15:40:00Z","v":8597,"vw":62.868273},{"c":62.83,"h":62.86,"l":62.79,"n":215,"o":62.83,"t":"2026-10-20T15:45:00Z","v":6941,"vw":62.823604},{"c":62.94,"h":62.94,"l":62.81,"n":168,"o":62.82,"t":"2026-10-20T15:50:00Z","v":6910,"vw":62.878297},{"c":62.93,"h":62.97,"l":62.91,"n":157,"o":62.94,"t":"2026-10-20T15:55:00Z","v":7828,"vw":62.942506},{"c":62.69,"h":62.89,"l":62.69,"n":171,"o":62.89,"t":"2026-10-20T16:00:00Z","v":5642,"vw":62.763327},{"c":62.465,"h":62.66,"l":62.38,"n":290,"o":62.66,"t":"2026-10-20T16:05:00Z","v":18266,"vw":62.474136},{"c":62.32,"h":62.455,"l":62.32,"n":133,"o":62.455,"t":"2026-10-20T16:10:00Z","v":5758,"vw":62.350755},{"c":62.25,"h":62.41,"l":62.21,"n":306,"o":62.35,"t":"2026-10-20T16:15:00Z","v":12643,"vw":62.322161},{"c":62.41,"h":62.41,"l":62.24,"n":150,"o":62.24,"t":"2026-10-20T16:20:00Z","v":6818,"vw":62.29356},{"c":62.51,"h":62.51,"l":62.32,"n":307,"o":62.42,"t":"2026-10-20T16:25:00Z","v":19116,"vw":62.412054},{"c":62.47,"h":62.55,"l":62.43,"n":179,"o":62.5,"t":"2026-10-20T16:30:00Z","v":9137,"vw":62.503788},{"c":62.58,"h":62.58,"l":62.465,"n":175,"o":62.465,"t":"2026-10-20T16:35:00Z","v":10242,"vw":62.547047},{"c":62.5,"h":62.5,"l":62.47,"n":131,"o":62.49,"t":"2026-10-20T16:40:00Z","v":3482,"vw":62.48375},{"c":62.6,"h":62.6,"l":62.49,"n":148,"o":62.51,"t":"2026-10-20T16:45:00Z","v":6659,"vw":62.533345},{"c":62.39,"h":62.6,"l":62.39,"n":165,"o":62.6,"t":"2026-10-20T16:50:00Z","v":4390,"vw":62.517},{"c":62.37,"h":62.46,"l":62.37,"n":126,"o":62.44,"t":"2026-10-20T16:55:00Z","v":3870,"vw":62.399672},{"c":62.55,"h":62.6,"l":62.39,"n":329,"o":62.4,"t":"2026-10-20T17:00:00Z","v":21892,"vw":62.486888},{"c":62.49,"h":62.55,"l":62.41,"n":94,"o":62.55,"t":"2026-10-20T17:05:00Z","v":2591,"vw":62.46754},{"c":62.5126,"h":62.55,"l":62.49,"n":165,"o":62.49,"t":"2026-10-20T17:10:00Z","v":9282,"vw":62.501817},{"c":62.46,"h":62.47,"l":62.39,"n":123,"o":62.46,"t":"2026-10-20T17:15:00Z","v":4551,"vw":62.435067},{"c":62.44,"h":62.49,"l":62.44,"n":158,"o":62.45,"t":"2026-10-20T17:20:00Z","v":6120,"vw":62.463059},{"c":62.44,"h":62.45,"l":62.4,"n":111,"o":62.44,"t":"2026-10-20T17:25:00Z","v":3572,"vw":62.421926},{"c":62.5,"h":62.515,"l":62.405,"n":260,"o":62.44,"t":"2026-10-20T17:30:00Z","v":14624,"vw":62.45885},{"c":62.54,"h":62.54,"l":62.52,"n":47,"o":62.52,"t":"2026-10-20T17:35:00Z","v":1033,"vw":62.53},{"c":62.46,"h":62.54,"l":62.45,"n":170,"o":62.54,"t":"2026-10-20T17:40:00Z","v":4741,"vw":62.4869},{"c":62.365,"h":62.47,"l":62.365,"n":186,"o":62.455,"t":"2026-10-20T17:45:00Z","v":4623,"vw":62.416475},{"c":62.42,"h":62.42,"l":62.375,"n":149,"o":62.38,"t":"2026-10-20T17:50:00Z","v":4123,"vw":62.390238},{"c":62.33,"h":62.43,"l":62.33,"n":214,"o":62.42,"t":"2026-10-20T17:55:00Z","v":7798,"vw":62.391957},{"c":62.35,"h":62.42,"l":62.33,"n":167,"o":62.33,"t":"2026-10-20T18:00:00Z","v":7247,"vw":62.369164},{"c":62.295,"h":62.38,"l":62.295,"n":159,"o":62.345,"t":"2026-10-20T18:05:00Z","v":8249,"vw":62.348066},{"c":62.37,"h":62.38,"l":62.3,"n":140,"o":62.3,"t":"2026-10-20T18:10:00Z","v":4800,"vw":62.338326},{"c":62.37,"h":62.465,"l":62.37,"n":175,"o":62.38,"t":"2026-10-20T18:15:00Z","v":6378,"vw":62.413831},{"c":62.37,"h":62.43,"l":62.365,"n":108,"o":62.365,"t":"2026-10-20T18:20:00Z","v":3427,"vw":62.382931},{"c":62.365,"h":62.39,"l":62.32,"n":159,"o":62.37,"t":"2026-10-20T18:25:00Z","v":6265,"vw":62.351756},{"c":62.31,"h":62.4,"l":62.305,"n":165,"o":62.365,"t":"2026-10-20T18:30:00Z","v":5380,"vw":62.35618},{"c":62.34,"h":62.34,"l":62.29,"n":150,"o":62.31,"t":"2026-10-20T18:35:00Z","v":4388,"vw":62.305695},{"c":62.21,"h":62.3,"l":62.185,"n":150,"o":62.3,"t":"2026-10-20T18:40:00Z","v":4778,"vw":62.247224},{"c":62.27,"h":62.29,"l":62.205,"n":191,"o":62.21,"t":"2026-10-20T18:45:00Z","v":8165,"vw":62.239554},{"c":62.33,"h":62.33,"l":62.28,"n":198,"o":62.29,"t":"2026-10-20T18:50:00Z","v":7625,"vw":62.293515},{"c":62.36,"h":62.37,"l":62.335,"n":186,"o":62.34,"t":"2026-10-20T18:55:00Z","v":6663,"vw":62.349756},{"c":62.37,"h":62.445,"l":62.355,"n":240,"o":62.37,"t":"2026-10-20T19:00:00Z","v":10835,"vw":62.389956},{"c":62.395,"h":62.42,"l":62.36,"n":164,"o":62.36,"t":"2026-10-20T19:05:00Z","v":5165,"vw":62.393226},{"c":62.37,"h":62.43,"l":62.355,"n":242,"o":62.395,"t":"2026-10-20T19:10:00Z","v":8492,"vw":62.38509},{"c":62.4,"h":62.41,"l":62.33,"n":226,"o":62.36,"t":"2026-10-20T19:15:00Z","v":6774,"vw":62.363567},{"c":62.37,"h":62.42,"l":62.32,"n":296,"o":62.41,"t":"2026-10-20T19:20:00Z","v":12200,"vw":62.352464},{"c":62.41,"h":62.43,"l":62.38,"n":286,"o":62.39,"t":"2026-10-20T19:25:00Z","v":9305,"vw":62.400081},{"c":62.4,"h":62.41,"l":62.35,"n":306,"o":62.41,"t":"2026-10-20T19:30:00Z","v":11553,"vw":62.372583},{"c":62.32,"h":62.37,"l":62.27,"n":334,"o":62.37,"t":"2026-10-20T19:35:00Z","v":12642,"vw":62.310366},{"c":62.4,"h":62.4,"l":62.3,"n":476,"o":62.32,"t":"2026-10-20T19:40:00Z","v":19214,"vw":62.349156},{"c":62.31,"h":62.38,"l":62.29,"n":410,"o":62.38,"t":"2026-10-20T19:45:00Z","v":22299,"vw":62.341822},{"c":62.545,"h":62.545,"l":62.29,"n":611,"o":62.29,"t":"2026-10-20T19:50:00Z","v":32588,"vw":62.414633},{"c":62.43,"h":62.58,"l":62.37,"n":1808,"o":62.56,"t":"2026-10-20T19:55:00Z","v":91054,"vw":62.438671},{"c":62.42,"h":62.42,"l":62.42,"n":53,"o":62.42,"t":"2026-10-20T20:00:00Z","v":670067,"vw":62.42},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-10-20T21:50:00Z","v":147,"vw":62.39},{"c":62.5,"h":62.59,"l":62.25,"n":34,"o":62.25,"t":"2026-10-21T12:05:00Z","v":2093,"vw":62.377254},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-10-21T12:25:00Z","v":325,"vw":62.4},{"c":62.7,"h":62.7,"l":62.7,"n":4,"o":62.7,"t":"2026-10-21T13:20:00Z","v":326,"vw":62.7},{"c":62.95,"h":62.95,"l":62.95,"n":18,"o":62.95,"t":"2026-10-21T13:25:00Z","v":936,"vw":62.95},{"c":62.855,"h":63.135,"l":62.755,"n":216,"o":62.86,"t":"2026-10-21T13:30:00Z","v":17613,"vw":62.964998},{"c":63.23,"h":63.26,"l":62.87,"n":63,"o":63.11,"t":"2026-10-21T13:35:00Z","v":3388,"vw":63.136429},{"c":62.98,"h":63.27,"l":62.91,"n":102,"o":63.26,"t":"2026-10-21T13:40:00Z","v":3518,"vw":63.115932},{"c":63.39,"h":63.395,"l":62.965,"n":244,"o":63,"t":"2026-10-21T13:45:00Z","v":14374,"vw":63.282754},{"c":63.32,"h":63.4,"l":63.25,"n":223,"o":63.29,"t":"2026-10-21T13:50:00Z","v":8490,"vw":63.306137},{"c":63.36,"h":63.44,"l":63.31,"n":109,"o":63.44,"t":"2026-10-21T13:55:00Z","v":4773,"vw":63.344872},{"c":62.745,"h":63.25,"l":62.745,"n":153,"o":63.25,"t":"2026-10-21T14:00:00Z","v":7789,"vw":63.090513},{"c":62.94,"h":63.135,"l":62.63,"n":153,"o":62.735,"t":"2026-10-21T14:05:00Z","v":5458,"vw":62.851672},{"c":63.095,"h":63.19,"l":62.9,"n":122,"o":63.125,"t":"2026-10-21T14:10:00Z","v":4148,"vw":62.989205},{"c":62.975,"h":63.1,"l":62.77,"n":131,"o":62.77,"t":"2026-10-21T14:15:00Z","v":3513,"vw":62.97647},{"c":63.05,"h":63.07,"l":62.9125,"n":211,"o":63,"t":"2026-10-21T14:20:00Z","v":9063,"vw":63.01478},{"c":63.115,"h":63.17,"l":63,"n":106,"o":63,"t":"2026-10-21T14:25:00Z","v":2087,"vw":63.113889},{"c":63.015,"h":63.18,"l":62.92,"n":158,"o":63.1225,"t":"2026-10-21T14:30:00Z","v":3964,"vw":63.044088},{"c":63.09,"h":63.11,"l":63.04,"n":200,"o":63.06,"t":"2026-10-21T14:35:00Z","v":7334,"vw":63.067531},{"c":63.1,"h":63.1,"l":63.055,"n":86,"o":63.055,"t":"2026-10-21T14:40:00Z","v":3024,"vw":63.06087},{"c":63.12,"h":63.18,"l":63.08,"n":174,"o":63.11,"t":"2026-10-21T14:45:00Z","v":6095,"vw":63.129421},{"c":62.91,"h":63.15,"l":62.91,"n":177,"o":63.08,"t":"2026-10-21T14:50:00Z","v":5385,"vw":63.053989},{"c":62.965,"h":62.99,"l":62.875,"n":105,"o":62.9699,"t":"2026-10-21T14:55:00Z","v":3099,"vw":62.93535},{"c":62.81,"h":62.99,"l":62.755,"n":238,"o":62.99,"t":"2026-10-21T15:00:00Z","v":6356,"vw":62.844475},{"c":62.805,"h":62.85,"l":62.805,"n":124,"o":62.81,"t":"2026-10-21T15:05:00Z","v":4274,"vw":62.808657},{"c":62.745,"h":62.825,"l":62.725,"n":199,"o":62.79,"t":"2026-10-21T15:10:00Z","v":4587,"vw":62.782821},{"c":62.77,"h":62.82,"l":62.7,"n":226,"o":62.72,"t":"2026-10-21T15:15:00Z","v":8043,"vw":62.743669},{"c":62.91,"h":62.91,"l":62.74,"n":121,"o":62.74,"t":"2026-10-21T15:20:00Z","v":2763,"vw":62.828245},{"c":62.765,"h":62.94,"l":62.71,"n":248,"o":62.875,"t":"2026-10-21T15:25:00Z","v":9101,"vw":62.790416},{"c":62.7,"h":62.87,"l":62.69,"n":161,"o":62.85,"t":"2026-10-21T15:30:00Z","v":4354,"vw":62.742968},{"c":62.75,"h":62.82,"l":62.58,"n":131,"o":62.58,"t":"2026-10-21T15:35:00Z","v":3416,"vw":62.746485},{"c":62.87,"h":62.88,"l":62.75,"n":136,"o":62.785,"t":"2026-10-21T15:40:00Z","v":5147,"vw":62.79743},{"c":62.98,"h":62.98,"l":62.865,"n":148,"o":62.87,"t":"2026-10-21T15:45:00Z","v":8444,"vw":62.882718},{"c":62.98,"h":63.07,"l":62.955,"n":196,"o":62.98,"t":"2026-10-21T15:50:00Z","v":5652,"vw":62.990892},{"c":62.97,"h":63.01,"l":62.95,"n":113,"o":62.98,"t":"2026-10-21T15:55:00Z","v":3016,"vw":62.977917},{"c":62.94,"h":63.02,"l":62.94,"n":171,"o":62.97,"t":"2026-10-21T16:00:00Z","v":7061,"vw":62.97445},{"c":62.81,"h":62.91,"l":62.795,"n":161,"o":62.9,"t":"2026-10-21T16:05:00Z","v":6152,"vw":62.879459},{"c":62.86,"h":62.89,"l":62.83,"n":109,"o":62.85,"t":"2026-10-21T16:10:00Z","v":3960,"vw":62.862612},{"c":63.07,"h":63.1,"l":62.865,"n":235,"o":62.865,"t":"2026-10-21T16:15:00Z","v":10905,"vw":63.000782},{"c":63.055,"h":63.14,"l":63,"n":305,"o":63.09,"t":"2026-10-21T16:20:00Z","v":13460,"vw":63.066854},{"c":63.095,"h":63.1,"l":63.03,"n":203,"o":63.05,"t":"2026-10-21T16:25:00Z","v":7006,"vw":63.059241},{"c":63.03,"h":63.16,"l":63.025,"n":325,"o":63.14,"t":"2026-10-21T16:30:00Z","v":14325,"vw":63.061913},{"c":63.15,"h":63.17,"l":62.91,"n":301,"o":63.04,"t":"2026-10-21T16:35:00Z","v":20850,"vw":63.006464},{"c":62.9925,"h":63.269,"l":62.98,"n":195,"o":63.1671,"t":"2026-10-21T16:40:00Z","v":7482,"vw":63.06412},{"c":63.065,"h":63.14,"l":62.96,"n":218,"o":62.98,"t":"2026-10-21T16:45:00Z","v":8718,"vw":63.018625},{"c":63.025,"h":63.0675,"l":63.01,"n":121,"o":63.065,"t":"2026-10-21T16:50:00Z","v":4541,"vw":63.031119},{"c":63.04,"h":63.12,"l":63.025,"n":177,"o":63.025,"t":"2026-10-21T16:55:00Z","v":5422,"vw":63.072638},{"c":62.94,"h":63.03,"l":62.94,"n":192,"o":62.99,"t":"2026-10-21T17:00:00Z","v":5416,"vw":62.973147},{"c":63.01,"h":63.03,"l":62.935,"n":122,"o":62.94,"t":"2026-10-21T17:05:00Z","v":2617,"vw":62.984926},{"c":63,"h":63.04,"l":62.96,"n":147,"o":63.04,"t":"2026-10-21T17:10:00Z","v":4701,"vw":62.998377},{"c":62.95,"h":63.0383,"l":62.94,"n":229,"o":63.01,"t":"2026-10-21T17:15:00Z","v":16315,"vw":62.976499},{"c":62.94,"h":62.95,"l":62.85,"n":280,"o":62.95,"t":"2026-10-21T17:20:00Z","v":12375,"vw":62.894016},{"c":62.945,"h":62.9514,"l":62.93,"n":100,"o":62.94,"t":"2026-10-21T17:25:00Z","v":1677,"vw":62.940619},{"c":62.925,"h":62.99,"l":62.9,"n":154,"o":62.95,"t":"2026-10-21T17:30:00Z","v":5694,"vw":62.943169},{"c":62.88,"h":62.95,"l":62.88,"n":123,"o":62.94,"t":"2026-10-21T17:35:00Z","v":3559,"vw":62.92325},{"c":62.87,"h":62.91,"l":62.84,"n":133,"o":62.87,"t":"2026-10-21T17:40:00Z","v":5695,"vw":62.868112},{"c":63,"h":63.035,"l":62.84,"n":198,"o":62.9,"t":"2026-10-21T17:45:00Z","v":13020,"vw":62.96365},{"c":63.03,"h":63.03,"l":62.96,"n":172,"o":63.03,"t":"2026-10-21T17:50:00Z","v":7183,"vw":62.995971},{"c":63.13,"h":63.13,"l":63,"n":194,"o":63,"t":"2026-10-21T17:55:00Z","v":6196,"vw":63.051639},{"c":63.095,"h":63.16,"l":63.085,"n":183,"o":63.13,"t":"2026-10-21T18:00:00Z","v":4826,"vw":63.102618},{"c":63.185,"h":63.19,"l":63.05,"n":198,"o":63.09,"t":"2026-10-21T18:05:00Z","v":5208,"vw":63.100146},{"c":63.37,"h":63.375,"l":63.2,"n":225,"o":63.21,"t":"2026-10-21T18:10:00Z","v":7126,"vw":63.273963},{"c":63.3,"h":63.44,"l":63.3,"n":423,"o":63.37,"t":"2026-10-21T18:15:00Z","v":36494,"vw":63.376875},{"c":63.17,"h":63.27,"l":63.13,"n":181,"o":63.25,"t":"2026-10-21T18:20:00Z","v":8213,"vw":63.201424},{"c":63.105,"h":63.22,"l":63.105,"n":213,"o":63.22,"t":"2026-10-21T18:25:00Z","v":11008,"vw":63.180003},{"c":63.13,"h":63.16,"l":63.105,"n":107,"o":63.105,"t":"2026-10-21T18:30:00Z","v":3376,"vw":63.139167},{"c":63.08,"h":63.17,"l":63.07,"n":123,"o":63.13,"t":"2026-10-21T18:35:00Z","v":3316,"vw":63.116597},{"c":63.225,"h":63.225,"l":63.08,"n":258,"o":63.08,"t":"2026-10-21T18:40:00Z","v":11357,"vw":63.189485},{"c":63.07,"h":63.24,"l":63.07,"n":214,"o":63.225,"t":"2026-10-21T18:45:00Z","v":6985,"vw":63.151177},{"c":63.085,"h":63.12,"l":62.995,"n":180,"o":63.07,"t":"2026-10-21T18:50:00Z","v":4944,"vw":63.080137},{"c":62.935,"h":63.105,"l":62.9,"n":299,"o":63.105,"t":"2026-10-21T18:55:00Z","v":9663,"vw":62.974143},{"c":62.79,"h":62.87,"l":62.67,"n":321,"o":62.87,"t":"2026-10-21T19:00:00Z","v":11777,"vw":62.801922},{"c":62.83,"h":62.93,"l":62.725,"n":235,"o":62.83,"t":"2026-10-21T19:05:00Z","v":7632,"vw":62.823698},{"c":62.96,"h":62.97,"l":62.775,"n":244,"o":62.825,"t":"2026-10-21T19:10:00Z","v":7383,"vw":62.847024},{"c":63.015,"h":63.075,"l":62.935,"n":228,"o":62.9691,"t":"2026-10-21T19:15:00Z","v":7809,"vw":63.012364},{"c":62.8,"h":63.02,"l":62.76,"n":240,"o":63,"t":"2026-10-21T19:20:00Z","v":20627,"vw":62.971676},{"c":62.92,"h":62.94,"l":62.82,"n":172,"o":62.85,"t":"2026-10-21T19:25:00Z","v":6478,"vw":62.891609},{"c":62.9,"h":62.975,"l":62.88,"n":172,"o":62.895,"t":"2026-10-21T19:30:00Z","v":6541,"vw":62.926045},{"c":62.87,"h":62.94,"l":62.82,"n":281,"o":62.93,"t":"2026-10-21T19:35:00Z","v":10544,"vw":62.8819},{"c":62.815,"h":62.89,"l":62.765,"n":265,"o":62.865,"t":"2026-10-21T19:40:00Z","v":12895,"vw":62.865312},{"c":62.78,"h":62.91,"l":62.78,"n":295,"o":62.815,"t":"2026-10-21T19:45:00Z","v":11515,"vw":62.856571},{"c":62.815,"h":62.99,"l":62.56,"n":1454,"o":62.78,"t":"2026-10-21T19:50:00Z","v":84016,"vw":62.773959},{"c":62.37,"h":62.74,"l":62.36,"n":2228,"o":62.74,"t":"2026-10-21T19:55:00Z","v":204706,"vw":62.49927},{"c":62.36,"h":62.36,"l":62.36,"n":30,"o":62.36,"t":"2026-10-21T20:00:00Z","v":750618,"vw":62.36},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-21T21:55:00Z","v":180,"vw":62.53},{"c":62.5203,"h":62.55,"l":62.5103,"n":34,"o":62.55,"t":"2026-10-21T23:20:00Z","v":1273,"vw":62.53015},{"c":62.24,"h":62.3,"l":62.24,"n":9,"o":62.3,"t":"2026-10-22T12:05:00Z","v":753,"vw":62.26995},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T12:25:00Z","v":100,"vw":65},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-22T13:10:00Z","v":1000,"vw":62.6},{"c":61.76,"h":61.91,"l":61.405,"n":216,"o":61.91,"t":"2026-10-22T13:30:00Z","v":19473,"vw":61.781902},{"c":61.61,"h":61.895,"l":61.545,"n":197,"o":61.545,"t":"2026-10-22T13:35:00Z","v":11063,"vw":61.707189},{"c":61.8,"h":61.8,"l":61.5221,"n":104,"o":61.63,"t":"2026-10-22T13:40:00Z","v":6539,"vw":61.639744},{"c":61.6,"h":61.7,"l":61.35,"n":208,"o":61.7,"t":"2026-10-22T13:45:00Z","v":6755,"vw":61.51793},{"c":61.54,"h":61.75,"l":61.4,"n":56,"o":61.75,"t":"2026-10-22T13:50:00Z","v":1618,"vw":61.515},{"c":61.86,"h":61.86,"l":61.67,"n":172,"o":61.67,"t":"2026-10-22T13:55:00Z","v":6120,"vw":61.833592},{"c":61.985,"h":62.04,"l":61.89,"n":295,"o":62.04,"t":"2026-10-22T14:00:00Z","v":13820,"vw":61.958893},{"c":61.645,"h":61.89,"l":61.52,"n":340,"o":61.89,"t":"2026-10-22T14:05:00Z","v":20686,"vw":61.70638},{"c":61.535,"h":61.735,"l":61.3301,"n":159,"o":61.645,"t":"2026-10-22T14:10:00Z","v":6988,"vw":61.554651},{"c":61.35,"h":61.47,"l":61.21,"n":201,"o":61.46,"t":"2026-10-22T14:15:00Z","v":9809,"vw":61.360892},{"c":60.945,"h":61.25,"l":60.945,"n":265,"o":61.25,"t":"2026-10-22T14:20:00Z","v":7378,"vw":61.063111},{"c":60.54,"h":60.95,"l":60.51,"n":164,"o":60.95,"t":"2026-10-22T14:25:00Z","v":5156,"vw":60.73091},{"c":60.84,"h":60.84,"l":60.52,"n":273,"o":60.54,"t":"2026-10-22T14:30:00Z","v":15968,"vw":60.695164},{"c":60.875,"h":60.94,"l":60.77,"n":183,"o":60.93,"t":"2026-10-22T14:35:00Z","v":11119,"vw":60.904854},{"c":61.09,"h":61.12,"l":60.955,"n":150,"o":60.96,"t":"2026-10-22T14:40:00Z","v":6223,"vw":61.029941},{"c":60.9,"h":61.105,"l":60.86,"n":137,"o":61.095,"t":"2026-10-22T14:45:00Z","v":4664,"vw":61.054865},{"c":60.705,"h":61.08,"l":60.69,"n":364,"o":60.9,"t":"2026-10-22T14:50:00Z","v":20838,"vw":60.954894},{"c":60.88,"h":60.88,"l":60.7,"n":125,"o":60.73,"t":"2026-10-22T14:55:00Z","v":4188,"vw":60.765065},{"c":60.795,"h":60.89,"l":60.77,"n":224,"o":60.77,"t":"2026-10-22T15:00:00Z","v":6340,"vw":60.807105},{"c":60.83,"h":60.84,"l":60.64,"n":323,"o":60.785,"t":"2026-10-22T15:05:00Z","v":15498,"vw":60.751382},{"c":60.81,"h":60.84,"l":60.6924,"n":145,"o":60.84,"t":"2026-10-22T15:10:00Z","v":6675,"vw":60.78746},{"c":61.03,"h":61.05,"l":60.81,"n":344,"o":60.81,"t":"2026-10-22T15:15:00Z","v":33782,"vw":61.004061},{"c":61.035,"h":61.06,"l":61.005,"n":141,"o":61.03,"t":"2026-10-22T15:20:00Z","v":5126,"vw":61.040951},{"c":60.87,"h":61.03,"l":60.86,"n":213,"o":61.03,"t":"2026-10-22T15:25:00Z","v":10731,"vw":60.892916},{"c":60.63,"h":60.83,"l":60.54,"n":288,"o":60.83,"t":"2026-10-22T15:30:00Z","v":14785,"vw":60.683194},{"c":60.535,"h":60.68,"l":60.5,"n":212,"o":60.585,"t":"2026-10-22T15:35:00Z","v":7971,"vw":60.584268},{"c":60.36,"h":60.605,"l":60.36,"n":270,"o":60.49,"t":"2026-10-22T15:40:00Z","v":10732,"vw":60.503963},{"c":60.31,"h":60.44,"l":60.27,"n":233,"o":60.4,"t":"2026-10-22T15:45:00Z","v":11341,"vw":60.333434},{"c":60.49,"h":60.54,"l":60.345,"n":259,"o":60.37,"t":"2026-10-22T15:50:00Z","v":12254,"vw":60.459872},{"c":60.485,"h":60.5,"l":60.46,"n":230,"o":60.48,"t":"2026-10-22T15:55:00Z","v":8461,"vw":60.479855},{"c":60.54,"h":60.715,"l":60.52,"n":395,"o":60.52,"t":"2026-10-22T16:00:00Z","v":26165,"vw":60.652295},{"c":60.68,"h":60.69,"l":60.47,"n":175,"o":60.51,"t":"2026-10-22T16:05:00Z","v":6752,"vw":60.567112},{"c":60.5606,"h":60.63,"l":60.56,"n":96,"o":60.63,"t":"2026-10-22T16:10:00Z","v":3707,"vw":60.590258},{"c":60.6327,"h":60.71,"l":60.57,"n":218,"o":60.59,"t":"2026-10-22T16:15:00Z","v":6416,"vw":60.660172},{"c":60.64,"h":60.73,"l":60.64,"n":98,"o":60.66,"t":"2026-10-22T16:20:00Z","v":4066,"vw":60.673885},{"c":60.55,"h":60.64,"l":60.55,"n":124,"o":60.62,"t":"2026-10-22T16:25:00Z","v":6332,"vw":60.588142},{"c":60.41,"h":60.535,"l":60.35,"n":404,"o":60.535,"t":"2026-10-22T16:30:00Z","v":26203,"vw":60.407683},{"c":60.095,"h":60.4,"l":60.06,"n":445,"o":60.4,"t":"2026-10-22T16:35:00Z","v":26562,"vw":60.264644},{"c":60.04,"h":60.095,"l":60.03,"n":250,"o":60.095,"t":"2026-10-22T16:40:00Z","v":13891,"vw":60.063459},{"c":60.01,"h":60.06,"l":59.875,"n":301,"o":60.06,"t":"2026-10-22T16:45:00Z","v":13058,"vw":59.936631},{"c":60.14,"h":60.24,"l":59.97,"n":262,"o":60.01,"t":"2026-10-22T16:50:00Z","v":13093,"vw":60.163778},{"c":60.01,"h":60.18,"l":59.99,"n":288,"o":60.11,"t":"2026-10-22T16:55:00Z","v":26009,"vw":60.102065},{"c":59.94,"h":60.05,"l":59.8,"n":304,"o":60.01,"t":"2026-10-22T17:00:00Z","v":16002,"vw":59.886094},{"c":59.875,"h":59.94,"l":59.8,"n":205,"o":59.94,"t":"2026-10-22T17:05:00Z","v":12031,"vw":59.853677},{"c":59.985,"h":59.985,"l":59.89,"n":158,"o":59.89,"t":"2026-10-22T17:10:00Z","v":7259,"vw":59.944797},{"c":59.825,"h":59.93,"l":59.81,"n":311,"o":59.92,"t":"2026-10-22T17:15:00Z","v":9645,"vw":59.873272},{"c":59.81,"h":59.95,"l":59.8,"n":277,"o":59.825,"t":"2026-10-22T17:20:00Z","v":11729,"vw":59.87661},{"c":60.06,"h":60.06,"l":59.79,"n":231,"o":59.79,"t":"2026-10-22T17:25:00Z","v":9842,"vw":59.958254},{"c":59.975,"h":60,"l":59.96,"n":203,"o":60,"t":"2026-10-22T17:30:00Z","v":10757,"vw":59.991996},{"c":60.26,"h":60.32,"l":59.84,"n":697,"o":60.01,"t":"2026-10-22T17:35:00Z","v":98720,"vw":60.062034},{"c":60.4,"h":60.4,"l":60.24,"n":306,"o":60.26,"t":"2026-10-22T17:40:00Z","v":19751,"vw":60.338637},{"c":60.23,"h":60.36,"l":60.23,"n":167,"o":60.36,"t":"2026-10-22T17:45:00Z","v":6185,"vw":60.26158},{"c":60.27,"h":60.37,"l":60.17,"n":364,"o":60.23,"t":"2026-10-22T17:50:00Z","v":17297,"vw":60.28113},{"c":60.17,"h":60.39,"l":60.17,"n":235,"o":60.23,"t":"2026-10-22T17:55:00Z","v":10637,"vw":60.248441},{"c":60.44,"h":60.49,"l":60.14,"n":371,"o":60.215,"t":"2026-10-22T18:00:00Z","v":38634,"vw":60.31457},{"c":60.57,"h":60.61,"l":60.36,"n":258,"o":60.465,"t":"2026-10-22T18:05:00Z","v":17887,"vw":60.541737},{"c":60.585,"h":60.63,"l":60.555,"n":229,"o":60.555,"t":"2026-10-22T18:10:00Z","v":13337,"vw":60.583893},{"c":60.4125,"h":60.585,"l":60.18,"n":484,"o":60.585,"t":"2026-10-22T18:15:00Z","v":46318,"vw":60.465556},{"c":60.39,"h":60.62,"l":60.29,"n":486,"o":60.365,"t":"2026-10-22T18:20:00Z","v":28813,"vw":60.428996},{"c":60.3925,"h":60.485,"l":60.35,"n":225,"o":60.3923,"t":"2026-10-22T18:25:00Z","v":9949,"vw":60.432348},{"c":60.4,"h":60.41,"l":60.32,"n":210,"o":60.38,"t":"2026-10-22T18:30:00Z","v":9476,"vw":60.369534},{"c":60.28,"h":60.435,"l":60.28,"n":135,"o":60.425,"t":"2026-10-22T18:35:00Z","v":4831,"vw":60.376127},{"c":60.42,"h":60.43,"l":60.26,"n":246,"o":60.29,"t":"2026-10-22T18:40:00Z","v":11022,"vw":60.332692},{"c":60.555,"h":60.575,"l":60.41,"n":521,"o":60.41,"t":"2026-10-22T18:45:00Z","v":61633,"vw":60.501714},{"c":60.445,"h":60.615,"l":60.41,"n":303,"o":60.555,"t":"2026-10-22T18:50:00Z","v":32754,"vw":60.494212},{"c":60.44,"h":60.67,"l":60.4,"n":599,"o":60.445,"t":"2026-10-22T18:55:00Z","v":99504,"vw":60.523753},{"c":60.27,"h":60.4,"l":60.24,"n":306,"o":60.4,"t":"2026-10-22T19:00:00Z","v":20693,"vw":60.31222},{"c":60.56,"h":60.605,"l":60.27,"n":499,"o":60.27,"t":"2026-10-22T19:05:00Z","v":26675,"vw":60.478703},{"c":60.625,"h":60.68,"l":60.52,"n":365,"o":60.56,"t":"2026-10-22T19:10:00Z","v":14577,"vw":60.595202},{"c":60.83,"h":60.87,"l":60.6,"n":373,"o":60.61,"t":"2026-10-22T19:15:00Z","v":19035,"vw":60.793527},{"c":60.85,"h":60.86,"l":60.69,"n":439,"o":60.81,"t":"2026-10-22T19:20:00Z","v":24904,"vw":60.783211},{"c":60.87,"h":60.91,"l":60.73,"n":348,"o":60.84,"t":"2026-10-22T19:25:00Z","v":15062,"vw":60.81158},{"c":60.69,"h":60.86,"l":60.655,"n":336,"o":60.86,"t":"2026-10-22T19:30:00Z","v":17538,"vw":60.717183},{"c":60.65,"h":60.76,"l":60.64,"n":487,"o":60.675,"t":"2026-10-22T19:35:00Z","v":29620,"vw":60.715619},{"c":60.75,"h":60.76,"l":60.61,"n":741,"o":60.66,"t":"2026-10-22T19:40:00Z","v":80035,"vw":60.658859},{"c":60.74,"h":60.81,"l":60.65,"n":812,"o":60.73,"t":"2026-10-22T19:45:00Z","v":83580,"vw":60.747458},{"c":60.79,"h":60.99,"l":60.72,"n":1381,"o":60.76,"t":"2026-10-22T19:50:00Z","v":103283,"vw":60.847516},{"c":60.87,"h":60.94,"l":60.82,"n":2578,"o":60.82,"t":"2026-10-22T19:55:00Z","v":201299,"vw":60.889638},{"c":60.86,"h":60.86,"l":60.86,"n":38,"o":60.86,"t":"2026-10-22T20:00:00Z","v":382223,"vw":60.86}],"history":[{"c":16.09,"h":16.49,"l":15.95,"n":8234,"o":16.25,"t":"2024-10-21T04:00:00Z","v":743991,"vw":16.082179},{"c":16.11,"h":16.2999,"l":16,"n":6719,"o":16.11,"t":"2024-10-22T04:00:00Z","v":817621,"vw":16.172079},{"c":15.78,"h":16.31,"l":15.595,"n":7221,"o":15.98,"t":"2024-10-23T04:00:00Z","v":619601,"vw":15.823147},{"c":15.55,"h":15.9,"l":15.54,"n":7140,"o":15.78,"t":"2024-10-24T04:00:00Z","v":641552,"vw":15.673675},{"c":15.5,"h":15.64,"l":15.35,"n":8718,"o":15.64,"t":"2024-10-25T04:00:00Z","v":904087,"vw":15.476865},{"c":15.78,"h":15.86,"l":15.5,"n":8157,"o":15.61,"t":"2024-10-28T04:00:00Z","v":817901,"vw":15.749912},{"c":15.91,"h":16.0905,"l":15.74,"n":7718,"o":15.95,"t":"2024-10-29T04:00:00Z","v":850588,"vw":15.898618},{"c":14.96,"h":15.89,"l":14.73,"n":28164,"o":15.89,"t":"2024-10-30T04:00:00Z","v":3744152,"vw":14.967018},{"c":14.97,"h":15.32,"l":14.86,"n":14489,"o":14.96,"t":"2024-10-31T04:00:00Z","v":1288866,"vw":15.069271},{"c":17.25,"h":17.54,"l":15.7707,"n":36159,"o":16,"t":"2024-11-01T04:00:00Z","v":5067777,"vw":17.065775},{"c":16.81,"h":17.51,"l":16.5078,"n":16025,"o":17.51,"t":"2024-11-04T05:00:00Z","v":1489259,"vw":16.816002},{"c":17.63,"h":17.68,"l":16.715,"n":13748,"o":16.74,"t":"2024-11-05T05:00:00Z","v":2104224,"vw":17.453968},{"c":18.35,"h":18.4,"l":17.75,"n":14045,"o":18.25,"t":"2024-11-06T05:00:00Z","v":1225721,"vw":18.201955},{"c":18.92,"h":18.99,"l":18.14,"n":14215,"o":18.39,"t":"2024-11-07T05:00:00Z","v":1259901,"vw":18.694078},{"c":19.57,"h":19.58,"l":18.81,"n":12517,"o":18.86,"t":"2024-11-08T05:00:00Z","v":1765025,"vw":19.231225},{"c":20.04,"h":20.18,"l":19.57,"n":13371,"o":19.63,"t":"2024-11-11T05:00:00Z","v":1749313,"vw":19.939657},{"c":19.54,"h":20.25,"l":19.47,"n":11629,"o":19.87,"t":"2024-11-12T05:00:00Z","v":1598424,"vw":19.776168},{"c":19.66,"h":20.09,"l":19.385,"n":8615,"o":19.69,"t":"2024-11-13T05:00:00Z","v":719409,"vw":19.616515},{"c":19.19,"h":19.76,"l":19.18,"n":9782,"o":19.64,"t":"2024-11-14T05:00:00Z","v":835860,"vw":19.388751},{"c":19.63,"h":19.67,"l":18.86,"n":11503,"o":19.3,"t":"2024-11-15T05:00:00Z","v":951849,"vw":19.437032},{"c":18.68,"h":19.9,"l":18.59,"n":17152,"o":19.64,"t":"2024-11-18T05:00:00Z","v":1204861,"vw":19.027744},{"c":18.65,"h":19.02,"l":18.27,"n":9712,"o":18.4,"t":"2024-11-19T05:00:00Z","v":657421,"vw":18.740171},{"c":18.79,"h":18.84,"l":18.41,"n":15735,"o":18.66,"t":"2024-11-20T05:00:00Z","v":968760,"vw":18.710906},{"c":18.75,"h":19.13,"l":18.72,"n":9757,"o":19.12,"t":"2024-11-21T05:00:00Z","v":659001,"vw":18.85142},{"c":18.75,"h":19.03,"l":18.6001,"n":14173,"o":18.87,"t":"2024-11-22T05:00:00Z","v":1075138,"vw":18.829303},{"c":19.03,"h":19.31,"l":18.67,"n":15745,"o":18.93,"t":"2024-11-25T05:00:00Z","v":1979085,"vw":19.067081},{"c":18.74,"h":18.95,"l":18.22,"n":13198,"o":18.93,"t":"2024-11-26T05:00:00Z","v":949801,"vw":18.662261},{"c":19.05,"h":19.98,"l":18.84,"n":11733,"o":18.98,"t":"2024-11-27T05:00:00Z","v":1073464,"vw":19.157527},{"c":19.3,"h":19.53,"l":19.11,"n":5674,"o":19.3,"t":"2024-11-29T05:00:00Z","v":365059,"vw":19.267859},{"c":19.08,"h":19.48,"l":18.66,"n":16243,"o":18.982,"t":"2024-12-02T05:00:00Z","v":1321408,"vw":19.050651},{"c":18.98,"h":19.15,"l":18.77,"n":8844,"o":19.03,"t":"2024-12-03T05:00:00Z","v":1111301,"vw":18.941066},{"c":18.71,"h":19.26,"l":18.55,"n":6659,"o":19.04,"t":"2024-12-04T05:00:00Z","v":340799,"vw":18.709644},{"c":18.51,"h":18.81,"l":18.44,"n":8625,"o":18.76,"t":"2024-12-05T05:00:00Z","v":704805,"vw":18.532868},{"c":18.28,"h":18.655,"l":18.24,"n":6804,"o":18.52,"t":"2024-12-06T05:00:00Z","v":741076,"vw":18.330922},{"c":18.02,"h":18.54,"l":17.75,"n":10772,"o":18.31,"t":"2024-12-09T05:00:00Z","v":1365623,"vw":17.996207},{"c":18.26,"h":18.62,"l":17.9113,"n":10569,"o":18.14,"t":"2024-12-10T05:00:00Z","v":973840,"vw":18.297859},{"c":18.37,"h":18.49,"l":18.15,"n":8904,"o":18.41,"t":"2024-12-11T05:00:00Z","v":1129495,"vw":18.334624},{"c":17.94,"h":18.56,"l":17.8,"n":10612,"o":18.52,"t":"2024-12-12T05:00:00Z","v":878063,"vw":17.959018},{"c":18.56,"h":19.585,"l":17.92,"n":22118,"o":17.97,"t":"2024-12-13T05:00:00Z","v":9803743,"vw":18.238402},{"c":18.88,"h":19.15,"l":18.217,"n":8751,"o":18.52,"t":"2024-12-16T05:00:00Z","v":1166097,"vw":18.884956},{"c":18.46,"h":19.33,"l":18.41,"n":11261,"o":18.82,"t":"2024-12-17T05:00:00Z","v":1463508,"vw":18.518652},{"c":17.13,"h":18.99,"l":17.11,"n":15416,"o":18.48,"t":"2024-12-18T05:00:00Z","v":1743084,"vw":17.742572},{"c":17.04,"h":17.47,"l":16.7,"n":12606,"o":17.04,"t":"2024-12-19T05:00:00Z","v":1393764,"vw":17.054221},{"c":17.27,"h":17.49,"l":16.84,"n":9417,"o":16.84,"t":"2024-12-20T05:00:00Z","v":1409256,"vw":17.255208},{"c":17.4,"h":17.51,"l":16.99,"n":7402,"o":17.45,"t":"2024-12-23T05:00:00Z","v":528727,"vw":17.35343},{"c":17.44,"h":17.49,"l":16.96,"n":4353,"o":17.41,"t":"2024-12-24T05:00:00Z","v":268075,"vw":17.372331},{"c":17.6,"h":17.66,"l":17.225,"n":6940,"o":17.3,"t":"2024-12-26T05:00:00Z","v":336046,"vw":17.554417},{"c":17.02,"h":17.69,"l":17.01,"n":8466,"o":17.62,"t":"2024-12-27T05:00:00Z","v":520818,"vw":17.105966},{"c":17.01,"h":17.18,"l":16.65,"n":7255,"o":16.94,"t":"2024-12-30T05:00:00Z","v":876312,"vw":16.98669},{"c":17.03,"h":17.39,"l":16.5,"n":8317,"o":17.07,"t":"2024-12-31T05:00:00Z","v":1038904,"vw":17.06571},{"c":17.33,"h":17.52,"l":16.9,"n":15090,"o":17.2,"t":"2025-01-02T05:00:00Z","v":1586195,"vw":17.17197},{"c":17.64,"h":17.72,"l":17.1,"n":8288,"o":17.36,"t":"2025-01-03T05:00:00Z","v":529465,"vw":17.589852},{"c":17.05,"h":17.95,"l":16.96,"n":12359,"o":17.53,"t":"2025-01-06T05:00:00Z","v":1245407,"vw":17.326806},{"c":17.34,"h":17.47,"l":16.8,"n":13700,"o":17.14,"t":"2025-01-07T05:00:00Z","v":1195770,"vw":17.200186},{"c":17.32,"h":17.41,"l":16.7,"n":19752,"o":17.2,"t":"2025-01-08T05:00:00Z","v":1767828,"vw":17.157394},{"c":17.17,"h":17.63,"l":15.26,"n":19262,"o":17.02,"t":"2025-01-10T05:00:00Z","v":1417377,"vw":17.070835},{"c":17.28,"h":17.3248,"l":16.735,"n":10221,"o":16.93,"t":"2025-01-13T05:00:00Z","v":887021,"vw":17.174385},{"c":17.8,"h":17.82,"l":17.315,"n":9513,"o":17.39,"t":"2025-01-14T05:00:00Z","v":430213,"vw":17.656437},{"c":18,"h":18.39,"l":17.89,"n":11050,"o":17.89,"t":"2025-01-15T05:00:00Z","v":603575,"vw":18.032097},{"c":18.48,"h":18.53,"l":17.3739,"n":9797,"o":18.03,"t":"2025-01-16T05:00:00Z","v":1154042,"vw":18.363445},{"c":18.55,"h":18.93,"l":17.7932,"n":12336,"o":18.56,"t":"2025-01-17T05:00:00Z","v":671743,"vw":18.505718},{"c":20.89,"h":21.34,"l":17.562,"n":36584,"o":17.8,"t":"2025-01-21T05:00:00Z","v":5155544,"vw":20.628745},{"c":21.19,"h":21.5,"l":20.32,"n":23049,"o":20.85,"t":"2025-01-22T05:00:00Z","v":3468969,"vw":21.106759},{"c":21.55,"h":21.87,"l":21.13,"n":19746,"o":21.24,"t":"2025-01-23T05:00:00Z","v":2052784,"vw":21.593078},{"c":22.82,"h":22.97,"l":21.39,"n":21811,"o":21.55,"t":"2025-01-24T05:00:00Z","v":2598529,"vw":22.546683},{"c":23.72,"h":23.77,"l":22.55,"n":20640,"o":22.55,"t":"2025-01-27T05:00:00Z","v":2334196,"vw":23.449194},{"c":22.73,"h":23.81,"l":22.4,"n":16284,"o":23.68,"t":"2025-01-28T05:00:00Z","v":1767512,"vw":22.86477},{"c":23.75,"h":23.83,"l":23.12,"n":13976,"o":23.33,"t":"2025-01-29T05:00:00Z","v":1356682,"vw":23.631698},{"c":24.24,"h":24.82,"l":23.74,"n":13871,"o":23.74,"t":"2025-01-30T05:00:00Z","v":1585523,"vw":24.269003},{"c":23.6,"h":24.37,"l":23.49,"n":12042,"o":24.32,"t":"2025-01-31T05:00:00Z","v":1939040,"vw":23.73484},{"c":23.72,"h":23.92,"l":23,"n":14199,"o":23.12,"t":"2025-02-03T05:00:00Z","v":1419325,"vw":23.692667},{"c":23.5,"h":23.9,"l":23.44,"n":11668,"o":23.77,"t":"2025-02-04T05:00:00Z","v":973059,"vw":23.565613},{"c":23.4,"h":23.84,"l":23.31,"n":10345,"o":23.59,"t":"2025-02-05T05:00:00Z","v":728976,"vw":23.512701},{"c":22.47,"h":23.68,"l":22.39,"n":14277,"o":23.42,"t":"2025-02-06T05:00:00Z","v":1355806,"vw":22.860104},{"c":22.11,"h":22.66,"l":21.85,"n":17801,"o":22.43,"t":"2025-02-07T05:00:00Z","v":1916091,"vw":22.190118},{"c":22.27,"h":22.39,"l":21.67,"n":10300,"o":22.08,"t":"2025-02-10T05:00:00Z","v":759306,"vw":22.160309},{"c":21.97,"h":22.77,"l":21.73,"n":11973,"o":22.16,"t":"2025-02-11T05:00:00Z","v":929340,"vw":22.043656},{"c":21.67,"h":22.27,"l":21.581,"n":12081,"o":21.74,"t":"2025-02-12T05:00:00Z","v":919161,"vw":21.837309},{"c":22.08,"h":22.37,"l":21.61,"n":10651,"o":21.92,"t":"2025-02-13T05:00:00Z","v":1067391,"vw":22.060133},{"c":22.05,"h":22.8,"l":22.03,"n":9425,"o":22.2,"t":"2025-02-14T05:00:00Z","v":617341,"vw":22.234444},{"c":22.15,"h":22.4281,"l":21.85,"n":10473,"o":22,"t":"2025-02-18T05:00:00Z","v":712442,"vw":22.092342},{"c":20.9,"h":21.52,"l":20.8,"n":40482,"o":20.88,"t":"2025-02-19T05:00:00Z","v":5214820,"vw":21.072129},{"c":20.4,"h":20.9307,"l":20.235,"n":27881,"o":20.69,"t":"2025-02-20T05:00:00Z","v":1793787,"vw":20.510214},{"c":19.49,"h":20.5,"l":19.315,"n":19810,"o":20.37,"t":"2025-02-21T05:00:00Z","v":2194217,"vw":19.649216},{"c":19.42,"h":19.69,"l":19.055,"n":15038,"o":19.53,"t":"2025-02-24T05:00:00Z","v":1008978,"vw":19.449597},{"c":19.49,"h":19.55,"l":19.041,"n":15196,"o":19.41,"t":"2025-02-25T05:00:00Z","v":866369,"vw":19.407526},{"c":19.25,"h":19.62,"l":19.15,"n":15273,"o":19.45,"t":"2025-02-26T05:00:00Z","v":941981,"vw":19.343448},{"c":19.23,"h":19.5,"l":18.88,"n":9750,"o":19.26,"t":"2025-02-27T05:00:00Z","v":638069,"vw":19.283136},{"c":19.28,"h":19.58,"l":18.84,"n":14306,"o":19.15,"t":"2025-02-28T05:00:00Z","v":1027770,"vw":19.181259},{"c":18.51,"h":19.42,"l":18.44,"n":13354,"o":19.28,"t":"2025-03-03T05:00:00Z","v":1487108,"vw":18.699338},{"c":18.15,"h":18.7,"l":17.63,"n":19562,"o":18.03,"t":"2025-03-04T05:00:00Z","v":1478711,"vw":17.999936},{"c":18.39,"h":18.52,"l":17.96,"n":19099,"o":18.15,"t":"2025-03-05T05:00:00Z","v":1421005,"vw":18.276328},{"c":17.23,"h":19.05,"l":16.84,"n":33627,"o":18.6,"t":"2025-03-06T05:00:00Z","v":3955453,"vw":17.417082},{"c":17.48,"h":17.79,"l":16.79,"n":25404,"o":17.58,"t":"2025-03-07T05:00:00Z","v":2555514,"vw":17.453905},{"c":16.03,"h":17.4452,"l":15.92,"n":34323,"o":17.01,"t":"2025-03-10T04:00:00Z","v":2558771,"vw":16.308893},{"c":16.79,"h":17.24,"l":16,"n":25257,"o":16.07,"t":"2025-03-11T04:00:00Z","v":2523299,"vw":16.755957},{"c":17.76,"h":18.44,"l":17.1833,"n":25994,"o":17.43,"t":"2025-03-12T04:00:00Z","v":2370868,"vw":17.76037},{"c":16.96,"h":17.98,"l":16.69,"n":12450,"o":17.98,"t":"2025-03-13T04:00:00Z","v":1337946,"vw":16.986366},{"c":17.42,"h":17.44,"l":16.93,"n":11922,"o":17.14,"t":"2025-03-14T04:00:00Z","v":804622,"vw":17.333126},{"c":17.45,"h":17.78,"l":17.29,"n":12695,"o":17.29,"t":"2025-03-17T04:00:00Z","v":848744,"vw":17.452881},{"c":17.72,"h":17.78,"l":17.15,"n":14532,"o":17.23,"t":"2025-03-18T04:00:00Z","v":1201695,"vw":17.622706},{"c":18.34,"h":18.65,"l":17.41,"n":16546,"o":17.68,"t":"2025-03-19T04:00:00Z","v":1238495,"vw":18.231868},{"c":18.13,"h":18.46,"l":17.88,"n":14858,"o":18.06,"t":"2025-03-20T04:00:00Z","v":1381319,"vw":18.123089},{"c":18.05,"h":18.0699,"l":17.64,"n":14304,"o":17.87,"t":"2025-03-21T04:00:00Z","v":1829781,"vw":17.999116},{"c":18.69,"h":18.85,"l":18.18,"n":16867,"o":18.44,"t":"2025-03-24T04:00:00Z","v":1933906,"vw":18.633095},{"c":18.64,"h":18.995,"l":18.29,"n":12007,"o":18.61,"t":"2025-03-25T04:00:00Z","v":1409317,"vw":18.629075},{"c":18.47,"h":18.88,"l":18.27,"n":14802,"o":18.64,"t":"2025-03-26T04:00:00Z","v":762638,"vw":18.495674},{"c":18.41,"h":18.79,"l":17.93,"n":14708,"o":18.29,"t":"2025-03-27T04:00:00Z","v":909716,"vw":18.502086},{"c":18.03,"h":18.38,"l":17.81,"n":11749,"o":18.35,"t":"2025-03-28T04:00:00Z","v":866535,"vw":18.012637},{"c":18.09,"h":18.32,"l":17.64,"n":14243,"o":17.68,"t":"2025-03-31T04:00:00Z","v":1450898,"vw":18.080579},{"c":17.94,"h":18.28,"l":17.65,"n":17019,"o":17.96,"t":"2025-04-01T04:00:00Z","v":1649658,"vw":17.971411},{"c":18.18,"h":18.44,"l":17.63,"n":16462,"o":17.63,"t":"2025-04-02T04:00:00Z","v":1403906,"vw":18.177584},{"c":17.78,"h":18.15,"l":17.23,"n":15403,"o":17.64,"t":"2025-04-03T04:00:00Z","v":1112685,"vw":17.774408},{"c":17.15,"h":17.675,"l":16.85,"n":21003,"o":17.01,"t":"2025-04-04T04:00:00Z","v":1593442,"vw":17.219932},{"c":17.28,"h":17.79,"l":16.075,"n":16866,"o":16.41,"t":"2025-04-07T04:00:00Z","v":1689325,"vw":17.191549},{"c":16.39,"h":18.1,"l":16.23,"n":21277,"o":18.06,"t":"2025-04-08T04:00:00Z","v":1832415,"vw":16.659882},{"c":18.14,"h":18.23,"l":16.14,"n":20471,"o":16.26,"t":"2025-04-09T04:00:00Z","v":1693271,"vw":17.650582},{"c":17.41,"h":18,"l":16.98,"n":15838,"o":17.69,"t":"2025-04-10T04:00:00Z","v":1089616,"vw":17.423985},{"c":17.09,"h":17.55,"l":16.51,"n":20802,"o":17.5,"t":"2025-04-11T04:00:00Z","v":1471203,"vw":17.086097},{"c":17.1,"h":17.55,"l":16.93,"n":17804,"o":17.39,"t":"2025-04-14T04:00:00Z","v":1216774,"vw":17.175876},{"c":17.08,"h":17.62,"l":16.86,"n":13079,"o":17.11,"t":"2025-04-15T04:00:00Z","v":981071,"vw":17.104126},{"c":16.81,"h":17.335,"l":16.61,"n":14537,"o":16.93,"t":"2025-04-16T04:00:00Z","v":924680,"vw":16.863199},{"c":16.6,"h":16.94,"l":16.395,"n":13632,"o":16.68,"t":"2025-04-17T04:00:00Z","v":1122809,"vw":16.604343},{"c":15.62,"h":16.56,"l":15.4836,"n":15859,"o":16.47,"t":"2025-04-21T04:00:00Z","v":869013,"vw":15.66684},{"c":16.09,"h":16.24,"l":15.695,"n":12037,"o":15.88,"t":"2025-04-22T04:00:00Z","v":1161046,"vw":15.911685},{"c":16.27,"h":16.91,"l":16.18,"n":12026,"o":16.6,"t":"2025-04-23T04:00:00Z","v":1404682,"vw":16.375488},{"c":16.55,"h":16.78,"l":16.37,"n":10974,"o":16.37,"t":"2025-04-24T04:00:00Z","v":1213541,"vw":16.541254},{"c":16.92,"h":17.03,"l":16.25,"n":14201,"o":16.41,"t":"2025-04-25T04:00:00Z","v":844064,"vw":16.847957},{"c":17.31,"h":17.42,"l":16.93,"n":13403,"o":17.06,"t":"2025-04-28T04:00:00Z","v":745459,"vw":17.21515},{"c":17.53,"h":17.54,"l":16.34,"n":14457,"o":17.28,"t":"2025-04-29T04:00:00Z","v":861740,"vw":17.413285},{"c":17.53,"h":17.66,"l":17.12,"n":13993,"o":17.28,"t":"2025-04-30T04:00:00Z","v":934548,"vw":17.526345},{"c":17.9,"h":18.36,"l":17.46,"n":24999,"o":17.89,"t":"2025-05-01T04:00:00Z","v":2342089,"vw":18.013005},{"c":20.87,"h":20.95,"l":19.4,"n":45502,"o":20.36,"t":"2025-05-02T04:00:00Z","v":4015675,"vw":20.383805},{"c":21.15,"h":21.88,"l":20.7,"n":41313,"o":21.38,"t":"2025-05-05T04:00:00Z","v":4030918,"vw":21.150996},{"c":21.83,"h":22.005,"l":20.34,"n":76098,"o":20.6,"t":"2025-05-06T04:00:00Z","v":8770220,"vw":21.297408},{"c":23.04,"h":23.08,"l":22.01,"n":34236,"o":22.16,"t":"2025-05-07T04:00:00Z","v":3935037,"vw":22.705051},{"c":22.52,"h":23.45,"l":21.625,"n":48807,"o":23.35,"t":"2025-05-08T04:00:00Z","v":4509180,"vw":22.498135},{"c":22.82,"h":22.955,"l":22.16,"n":23198,"o":22.34,"t":"2025-05-09T04:00:00Z","v":2128816,"vw":22.642872},{"c":22.35,"h":23.77,"l":22.07,"n":34134,"o":23.46,"t":"2025-05-12T04:00:00Z","v":3060947,"vw":22.527965},{"c":23.24,"h":24.08,"l":22.21,"n":38973,"o":22.5,"t":"2025-05-13T04:00:00Z","v":3414739,"vw":22.963382},{"c":23.49,"h":23.9098,"l":23.2,"n":32344,"o":23.4,"t":"2025-05-14T04:00:00Z","v":4172490,"vw":23.522224},{"c":24.02,"h":24.03,"l":22.965,"n":22123,"o":23.46,"t":"2025-05-15T04:00:00Z","v":1525128,"vw":23.701944},{"c":24.43,"h":24.8,"l":23.91,"n":20237,"o":24.02,"t":"2025-05-16T04:00:00Z","v":1808698,"vw":24.418183},{"c":24.11,"h":24.355,"l":23.95,"n":22793,"o":24.16,"t":"2025-05-19T04:00:00Z","v":1591516,"vw":24.104765},{"c":23.82,"h":24.015,"l":23.64,"n":16454,"o":24.01,"t":"2025-05-20T04:00:00Z","v":1461719,"vw":23.823917},{"c":23.74,"h":24.1,"l":23.42,"n":18279,"o":23.72,"t":"2025-05-21T04:00:00Z","v":1590803,"vw":23.763933},{"c":22.92,"h":23.73,"l":22.71,"n":22607,"o":23.59,"t":"2025-05-22T04:00:00Z","v":1792286,"vw":22.979775},{"c":23.23,"h":23.3,"l":22.76,"n":16530,"o":22.91,"t":"2025-05-23T04:00:00Z","v":1101734,"vw":23.130525},{"c":23.38,"h":24.01,"l":22.92,"n":26179,"o":23.87,"t":"2025-05-27T04:00:00Z","v":1330077,"vw":23.321669},{"c":23.2,"h":23.653,"l":23,"n":14573,"o":23.39,"t":"2025-05-28T04:00:00Z","v":1126247,"vw":23.190173},{"c":23.4,"h":24.505,"l":23.12,"n":24029,"o":23.47,"t":"2025-05-29T04:00:00Z","v":1927356,"vw":23.620574},{"c":23.81,"h":23.955,"l":23,"n":20002,"o":23.25,"t":"2025-05-30T04:00:00Z","v":2914252,"vw":23.731946},{"c":23.93,"h":24.42,"l":23.1009,"n":21653,"o":23.95,"t":"2025-06-02T04:00:00Z","v":2150222,"vw":23.685059},{"c":23.65,"h":23.96,"l":23.37,"n":15123,"o":23.89,"t":"2025-06-03T04:00:00Z","v":1834004,"vw":23.660046},{"c":23.58,"h":23.9873,"l":23.32,"n":24615,"o":23.79,"t":"2025-06-04T04:00:00Z","v":2342648,"vw":23.64657},{"c":23.5,"h":23.57,"l":23.22,"n":22477,"o":23.54,"t":"2025-06-05T04:00:00Z","v":1735432,"vw":23.442607},{"c":24.11,"h":24.13,"l":23.4,"n":18292,"o":23.71,"t":"2025-06-06T04:00:00Z","v":1529511,"vw":23.844132},{"c":23.86,"h":25.57,"l":23.5,"n":29983,"o":24.83,"t":"2025-06-09T04:00:00Z","v":2483449,"vw":24.196851},{"c":22.24,"h":23.8664,"l":20.5201,"n":39170,"o":23.67,"t":"2025-06-10T04:00:00Z","v":4006412,"vw":22.040401},{"c":21.89,"h":22.25,"l":21.61,"n":62557,"o":22.02,"t":"2025-06-11T04:00:00Z","v":7090611,"vw":21.917291},{"c":21.6,"h":22.135,"l":21.42,"n":30218,"o":21.99,"t":"2025-06-12T04:00:00Z","v":6806597,"vw":21.594751},{"c":21.18,"h":21.75,"l":21.152,"n":35778,"o":21.3,"t":"2025-06-13T04:00:00Z","v":5196322,"vw":21.254599},{"c":21.32,"h":21.45,"l":20.8609,"n":30553,"o":21.28,"t":"2025-06-16T04:00:00Z","v":3514576,"vw":21.203108},{"c":21.35,"h":21.77,"l":21,"n":27390,"o":21.1,"t":"2025-06-17T04:00:00Z","v":2425076,"vw":21.402366},{"c":22.38,"h":22.425,"l":21.02,"n":31115,"o":21.29,"t":"2025-06-18T04:00:00Z","v":3883975,"vw":22.052043},{"c":22.27,"h":22.47,"l":21.88,"n":24977,"o":22.37,"t":"2025-06-20T04:00:00Z","v":2740346,"vw":22.22442},{"c":22.77,"h":23.005,"l":22.06,"n":33551,"o":22.5,"t":"2025-06-23T04:00:00Z","v":2986115,"vw":22.621335},{"c":22.89,"h":23.27,"l":22.7,"n":26297,"o":23.04,"t":"2025-06-24T04:00:00Z","v":2166432,"vw":22.938892},{"c":22.61,"h":23,"l":22.475,"n":21680,"o":22.97,"t":"2025-06-25T04:00:00Z","v":1729283,"vw":22.696963},{"c":23.08,"h":23.145,"l":22.54,"n":22441,"o":22.68,"t":"2025-06-26T04:00:00Z","v":1887990,"vw":22.886751},{"c":23.54,"h":23.59,"l":22.87,"n":26312,"o":23.04,"t":"2025-06-27T04:00:00Z","v":6956837,"vw":23.452605},{"c":23.59,"h":23.78,"l":23.24,"n":22030,"o":23.75,"t":"2025-06-30T04:00:00Z","v":2571748,"vw":23.550681},{"c":22.27,"h":23.5197,"l":22.22,"n":33038,"o":23.33,"t":"2025-07-01T04:00:00Z","v":3323169,"vw":22.525436},{"c":22,"h":22.22,"l":21.3622,"n":37031,"o":22.22,"t":"2025-07-02T04:00:00Z","v":4037608,"vw":21.843862},{"c":22.12,"h":22.2,"l":21.57,"n":13917,"o":21.97,"t":"2025-07-03T04:00:00Z","v":1008367,"vw":21.995883},{"c":22,"h":22.4,"l":21.735,"n":20664,"o":22.11,"t":"2025-07-07T04:00:00Z","v":1588360,"vw":22.066982},{"c":21.44,"h":22.1663,"l":21.26,"n":20578,"o":22.06,"t":"2025-07-08T04:00:00Z","v":1906307,"vw":21.486872},{"c":21.39,"h":21.74,"l":21.12,"n":14399,"o":21.66,"t":"2025-07-09T04:00:00Z","v":1212834,"vw":21.358206},{"c":20.86,"h":21.325,"l":20.81,"n":19020,"o":21.29,"t":"2025-07-10T04:00:00Z","v":1213439,"vw":20.959059},{"c":20.31,"h":20.78,"l":20.245,"n":17384,"o":20.78,"t":"2025-07-11T04:00:00Z","v":1270393,"vw":20.397198},{"c":20.31,"h":20.52,"l":20.09,"n":17645,"o":20.31,"t":"2025-07-14T04:00:00Z","v":1625345,"vw":20.32672},{"c":20.06,"h":20.37,"l":19.945,"n":21498,"o":20.21,"t":"2025-07-15T04:00:00Z","v":1461243,"vw":20.094098},{"c":20.06,"h":20.22,"l":19.77,"n":16230,"o":20.19,"t":"2025-07-16T04:00:00Z","v":1690837,"vw":20.044424},{"c":20.1,"h":20.16,"l":19.8,"n":16104,"o":19.98,"t":"2025-07-17T04:00:00Z","v":966184,"vw":20.066312},{"c":19.945,"h":20.46,"l":19.855,"n":20940,"o":20.155,"t":"2025-07-18T04:00:00Z","v":1139564,"vw":19.99906},{"c":19.71,"h":20.19,"l":19.635,"n":16240,"o":19.97,"t":"2025-07-21T04:00:00Z","v":1082763,"vw":19.850289},{"c":20.15,"h":20.22,"l":19.61,"n":34696,"o":19.63,"t":"2025-07-22T04:00:00Z","v":2546378,"vw":20.054691},{"c":21.3,"h":21.355,"l":20.28,"n":33229,"o":20.31,"t":"2025-07-23T04:00:00Z","v":2759371,"vw":21.13917},{"c":20.66,"h":21.25,"l":20.64,"n":26213,"o":21.25,"t":"2025-07-24T04:00:00Z","v":2112837,"vw":20.866635},{"c":20.53,"h":21.1,"l":20.53,"n":24348,"o":20.75,"t":"2025-07-25T04:00:00Z","v":3664135,"vw":20.877767},{"c":20.48,"h":20.66,"l":20.23,"n":24894,"o":20.66,"t":"2025-07-28T04:00:00Z","v":1756014,"vw":20.443745},{"c":20.1,"h":20.55,"l":20.025,"n":21202,"o":20.55,"t":"2025-07-29T04:00:00Z","v":1739859,"vw":20.174764},{"c":21.31,"h":21.35,"l":20.37,"n":39243,"o":20.7,"t":"2025-07-30T04:00:00Z","v":4846584,"vw":21.070093},{"c":20.65,"h":21.485,"l":20.4,"n":50423,"o":21.07,"t":"2025-07-31T04:00:00Z","v":4764354,"vw":20.855524},{"c":19.64,"h":20.19,"l":19.23,"n":72264,"o":19.902,"t":"2025-08-01T04:00:00Z","v":5728635,"vw":19.701529},{"c":19.36,"h":20.23,"l":19.01,"n":40882,"o":20.02,"t":"2025-08-04T04:00:00Z","v":3567335,"vw":19.382393},{"c":19.85,"h":20.07,"l":19.19,"n":31925,"o":19.47,"t":"2025-08-05T04:00:00Z","v":2663439,"vw":19.736319},{"c":20.5,"h":20.66,"l":19.51,"n":28865,"o":19.74,"t":"2025-08-06T04:00:00Z","v":2469216,"vw":20.192159},{"c":20.46,"h":20.84,"l":20.075,"n":24209,"o":20.61,"t":"2025-08-07T04:00:00Z","v":1677215,"vw":20.365012},{"c":20.78,"h":20.91,"l":20.5102,"n":17962,"o":20.58,"t":"2025-08-08T04:00:00Z","v":1607944,"vw":20.728743},{"c":20.66,"h":21.305,"l":20.63,"n":20094,"o":21,"t":"2025-08-11T04:00:00Z","v":1304393,"vw":20.821783},{"c":21.72,"h":21.84,"l":20.77,"n":25414,"o":20.77,"t":"2025-08-12T04:00:00Z","v":2419312,"vw":21.581178},{"c":22.39,"h":22.42,"l":21.58,"n":28811,"o":21.75,"t":"2025-08-13T04:00:00Z","v":3035136,"vw":22.143801},{"c":22.58,"h":22.685,"l":22.155,"n":21545,"o":22.18,"t":"2025-08-14T04:00:00Z","v":1935853,"vw":22.472553},{"c":22.44,"h":22.845,"l":22.36,"n":24041,"o":22.78,"t":"2025-08-15T04:00:00Z","v":1886607,"vw":22.517468},{"c":23.09,"h":23.17,"l":22.46,"n":19682,"o":22.46,"t":"2025-08-18T04:00:00Z","v":1715030,"vw":22.987755},{"c":23.18,"h":23.33,"l":22.92,"n":23342,"o":23.1,"t":"2025-08-19T04:00:00Z","v":2518001,"vw":23.109267},{"c":23.63,"h":23.84,"l":23.09,"n":20847,"o":23.215,"t":"2025-08-20T04:00:00Z","v":2128928,"vw":23.624597},{"c":23.96,"h":24.22,"l":23.64,"n":25649,"o":23.64,"t":"2025-08-21T04:00:00Z","v":1893673,"vw":23.98403},{"c":24.87,"h":24.88,"l":23.8791,"n":31726,"o":23.96,"t":"2025-08-22T04:00:00Z","v":2847595,"vw":24.599078},{"c":24.08,"h":24.9,"l":23.73,"n":26369,"o":24.7,"t":"2025-08-25T04:00:00Z","v":2481240,"vw":24.132545},{"c":23.97,"h":24.255,"l":23.75,"n":19536,"o":24.16,"t":"2025-08-26T04:00:00Z","v":2384963,"vw":23.934689},{"c":23.93,"h":24.095,"l":23.76,"n":14823,"o":23.76,"t":"2025-08-27T04:00:00Z","v":1550531,"vw":23.928991},{"c":23.73,"h":24.235,"l":23.6,"n":16689,"o":24.01,"t":"2025-08-28T04:00:00Z","v":1144081,"vw":23.785545},{"c":23.69,"h":23.85,"l":23.41,"n":15463,"o":23.73,"t":"2025-08-29T04:00:00Z","v":1335420,"vw":23.711845},{"c":23.88,"h":23.95,"l":22.86,"n":19606,"o":23.25,"t":"2025-09-02T04:00:00Z","v":1545004,"vw":23.747843},{"c":24.08,"h":24.31,"l":23.53,"n":21405,"o":23.8,"t":"2025-09-03T04:00:00Z","v":1842873,"vw":24.056482},{"c":24.09,"h":24.34,"l":23.88,"n":20537,"o":24.06,"t":"2025-09-04T04:00:00Z","v":1646922,"vw":24.107658},{"c":24.12,"h":24.205,"l":23.69,"n":17633,"o":23.8,"t":"2025-09-05T04:00:00Z","v":1234109,"vw":23.989619},{"c":25.48,"h":25.7294,"l":24.49,"n":54796,"o":24.59,"t":"2025-09-08T04:00:00Z","v":6309799,"vw":25.42226},{"c":26.24,"h":26.42,"l":25.06,"n":41416,"o":25.06,"t":"2025-09-09T04:00:00Z","v":5225779,"vw":25.879639},{"c":28.08,"h":28.325,"l":25.92,"n":57803,"o":26.385,"t":"2025-09-10T04:00:00Z","v":7594185,"vw":27.778436},{"c":27.99,"h":28.43,"l":27.51,"n":32797,"o":27.55,"t":"2025-09-11T04:00:00Z","v":3598629,"vw":28.056811},{"c":26.45,"h":28.24,"l":26.19,"n":38932,"o":27.75,"t":"2025-09-12T04:00:00Z","v":4264454,"vw":27.011568},{"c":27.18,"h":27.43,"l":25.93,"n":26060,"o":26.3,"t":"2025-09-15T04:00:00Z","v":3066565,"vw":26.820111},{"c":27.1,"h":27.22,"l":26.4,"n":24488,"o":26.9,"t":"2025-09-16T04:00:00Z","v":3713606,"vw":26.918373},{"c":27.4,"h":27.5,"l":26.7,"n":31977,"o":26.95,"t":"2025-09-17T04:00:00Z","v":3165000,"vw":27.267909},{"c":27.25,"h":27.755,"l":26.66,"n":25416,"o":27.1,"t":"2025-09-18T04:00:00Z","v":2344043,"vw":27.112302},{"c":27.31,"h":27.57,"l":26.8015,"n":26476,"o":27.15,"t":"2025-09-19T04:00:00Z","v":5557328,"vw":27.277072},{"c":27.6,"h":27.72,"l":26.855,"n":18118,"o":26.9,"t":"2025-09-22T04:00:00Z","v":1620067,"vw":27.435576},{"c":27.98,"h":28.29,"l":27.65,"n":22445,"o":27.68,"t":"2025-09-23T04:00:00Z","v":1784105,"vw":28.059192},{"c":27.23,"h":28.28,"l":27.138,"n":22844,"o":27.715,"t":"2025-09-24T04:00:00Z","v":2952241,"vw":27.698711},{"c":26.85,"h":27.42,"l":26.28,"n":40076,"o":26.67,"t":"2025-09-25T04:00:00Z","v":4707823,"vw":26.824356},{"c":27.39,"h":27.42,"l":26.35,"n":33066,"o":26.65,"t":"2025-09-26T04:00:00Z","v":3412695,"vw":27.043595},{"c":28.13,"h":28.15,"l":27.15,"n":27127,"o":27.69,"t":"2025-09-29T04:00:00Z","v":2672198,"vw":27.681175},{"c":29.56,"h":29.675,"l":27.975,"n":46214,"o":28.13,"t":"2025-09-30T04:00:00Z","v":6022418,"vw":29.157928},{"c":29.84,"h":29.995,"l":28.81,"n":52325,"o":28.92,"t":"2025-10-01T04:00:00Z","v":5809644,"vw":29.552236},{"c":28.75,"h":30.35,"l":28.2901,"n":40295,"o":29.97,"t":"2025-10-02T04:00:00Z","v":3633762,"vw":29.209158},{"c":28.36,"h":29.11,"l":27.62,"n":34948,"o":28.27,"t":"2025-10-03T04:00:00Z","v":3985287,"vw":28.538723},{"c":28.87,"h":28.975,"l":27.9,"n":40803,"o":28.2,"t":"2025-10-06T04:00:00Z","v":3779252,"vw":28.608217},{"c":28.42,"h":28.75,"l":27.84,"n":37231,"o":28.39,"t":"2025-10-07T04:00:00Z","v":3784826,"vw":28.285893},{"c":28.89,"h":28.91,"l":27.1101,"n":44778,"o":27.93,"t":"2025-10-08T04:00:00Z","v":4675164,"vw":28.247644},{"c":28.75,"h":29.66,"l":28.1,"n":40314,"o":28.26,"t":"2025-10-09T04:00:00Z","v":4454642,"vw":28.88197},{"c":28.36,"h":28.75,"l":27.3,"n":42259,"o":28.18,"t":"2025-10-10T04:00:00Z","v":4673259,"vw":28.285227},{"c":29.48,"h":29.62,"l":27.89,"n":34427,"o":27.9,"t":"2025-10-13T04:00:00Z","v":3704075,"vw":29.182155},{"c":29.92,"h":29.97,"l":28.71,"n":24241,"o":28.85,"t":"2025-10-14T04:00:00Z","v":2589138,"vw":29.706846},{"c":30.74,"h":31.95,"l":30.49,"n":60942,"o":31.85,"t":"2025-10-15T04:00:00Z","v":7032815,"vw":31.025421},{"c":29.45,"h":31.46,"l":29.41,"n":43122,"o":30.89,"t":"2025-10-16T04:00:00Z","v":4181702,"vw":29.970925},{"c":29.73,"h":30.14,"l":29.01,"n":59520,"o":29.59,"t":"2025-10-17T04:00:00Z","v":18406885,"vw":29.716909},{"c":30.47,"h":30.595,"l":29.6,"n":35098,"o":29.85,"t":"2025-10-20T04:00:00Z","v":2991469,"vw":30.263642},{"c":32.25,"h":32.34,"l":29.87,"n":116448,"o":29.92,"t":"2025-10-21T04:00:00Z","v":14371320,"vw":31.280566},{"c":32.94,"h":33.16,"l":31.51,"n":55642,"o":32.3,"t":"2025-10-22T04:00:00Z","v":4633066,"vw":32.418884},{"c":33.5,"h":33.865,"l":32.57,"n":61562,"o":33,"t":"2025-10-23T04:00:00Z","v":9417604,"vw":33.426675},{"c":33.53,"h":34.095,"l":33.22,"n":35481,"o":33.7,"t":"2025-10-24T04:00:00Z","v":2817875,"vw":33.573202},{"c":33.83,"h":33.95,"l":33.11,"n":30230,"o":33.74,"t":"2025-10-27T04:00:00Z","v":2370098,"vw":33.634437},{"c":34,"h":34.08,"l":33.34,"n":32133,"o":33.85,"t":"2025-10-28T04:00:00Z","v":2331394,"vw":33.80301},{"c":34.05,"h":35.01,"l":33.61,"n":41924,"o":34.44,"t":"2025-10-29T04:00:00Z","v":2888537,"vw":34.139978},{"c":32.79,"h":34.28,"l":32.48,"n":38982,"o":33.77,"t":"2025-10-30T04:00:00Z","v":2770189,"vw":32.942472},{"c":33.05,"h":33.16,"l":32.28,"n":30919,"o":33.03,"t":"2025-10-31T04:00:00Z","v":2891545,"vw":32.780673},{"c":33.49,"h":33.5,"l":32.4117,"n":29785,"o":33.15,"t":"2025-11-03T05:00:00Z","v":2514989,"vw":33.138581},{"c":32.03,"h":33.825,"l":31.9401,"n":33854,"o":32.97,"t":"2025-11-04T05:00:00Z","v":2700887,"vw":32.597789},{"c":32.68,"h":33.18,"l":32,"n":30334,"o":32.25,"t":"2025-11-05T05:00:00Z","v":3873543,"vw":32.75166},{"c":32.6,"h":33.065,"l":32.14,"n":20202,"o":32.86,"t":"2025-11-06T05:00:00Z","v":2271847,"vw":32.569969},{"c":33.14,"h":33.17,"l":31.965,"n":22887,"o":32.62,"t":"2025-11-07T05:00:00Z","v":1571269,"vw":32.736568},{"c":33.57,"h":34.08,"l":33,"n":25297,"o":33.43,"t":"2025-11-10T05:00:00Z","v":1548696,"vw":33.615968},{"c":33.91,"h":34.26,"l":33.33,"n":26632,"o":33.57,"t":"2025-11-11T05:00:00Z","v":1492682,"vw":33.802209},{"c":33.64,"h":34.42,"l":33.62,"n":27421,"o":33.99,"t":"2025-11-12T05:00:00Z","v":1955324,"vw":33.909525},{"c":31.75,"h":33.63,"l":31.69,"n":33955,"o":33.56,"t":"2025-11-13T05:00:00Z","v":2395004,"vw":32.265201},{"c":32,"h":32.66,"l":31,"n":28967,"o":31.3,"t":"2025-11-14T05:00:00Z","v":2133683,"vw":32.056412},{"c":31.36,"h":32.435,"l":31.15,"n":25122,"o":32.11,"t":"2025-11-17T05:00:00Z","v":1917174,"vw":31.516671},{"c":31.55,"h":31.94,"l":30.64,"n":31196,"o":31.14,"t":"2025-11-18T05:00:00Z","v":2537542,"vw":31.437811},{"c":32.26,"h":32.55,"l":31.42,"n":35276,"o":31.68,"t":"2025-11-19T05:00:00Z","v":2788408,"vw":32.111942},{"c":32.76,"h":33.64,"l":32.45,"n":29415,"o":33.02,"t":"2025-11-20T05:00:00Z","v":2218138,"vw":32.865352},{"c":34.59,"h":34.89,"l":32.72,"n":35869,"o":32.72,"t":"2025-11-21T05:00:00Z","v":2604513,"vw":34.230346},{"c":35.23,"h":35.78,"l":34.76,"n":34646,"o":35.02,"t":"2025-11-24T05:00:00Z","v":3152239,"vw":35.288316},{"c":36.22,"h":36.54,"l":35.405,"n":31076,"o":35.54,"t":"2025-11-25T05:00:00Z","v":2145070,"vw":36.094447},{"c":36.48,"h":36.71,"l":36.01,"n":24369,"o":36.17,"t":"2025-11-26T05:00:00Z","v":1930453,"vw":36.464342},{"c":36.16,"h":36.77,"l":35.88,"n":14589,"o":36.62,"t":"2025-11-28T05:00:00Z","v":935154,"vw":36.137805},{"c":35.9,"h":36.61,"l":35.68,"n":28374,"o":35.84,"t":"2025-12-01T05:00:00Z","v":2340258,"vw":36.07064},{"c":35.14,"h":36.14,"l":34.85,"n":26965,"o":35.98,"t":"2025-12-02T05:00:00Z","v":2069905,"vw":35.326926},{"c":35.12,"h":35.58,"l":34.42,"n":25419,"o":35.22,"t":"2025-12-03T05:00:00Z","v":2079838,"vw":35.054966},{"c":35.16,"h":35.395,"l":34.47,"n":21335,"o":35.395,"t":"2025-12-04T05:00:00Z","v":1446935,"vw":35.025954},{"c":35.79,"h":35.94,"l":34.75,"n":24772,"o":34.75,"t":"2025-12-05T05:00:00Z","v":2040949,"vw":35.661438},{"c":34.54,"h":36.31,"l":34.3,"n":26035,"o":36.16,"t":"2025-12-08T05:00:00Z","v":2407229,"vw":34.954658},{"c":35.43,"h":35.66,"l":34.52,"n":21505,"o":34.97,"t":"2025-12-09T05:00:00Z","v":1468800,"vw":35.328173},{"c":35.2,"h":35.61,"l":34.76,"n":27417,"o":35.43,"t":"2025-12-10T05:00:00Z","v":1960563,"vw":35.165709},{"c":35.9,"h":36.24,"l":35.33,"n":27365,"o":35.67,"t":"2025-12-11T05:00:00Z","v":1991660,"vw":35.919668},{"c":36.54,"h":37.19,"l":35.95,"n":24468,"o":36.67,"t":"2025-12-12T05:00:00Z","v":1990709,"vw":36.663114},{"c":35.96,"h":37.0599,"l":35.79,"n":32226,"o":36.76,"t":"2025-12-15T05:00:00Z","v":1896199,"vw":36.302261},{"c":36.44,"h":36.81,"l":35.75,"n":24107,"o":35.98,"t":"2025-12-16T05:00:00Z","v":1848113,"vw":36.425373},{"c":35.58,"h":36.7899,"l":35.3004,"n":25404,"o":36.32,"t":"2025-12-17T05:00:00Z","v":2105985,"vw":35.693242},{"c":36.64,"h":37,"l":35.01,"n":25519,"o":36.22,"t":"2025-12-18T05:00:00Z","v":1795380,"vw":36.625212},{"c":37.49,"h":37.94,"l":36.51,"n":27735,"o":36.51,"t":"2025-12-19T05:00:00Z","v":5180393,"vw":37.509989},{"c":38,"h":38.25,"l":37.3124,"n":19890,"o":37.65,"t":"2025-12-22T05:00:00Z","v":1459138,"vw":37.936058},{"c":37.78,"h":38.42,"l":37.57,"n":25633,"o":37.77,"t":"2025-12-23T05:00:00Z","v":1748216,"vw":37.894721},{"c":37.73,"h":38.2923,"l":37.47,"n":10317,"o":37.8,"t":"2025-12-24T05:00:00Z","v":630626,"vw":37.810249},{"c":37.75,"h":38.11,"l":37.61,"n":16015,"o":37.86,"t":"2025-12-26T05:00:00Z","v":894680,"vw":37.807981},{"c":37.84,"h":38.12,"l":37.19,"n":18941,"o":37.54,"t":"2025-12-29T05:00:00Z","v":1395896,"vw":37.83574},{"c":37.64,"h":37.95,"l":37.54,"n":17986,"o":37.86,"t":"2025-12-30T05:00:00Z","v":1227678,"vw":37.682917},{"c":37.45,"h":37.81,"l":37.39,"n":15527,"o":37.6,"t":"2025-12-31T05:00:00Z","v":1555872,"vw":37.514624},{"c":38.4,"h":38.61,"l":37.22,"n":24102,"o":37.52,"t":"2026-01-02T05:00:00Z","v":1668331,"vw":38.026094},{"c":39.26,"h":39.49,"l":38.25,"n":28184,"o":38.51,"t":"2026-01-05T05:00:00Z","v":2043492,"vw":39.058728},{"c":40.67,"h":41.03,"l":38.95,"n":31118,"o":39.17,"t":"2026-01-06T05:00:00Z","v":2298415,"vw":40.462508},{"c":39.51,"h":40.85,"l":39.18,"n":28576,"o":40.67,"t":"2026-01-07T05:00:00Z","v":2060542,"vw":40.044569},{"c":39.1,"h":40.33,"l":38.88,"n":23049,"o":39.5,"t":"2026-01-08T05:00:00Z","v":1786291,"vw":39.346097},{"c":37.53,"h":39.745,"l":37.5,"n":30065,"o":39.2,"t":"2026-01-09T05:00:00Z","v":2316292,"vw":37.999553},{"c":39.01,"h":39.06,"l":36.89,"n":26838,"o":37.28,"t":"2026-01-12T05:00:00Z","v":2368655,"vw":38.609286},{"c":38.62,"h":39.49,"l":38.34,"n":17151,"o":39.23,"t":"2026-01-13T05:00:00Z","v":1497295,"vw":38.63923},{"c":38.45,"h":38.8152,"l":38.07,"n":20444,"o":38.64,"t":"2026-01-14T05:00:00Z","v":1091216,"vw":38.406923},{"c":39.6,"h":39.66,"l":38.4,"n":20846,"o":38.45,"t":"2026-01-15T05:00:00Z","v":1257544,"vw":39.249432},{"c":39.2,"h":39.5867,"l":38.9,"n":19113,"o":39.48,"t":"2026-01-16T05:00:00Z","v":1276505,"vw":39.212281},{"c":38.73,"h":39.41,"l":38.25,"n":19051,"o":38.64,"t":"2026-01-20T05:00:00Z","v":1282236,"vw":38.798736},{"c":39.23,"h":39.31,"l":38.21,"n":18118,"o":38.93,"t":"2026-01-21T05:00:00Z","v":1478838,"vw":39.03814},{"c":39.6,"h":40.935,"l":39.31,"n":25138,"o":39.33,"t":"2026-01-22T05:00:00Z","v":1614923,"vw":39.987025},{"c":39.64,"h":40.205,"l":39.01,"n":21245,"o":39.69,"t":"2026-01-23T05:00:00Z","v":1453429,"vw":39.64299},{"c":40.09,"h":40.89,"l":39.7501,"n":20058,"o":39.82,"t":"2026-01-26T05:00:00Z","v":1173472,"vw":40.049111},{"c":39.05,"h":40.12,"l":38.01,"n":29949,"o":39.92,"t":"2026-01-27T05:00:00Z","v":2065206,"vw":38.736986},{"c":39.55,"h":39.67,"l":38.475,"n":20598,"o":39.14,"t":"2026-01-28T05:00:00Z","v":1241278,"vw":39.174414},{"c":39.83,"h":39.89,"l":38.23,"n":27245,"o":39.48,"t":"2026-01-29T05:00:00Z","v":1589339,"vw":39.413236},{"c":39.27,"h":40.07,"l":38.78,"n":25397,"o":39.28,"t":"2026-01-30T05:00:00Z","v":1593655,"vw":39.319654},{"c":40.49,"h":41.2599,"l":39.005,"n":26858,"o":39.47,"t":"2026-02-02T05:00:00Z","v":1985986,"vw":40.598538},{"c":39.02,"h":41.14,"l":38.32,"n":25608,"o":40.73,"t":"2026-02-03T05:00:00Z","v":1762765,"vw":39.288164},{"c":37.28,"h":39.68,"l":37.09,"n":31704,"o":39.15,"t":"2026-02-04T05:00:00Z","v":1781553,"vw":37.826302},{"c":38.36,"h":38.95,"l":36.87,"n":23444,"o":37.19,"t":"2026-02-05T05:00:00Z","v":1459371,"vw":38.385826},{"c":39.68,"h":39.86,"l":38.32,"n":18647,"o":38.54,"t":"2026-02-06T05:00:00Z","v":1214163,"vw":39.461979},{"c":39.76,"h":40.45,"l":39.41,"n":18148,"o":39.64,"t":"2026-02-09T05:00:00Z","v":1006654,"vw":39.818494},{"c":39.34,"h":39.91,"l":38.94,"n":19244,"o":39.77,"t":"2026-02-10T05:00:00Z","v":1099314,"vw":39.324168},{"c":40.06,"h":40.07,"l":38.24,"n":19824,"o":39.62,"t":"2026-02-11T05:00:00Z","v":1168089,"vw":39.5936},{"c":37.79,"h":40.67,"l":37.48,"n":33455,"o":40.11,"t":"2026-02-12T05:00:00Z","v":2214390,"vw":38.219965},{"c":38.86,"h":39.345,"l":37.9,"n":25269,"o":37.9,"t":"2026-02-13T05:00:00Z","v":1400402,"vw":38.846747},{"c":38.46,"h":39.255,"l":38.34,"n":25558,"o":38.83,"t":"2026-02-17T05:00:00Z","v":1498328,"vw":38.630498},{"c":41.15,"h":41.4,"l":38.92,"n":30306,"o":39.14,"t":"2026-02-18T05:00:00Z","v":2069278,"vw":40.778135},{"c":40.8,"h":41.13,"l":39.97,"n":23704,"o":40.89,"t":"2026-02-19T05:00:00Z","v":1350286,"vw":40.579337},{"c":41.06,"h":41.1,"l":40.04,"n":17662,"o":40.8,"t":"2026-02-20T05:00:00Z","v":1037157,"vw":40.805812},{"c":39.99,"h":40.875,"l":39.26,"n":22431,"o":40.71,"t":"2026-02-23T05:00:00Z","v":1202794,"vw":39.894265},{"c":40.3,"h":40.56,"l":39.47,"n":20010,"o":40.05,"t":"2026-02-24T05:00:00Z","v":1410554,"vw":40.240188},{"c":40.8,"h":41.2,"l":40.51,"n":22751,"o":40.85,"t":"2026-02-25T05:00:00Z","v":1511197,"vw":40.820618},{"c":40.13,"h":40.8007,"l":39.14,"n":35943,"o":40.29,"t":"2026-02-26T05:00:00Z","v":2670525,"vw":40.056077},{"c":41.43,"h":44.87,"l":40.46,"n":78883,"o":41.2,"t":"2026-02-27T05:00:00Z","v":6195654,"vw":42.344529},{"c":41.58,"h":42.2,"l":40.55,"n":35878,"o":41.83,"t":"2026-03-02T05:00:00Z","v":3010630,"vw":41.358643},{"c":40.65,"h":41.13,"l":39.41,"n":99051,"o":40.4,"t":"2026-03-03T05:00:00Z","v":9354478,"vw":40.453791},{"c":41.96,"h":42.67,"l":40.73,"n":79493,"o":40.905,"t":"2026-03-04T05:00:00Z","v":9846674,"vw":41.862862},{"c":41.77,"h":42.28,"l":40.65,"n":48275,"o":41.38,"t":"2026-03-05T05:00:00Z","v":6259885,"vw":41.584409},{"c":41.49,"h":41.67,"l":40.26,"n":37109,"o":40.83,"t":"2026-03-06T05:00:00Z","v":2574496,"vw":41.291563},{"c":42.23,"h":42.3899,"l":40,"n":32943,"o":40.71,"t":"2026-03-09T04:00:00Z","v":2019032,"vw":41.476399},{"c":41.34,"h":42.5,"l":41.06,"n":23664,"o":42.23,"t":"2026-03-10T04:00:00Z","v":1779432,"vw":41.567288},{"c":41.33,"h":41.675,"l":40.625,"n":22240,"o":41,"t":"2026-03-11T04:00:00Z","v":1335951,"vw":41.304626},{"c":38.64,"h":41.2546,"l":37.66,"n":44941,"o":40.8,"t":"2026-03-12T04:00:00Z","v":2974398,"vw":39.328825},{"c":38.31,"h":39.5,"l":37.24,"n":38349,"o":38.95,"t":"2026-03-13T04:00:00Z","v":2784212,"vw":38.082072},{"c":39.05,"h":39.69,"l":38.85,"n":36358,"o":38.85,"t":"2026-03-16T04:00:00Z","v":2706703,"vw":39.240654},{"c":42.1,"h":42.41,"l":39.36,"n":62863,"o":40.655,"t":"2026-03-17T04:00:00Z","v":5312849,"vw":41.419532},{"c":43.07,"h":44.63,"l":42.5,"n":56672,"o":42.5,"t":"2026-03-18T04:00:00Z","v":5480954,"vw":43.753484},{"c":43.99,"h":44.5,"l":42.79,"n":37977,"o":43.14,"t":"2026-03-19T04:00:00Z","v":2741060,"vw":43.685524},{"c":41.21,"h":43.93,"l":39.91,"n":42996,"o":43.93,"t":"2026-03-20T04:00:00Z","v":6556972,"vw":41.247851},{"c":42.1,"h":43.255,"l":41.4,"n":34909,"o":41.71,"t":"2026-03-23T04:00:00Z","v":2821427,"vw":42.501539},{"c":43.31,"h":43.61,"l":41.13,"n":28756,"o":41.47,"t":"2026-03-24T04:00:00Z","v":2090984,"vw":43.043505},{"c":44.82,"h":45.59,"l":43.735,"n":53487,"o":43.81,"t":"2026-03-25T04:00:00Z","v":3981338,"vw":44.869385},{"c":42.83,"h":45.05,"l":42.76,"n":40032,"o":44.13,"t":"2026-03-26T04:00:00Z","v":2726397,"vw":43.66857},{"c":42.33,"h":43.05,"l":42.05,"n":28490,"o":42.66,"t":"2026-03-27T04:00:00Z","v":2245723,"vw":42.402841},{"c":41.54,"h":42.665,"l":41.465,"n":30488,"o":42.08,"t":"2026-03-30T04:00:00Z","v":1982834,"vw":41.776967},{"c":42.61,"h":43.37,"l":41.6,"n":35301,"o":41.73,"t":"2026-03-31T04:00:00Z","v":2718454,"vw":42.588687},{"c":42.03,"h":43.795,"l":41.69,"n":28337,"o":42.83,"t":"2026-04-01T04:00:00Z","v":2611158,"vw":42.319784},{"c":43.1,"h":43.24,"l":40.41,"n":28611,"o":41.1,"t":"2026-04-02T04:00:00Z","v":1684474,"vw":42.64475},{"c":43.51,"h":43.78,"l":42.5901,"n":22201,"o":42.94,"t":"2026-04-06T04:00:00Z","v":1664965,"vw":43.434216},{"c":43.87,"h":44.18,"l":43.115,"n":25354,"o":43.61,"t":"2026-04-07T04:00:00Z","v":2191960,"vw":43.747461},{"c":46.31,"h":46.5,"l":44.86,"n":39466,"o":45,"t":"2026-04-08T04:00:00Z","v":3112232,"vw":46.063213},{"c":45.92,"h":46.69,"l":45.41,"n":23760,"o":46.27,"t":"2026-04-09T04:00:00Z","v":1397798,"vw":46.025563},{"c":45.33,"h":46.37,"l":44.6317,"n":26076,"o":45.63,"t":"2026-04-10T04:00:00Z","v":1413952,"vw":45.374963},{"c":46.03,"h":46.32,"l":44.93,"n":16016,"o":44.93,"t":"2026-04-13T04:00:00Z","v":1045607,"vw":45.925026},{"c":46.04,"h":46.72,"l":45.525,"n":18066,"o":46.72,"t":"2026-04-14T04:00:00Z","v":1258295,"vw":46.104088},{"c":46.01,"h":46.08,"l":45.07,"n":27018,"o":46.04,"t":"2026-04-15T04:00:00Z","v":1856356,"vw":45.776813},{"c":45.8,"h":46.3825,"l":45.5086,"n":19604,"o":45.8,"t":"2026-04-16T04:00:00Z","v":1314779,"vw":45.878863},{"c":47.27,"h":47.375,"l":46.15,"n":22652,"o":46.61,"t":"2026-04-17T04:00:00Z","v":1306686,"vw":47.014082},{"c":47.81,"h":47.83,"l":46.87,"n":18523,"o":46.98,"t":"2026-04-20T04:00:00Z","v":1335065,"vw":47.514311},{"c":46.1,"h":48.4899,"l":45.895,"n":24387,"o":48.08,"t":"2026-04-21T04:00:00Z","v":1744379,"vw":46.832295},{"c":47.17,"h":47.2175,"l":46.11,"n":18421,"o":46.76,"t":"2026-04-22T04:00:00Z","v":1357382,"vw":46.825959},{"c":47.2,"h":47.74,"l":46.26,"n":28212,"o":47.22,"t":"2026-04-23T04:00:00Z","v":2070505,"vw":47.141591},{"c":48.16,"h":48.365,"l":46.79,"n":28256,"o":47,"t":"2026-04-24T04:00:00Z","v":2239436,"vw":47.987376},{"c":48.57,"h":48.97,"l":47.63,"n":31149,"o":48.23,"t":"2026-04-27T04:00:00Z","v":2383279,"vw":48.525831},{"c":47.49,"h":48.74,"l":47.455,"n":28020,"o":48.4,"t":"2026-04-28T04:00:00Z","v":1884500,"vw":47.824013},{"c":48.15,"h":48.33,"l":47.27,"n":31080,"o":47.49,"t":"2026-04-29T04:00:00Z","v":2981838,"vw":47.995184},{"c":47.97,"h":48.15,"l":44.77,"n":70210,"o":48.14,"t":"2026-04-30T04:00:00Z","v":7732044,"vw":46.804242},{"c":52.58,"h":54.68,"l":48.4,"n":91586,"o":49,"t":"2026-05-01T04:00:00Z","v":9471437,"vw":53.118453},{"c":53.54,"h":54.2212,"l":52.13,"n":51238,"o":52.52,"t":"2026-05-04T04:00:00Z","v":4641189,"vw":53.547342},{"c":51.44,"h":54.4,"l":51.04,"n":43580,"o":53.53,"t":"2026-05-05T04:00:00Z","v":4040155,"vw":52.222478},{"c":52.74,"h":52.99,"l":51.76,"n":32543,"o":52.47,"t":"2026-05-06T04:00:00Z","v":2214534,"vw":52.554522},{"c":52.94,"h":53.66,"l":52.17,"n":30536,"o":52.5,"t":"2026-05-07T04:00:00Z","v":2346148,"vw":52.891147},{"c":54.83,"h":54.95,"l":53.14,"n":29606,"o":53.29,"t":"2026-05-08T04:00:00Z","v":1877219,"vw":54.470772},{"c":55.07,"h":55.305,"l":53.41,"n":29981,"o":55,"t":"2026-05-11T04:00:00Z","v":2472161,"vw":54.659612},{"c":55.5,"h":56.595,"l":54.1,"n":35327,"o":54.59,"t":"2026-05-12T04:00:00Z","v":2717189,"vw":55.522662},{"c":56.5,"h":56.97,"l":55.2,"n":35381,"o":55.52,"t":"2026-05-13T04:00:00Z","v":2795319,"vw":56.264075},{"c":58.4,"h":58.67,"l":56.5,"n":33692,"o":56.92,"t":"2026-05-14T04:00:00Z","v":1852714,"vw":58.153185},{"c":57.9,"h":58.3,"l":57.21,"n":30896,"o":57.62,"t":"2026-05-15T04:00:00Z","v":2833513,"vw":57.804999},{"c":56.18,"h":59,"l":56.09,"n":33380,"o":58.52,"t":"2026-05-18T04:00:00Z","v":2034179,"vw":56.822774},{"c":56.72,"h":57.095,"l":54.93,"n":29059,"o":56.27,"t":"2026-05-19T04:00:00Z","v":2200828,"vw":56.404347},{"c":58.59,"h":58.865,"l":56.8,"n":37106,"o":57.39,"t":"2026-05-20T04:00:00Z","v":2609381,"vw":58.3328},{"c":57.99,"h":59.65,"l":57.95,"n":29957,"o":59.25,"t":"2026-05-21T04:00:00Z","v":2535752,"vw":58.573834},{"c":58.5,"h":59.2556,"l":58.09,"n":24475,"o":58.86,"t":"2026-05-22T04:00:00Z","v":1447542,"vw":58.477542},{"c":60.32,"h":60.48,"l":58.9,"n":29736,"o":59.53,"t":"2026-05-26T04:00:00Z","v":2050540,"vw":60.021386},{"c":60.55,"h":60.91,"l":60.08,"n":27966,"o":60.4,"t":"2026-05-27T04:00:00Z","v":1930586,"vw":60.595829},{"c":60.83,"h":62.11,"l":60.29,"n":35179,"o":60.71,"t":"2026-05-28T04:00:00Z","v":2249338,"vw":61.372899},{"c":61.68,"h":61.84,"l":60.55,"n":29260,"o":61.23,"t":"2026-05-29T04:00:00Z","v":3007594,"vw":61.370162},{"c":59.98,"h":62,"l":59.8,"n":31239,"o":61.62,"t":"2026-06-01T04:00:00Z","v":2446112,"vw":60.474127},{"c":59.34,"h":60.48,"l":58.12,"n":38448,"o":59.98,"t":"2026-06-02T04:00:00Z","v":1901711,"vw":59.229578},{"c":60.88,"h":61.02,"l":59.52,"n":34136,"o":59.83,"t":"2026-06-03T04:00:00Z","v":1828941,"vw":60.666598},{"c":57.4,"h":59.515,"l":56.9142,"n":118799,"o":58.18,"t":"2026-06-04T04:00:00Z","v":10792609,"vw":58.068393},{"c":57.4,"h":58.58,"l":56.2,"n":82237,"o":57.195,"t":"2026-06-05T04:00:00Z","v":8013913,"vw":57.508596},{"c":59.22,"h":59.61,"l":58.1,"n":46601,"o":58.73,"t":"2026-06-08T04:00:00Z","v":4186272,"vw":58.919816},{"c":61,"h":61.385,"l":59.03,"n":55503,"o":59.99,"t":"2026-06-09T04:00:00Z","v":5537818,"vw":60.694444},{"c":60.59,"h":62.34,"l":60.46,"n":42301,"o":60.77,"t":"2026-06-10T04:00:00Z","v":3352141,"vw":61.168014},{"c":63.08,"h":63.495,"l":61.04,"n":36135,"o":61.43,"t":"2026-06-11T04:00:00Z","v":3244775,"vw":62.798752},{"c":63.23,"h":64.18,"l":61.98,"n":40266,"o":63.565,"t":"2026-06-12T04:00:00Z","v":4012415,"vw":62.95001},{"c":64.08,"h":64.09,"l":62.27,"n":36813,"o":63.33,"t":"2026-06-15T04:00:00Z","v":2550252,"vw":63.535061},{"c":64.14,"h":64.73,"l":63.5201,"n":28431,"o":64.29,"t":"2026-06-16T04:00:00Z","v":2381179,"vw":64.180821},{"c":64.43,"h":65,"l":63.64,"n":32884,"o":64.15,"t":"2026-06-17T04:00:00Z","v":2259925,"vw":64.428614},{"c":66.25,"h":66.69,"l":64.92,"n":40317,"o":65.05,"t":"2026-06-18T04:00:00Z","v":7174319,"vw":66.157087},{"c":67.2,"h":67.759,"l":65.825,"n":34892,"o":67.3,"t":"2026-06-22T04:00:00Z","v":2477221,"vw":66.995344},{"c":66.84,"h":67.855,"l":65.92,"n":33861,"o":66.05,"t":"2026-06-23T04:00:00Z","v":2406758,"vw":67.213332},{"c":67.61,"h":69.11,"l":66.32,"n":39854,"o":66.93,"t":"2026-06-24T04:00:00Z","v":2874880,"vw":67.921482},{"c":69.7,"h":69.89,"l":68.22,"n":39895,"o":68.43,"t":"2026-06-25T04:00:00Z","v":3070163,"vw":69.255604},{"c":68.98,"h":70.72,"l":68.13,"n":54875,"o":69.3,"t":"2026-06-26T04:00:00Z","v":10450380,"vw":69.08672},{"c":68.98,"h":70.295,"l":68.41,"n":39705,"o":68.6,"t":"2026-06-29T04:00:00Z","v":3977724,"vw":69.104732},{"c":69.74,"h":69.91,"l":68.095,"n":37119,"o":68.98,"t":"2026-06-30T04:00:00Z","v":3199724,"vw":69.32629},{"c":69.85,"h":70.25,"l":68.21,"n":33892,"o":69.44,"t":"2026-07-01T04:00:00Z","v":3495002,"vw":69.388003},{"c":69.03,"h":70.905,"l":68.45,"n":35269,"o":70.905,"t":"2026-07-02T04:00:00Z","v":2243088,"vw":69.141593},{"c":70.56,"h":72.06,"l":69.64,"n":43112,"o":69.67,"t":"2026-07-06T04:00:00Z","v":3278147,"vw":70.787536},{"c":70.17,"h":71.34,"l":68.6301,"n":45887,"o":70.78,"t":"2026-07-07T04:00:00Z","v":3970984,"vw":69.461654},{"c":70.5,"h":71.4,"l":69.37,"n":29541,"o":70.37,"t":"2026-07-08T04:00:00Z","v":3030280,"vw":70.46892},{"c":71.58,"h":71.82,"l":70.84,"n":32722,"o":71.44,"t":"2026-07-09T04:00:00Z","v":2048372,"vw":71.450074},{"c":71.43,"h":72.055,"l":70.11,"n":30549,"o":71.36,"t":"2026-07-10T04:00:00Z","v":1817988,"vw":71.317166},{"c":69.64,"h":72.22,"l":69.28,"n":33587,"o":71.89,"t":"2026-07-13T04:00:00Z","v":2271877,"vw":70.129038},{"c":69.67,"h":71.2,"l":69.375,"n":27408,"o":70.43,"t":"2026-07-14T04:00:00Z","v":1817120,"vw":69.80774},{"c":68.26,"h":70.285,"l":66.58,"n":75062,"o":67.9,"t":"2026-07-15T04:00:00Z","v":5849207,"vw":68.551075},{"c":68.16,"h":70.61,"l":67.21,"n":91536,"o":68,"t":"2026-07-16T04:00:00Z","v":32761215,"vw":68.395968},{"c":70.69,"h":71.34,"l":66.65,"n":51361,"o":67.16,"t":"2026-07-17T04:00:00Z","v":3817209,"vw":70.158883},{"c":70.5,"h":73.4,"l":70.41,"n":37392,"o":71,"t":"2026-07-20T04:00:00Z","v":2727729,"vw":71.547251},{"c":72.56,"h":73.01,"l":70.7212,"n":37836,"o":71.56,"t":"2026-07-21T04:00:00Z","v":2725511,"vw":72.172848},{"c":69.74,"h":72.5599,"l":69.66,"n":43091,"o":71.43,"t":"2026-07-22T04:00:00Z","v":3677809,"vw":70.419426},{"c":69.84,"h":70.275,"l":68.25,"n":36349,"o":69.07,"t":"2026-07-23T04:00:00Z","v":3657416,"vw":69.391703},{"c":72.91,"h":73.4,"l":70.96,"n":36674,"o":71.42,"t":"2026-07-24T04:00:00Z","v":2482745,"vw":72.781607},{"c":71.98,"h":73.7499,"l":71.03,"n":34508,"o":72.92,"t":"2026-07-27T04:00:00Z","v":1962683,"vw":71.923411},{"c":72.46,"h":72.67,"l":69.98,"n":28643,"o":71.83,"t":"2026-07-28T04:00:00Z","v":1811691,"vw":71.907947},{"c":69.37,"h":73.2,"l":69.25,"n":29420,"o":72.75,"t":"2026-07-29T04:00:00Z","v":1972479,"vw":70.574778},{"c":72.88,"h":73.286,"l":70,"n":47701,"o":70.58,"t":"2026-07-30T04:00:00Z","v":3421775,"vw":72.536186},{"c":59.71,"h":70.05,"l":59.26,"n":98710,"o":69.47,"t":"2026-07-31T04:00:00Z","v":7730570,"vw":61.343811},{"c":60.465,"h":61.805,"l":57.95,"n":61013,"o":59.27,"t":"2026-08-03T04:00:00Z","v":4524389,"vw":60.801027},{"c":62.77,"h":63.6,"l":59.15,"n":55651,"o":61.61,"t":"2026-08-04T04:00:00Z","v":4296090,"vw":62.406748},{"c":63.02,"h":64.255,"l":61.58,"n":47229,"o":62.8,"t":"2026-08-05T04:00:00Z","v":3222844,"vw":63.213787},{"c":60.6,"h":62.49,"l":60.53,"n":33993,"o":62.24,"t":"2026-08-06T04:00:00Z","v":2126729,"vw":61.129764},{"c":62.43,"h":63.4,"l":61.17,"n":31426,"o":61.94,"t":"2026-08-07T04:00:00Z","v":2165255,"vw":62.599584},{"c":61.45,"h":62.891,"l":61.23,"n":28516,"o":61.74,"t":"2026-08-10T04:00:00Z","v":2362075,"vw":61.704242},{"c":57.89,"h":62.03,"l":57.4,"n":65539,"o":61.23,"t":"2026-08-11T04:00:00Z","v":6047371,"vw":58.23266},{"c":59.68,"h":60.255,"l":57.51,"n":38570,"o":58.12,"t":"2026-08-12T04:00:00Z","v":3132488,"vw":59.492372},{"c":60.23,"h":61.4,"l":59.8,"n":22265,"o":59.8,"t":"2026-08-13T04:00:00Z","v":1372893,"vw":60.530083},{"c":61.71,"h":61.88,"l":59.1188,"n":22701,"o":59.65,"t":"2026-08-14T04:00:00Z","v":1606243,"vw":61.403141},{"c":60.38,"h":61.91,"l":59.8,"n":27532,"o":61.69,"t":"2026-08-17T04:00:00Z","v":1656511,"vw":60.510161},{"c":59.5,"h":60.8222,"l":59.19,"n":25935,"o":60,"t":"2026-08-18T04:00:00Z","v":1785593,"vw":59.680822},{"c":59.33,"h":60.41,"l":58.42,"n":33800,"o":60.15,"t":"2026-08-19T04:00:00Z","v":2907741,"vw":59.224106},{"c":59.53,"h":60.125,"l":58.51,"n":24077,"o":58.64,"t":"2026-08-20T04:00:00Z","v":1828743,"vw":59.534543},{"c":58.87,"h":60.65,"l":58.8001,"n":21148,"o":59.97,"t":"2026-08-21T04:00:00Z","v":1523939,"vw":59.142035},{"c":59.49,"h":60.14,"l":58.25,"n":25477,"o":58.33,"t":"2026-08-24T04:00:00Z","v":2191976,"vw":59.408715},{"c":57.23,"h":60.18,"l":56.43,"n":30549,"o":59.55,"t":"2026-08-25T04:00:00Z","v":2601411,"vw":57.362356},{"c":61.35,"h":61.37,"l":56.75,"n":33771,"o":57.2,"t":"2026-08-26T04:00:00Z","v":2552736,"vw":60.385671},{"c":60.9,"h":63.14,"l":60.53,"n":37799,"o":61.42,"t":"2026-08-27T04:00:00Z","v":3221812,"vw":61.382117},{"c":59.13,"h":61.31,"l":59.04,"n":23195,"o":60.54,"t":"2026-08-28T04:00:00Z","v":1506483,"vw":59.49696},{"c":58.4,"h":59.07,"l":57.8,"n":24241,"o":58.76,"t":"2026-08-31T04:00:00Z","v":1924760,"vw":58.345218},{"c":59.16,"h":59.91,"l":58.495,"n":20844,"o":58.55,"t":"2026-09-01T04:00:00Z","v":1486009,"vw":59.24308},{"c":60.25,"h":60.58,"l":58.97,"n":27456,"o":59.16,"t":"2026-09-02T04:00:00Z","v":1767443,"vw":59.996522},{"c":61.43,"h":61.475,"l":58.98,"n":24599,"o":60.72,"t":"2026-09-03T04:00:00Z","v":2109148,"vw":60.948396},{"c":60.73,"h":61.75,"l":60.51,"n":25074,"o":60.51,"t":"2026-09-04T04:00:00Z","v":1728678,"vw":60.952316},{"c":62.56,"h":63.03,"l":60.69,"n":34778,"o":60.73,"t":"2026-09-08T04:00:00Z","v":3210944,"vw":62.435475},{"c":61.99,"h":62.825,"l":60.925,"n":22198,"o":62.575,"t":"2026-09-09T04:00:00Z","v":1297758,"vw":61.910337},{"c":57.88,"h":62.615,"l":57.68,"n":39931,"o":61.33,"t":"2026-09-10T04:00:00Z","v":3316506,"vw":59.075166},{"c":58.73,"h":59.9,"l":58.075,"n":29701,"o":59.045,"t":"2026-09-11T04:00:00Z","v":2488992,"vw":58.914084},{"c":60.3,"h":60.77,"l":57.91,"n":34185,"o":57.91,"t":"2026-09-14T04:00:00Z","v":3449709,"vw":60.162256},{"c":58.84,"h":60.53,"l":58.275,"n":24391,"o":60.3,"t":"2026-09-15T04:00:00Z","v":1429092,"vw":58.878568},{"c":58.96,"h":60,"l":58.79,"n":24789,"o":59.35,"t":"2026-09-16T04:00:00Z","v":1648082,"vw":59.231675},{"c":56.6,"h":60,"l":56.56,"n":34593,"o":59.5,"t":"2026-09-17T04:00:00Z","v":2453667,"vw":57.846392},{"c":56.78,"h":57.51,"l":55.64,"n":35066,"o":56.235,"t":"2026-09-18T04:00:00Z","v":9363921,"vw":56.711368},{"c":55.86,"h":56.96,"l":55.35,"n":34795,"o":56.79,"t":"2026-09-21T04:00:00Z","v":2658952,"vw":56.064444},{"c":56.55,"h":57.05,"l":55.815,"n":28192,"o":56.1,"t":"2026-09-22T04:00:00Z","v":2070280,"vw":56.546568},{"c":55.78,"h":56.785,"l":55.52,"n":27093,"o":56.04,"t":"2026-09-23T04:00:00Z","v":1726006,"vw":56.010145},{"c":56.02,"h":56.42,"l":54.87,"n":27449,"o":55.54,"t":"2026-09-24T04:00:00Z","v":2430497,"vw":55.909171},{"c":56.59,"h":57.01,"l":55.49,"n":25125,"o":56.36,"t":"2026-09-25T04:00:00Z","v":2080041,"vw":56.4991},{"c":56.54,"h":57.69,"l":55.975,"n":26922,"o":56.08,"t":"2026-09-28T04:00:00Z","v":2030739,"vw":56.762355},{"c":55.69,"h":56.8,"l":55.26,"n":22847,"o":56.54,"t":"2026-09-29T04:00:00Z","v":1643396,"vw":55.657982},{"c":56.75,"h":56.86,"l":55.12,"n":22676,"o":55.87,"t":"2026-09-30T04:00:00Z","v":2161431,"vw":56.600247},{"c":57.26,"h":57.3899,"l":55.9004,"n":30072,"o":56.52,"t":"2026-10-01T04:00:00Z","v":2880444,"vw":57.011657},{"c":60.25,"h":60.43,"l":57.95,"n":36268,"o":58.23,"t":"2026-10-02T04:00:00Z","v":3197359,"vw":59.850733},{"c":62,"h":62.26,"l":60.05,"n":38664,"o":60.5,"t":"2026-10-05T04:00:00Z","v":3401614,"vw":61.758351},{"c":63.75,"h":65.64,"l":62.97,"n":34892,"o":62.97,"t":"2026-10-06T04:00:00Z","v":3118373,"vw":63.799769},{"c":63.8,"h":64.83,"l":63.32,"n":26755,"o":63.59,"t":"2026-10-07T04:00:00Z","v":1964606,"vw":64.040318},{"c":63.66,"h":64.535,"l":62.62,"n":25699,"o":63.74,"t":"2026-10-08T04:00:00Z","v":2222331,"vw":63.691739},{"c":63.74,"h":65.09,"l":63.5,"n":22899,"o":63.77,"t":"2026-10-09T04:00:00Z","v":1614576,"vw":64.167547},{"c":63.01,"h":64.23,"l":62.1,"n":24390,"o":63.65,"t":"2026-10-12T04:00:00Z","v":1518664,"vw":62.953616},{"c":62.65,"h":63.3169,"l":61.55,"n":23363,"o":62.82,"t":"2026-10-13T04:00:00Z","v":1411241,"vw":62.301262},{"c":63.35,"h":63.62,"l":62.11,"n":23523,"o":62.36,"t":"2026-10-14T04:00:00Z","v":1384814,"vw":63.246445},{"c":62.36,"h":63.385,"l":61.6725,"n":29425,"o":63.35,"t":"2026-10-15T04:00:00Z","v":2020077,"vw":62.390349},{"c":60.87,"h":62.775,"l":60.27,"n":24911,"o":62.23,"t":"2026-10-16T04:00:00Z","v":1694217,"vw":60.923707},{"c":61.29,"h":61.9593,"l":60.67,"n":21549,"o":61.47,"t":"2026-10-19T04:00:00Z","v":1269284,"vw":61.157651},{"c":62.42,"h":62.97,"l":61.29,"n":18188,"o":61.29,"t":"2026-10-20T04:00:00Z","v":1477133,"vw":62.432454},{"c":62.36,"h":63.44,"l":62.36,"n":19049,"o":62.86,"t":"2026-10-21T04:00:00Z","v":1642880,"vw":62.590645},{"c":60.86,"h":62.04,"l":59.79,"n":26230,"o":61.91,"t":"2026-10-22T04:00:00Z","v":2127356,"vw":60.663739}],"volatilityBars":[{"c":56.76,"h":56.76,"l":56.76,"n":5,"o":56.76,"t":"2026-09-21T08:00:00Z","v":127,"vw":56.76},{"c":57.04,"h":57.04,"l":56.78,"n":9,"o":56.78,"t":"2026-09-21T11:00:00Z","v":700,"vw":56.90037},{"c":57,"h":58,"l":57,"n":12,"o":57.47,"t":"2026-09-21T11:30:00Z","v":1060,"vw":57.211283},{"c":59.021,"h":59.021,"l":59.021,"n":3,"o":59.021,"t":"2026-09-21T12:00:00Z","v":581,"vw":59.021},{"c":57.5,"h":57.5,"l":57.5,"n":2,"o":57.5,"t":"2026-09-21T12:15:00Z","v":103,"vw":57.5},{"c":56.91,"h":56.91,"l":56.0105,"n":1103,"o":56.77,"t":"2026-09-21T13:30:00Z","v":92785,"vw":56.450168},{"c":56.7075,"h":56.96,"l":56.7075,"n":1076,"o":56.895,"t":"2026-09-21T13:45:00Z","v":56204,"vw":56.83282},{"c":56.645,"h":56.71,"l":56.32,"n":931,"o":56.71,"t":"2026-09-21T14:00:00Z","v":50253,"vw":56.517314},{"c":56.83,"h":56.94,"l":56.55,"n":886,"o":56.64,"t":"2026-09-21T14:15:00Z","v":48716,"vw":56.782159},{"c":56.71,"h":56.88,"l":56.705,"n":666,"o":56.84,"t":"2026-09-21T14:30:00Z","v":23336,"vw":56.772724},{"c":56.75,"h":56.8,"l":56.55,"n":883,"o":56.71,"t":"2026-09-21T14:45:00Z","v":37247,"vw":56.67224},{"c":56.88,"h":56.91,"l":56.66,"n":766,"o":56.73,"t":"2026-09-21T15:00:00Z","v":32439,"vw":56.749851},{"c":56.815,"h":56.91,"l":56.74,"n":815,"o":56.895,"t":"2026-09-21T15:15:00Z","v":35873,"vw":56.837068},{"c":56.87,"h":56.885,"l":56.7444,"n":806,"o":56.795,"t":"2026-09-21T15:30:00Z","v":29813,"vw":56.80877},{"c":56.85,"h":56.89,"l":56.79,"n":699,"o":56.8899,"t":"2026-09-21T15:45:00Z","v":24782,"vw":56.850413},{"c":56.65,"h":56.86,"l":56.55,"n":1575,"o":56.86,"t":"2026-09-21T16:00:00Z","v":102574,"vw":56.698828},{"c":56.66,"h":56.71,"l":56.66,"n":684,"o":56.67,"t":"2026-09-21T16:15:00Z","v":20376,"vw":56.687952},{"c":56.815,"h":56.85,"l":56.65,"n":991,"o":56.65,"t":"2026-09-21T16:30:00Z","v":56324,"vw":56.745108},{"c":56.6,"h":56.8,"l":56.6,"n":670,"o":56.8,"t":"2026-09-21T16:45:00Z","v":25543,"vw":56.696222},{"c":56.67,"h":56.72,"l":56.58,"n":666,"o":56.595,"t":"2026-09-21T17:00:00Z","v":33812,"vw":56.652376},{"c":56.115,"h":56.65,"l":56.115,"n":1326,"o":56.65,"t":"2026-09-21T17:15:00Z","v":151837,"vw":56.29739},{"c":55.99,"h":56.145,"l":55.87,"n":1230,"o":56.115,"t":"2026-09-21T17:30:00Z","v":85420,"vw":56.021598},{"c":55.9929,"h":56.09,"l":55.925,"n":1112,"o":55.99,"t":"2026-09-21T17:45:00Z","v":76281,"vw":56.008882},{"c":56.02,"h":56.08,"l":55.86,"n":1082,"o":55.985,"t":"2026-09-21T18:00:00Z","v":58850,"vw":55.981116},{"c":55.99,"h":56.03,"l":55.885,"n":1155,"o":56.015,"t":"2026-09-21T18:15:00Z","v":60417,"vw":55.966022},{"c":55.885,"h":56.025,"l":55.82,"n":1169,"o":55.99,"t":"2026-09-21T18:30:00Z","v":66226,"vw":55.934471},{"c":55.76,"h":55.95,"l":55.72,"n":1202,"o":55.86,"t":"2026-09-21T18:45:00Z","v":61113,"vw":55.827616},{"c":55.64,"h":55.94,"l":55.59,"n":1339,"o":55.71,"t":"2026-09-21T19:00:00Z","v":82714,"vw":55.801644},{"c":55.7,"h":55.75,"l":55.35,"n":2162,"o":55.66,"t":"2026-09-21T19:15:00Z","v":158725,"vw":55.547474},{"c":55.7,"h":55.81,"l":55.63,"n":2344,"o":55.7,"t":"2026-09-21T19:30:00Z","v":169411,"vw":55.707132},{"c":55.845,"h":56.01,"l":55.66,"n":6879,"o":55.7,"t":"2026-09-21T19:45:00Z","v":561815,"vw":55.858209},{"c":55.86,"h":55.86,"l":55.86,"n":34,"o":55.86,"t":"2026-09-21T20:00:00Z","v":403277,"vw":55.86},{"c":55.3989,"h":55.3989,"l":55.3989,"n":1,"o":55.3989,"t":"2026-09-21T20:45:00Z","v":100,"vw":55.3989},{"c":55.1937,"h":55.1937,"l":55.1937,"n":6,"o":55.1937,"t":"2026-09-21T21:30:00Z","v":521,"vw":55.1937},{"c":56.145,"h":56.415,"l":55.815,"n":575,"o":56.1,"t":"2026-09-22T13:30:00Z","v":47201,"vw":56.137154},{"c":56.39,"h":56.69,"l":56.12,"n":707,"o":56.15,"t":"2026-09-22T13:45:00Z","v":37606,"vw":56.400118},{"c":56.94,"h":56.97,"l":56.39,"n":703,"o":56.39,"t":"2026-09-22T14:00:00Z","v":43811,"vw":56.719219},{"c":56.71,"h":57.01,"l":56.71,"n":571,"o":56.9595,"t":"2026-09-22T14:15:00Z","v":24329,"vw":56.844385},{"c":56.44,"h":56.74,"l":56.43,"n":635,"o":56.73,"t":"2026-09-22T14:30:00Z","v":34758,"vw":56.557736},{"c":56.42,"h":56.46,"l":56.335,"n":689,"o":56.415,"t":"2026-09-22T14:45:00Z","v":33174,"vw":56.391607},{"c":56.415,"h":56.47,"l":56.32,"n":593,"o":56.41,"t":"2026-09-22T15:00:00Z","v":21385,"vw":56.394339},{"c":56.24,"h":56.42,"l":56.24,"n":725,"o":56.39,"t":"2026-09-22T15:15:00Z","v":27724,"vw":56.342274},{"c":56.32,"h":56.37,"l":56.22,"n":702,"o":56.2425,"t":"2026-09-22T15:30:00Z","v":33167,"vw":56.307902},{"c":56.415,"h":56.46,"l":56.28,"n":584,"o":56.31,"t":"2026-09-22T15:45:00Z","v":20147,"vw":56.377358},{"c":56.45,"h":56.53,"l":56.38,"n":811,"o":56.415,"t":"2026-09-22T16:00:00Z","v":52008,"vw":56.448995},{"c":56.27,"h":56.45,"l":56.23,"n":925,"o":56.44,"t":"2026-09-22T16:15:00Z","v":70904,"vw":56.338543},{"c":56.105,"h":56.265,"l":56.105,"n":685,"o":56.265,"t":"2026-09-22T16:30:00Z","v":26945,"vw":56.174447},{"c":56.18,"h":56.23,"l":56.135,"n":700,"o":56.14,"t":"2026-09-22T16:45:00Z","v":28402,"vw":56.171979},{"c":56.25,"h":56.35,"l":56.18,"n":884,"o":56.2,"t":"2026-09-22T17:00:00Z","v":35700,"vw":56.234493},{"c":56.38,"h":56.47,"l":56.24,"n":1050,"o":56.28,"t":"2026-09-22T17:15:00Z","v":50276,"vw":56.337079},{"c":56.43,"h":56.47,"l":56.35,"n":796,"o":56.39,"t":"2026-09-22T17:30:00Z","v":28077,"vw":56.412045},{"c":56.525,"h":56.62,"l":56.42,"n":1186,"o":56.44,"t":"2026-09-22T17:45:00Z","v":53064,"vw":56.510137},{"c":56.4,"h":56.58,"l":56.36,"n":729,"o":56.515,"t":"2026-09-22T18:00:00Z","v":28196,"vw":56.513968},{"c":56.4,"h":56.48,"l":56.36,"n":791,"o":56.385,"t":"2026-09-22T18:15:00Z","v":34317,"vw":56.410035},{"c":56.57,"h":56.66,"l":56.34,"n":1080,"o":56.39,"t":"2026-09-22T18:30:00Z","v":43206,"vw":56.443868},{"c":56.53,"h":56.6,"l":56.49,"n":868,"o":56.56,"t":"2026-09-22T18:45:00Z","v":38850,"vw":56.551682},{"c":56.69,"h":56.71,"l":56.52,"n":1271,"o":56.53,"t":"2026-09-22T19:00:00Z","v":56135,"vw":56.59651},{"c":56.725,"h":56.85,"l":56.69,"n":1423,"o":56.69,"t":"2026-09-22T19:15:00Z","v":68598,"vw":56.779913},{"c":57.015,"h":57.02,"l":56.71,"n":2101,"o":56.725,"t":"2026-09-22T19:30:00Z","v":118719,"vw":56.908665},{"c":56.57,"h":57.05,"l":56.485,"n":5876,"o":57.02,"t":"2026-09-22T19:45:00Z","v":424381,"vw":56.641635},{"c":56.55,"h":56.55,"l":56.55,"n":30,"o":56.55,"t":"2026-09-22T20:00:00Z","v":580925,"vw":56.55},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-09-22T21:30:00Z","v":309,"vw":57.08},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-09-22T22:30:00Z","v":200,"vw":57},{"c":56.51,"h":56.51,"l":56.51,"n":5,"o":56.51,"t":"2026-09-23T11:00:00Z","v":305,"vw":56.51},{"c":55.935,"h":56.52,"l":55.52,"n":421,"o":56.13,"t":"2026-09-23T13:30:00Z","v":38098,"vw":56.051787},{"c":55.84,"h":56.005,"l":55.74,"n":567,"o":56.005,"t":"2026-09-23T13:45:00Z","v":31496,"vw":55.821847},{"c":56.36,"h":56.36,"l":55.77,"n":807,"o":55.89,"t":"2026-09-23T14:00:00Z","v":74096,"vw":56.023127},{"c":56.34,"h":56.785,"l":56.2,"n":904,"o":56.38,"t":"2026-09-23T14:15:00Z","v":57941,"vw":56.406962},{"c":55.935,"h":56.36,"l":55.85,"n":777,"o":56.34,"t":"2026-09-23T14:30:00Z","v":55569,"vw":55.978886},{"c":55.99,"h":56,"l":55.75,"n":664,"o":55.925,"t":"2026-09-23T14:45:00Z","v":27307,"vw":55.888586},{"c":56.125,"h":56.15,"l":55.81,"n":1696,"o":56,"t":"2026-09-23T15:00:00Z","v":147498,"vw":55.99819},{"c":56.43,"h":56.52,"l":56.135,"n":1146,"o":56.15,"t":"2026-09-23T15:15:00Z","v":54766,"vw":56.344366},{"c":56.26,"h":56.5,"l":56.2294,"n":976,"o":56.45,"t":"2026-09-23T15:30:00Z","v":44475,"vw":56.353399},{"c":56.165,"h":56.34,"l":56.055,"n":876,"o":56.28,"t":"2026-09-23T15:45:00Z","v":43391,"vw":56.199792},{"c":56.21,"h":56.25,"l":56.08,"n":657,"o":56.1301,"t":"2026-09-23T16:00:00Z","v":34477,"vw":56.162437},{"c":56.22,"h":56.24,"l":56.11,"n":614,"o":56.19,"t":"2026-09-23T16:15:00Z","v":26920,"vw":56.15522},{"c":56.17,"h":56.28,"l":56.12,"n":781,"o":56.24,"t":"2026-09-23T16:30:00Z","v":45322,"vw":56.227707},{"c":56.075,"h":56.2,"l":55.98,"n":921,"o":56.165,"t":"2026-09-23T16:45:00Z","v":76967,"vw":56.047071},{"c":56.025,"h":56.08,"l":55.89,"n":825,"o":56.075,"t":"2026-09-23T17:00:00Z","v":41019,"vw":56.030985},{"c":56.15,"h":56.28,"l":55.99,"n":2134,"o":56,"t":"2026-09-23T17:15:00Z","v":104026,"vw":56.106227},{"c":56.13,"h":56.27,"l":56.051,"n":738,"o":56.19,"t":"2026-09-23T17:30:00Z","v":32705,"vw":56.165953},{"c":56.26,"h":56.305,"l":56.01,"n":959,"o":56.14,"t":"2026-09-23T17:45:00Z","v":58528,"vw":56.16515},{"c":56.15,"h":56.28,"l":56.08,"n":483,"o":56.27,"t":"2026-09-23T18:00:00Z","v":23715,"vw":56.200819},{"c":56.09,"h":56.26,"l":56.09,"n":657,"o":56.16,"t":"2026-09-23T18:15:00Z","v":27085,"vw":56.178331},{"c":56.12,"h":56.2,"l":56.08,"n":675,"o":56.1,"t":"2026-09-23T18:30:00Z","v":24869,"vw":56.137037},{"c":56.06,"h":56.31,"l":56.06,"n":1031,"o":56.145,"t":"2026-09-23T18:45:00Z","v":47342,"vw":56.18513},{"c":55.875,"h":56.06,"l":55.84,"n":761,"o":56.06,"t":"2026-09-23T19:00:00Z","v":36569,"vw":55.908057},{"c":55.8,"h":55.87,"l":55.77,"n":746,"o":55.87,"t":"2026-09-23T19:15:00Z","v":34129,"vw":55.816786},{"c":55.91,"h":55.94,"l":55.71,"n":1148,"o":55.84,"t":"2026-09-23T19:30:00Z","v":56966,"vw":55.818697},{"c":55.79,"h":56.01,"l":55.76,"n":3928,"o":55.9,"t":"2026-09-23T19:45:00Z","v":228691,"vw":55.821986},{"c":55.78,"h":55.78,"l":55.78,"n":40,"o":55.78,"t":"2026-09-23T20:00:00Z","v":224037,"vw":55.78},{"c":56.5403,"h":56.5403,"l":56.5403,"n":1,"o":56.5403,"t":"2026-09-23T22:00:00Z","v":100,"vw":56.5403},{"c":55.76,"h":55.76,"l":55.76,"n":1,"o":55.76,"t":"2026-09-24T08:30:00Z","v":200,"vw":55.76},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-09-24T08:45:00Z","v":200,"vw":55.7},{"c":55.48,"h":55.48,"l":55.48,"n":11,"o":55.48,"t":"2026-09-24T11:30:00Z","v":300,"vw":55.48},{"c":55,"h":55,"l":55,"n":2,"o":55,"t":"2026-09-24T12:30:00Z","v":190,"vw":55},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-09-24T13:00:00Z","v":200,"vw":55.7},{"c":55,"h":55.21,"l":55,"n":49,"o":55,"t":"2026-09-24T13:15:00Z","v":2080,"vw":55.031267},{"c":55.8475,"h":56.1575,"l":55.54,"n":533,"o":55.54,"t":"2026-09-24T13:30:00Z","v":53553,"vw":55.743138},{"c":56.07,"h":56.41,"l":55.92,"n":571,"o":55.98,"t":"2026-09-24T13:45:00Z","v":35202,"vw":56.165085},{"c":55.61,"h":56.07,"l":55.61,"n":652,"o":56.04,"t":"2026-09-24T14:00:00Z","v":28568,"vw":55.856632},{"c":55.575,"h":55.7904,"l":55.49,"n":679,"o":55.7,"t":"2026-09-24T14:15:00Z","v":56552,"vw":55.591272},{"c":55.7725,"h":56.3299,"l":55.63,"n":728,"o":55.64,"t":"2026-09-24T14:30:00Z","v":43090,"vw":55.927089},{"c":55.5,"h":55.82,"l":55.5,"n":763,"o":55.77,"t":"2026-09-24T14:45:00Z","v":32539,"vw":55.704099},{"c":55.32,"h":55.56,"l":55.265,"n":785,"o":55.525,"t":"2026-09-24T15:00:00Z","v":31483,"vw":55.412161},{"c":55.21,"h":55.44,"l":55.2,"n":978,"o":55.275,"t":"2026-09-24T15:15:00Z","v":66741,"vw":55.301268},{"c":55.165,"h":55.27,"l":55.03,"n":785,"o":55.21,"t":"2026-09-24T15:30:00Z","v":45177,"vw":55.156937},{"c":55.23,"h":55.315,"l":55.12,"n":812,"o":55.165,"t":"2026-09-24T15:45:00Z","v":32939,"vw":55.203049},{"c":55.2,"h":55.31,"l":54.87,"n":1232,"o":55.2,"t":"2026-09-24T16:00:00Z","v":64532,"vw":55.056709},{"c":55.57,"h":55.725,"l":55.17,"n":573,"o":55.2,"t":"2026-09-24T16:15:00Z","v":15863,"vw":55.520066},{"c":56.09,"h":56.28,"l":55.51,"n":936,"o":55.57,"t":"2026-09-24T16:30:00Z","v":44372,"vw":55.969359},{"c":55.89,"h":56.08,"l":55.88,"n":684,"o":56.08,"t":"2026-09-24T16:45:00Z","v":21197,"vw":56.007152},{"c":56.035,"h":56.09,"l":55.86,"n":805,"o":55.87,"t":"2026-09-24T17:00:00Z","v":32369,"vw":56.001583},{"c":55.96,"h":56.06,"l":55.93,"n":832,"o":56.01,"t":"2026-09-24T17:15:00Z","v":38312,"vw":55.993164},{"c":55.88,"h":56.01,"l":55.78,"n":1192,"o":55.95,"t":"2026-09-24T17:30:00Z","v":62051,"vw":55.932143},{"c":55.645,"h":55.98,"l":55.595,"n":1022,"o":55.89,"t":"2026-09-24T17:45:00Z","v":103698,"vw":55.883755},{"c":55.83,"h":55.83,"l":55.52,"n":1217,"o":55.6799,"t":"2026-09-24T18:00:00Z","v":79839,"vw":55.685725},{"c":55.905,"h":55.955,"l":55.78,"n":862,"o":55.82,"t":"2026-09-24T18:15:00Z","v":47386,"vw":55.892943},{"c":56.1,"h":56.3,"l":55.75,"n":624,"o":55.905,"t":"2026-09-24T18:30:00Z","v":31886,"vw":55.953215},{"c":56.28,"h":56.28,"l":56.04,"n":776,"o":56.1,"t":"2026-09-24T18:45:00Z","v":34547,"vw":56.169438},{"c":56.22,"h":56.36,"l":56.15,"n":981,"o":56.29,"t":"2026-09-24T19:00:00Z","v":50378,"vw":56.250882},{"c":56.38,"h":56.42,"l":56.14,"n":1328,"o":56.22,"t":"2026-09-24T19:15:00Z","v":63730,"vw":56.265943},{"c":56.21,"h":56.41,"l":56.205,"n":1457,"o":56.36,"t":"2026-09-24T19:30:00Z","v":66743,"vw":56.330589},{"c":56,"h":56.28,"l":55.97,"n":4913,"o":56.21,"t":"2026-09-24T19:45:00Z","v":338011,"vw":56.068403},{"c":56.02,"h":56.02,"l":56.02,"n":43,"o":56.02,"t":"2026-09-24T20:00:00Z","v":645584,"vw":56.02},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-09-25T11:00:00Z","v":300,"vw":55.55},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-25T12:30:00Z","v":100,"vw":56.5},{"c":56.3931,"h":56.3931,"l":56.3931,"n":1,"o":56.3931,"t":"2026-09-25T13:00:00Z","v":100,"vw":56.3931},{"c":56.04,"h":56.63,"l":55.8525,"n":557,"o":56.36,"t":"2026-09-25T13:30:00Z","v":51286,"vw":56.341478},{"c":56.73,"h":56.77,"l":56.18,"n":409,"o":56.27,"t":"2026-09-25T13:45:00Z","v":29980,"vw":56.293572},{"c":56.35,"h":56.595,"l":56.135,"n":429,"o":56.595,"t":"2026-09-25T14:00:00Z","v":21954,"vw":56.350088},{"c":56.015,"h":56.44,"l":55.91,"n":696,"o":56.35,"t":"2026-09-25T14:15:00Z","v":45032,"vw":56.1125},{"c":55.83,"h":56.015,"l":55.76,"n":547,"o":56.015,"t":"2026-09-25T14:30:00Z","v":25368,"vw":55.864994},{"c":55.59,"h":55.94,"l":55.49,"n":830,"o":55.835,"t":"2026-09-25T14:45:00Z","v":51880,"vw":55.654176},{"c":55.905,"h":55.95,"l":55.55,"n":1242,"o":55.58,"t":"2026-09-25T15:00:00Z","v":78417,"vw":55.721168},{"c":55.86,"h":56.03,"l":55.74,"n":908,"o":55.91,"t":"2026-09-25T15:15:00Z","v":43514,"vw":55.904522},{"c":56.03,"h":56.1,"l":55.89,"n":932,"o":55.89,"t":"2026-09-25T15:30:00Z","v":39264,"vw":56.005012},{"c":56.405,"h":56.405,"l":55.965,"n":1188,"o":56.01,"t":"2026-09-25T15:45:00Z","v":64377,"vw":56.089596},{"c":56.53,"h":56.68,"l":56.36,"n":1079,"o":56.4,"t":"2026-09-25T16:00:00Z","v":62327,"vw":56.53726},{"c":56.945,"h":56.975,"l":56.49,"n":1126,"o":56.56,"t":"2026-09-25T16:15:00Z","v":61133,"vw":56.706754},{"c":56.82,"h":57.01,"l":56.73,"n":818,"o":56.945,"t":"2026-09-25T16:30:00Z","v":43157,"vw":56.86231},{"c":56.61,"h":56.82,"l":56.57,"n":541,"o":56.8,"t":"2026-09-25T16:45:00Z","v":25784,"vw":56.678024},{"c":56.591,"h":56.67,"l":56.57,"n":443,"o":56.61,"t":"2026-09-25T17:00:00Z","v":18235,"vw":56.612382},{"c":56.66,"h":56.67,"l":56.531,"n":578,"o":56.61,"t":"2026-09-25T17:15:00Z","v":21797,"vw":56.592635},{"c":56.625,"h":56.71,"l":56.58,"n":554,"o":56.655,"t":"2026-09-25T17:30:00Z","v":24243,"vw":56.640747},{"c":56.525,"h":56.64,"l":56.48,"n":678,"o":56.625,"t":"2026-09-25T17:45:00Z","v":38396,"vw":56.567372},{"c":56.455,"h":56.57,"l":56.35,"n":572,"o":56.57,"t":"2026-09-25T18:00:00Z","v":33696,"vw":56.462198},{"c":56.615,"h":56.665,"l":56.455,"n":745,"o":56.455,"t":"2026-09-25T18:15:00Z","v":42456,"vw":56.539586},{"c":56.625,"h":56.69,"l":56.58,"n":595,"o":56.615,"t":"2026-09-25T18:30:00Z","v":27061,"vw":56.632598},{"c":56.64,"h":56.64,"l":56.52,"n":852,"o":56.625,"t":"2026-09-25T18:45:00Z","v":37622,"vw":56.563057},{"c":56.64,"h":56.69,"l":56.56,"n":933,"o":56.66,"t":"2026-09-25T19:00:00Z","v":55367,"vw":56.623849},{"c":56.67,"h":56.71,"l":56.6,"n":1151,"o":56.64,"t":"2026-09-25T19:15:00Z","v":75690,"vw":56.657797},{"c":56.765,"h":56.85,"l":56.64,"n":1500,"o":56.67,"t":"2026-09-25T19:30:00Z","v":90114,"vw":56.755833},{"c":56.59,"h":56.87,"l":56.5,"n":5080,"o":56.765,"t":"2026-09-25T19:45:00Z","v":371405,"vw":56.661136},{"c":56.4,"h":56.59,"l":56.4,"n":25,"o":56.59,"t":"2026-09-25T20:00:00Z","v":598422,"vw":56.589908},{"c":56.895,"h":57.16,"l":55.975,"n":570,"o":56.25,"t":"2026-09-28T13:30:00Z","v":37269,"vw":56.487876},{"c":56.87,"h":57.3,"l":56.7769,"n":387,"o":56.86,"t":"2026-09-28T13:45:00Z","v":15625,"vw":57.043825},{"c":57.02,"h":57.275,"l":56.79,"n":598,"o":56.87,"t":"2026-09-28T14:00:00Z","v":31908,"vw":57.002324},{"c":57.0933,"h":57.325,"l":56.955,"n":538,"o":56.955,"t":"2026-09-28T14:15:00Z","v":33105,"vw":57.146969},{"c":57.02,"h":57.19,"l":56.915,"n":632,"o":57.035,"t":"2026-09-28T14:30:00Z","v":25591,"vw":57.056849},{"c":57.105,"h":57.245,"l":57.01,"n":719,"o":57.02,"t":"2026-09-28T14:45:00Z","v":33909,"vw":57.084597},{"c":56.795,"h":57.11,"l":56.745,"n":1069,"o":57.11,"t":"2026-09-28T15:00:00Z","v":62363,"vw":56.995666},{"c":56.59,"h":56.88,"l":56.59,"n":838,"o":56.795,"t":"2026-09-28T15:15:00Z","v":41258,"vw":56.72138},{"c":56.51,"h":56.61,"l":56.29,"n":1174,"o":56.6,"t":"2026-09-28T15:30:00Z","v":74151,"vw":56.440666},{"c":56.64,"h":56.665,"l":56.51,"n":558,"o":56.515,"t":"2026-09-28T15:45:00Z","v":23608,"vw":56.57769},{"c":57.155,"h":57.18,"l":56.6,"n":890,"o":56.655,"t":"2026-09-28T16:00:00Z","v":56765,"vw":56.941815},{"c":57.36,"h":57.535,"l":57.155,"n":1226,"o":57.155,"t":"2026-09-28T16:15:00Z","v":72624,"vw":57.389945},{"c":57.08,"h":57.36,"l":57.08,"n":917,"o":57.34,"t":"2026-09-28T16:30:00Z","v":58250,"vw":57.219198},{"c":57.155,"h":57.21,"l":56.98,"n":689,"o":57.135,"t":"2026-09-28T16:45:00Z","v":35916,"vw":57.139024},{"c":57.47,"h":57.69,"l":57.08,"n":1575,"o":57.12,"t":"2026-09-28T17:00:00Z","v":92251,"vw":57.306539},{"c":57.03,"h":57.465,"l":57.02,"n":757,"o":57.44,"t":"2026-09-28T17:15:00Z","v":41991,"vw":57.215166},{"c":56.895,"h":57.18,"l":56.8001,"n":747,"o":57.04,"t":"2026-09-28T17:30:00Z","v":43163,"vw":57.030918},{"c":56.85,"h":57.005,"l":56.795,"n":1071,"o":56.9,"t":"2026-09-28T17:45:00Z","v":61704,"vw":56.907614},{"c":56.87,"h":56.87,"l":56.72,"n":792,"o":56.83,"t":"2026-09-28T18:00:00Z","v":40204,"vw":56.800717},{"c":56.84,"h":56.9,"l":56.76,"n":631,"o":56.88,"t":"2026-09-28T18:15:00Z","v":26905,"vw":56.830594},{"c":56.91,"h":56.97,"l":56.78,"n":786,"o":56.815,"t":"2026-09-28T18:30:00Z","v":28076,"vw":56.876141},{"c":56.75,"h":56.96,"l":56.69,"n":939,"o":56.95,"t":"2026-09-28T18:45:00Z","v":40193,"vw":56.790671},{"c":56.52,"h":56.73,"l":56.49,"n":703,"o":56.73,"t":"2026-09-28T19:00:00Z","v":24697,"vw":56.583891},{"c":56.77,"h":56.83,"l":56.56,"n":1026,"o":56.56,"t":"2026-09-28T19:15:00Z","v":51079,"vw":56.719643},{"c":56.66,"h":56.82,"l":56.645,"n":1427,"o":56.78,"t":"2026-09-28T19:30:00Z","v":80044,"vw":56.745368},{"c":56.54,"h":56.81,"l":56.465,"n":4924,"o":56.665,"t":"2026-09-28T19:45:00Z","v":361411,"vw":56.589658},{"c":56.54,"h":56.54,"l":56.54,"n":47,"o":56.54,"t":"2026-09-28T20:00:00Z","v":527421,"vw":56.54},{"c":56.5005,"h":56.5005,"l":56.5005,"n":1,"o":56.5005,"t":"2026-09-28T23:45:00Z","v":100,"vw":56.5005},{"c":56.5,"h":56.5,"l":56.5,"n":2,"o":56.5,"t":"2026-09-29T08:00:00Z","v":101,"vw":56.5},{"c":56.175,"h":56.8,"l":56.175,"n":316,"o":56.54,"t":"2026-09-29T13:30:00Z","v":21727,"vw":56.541918},{"c":56.419,"h":56.54,"l":56.235,"n":379,"o":56.29,"t":"2026-09-29T13:45:00Z","v":15884,"vw":56.361933},{"c":56.215,"h":56.51,"l":55.97,"n":635,"o":56.48,"t":"2026-09-29T14:00:00Z","v":20753,"vw":56.172709},{"c":55.94,"h":56.28,"l":55.78,"n":607,"o":56.27,"t":"2026-09-29T14:15:00Z","v":21832,"vw":56.017711},{"c":55.46,"h":55.87,"l":55.445,"n":741,"o":55.86,"t":"2026-09-29T14:30:00Z","v":27814,"vw":55.571901},{"c":55.735,"h":55.79,"l":55.46,"n":483,"o":55.53,"t":"2026-09-29T14:45:00Z","v":15429,"vw":55.641786},{"c":55.5,"h":55.74,"l":55.49,"n":727,"o":55.685,"t":"2026-09-29T15:00:00Z","v":24433,"vw":55.631906},{"c":55.42,"h":55.55,"l":55.28,"n":759,"o":55.49,"t":"2026-09-29T15:15:00Z","v":31557,"vw":55.391684},{"c":55.34,"h":55.47,"l":55.28,"n":734,"o":55.415,"t":"2026-09-29T15:30:00Z","v":29379,"vw":55.373958},{"c":55.48,"h":55.585,"l":55.26,"n":661,"o":55.26,"t":"2026-09-29T15:45:00Z","v":41091,"vw":55.432301},{"c":55.5,"h":55.545,"l":55.37,"n":762,"o":55.48,"t":"2026-09-29T16:00:00Z","v":26055,"vw":55.472973},{"c":55.545,"h":55.64,"l":55.45,"n":649,"o":55.51,"t":"2026-09-29T16:15:00Z","v":19612,"vw":55.562318},{"c":55.55,"h":55.705,"l":55.53,"n":572,"o":55.58,"t":"2026-09-29T16:30:00Z","v":19716,"vw":55.619229},{"c":55.56,"h":55.58,"l":55.49,"n":494,"o":55.58,"t":"2026-09-29T16:45:00Z","v":17143,"vw":55.528039},{"c":55.6,"h":55.64,"l":55.49,"n":483,"o":55.5173,"t":"2026-09-29T17:00:00Z","v":15797,"vw":55.561702},{"c":55.665,"h":55.71,"l":55.535,"n":414,"o":55.63,"t":"2026-09-29T17:15:00Z","v":12514,"vw":55.627673},{"c":55.585,"h":55.665,"l":55.523,"n":491,"o":55.665,"t":"2026-09-29T17:30:00Z","v":30326,"vw":55.588291},{"c":55.465,"h":55.62,"l":55.44,"n":440,"o":55.62,"t":"2026-09-29T17:45:00Z","v":20419,"vw":55.504638},{"c":55.64,"h":55.73,"l":55.465,"n":886,"o":55.465,"t":"2026-09-29T18:00:00Z","v":39766,"vw":55.638085},{"c":55.68,"h":55.8,"l":55.68,"n":551,"o":55.685,"t":"2026-09-29T18:15:00Z","v":15077,"vw":55.735127},{"c":55.71,"h":55.8,"l":55.68,"n":707,"o":55.705,"t":"2026-09-29T18:30:00Z","v":19251,"vw":55.73177},{"c":55.6,"h":55.74,"l":55.565,"n":658,"o":55.71,"t":"2026-09-29T18:45:00Z","v":20114,"vw":55.659172},{"c":55.67,"h":55.7399,"l":55.535,"n":995,"o":55.59,"t":"2026-09-29T19:00:00Z","v":47562,"vw":55.647155},{"c":55.62,"h":55.72,"l":55.5803,"n":1192,"o":55.67,"t":"2026-09-29T19:15:00Z","v":71117,"vw":55.643584},{"c":55.345,"h":55.705,"l":55.3,"n":1881,"o":55.62,"t":"2026-09-29T19:30:00Z","v":109697,"vw":55.460893},{"c":55.73,"h":55.776,"l":55.32,"n":4788,"o":55.345,"t":"2026-09-29T19:45:00Z","v":305696,"vw":55.61307},{"c":55.69,"h":55.69,"l":55.69,"n":37,"o":55.69,"t":"2026-09-29T20:00:00Z","v":591577,"vw":55.69},{"c":55.21,"h":55.21,"l":55.21,"n":1,"o":55.21,"t":"2026-09-29T23:30:00Z","v":168,"vw":55.21},{"c":55.35,"h":55.9299,"l":55.12,"n":558,"o":55.87,"t":"2026-09-30T13:30:00Z","v":33767,"vw":55.624634},{"c":55.735,"h":55.82,"l":55.34,"n":695,"o":55.35,"t":"2026-09-30T13:45:00Z","v":38436,"vw":55.591625},{"c":55.74,"h":55.8,"l":55.22,"n":591,"o":55.735,"t":"2026-09-30T14:00:00Z","v":25640,"vw":55.537175},{"c":55.77,"h":56.05,"l":55.71,"n":562,"o":55.77,"t":"2026-09-30T14:15:00Z","v":31087,"vw":55.859582},{"c":56.4,"h":56.4,"l":55.785,"n":647,"o":55.82,"t":"2026-09-30T14:30:00Z","v":31694,"vw":56.068045},{"c":56.72,"h":56.72,"l":56.32,"n":895,"o":56.32,"t":"2026-09-30T14:45:00Z","v":54784,"vw":56.50933},{"c":56.46,"h":56.86,"l":56.29,"n":1430,"o":56.7,"t":"2026-09-30T15:00:00Z","v":94063,"vw":56.632},{"c":56.35,"h":56.5,"l":56.15,"n":757,"o":56.48,"t":"2026-09-30T15:15:00Z","v":36777,"vw":56.324288},{"c":56.2,"h":56.41,"l":56.13,"n":478,"o":56.335,"t":"2026-09-30T15:30:00Z","v":19189,"vw":56.25418},{"c":56.125,"h":56.2,"l":56.07,"n":405,"o":56.2,"t":"2026-09-30T15:45:00Z","v":20098,"vw":56.14116},{"c":56.2375,"h":56.305,"l":56.17,"n":345,"o":56.25,"t":"2026-09-30T16:00:00Z","v":12442,"vw":56.236774},{"c":56.25,"h":56.27,"l":56.17,"n":247,"o":56.26,"t":"2026-09-30T16:15:00Z","v":9296,"vw":56.227018},{"c":56.2056,"h":56.35,"l":56.035,"n":588,"o":56.3,"t":"2026-09-30T16:30:00Z","v":23578,"vw":56.194348},{"c":56.46,"h":56.5,"l":56.2,"n":470,"o":56.2,"t":"2026-09-30T16:45:00Z","v":25168,"vw":56.350525},{"c":56.415,"h":56.515,"l":56.36,"n":731,"o":56.47,"t":"2026-09-30T17:00:00Z","v":46769,"vw":56.45001},{"c":56.47,"h":56.52,"l":56.31,"n":767,"o":56.44,"t":"2026-09-30T17:15:00Z","v":43895,"vw":56.389629},{"c":56.6,"h":56.62,"l":56.335,"n":780,"o":56.46,"t":"2026-09-30T17:30:00Z","v":50281,"vw":56.432657},{"c":56.21,"h":56.6,"l":56.2,"n":678,"o":56.6,"t":"2026-09-30T17:45:00Z","v":23645,"vw":56.382839},{"c":56.405,"h":56.45,"l":56.235,"n":533,"o":56.235,"t":"2026-09-30T18:00:00Z","v":20077,"vw":56.366871},{"c":56.435,"h":56.47,"l":56.315,"n":665,"o":56.43,"t":"2026-09-30T18:15:00Z","v":24396,"vw":56.397361},{"c":56.3575,"h":56.49,"l":56.35,"n":576,"o":56.45,"t":"2026-09-30T18:30:00Z","v":22624,"vw":56.426558},{"c":56.68,"h":56.715,"l":56.365,"n":962,"o":56.39,"t":"2026-09-30T18:45:00Z","v":45214,"vw":56.545491},{"c":56.5499,"h":56.68,"l":56.395,"n":891,"o":56.64,"t":"2026-09-30T19:00:00Z","v":34026,"vw":56.554143},{"c":56.475,"h":56.64,"l":56.36,"n":996,"o":56.495,"t":"2026-09-30T19:15:00Z","v":41413,"vw":56.490509},{"c":56.63,"h":56.7453,"l":56.445,"n":1423,"o":56.445,"t":"2026-09-30T19:30:00Z","v":71910,"vw":56.628626},{"c":56.76,"h":56.835,"l":56.57,"n":4034,"o":56.65,"t":"2026-09-30T19:45:00Z","v":264968,"vw":56.741404},{"c":56.59,"h":56.79,"l":56.59,"n":52,"o":56.78,"t":"2026-09-30T20:00:00Z","v":982908,"vw":56.749974},{"c":57,"h":57,"l":57,"n":1,"o":57,"t":"2026-10-01T12:45:00Z","v":100,"vw":57},{"c":56.78,"h":57.23,"l":56.505,"n":1157,"o":56.52,"t":"2026-10-01T13:30:00Z","v":96542,"vw":56.821998},{"c":56.52,"h":56.79,"l":56.18,"n":837,"o":56.745,"t":"2026-10-01T13:45:00Z","v":53882,"vw":56.52766},{"c":55.98,"h":56.56,"l":55.9004,"n":787,"o":56.54,"t":"2026-10-01T14:00:00Z","v":48470,"vw":56.144299},{"c":56.255,"h":56.29,"l":55.935,"n":658,"o":56.03,"t":"2026-10-01T14:15:00Z","v":29747,"vw":56.081902},{"c":56.67,"h":56.69,"l":56.3,"n":1042,"o":56.3,"t":"2026-10-01T14:30:00Z","v":55173,"vw":56.515056},{"c":56.62,"h":56.81,"l":56.57,"n":1401,"o":56.67,"t":"2026-10-01T14:45:00Z","v":63867,"vw":56.703667},{"c":56.62,"h":56.79,"l":56.48,"n":1088,"o":56.6,"t":"2026-10-01T15:00:00Z","v":61047,"vw":56.671736},{"c":56.755,"h":56.91,"l":56.575,"n":1313,"o":56.62,"t":"2026-10-01T15:15:00Z","v":145023,"vw":56.756389},{"c":56.87,"h":56.9895,"l":56.49,"n":1322,"o":56.79,"t":"2026-10-01T15:30:00Z","v":156315,"vw":56.779177},{"c":56.77,"h":56.86,"l":56.705,"n":776,"o":56.84,"t":"2026-10-01T15:45:00Z","v":33967,"vw":56.76142},{"c":56.745,"h":56.85,"l":56.69,"n":1065,"o":56.74,"t":"2026-10-01T16:00:00Z","v":60031,"vw":56.782953},{"c":56.91,"h":56.93,"l":56.5524,"n":813,"o":56.74,"t":"2026-10-01T16:15:00Z","v":43926,"vw":56.762719},{"c":57.2,"h":57.2,"l":56.92,"n":899,"o":56.92,"t":"2026-10-01T16:30:00Z","v":41013,"vw":57.099945},{"c":57.04,"h":57.26,"l":57.04,"n":775,"o":57.2201,"t":"2026-10-01T16:45:00Z","v":32676,"vw":57.155576},{"c":57.22,"h":57.23,"l":57.05,"n":704,"o":57.07,"t":"2026-10-01T17:00:00Z","v":28131,"vw":57.132974},{"c":57.2,"h":57.355,"l":57.17,"n":835,"o":57.2125,"t":"2026-10-01T17:15:00Z","v":41267,"vw":57.252081},{"c":57.34,"h":57.3899,"l":57.16,"n":842,"o":57.23,"t":"2026-10-01T17:30:00Z","v":36750,"vw":57.270298},{"c":56.96,"h":57.33,"l":56.885,"n":1077,"o":57.32,"t":"2026-10-01T17:45:00Z","v":54035,"vw":57.183976},{"c":56.89,"h":57,"l":56.68,"n":714,"o":56.98,"t":"2026-10-01T18:00:00Z","v":30312,"vw":56.88156},{"c":57.04,"h":57.14,"l":56.8,"n":948,"o":56.88,"t":"2026-10-01T18:15:00Z","v":44375,"vw":56.935939},{"c":57.06,"h":57.34,"l":56.96,"n":901,"o":57.06,"t":"2026-10-01T18:30:00Z","v":42308,"vw":57.109314},{"c":56.885,"h":57.05,"l":56.82,"n":984,"o":57.05,"t":"2026-10-01T18:45:00Z","v":35988,"vw":56.874352},{"c":56.785,"h":56.91,"l":56.73,"n":964,"o":56.9,"t":"2026-10-01T19:00:00Z","v":49448,"vw":56.823891},{"c":56.95,"h":57.02,"l":56.74,"n":1064,"o":56.79,"t":"2026-10-01T19:15:00Z","v":45429,"vw":56.925438},{"c":57.01,"h":57.02,"l":56.735,"n":1921,"o":56.95,"t":"2026-10-01T19:30:00Z","v":120529,"vw":56.935248},{"c":57.28,"h":57.345,"l":56.98,"n":4965,"o":57.01,"t":"2026-10-01T19:45:00Z","v":336523,"vw":57.241311},{"c":57.26,"h":57.26,"l":57.26,"n":28,"o":57.26,"t":"2026-10-01T20:00:00Z","v":674829,"vw":57.26},{"c":57.26,"h":57.26,"l":57.26,"n":1,"o":57.26,"t":"2026-10-01T20:15:00Z","v":415133,"vw":57.26},{"c":57.39,"h":57.39,"l":57.39,"n":1,"o":57.39,"t":"2026-10-02T12:45:00Z","v":100,"vw":57.39},{"c":58.07,"h":58.07,"l":57.99,"n":9,"o":57.99,"t":"2026-10-02T13:15:00Z","v":1088,"vw":57.998316},{"c":58.835,"h":59.085,"l":57.95,"n":727,"o":58.17,"t":"2026-10-02T13:30:00Z","v":60937,"vw":58.47157},{"c":59.07,"h":59.25,"l":58.485,"n":1065,"o":58.89,"t":"2026-10-02T13:45:00Z","v":50426,"vw":58.88607},{"c":58.83,"h":59.055,"l":58.66,"n":1108,"o":59.055,"t":"2026-10-02T14:00:00Z","v":62281,"vw":58.888629},{"c":58.965,"h":59.06,"l":58.7301,"n":1217,"o":58.83,"t":"2026-10-02T14:15:00Z","v":62921,"vw":58.925302},{"c":59.165,"h":59.22,"l":58.82,"n":1446,"o":58.965,"t":"2026-10-02T14:30:00Z","v":97355,"vw":58.985678},{"c":59.24,"h":59.32,"l":59.07,"n":889,"o":59.14,"t":"2026-10-02T14:45:00Z","v":42331,"vw":59.178659},{"c":58.835,"h":59.26,"l":58.69,"n":1218,"o":59.26,"t":"2026-10-02T15:00:00Z","v":73753,"vw":58.928107},{"c":59.31,"h":59.32,"l":58.88,"n":1173,"o":58.88,"t":"2026-10-02T15:15:00Z","v":48209,"vw":59.144049},{"c":59.44,"h":59.54,"l":59.23,"n":1138,"o":59.28,"t":"2026-10-02T15:30:00Z","v":99324,"vw":59.440194},{"c":59.27,"h":59.48,"l":59.08,"n":952,"o":59.44,"t":"2026-10-02T15:45:00Z","v":50466,"vw":59.265173},{"c":59.15,"h":59.355,"l":59.05,"n":817,"o":59.27,"t":"2026-10-02T16:00:00Z","v":63478,"vw":59.179127},{"c":59.055,"h":59.16,"l":59,"n":821,"o":59.14,"t":"2026-10-02T16:15:00Z","v":33209,"vw":59.070875},{"c":59.135,"h":59.17,"l":59.06,"n":786,"o":59.06,"t":"2026-10-02T16:30:00Z","v":34852,"vw":59.132761},{"c":59.315,"h":59.33,"l":59.18,"n":798,"o":59.18,"t":"2026-10-02T16:45:00Z","v":32566,"vw":59.264509},{"c":59.445,"h":59.6,"l":59.29,"n":1092,"o":59.31,"t":"2026-10-02T17:00:00Z","v":74927,"vw":59.456985},{"c":59.545,"h":59.56,"l":59.3503,"n":906,"o":59.445,"t":"2026-10-02T17:15:00Z","v":46331,"vw":59.446499},{"c":59.75,"h":59.77,"l":59.55,"n":954,"o":59.57,"t":"2026-10-02T17:30:00Z","v":38664,"vw":59.671627},{"c":59.63,"h":59.75,"l":59.57,"n":1069,"o":59.75,"t":"2026-10-02T17:45:00Z","v":38024,"vw":59.660889},{"c":59.8,"h":59.8,"l":59.57,"n":1180,"o":59.62,"t":"2026-10-02T18:00:00Z","v":53312,"vw":59.670042},{"c":59.77,"h":59.78,"l":59.555,"n":948,"o":59.78,"t":"2026-10-02T18:15:00Z","v":42156,"vw":59.699348},{"c":59.63,"h":59.76,"l":59.54,"n":1111,"o":59.76,"t":"2026-10-02T18:30:00Z","v":68111,"vw":59.653469},{"c":59.59,"h":59.76,"l":59.555,"n":1272,"o":59.63,"t":"2026-10-02T18:45:00Z","v":77947,"vw":59.664111},{"c":59.675,"h":59.74,"l":59.43,"n":1456,"o":59.57,"t":"2026-10-02T19:00:00Z","v":108720,"vw":59.598499},{"c":59.82,"h":59.82,"l":59.645,"n":1515,"o":59.7,"t":"2026-10-02T19:15:00Z","v":92450,"vw":59.703123},{"c":60.32,"h":60.36,"l":59.81,"n":2464,"o":59.82,"t":"2026-10-02T19:30:00Z","v":131564,"vw":60.157243},{"c":60.28,"h":60.43,"l":59.92,"n":7865,"o":60.33,"t":"2026-10-02T19:45:00Z","v":623179,"vw":60.26538},{"c":60.25,"h":60.25,"l":60.25,"n":40,"o":60.25,"t":"2026-10-02T20:00:00Z","v":889514,"vw":60.25},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-02T20:15:00Z","v":91275,"vw":60.25},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-02T22:00:00Z","v":1187,"vw":59},{"c":59.41,"h":59.41,"l":59.41,"n":2,"o":59.41,"t":"2026-10-02T23:15:00Z","v":200,"vw":59.41},{"c":60.25,"h":60.25,"l":60.25,"n":4,"o":60.25,"t":"2026-10-05T08:30:00Z","v":4008,"vw":60.25},{"c":60.55,"h":60.6105,"l":60.55,"n":2,"o":60.6105,"t":"2026-10-05T12:00:00Z","v":329,"vw":60.580342},{"c":60.1078,"h":60.1078,"l":60.1078,"n":1,"o":60.1078,"t":"2026-10-05T12:30:00Z","v":165,"vw":60.1078},{"c":60.6694,"h":60.6694,"l":60.23,"n":2,"o":60.23,"t":"2026-10-05T13:00:00Z","v":285,"vw":60.484389},{"c":60.55,"h":60.55,"l":60.24,"n":2,"o":60.24,"t":"2026-10-05T13:15:00Z","v":242,"vw":60.395},{"c":60.21,"h":60.69,"l":60.12,"n":762,"o":60.4,"t":"2026-10-05T13:30:00Z","v":57360,"vw":60.354842},{"c":60.39,"h":60.4587,"l":60.05,"n":623,"o":60.21,"t":"2026-10-05T13:45:00Z","v":27945,"vw":60.260726},{"c":60.885,"h":60.98,"l":60.27,"n":943,"o":60.375,"t":"2026-10-05T14:00:00Z","v":65033,"vw":60.555018},{"c":61.125,"h":61.18,"l":60.93,"n":931,"o":60.94,"t":"2026-10-05T14:15:00Z","v":51670,"vw":61.071515},{"c":61.025,"h":61.17,"l":60.885,"n":1620,"o":61.125,"t":"2026-10-05T14:30:00Z","v":94033,"vw":61.039541},{"c":61.2,"h":61.23,"l":60.97,"n":1183,"o":61.04,"t":"2026-10-05T14:45:00Z","v":52569,"vw":61.118276},{"c":61.385,"h":61.41,"l":61.13,"n":1259,"o":61.25,"t":"2026-10-05T15:00:00Z","v":57921,"vw":61.28755},{"c":61.46,"h":61.59,"l":61.34,"n":1130,"o":61.36,"t":"2026-10-05T15:15:00Z","v":52773,"vw":61.46614},{"c":61.545,"h":61.57,"l":61.48,"n":825,"o":61.5,"t":"2026-10-05T15:30:00Z","v":37130,"vw":61.511236},{"c":61.615,"h":61.72,"l":61.52,"n":1232,"o":61.52,"t":"2026-10-05T15:45:00Z","v":62045,"vw":61.644729},{"c":61.76,"h":61.78,"l":61.43,"n":1216,"o":61.64,"t":"2026-10-05T16:00:00Z","v":52361,"vw":61.584821},{"c":61.67,"h":61.78,"l":61.46,"n":1500,"o":61.78,"t":"2026-10-05T16:15:00Z","v":163801,"vw":61.660371},{"c":61.925,"h":61.95,"l":61.61,"n":976,"o":61.68,"t":"2026-10-05T16:30:00Z","v":36315,"vw":61.728902},{"c":61.84,"h":61.95,"l":61.73,"n":1075,"o":61.91,"t":"2026-10-05T16:45:00Z","v":43274,"vw":61.838745},{"c":61.67,"h":61.9,"l":61.66,"n":1105,"o":61.85,"t":"2026-10-05T17:00:00Z","v":54731,"vw":61.806313},{"c":61.7,"h":61.84,"l":61.65,"n":1066,"o":61.67,"t":"2026-10-05T17:15:00Z","v":52289,"vw":61.743861},{"c":61.59,"h":61.71,"l":61.53,"n":1040,"o":61.7,"t":"2026-10-05T17:30:00Z","v":82865,"vw":61.628763},{"c":61.64,"h":61.72,"l":61.55,"n":1102,"o":61.61,"t":"2026-10-05T17:45:00Z","v":63473,"vw":61.635562},{"c":61.9,"h":61.92,"l":61.64,"n":1293,"o":61.64,"t":"2026-10-05T18:00:00Z","v":73604,"vw":61.741443},{"c":61.975,"h":62,"l":61.86,"n":854,"o":61.885,"t":"2026-10-05T18:15:00Z","v":36947,"vw":61.90984},{"c":61.98,"h":62.11,"l":61.9,"n":1360,"o":62,"t":"2026-10-05T18:30:00Z","v":70416,"vw":61.989082},{"c":61.79,"h":62,"l":61.68,"n":1475,"o":61.98,"t":"2026-10-05T18:45:00Z","v":100698,"vw":61.843673},{"c":61.94,"h":62,"l":61.61,"n":1431,"o":61.79,"t":"2026-10-05T19:00:00Z","v":105635,"vw":61.80497},{"c":62.23,"h":62.25,"l":61.9451,"n":1534,"o":61.97,"t":"2026-10-05T19:15:00Z","v":88596,"vw":62.074003},{"c":62.11,"h":62.26,"l":62,"n":2063,"o":62.26,"t":"2026-10-05T19:30:00Z","v":115863,"vw":62.120933},{"c":62.06,"h":62.105,"l":61.615,"n":8729,"o":62.105,"t":"2026-10-05T19:45:00Z","v":631589,"vw":61.923864},{"c":62,"h":62.65,"l":62,"n":76,"o":62,"t":"2026-10-05T20:00:00Z","v":728990,"vw":62.001634},{"c":62,"h":62.12,"l":62,"n":4,"o":62.12,"t":"2026-10-05T20:15:00Z","v":183050,"vw":62.000302},{"c":62.2,"h":62.31,"l":62.2,"n":9,"o":62.31,"t":"2026-10-05T21:45:00Z","v":1371,"vw":62.256666},{"c":62.4,"h":62.41,"l":62.4,"n":5,"o":62.4,"t":"2026-10-06T08:00:00Z","v":592,"vw":62.401721},{"c":62.6483,"h":62.6483,"l":62.6483,"n":1,"o":62.6483,"t":"2026-10-06T11:00:00Z","v":108,"vw":62.6483},{"c":62.69,"h":62.69,"l":62.69,"n":2,"o":62.69,"t":"2026-10-06T11:30:00Z","v":900,"vw":62.69},{"c":62.51,"h":62.51,"l":62.49,"n":16,"o":62.51,"t":"2026-10-06T11:45:00Z","v":1075,"vw":62.502278},{"c":62.66,"h":62.66,"l":62.66,"n":5,"o":62.66,"t":"2026-10-06T12:00:00Z","v":136,"vw":62.66},{"c":62.6003,"h":62.63,"l":62.6003,"n":7,"o":62.63,"t":"2026-10-06T12:15:00Z","v":1058,"vw":62.613142},{"c":62.99,"h":63,"l":62.9,"n":17,"o":62.9999,"t":"2026-10-06T12:30:00Z","v":974,"vw":62.95415},{"c":63.3,"h":63.3,"l":63.3,"n":1,"o":63.3,"t":"2026-10-06T13:15:00Z","v":237,"vw":63.3},{"c":64.895,"h":65.64,"l":62.87,"n":1988,"o":62.87,"t":"2026-10-06T13:30:00Z","v":184118,"vw":64.232831},{"c":64.655,"h":65.11,"l":64.335,"n":887,"o":64.895,"t":"2026-10-06T13:45:00Z","v":82455,"vw":64.860902},{"c":64.465,"h":64.75,"l":64.33,"n":2128,"o":64.68,"t":"2026-10-06T14:00:00Z","v":193561,"vw":64.565156},{"c":63.9,"h":64.465,"l":63.64,"n":1656,"o":64.465,"t":"2026-10-06T14:15:00Z","v":147751,"vw":63.993099},{"c":63.595,"h":64.02,"l":63.54,"n":1225,"o":63.89,"t":"2026-10-06T14:30:00Z","v":95754,"vw":63.82606},{"c":63.43,"h":63.67,"l":63.25,"n":850,"o":63.58,"t":"2026-10-06T14:45:00Z","v":48138,"vw":63.426222},{"c":63.55,"h":63.63,"l":63.2405,"n":643,"o":63.365,"t":"2026-10-06T15:00:00Z","v":31108,"vw":63.455872},{"c":63.67,"h":63.72,"l":63.5,"n":755,"o":63.52,"t":"2026-10-06T15:15:00Z","v":49329,"vw":63.649698},{"c":63.68,"h":63.71,"l":63.47,"n":789,"o":63.65,"t":"2026-10-06T15:30:00Z","v":43249,"vw":63.624469},{"c":63.805,"h":63.86,"l":63.63,"n":698,"o":63.675,"t":"2026-10-06T15:45:00Z","v":29300,"vw":63.737918},{"c":63.72,"h":63.84,"l":63.57,"n":836,"o":63.84,"t":"2026-10-06T16:00:00Z","v":38437,"vw":63.700632},{"c":64.14,"h":64.18,"l":63.69,"n":1795,"o":63.72,"t":"2026-10-06T16:15:00Z","v":117477,"vw":63.884879},{"c":63.685,"h":64.16,"l":63.65,"n":1099,"o":64.13,"t":"2026-10-06T16:30:00Z","v":78960,"vw":63.986926},{"c":63.28,"h":63.75,"l":63.17,"n":1150,"o":63.68,"t":"2026-10-06T16:45:00Z","v":77760,"vw":63.591793},{"c":63.3,"h":63.51,"l":63.17,"n":848,"o":63.23,"t":"2026-10-06T17:00:00Z","v":70231,"vw":63.392996},{"c":63.49,"h":63.4913,"l":63.27,"n":748,"o":63.33,"t":"2026-10-06T17:15:00Z","v":45087,"vw":63.348417},{"c":63.5,"h":63.59,"l":63.41,"n":1052,"o":63.46,"t":"2026-10-06T17:30:00Z","v":58672,"vw":63.487616},{"c":63.38,"h":63.605,"l":63.28,"n":1400,"o":63.48,"t":"2026-10-06T17:45:00Z","v":103917,"vw":63.444429},{"c":63.31,"h":63.38,"l":63.05,"n":1380,"o":63.3525,"t":"2026-10-06T18:00:00Z","v":82414,"vw":63.264762},{"c":63.355,"h":63.42,"l":63.19,"n":845,"o":63.32,"t":"2026-10-06T18:15:00Z","v":40578,"vw":63.330631},{"c":63.5499,"h":63.5499,"l":63.31,"n":967,"o":63.34,"t":"2026-10-06T18:30:00Z","v":53106,"vw":63.412117},{"c":63.37,"h":63.565,"l":63.16,"n":858,"o":63.55,"t":"2026-10-06T18:45:00Z","v":41089,"vw":63.375374},{"c":63.455,"h":63.475,"l":63.28,"n":915,"o":63.375,"t":"2026-10-06T19:00:00Z","v":44008,"vw":63.379427},{"c":63.49,"h":63.645,"l":63.42,"n":1353,"o":63.48,"t":"2026-10-06T19:15:00Z","v":73842,"vw":63.536879},{"c":63.325,"h":63.58,"l":63.215,"n":1629,"o":63.48,"t":"2026-10-06T19:30:00Z","v":90751,"vw":63.431892},{"c":63.76,"h":63.8598,"l":63.265,"n":6009,"o":63.3,"t":"2026-10-06T19:45:00Z","v":413227,"vw":63.679771},{"c":63.75,"h":63.75,"l":63.75,"n":39,"o":63.75,"t":"2026-10-06T20:00:00Z","v":395680,"vw":63.75},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-06T20:15:00Z","v":365100,"vw":63.75},{"c":64,"h":64.19,"l":64,"n":27,"o":64.19,"t":"2026-10-07T13:15:00Z","v":1750,"vw":64.152},{"c":64.04,"h":64.08,"l":63.32,"n":554,"o":63.59,"t":"2026-10-07T13:30:00Z","v":57132,"vw":63.741732},{"c":64.09,"h":64.3,"l":63.8866,"n":855,"o":64.04,"t":"2026-10-07T13:45:00Z","v":72980,"vw":64.185574},{"c":63.7563,"h":64.09,"l":63.5114,"n":550,"o":64.09,"t":"2026-10-07T14:00:00Z","v":21892,"vw":63.770763},{"c":63.895,"h":64.09,"l":63.78,"n":775,"o":63.8,"t":"2026-10-07T14:15:00Z","v":29435,"vw":63.962843},{"c":63.8432,"h":63.95,"l":63.61,"n":557,"o":63.86,"t":"2026-10-07T14:30:00Z","v":19519,"vw":63.845502},{"c":63.92,"h":64.02,"l":63.72,"n":696,"o":63.84,"t":"2026-10-07T14:45:00Z","v":26350,"vw":63.848318},{"c":64.16,"h":64.18,"l":63.895,"n":801,"o":63.895,"t":"2026-10-07T15:00:00Z","v":41957,"vw":64.019853},{"c":63.75,"h":64.3,"l":63.605,"n":779,"o":64.12,"t":"2026-10-07T15:15:00Z","v":41281,"vw":63.95895},{"c":63.83,"h":63.9,"l":63.53,"n":1082,"o":63.73,"t":"2026-10-07T15:30:00Z","v":76880,"vw":63.790102},{"c":63.98,"h":64.1084,"l":63.8378,"n":867,"o":63.88,"t":"2026-10-07T15:45:00Z","v":59367,"vw":63.954021},{"c":64.1,"h":64.14,"l":63.81,"n":684,"o":63.965,"t":"2026-10-07T16:00:00Z","v":25348,"vw":64.003042},{"c":64.29,"h":64.31,"l":64.11,"n":640,"o":64.125,"t":"2026-10-07T16:15:00Z","v":27013,"vw":64.213792},{"c":64.045,"h":64.29,"l":63.905,"n":839,"o":64.23,"t":"2026-10-07T16:30:00Z","v":46788,"vw":64.095933},{"c":64.07,"h":64.15,"l":64.05,"n":675,"o":64.12,"t":"2026-10-07T16:45:00Z","v":29472,"vw":64.091393},{"c":64.26,"h":64.4,"l":64.08,"n":884,"o":64.08,"t":"2026-10-07T17:00:00Z","v":39987,"vw":64.280991},{"c":64.39,"h":64.42,"l":64.26,"n":740,"o":64.315,"t":"2026-10-07T17:15:00Z","v":35498,"vw":64.331349},{"c":64.4375,"h":64.55,"l":64.31,"n":895,"o":64.35,"t":"2026-10-07T17:30:00Z","v":38958,"vw":64.436275},{"c":64.51,"h":64.53,"l":64.375,"n":714,"o":64.425,"t":"2026-10-07T17:45:00Z","v":33506,"vw":64.463645},{"c":64.65,"h":64.77,"l":64.455,"n":807,"o":64.5,"t":"2026-10-07T18:00:00Z","v":44287,"vw":64.584736},{"c":64.64,"h":64.7,"l":64.54,"n":842,"o":64.65,"t":"2026-10-07T18:15:00Z","v":38068,"vw":64.61573},{"c":64.64,"h":64.83,"l":64.54,"n":1072,"o":64.64,"t":"2026-10-07T18:30:00Z","v":56871,"vw":64.700086},{"c":64.6,"h":64.8,"l":64.6,"n":1152,"o":64.7,"t":"2026-10-07T18:45:00Z","v":48922,"vw":64.67027},{"c":64.445,"h":64.69,"l":64.43,"n":1350,"o":64.63,"t":"2026-10-07T19:00:00Z","v":66785,"vw":64.586061},{"c":64.12,"h":64.47,"l":64.1,"n":1127,"o":64.455,"t":"2026-10-07T19:15:00Z","v":47774,"vw":64.292886},{"c":63.88,"h":64.21,"l":63.71,"n":1443,"o":64.15,"t":"2026-10-07T19:30:00Z","v":63453,"vw":63.918496},{"c":63.83,"h":64.02,"l":63.77,"n":4829,"o":63.88,"t":"2026-10-07T19:45:00Z","v":313263,"vw":63.862546},{"c":63.8,"h":63.8,"l":63.8,"n":43,"o":63.8,"t":"2026-10-07T20:00:00Z","v":404004,"vw":63.8},{"c":64.75,"h":64.75,"l":64.75,"n":1,"o":64.75,"t":"2026-10-07T23:30:00Z","v":100,"vw":64.75},{"c":63.67,"h":63.67,"l":63.67,"n":6,"o":63.67,"t":"2026-10-08T11:00:00Z","v":343,"vw":63.67},{"c":63.06,"h":63.74,"l":62.9,"n":285,"o":63.74,"t":"2026-10-08T13:30:00Z","v":23017,"vw":63.282861},{"c":63.575,"h":63.86,"l":63.19,"n":711,"o":63.2,"t":"2026-10-08T13:45:00Z","v":94192,"vw":63.598558},{"c":63.245,"h":63.74,"l":62.92,"n":644,"o":63.575,"t":"2026-10-08T14:00:00Z","v":37770,"vw":63.265956},{"c":62.75,"h":63.24,"l":62.75,"n":508,"o":63.22,"t":"2026-10-08T14:15:00Z","v":24222,"vw":63.063448},{"c":62.745,"h":62.86,"l":62.62,"n":553,"o":62.75,"t":"2026-10-08T14:30:00Z","v":23564,"vw":62.742922},{"c":62.67,"h":62.8,"l":62.63,"n":520,"o":62.63,"t":"2026-10-08T14:45:00Z","v":23427,"vw":62.722682},{"c":62.87,"h":62.87,"l":62.67,"n":511,"o":62.67,"t":"2026-10-08T15:00:00Z","v":17932,"vw":62.750908},{"c":63.16,"h":63.19,"l":62.83,"n":698,"o":62.8599,"t":"2026-10-08T15:15:00Z","v":40139,"vw":63.006221},{"c":63.02,"h":63.145,"l":62.85,"n":544,"o":63.145,"t":"2026-10-08T15:30:00Z","v":26616,"vw":62.958114},{"c":62.99,"h":63.255,"l":62.975,"n":505,"o":63.02,"t":"2026-10-08T15:45:00Z","v":21045,"vw":63.105492},{"c":63.125,"h":63.15,"l":62.98,"n":501,"o":63.015,"t":"2026-10-08T16:00:00Z","v":23147,"vw":63.062891},{"c":63.055,"h":63.46,"l":62.97,"n":694,"o":63.1,"t":"2026-10-08T16:15:00Z","v":41838,"vw":63.207729},{"c":62.945,"h":63.07,"l":62.85,"n":587,"o":63.04,"t":"2026-10-08T16:30:00Z","v":30730,"vw":62.963893},{"c":63.6,"h":63.675,"l":62.94,"n":1003,"o":62.95,"t":"2026-10-08T16:45:00Z","v":75935,"vw":63.269039},{"c":63.99,"h":64,"l":63.46,"n":822,"o":63.56,"t":"2026-10-08T17:00:00Z","v":46410,"vw":63.710002},{"c":63.87,"h":64.03,"l":63.62,"n":1168,"o":64.01,"t":"2026-10-08T17:15:00Z","v":102915,"vw":63.833258},{"c":63.89,"h":64.02,"l":63.68,"n":1345,"o":63.85,"t":"2026-10-08T17:30:00Z","v":73930,"vw":63.88982},{"c":64.125,"h":64.2099,"l":63.87,"n":1088,"o":63.9,"t":"2026-10-08T17:45:00Z","v":88724,"vw":63.985335},{"c":64.49,"h":64.49,"l":63.95,"n":1036,"o":64.125,"t":"2026-10-08T18:00:00Z","v":67154,"vw":64.226798},{"c":64.31,"h":64.535,"l":64.3,"n":898,"o":64.5,"t":"2026-10-08T18:15:00Z","v":46155,"vw":64.41963},{"c":64.31,"h":64.37,"l":64.16,"n":909,"o":64.35,"t":"2026-10-08T18:30:00Z","v":69220,"vw":64.289488},{"c":63.855,"h":64.38,"l":63.78,"n":1066,"o":64.38,"t":"2026-10-08T18:45:00Z","v":75113,"vw":64.122987},{"c":63.955,"h":63.96,"l":63.76,"n":919,"o":63.865,"t":"2026-10-08T19:00:00Z","v":55713,"vw":63.898927},{"c":63.705,"h":64.085,"l":63.705,"n":1449,"o":63.97,"t":"2026-10-08T19:15:00Z","v":93471,"vw":63.945119},{"c":63.78,"h":63.9,"l":63.6,"n":1401,"o":63.7,"t":"2026-10-08T19:30:00Z","v":72693,"vw":63.818362},{"c":63.65,"h":63.89,"l":63.6,"n":4788,"o":63.76,"t":"2026-10-08T19:45:00Z","v":332037,"vw":63.724164},{"c":63.66,"h":63.66,"l":63.66,"n":26,"o":63.66,"t":"2026-10-08T20:00:00Z","v":342421,"vw":63.66},{"c":63.99,"h":64.5,"l":63.5,"n":427,"o":63.77,"t":"2026-10-09T13:30:00Z","v":41555,"vw":64.090041},{"c":64.27,"h":64.39,"l":64.01,"n":261,"o":64.1,"t":"2026-10-09T13:45:00Z","v":9344,"vw":64.184505},{"c":64.295,"h":64.665,"l":64.22,"n":794,"o":64.3,"t":"2026-10-09T14:00:00Z","v":39918,"vw":64.456063},{"c":64.02,"h":64.26,"l":63.6701,"n":825,"o":64.185,"t":"2026-10-09T14:15:00Z","v":54440,"vw":63.967406},{"c":63.91,"h":64.07,"l":63.89,"n":455,"o":63.975,"t":"2026-10-09T14:30:00Z","v":20892,"vw":64.003857},{"c":63.96,"h":64.01,"l":63.65,"n":689,"o":63.94,"t":"2026-10-09T14:45:00Z","v":32347,"vw":63.834085},{"c":64.165,"h":64.18,"l":63.94,"n":394,"o":63.94,"t":"2026-10-09T15:00:00Z","v":16853,"vw":64.082255},{"c":64.315,"h":64.33,"l":64.05,"n":478,"o":64.165,"t":"2026-10-09T15:15:00Z","v":24059,"vw":64.180945},{"c":64.1769,"h":64.28,"l":63.98,"n":532,"o":64.24,"t":"2026-10-09T15:30:00Z","v":17575,"vw":64.145527},{"c":64.28,"h":64.36,"l":64.01,"n":672,"o":64.1,"t":"2026-10-09T15:45:00Z","v":36246,"vw":64.099631},{"c":64.39,"h":64.39,"l":64.04,"n":807,"o":64.235,"t":"2026-10-09T16:00:00Z","v":61783,"vw":64.16843},{"c":64.43,"h":64.43,"l":64.29,"n":480,"o":64.34,"t":"2026-10-09T16:15:00Z","v":18520,"vw":64.365757},{"c":64.395,"h":64.44,"l":64.34,"n":494,"o":64.42,"t":"2026-10-09T16:30:00Z","v":17941,"vw":64.392528},{"c":64.54,"h":64.61,"l":64.37,"n":633,"o":64.44,"t":"2026-10-09T16:45:00Z","v":28881,"vw":64.493178},{"c":64.65,"h":64.8,"l":64.54,"n":1047,"o":64.54,"t":"2026-10-09T17:00:00Z","v":52504,"vw":64.706261},{"c":64.32,"h":64.79,"l":64.31,"n":854,"o":64.65,"t":"2026-10-09T17:15:00Z","v":45017,"vw":64.55963},{"c":64.36,"h":64.46,"l":64.12,"n":774,"o":64.32,"t":"2026-10-09T17:30:00Z","v":36746,"vw":64.301196},{"c":64.7,"h":64.74,"l":64.36,"n":741,"o":64.36,"t":"2026-10-09T17:45:00Z","v":37236,"vw":64.588422},{"c":64.91,"h":65.06,"l":64.66,"n":1084,"o":64.74,"t":"2026-10-09T18:00:00Z","v":94623,"vw":64.854706},{"c":64.89,"h":65.09,"l":64.83,"n":795,"o":64.91,"t":"2026-10-09T18:15:00Z","v":55033,"vw":64.95033},{"c":64.77,"h":65.01,"l":64.74,"n":853,"o":64.89,"t":"2026-10-09T18:30:00Z","v":38935,"vw":64.907228},{"c":64.73,"h":64.95,"l":64.68,"n":638,"o":64.82,"t":"2026-10-09T18:45:00Z","v":32076,"vw":64.840896},{"c":64.485,"h":64.815,"l":64.4825,"n":953,"o":64.68,"t":"2026-10-09T19:00:00Z","v":53165,"vw":64.638868},{"c":64.39,"h":64.58,"l":64.39,"n":830,"o":64.485,"t":"2026-10-09T19:15:00Z","v":40257,"vw":64.525243},{"c":64.33,"h":64.505,"l":64.27,"n":1349,"o":64.35,"t":"2026-10-09T19:30:00Z","v":67197,"vw":64.38539},{"c":63.71,"h":64.43,"l":63.62,"n":4643,"o":64.355,"t":"2026-10-09T19:45:00Z","v":292273,"vw":63.867071},{"c":63.74,"h":63.74,"l":63.74,"n":27,"o":63.74,"t":"2026-10-09T20:00:00Z","v":336792,"vw":63.74},{"c":63.24,"h":63.24,"l":63.24,"n":3,"o":63.24,"t":"2026-10-12T11:00:00Z","v":202,"vw":63.24},{"c":63.75,"h":64.01,"l":63.73,"n":32,"o":64.01,"t":"2026-10-12T11:30:00Z","v":724,"vw":63.834706},{"c":63.53,"h":63.53,"l":63.53,"n":1,"o":63.53,"t":"2026-10-12T13:00:00Z","v":120,"vw":63.53},{"c":63.52,"h":63.52,"l":63.52,"n":3,"o":63.52,"t":"2026-10-12T13:15:00Z","v":240,"vw":63.52},{"c":63.83,"h":64.0896,"l":63.25,"n":383,"o":63.65,"t":"2026-10-12T13:30:00Z","v":29716,"vw":63.71611},{"c":63.875,"h":64.23,"l":63.77,"n":541,"o":63.97,"t":"2026-10-12T13:45:00Z","v":47829,"vw":63.974557},{"c":63.325,"h":63.87,"l":63.23,"n":683,"o":63.79,"t":"2026-10-12T14:00:00Z","v":28124,"vw":63.560758},{"c":63.24,"h":63.3479,"l":63.1001,"n":603,"o":63.29,"t":"2026-10-12T14:15:00Z","v":25893,"vw":63.232111},{"c":63.2,"h":63.35,"l":63.17,"n":560,"o":63.25,"t":"2026-10-12T14:30:00Z","v":26384,"vw":63.276865},{"c":63.13,"h":63.2,"l":62.94,"n":650,"o":63.05,"t":"2026-10-12T14:45:00Z","v":23038,"vw":63.065217},{"c":63.03,"h":63.3,"l":62.98,"n":661,"o":63.1279,"t":"2026-10-12T15:00:00Z","v":27017,"vw":63.139357},{"c":62.81,"h":63.05,"l":62.76,"n":643,"o":63.04,"t":"2026-10-12T15:15:00Z","v":34530,"vw":62.896327},{"c":62.865,"h":62.9077,"l":62.63,"n":684,"o":62.79,"t":"2026-10-12T15:30:00Z","v":22987,"vw":62.758072},{"c":62.82,"h":62.94,"l":62.72,"n":505,"o":62.82,"t":"2026-10-12T15:45:00Z","v":17894,"vw":62.82605},{"c":62.905,"h":62.92,"l":62.74,"n":525,"o":62.84,"t":"2026-10-12T16:00:00Z","v":17442,"vw":62.819258},{"c":62.84,"h":63.005,"l":62.84,"n":470,"o":62.905,"t":"2026-10-12T16:15:00Z","v":18453,"vw":62.934788},{"c":62.96,"h":62.98,"l":62.81,"n":714,"o":62.865,"t":"2026-10-12T16:30:00Z","v":26313,"vw":62.882802},{"c":62.58,"h":62.95,"l":62.56,"n":722,"o":62.95,"t":"2026-10-12T16:45:00Z","v":32341,"vw":62.75878},{"c":62.5,"h":62.67,"l":62.39,"n":704,"o":62.55,"t":"2026-10-12T17:00:00Z","v":26603,"vw":62.529296},{"c":62.51,"h":62.62,"l":62.38,"n":731,"o":62.4625,"t":"2026-10-12T17:15:00Z","v":26923,"vw":62.495384},{"c":62.455,"h":62.515,"l":62.4,"n":590,"o":62.515,"t":"2026-10-12T17:30:00Z","v":18604,"vw":62.442812},{"c":62.34,"h":62.455,"l":62.1,"n":1155,"o":62.455,"t":"2026-10-12T17:45:00Z","v":42705,"vw":62.232019},{"c":62.54,"h":62.545,"l":62.3,"n":980,"o":62.34,"t":"2026-10-12T18:00:00Z","v":40359,"vw":62.40872},{"c":62.65,"h":62.88,"l":62.535,"n":1030,"o":62.54,"t":"2026-10-12T18:15:00Z","v":58116,"vw":62.73053},{"c":62.6,"h":62.685,"l":62.505,"n":851,"o":62.65,"t":"2026-10-12T18:30:00Z","v":32393,"vw":62.602703},{"c":62.84,"h":62.88,"l":62.57,"n":1257,"o":62.6,"t":"2026-10-12T18:45:00Z","v":46020,"vw":62.667644},{"c":62.515,"h":62.92,"l":62.51,"n":1208,"o":62.92,"t":"2026-10-12T19:00:00Z","v":55799,"vw":62.740597},{"c":62.805,"h":62.805,"l":62.41,"n":1290,"o":62.505,"t":"2026-10-12T19:15:00Z","v":60053,"vw":62.574443},{"c":62.87,"h":62.95,"l":62.73,"n":1552,"o":62.8,"t":"2026-10-12T19:30:00Z","v":85076,"vw":62.866702},{"c":63.03,"h":63.1,"l":62.74,"n":4280,"o":62.85,"t":"2026-10-12T19:45:00Z","v":272468,"vw":62.990859},{"c":63.01,"h":63.01,"l":63.01,"n":35,"o":63.01,"t":"2026-10-12T20:00:00Z","v":359981,"vw":63.01},{"c":63.07,"h":63.07,"l":63.07,"n":5,"o":63.07,"t":"2026-10-13T13:15:00Z","v":262,"vw":63.07},{"c":62.77,"h":63.3169,"l":62.47,"n":510,"o":62.82,"t":"2026-10-13T13:30:00Z","v":32475,"vw":62.837129},{"c":62.405,"h":62.78,"l":62.3,"n":448,"o":62.78,"t":"2026-10-13T13:45:00Z","v":28293,"vw":62.549244},{"c":61.8,"h":62.385,"l":61.68,"n":1143,"o":62.385,"t":"2026-10-13T14:00:00Z","v":77038,"vw":61.970086},{"c":61.72,"h":62.13,"l":61.72,"n":670,"o":61.8,"t":"2026-10-13T14:15:00Z","v":36870,"vw":61.914258},{"c":62.24,"h":62.3,"l":61.73,"n":470,"o":61.82,"t":"2026-10-13T14:30:00Z","v":16216,"vw":61.982276},{"c":61.875,"h":62.365,"l":61.82,"n":714,"o":62.22,"t":"2026-10-13T14:45:00Z","v":31071,"vw":62.018533},{"c":62.04,"h":62.04,"l":61.55,"n":790,"o":61.81,"t":"2026-10-13T15:00:00Z","v":34443,"vw":61.850283},{"c":61.985,"h":62.17,"l":61.95,"n":639,"o":62.03,"t":"2026-10-13T15:15:00Z","v":30816,"vw":62.049991},{"c":61.85,"h":62.07,"l":61.73,"n":857,"o":61.95,"t":"2026-10-13T15:30:00Z","v":49795,"vw":61.941886},{"c":61.97,"h":61.98,"l":61.75,"n":884,"o":61.845,"t":"2026-10-13T15:45:00Z","v":48957,"vw":61.852689},{"c":62.105,"h":62.24,"l":62.01,"n":659,"o":62.01,"t":"2026-10-13T16:00:00Z","v":25101,"vw":62.126893},{"c":62.36,"h":62.37,"l":62.09,"n":559,"o":62.12,"t":"2026-10-13T16:15:00Z","v":20927,"vw":62.225954},{"c":62.42,"h":62.445,"l":62.06,"n":695,"o":62.38,"t":"2026-10-13T16:30:00Z","v":30247,"vw":62.273421},{"c":62.255,"h":62.42,"l":62.155,"n":722,"o":62.42,"t":"2026-10-13T16:45:00Z","v":42397,"vw":62.284301},{"c":62.225,"h":62.3,"l":62.15,"n":573,"o":62.21,"t":"2026-10-13T17:00:00Z","v":19265,"vw":62.218288},{"c":62.21,"h":62.26,"l":62.15,"n":605,"o":62.2,"t":"2026-10-13T17:15:00Z","v":24579,"vw":62.208438},{"c":62.31,"h":62.44,"l":62.24,"n":583,"o":62.24,"t":"2026-10-13T17:30:00Z","v":19949,"vw":62.345301},{"c":62.075,"h":62.33,"l":61.98,"n":871,"o":62.315,"t":"2026-10-13T17:45:00Z","v":34746,"vw":62.155712},{"c":62.1,"h":62.3,"l":62,"n":765,"o":62.05,"t":"2026-10-13T18:00:00Z","v":31045,"vw":62.137144},{"c":62.03,"h":62.14,"l":62.01,"n":566,"o":62.0814,"t":"2026-10-13T18:15:00Z","v":22073,"vw":62.057208},{"c":61.975,"h":62.18,"l":61.91,"n":859,"o":62,"t":"2026-10-13T18:30:00Z","v":43809,"vw":62.03483},{"c":62.05,"h":62.1,"l":61.85,"n":1192,"o":61.955,"t":"2026-10-13T18:45:00Z","v":62098,"vw":61.969774},{"c":61.92,"h":62.075,"l":61.81,"n":1029,"o":62.05,"t":"2026-10-13T19:00:00Z","v":51181,"vw":61.963721},{"c":62.085,"h":62.085,"l":61.88,"n":1080,"o":61.92,"t":"2026-10-13T19:15:00Z","v":44244,"vw":61.991898},{"c":62.33,"h":62.425,"l":62.07,"n":1208,"o":62.09,"t":"2026-10-13T19:30:00Z","v":45566,"vw":62.253977},{"c":62.67,"h":62.69,"l":62.28,"n":3786,"o":62.36,"t":"2026-10-13T19:45:00Z","v":212020,"vw":62.564282},{"c":62.65,"h":62.65,"l":62.65,"n":47,"o":62.65,"t":"2026-10-13T20:00:00Z","v":288520,"vw":62.65},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-13T21:30:00Z","v":1500,"vw":62.8},{"c":63,"h":63,"l":62.99,"n":5,"o":63,"t":"2026-10-14T12:15:00Z","v":351,"vw":62.996667},{"c":62.5,"h":62.66,"l":62.5,"n":17,"o":62.66,"t":"2026-10-14T12:30:00Z","v":3029,"vw":62.506666},{"c":62.35,"h":62.35,"l":62.35,"n":1,"o":62.35,"t":"2026-10-14T13:15:00Z","v":100,"vw":62.35},{"c":62.95,"h":63.1,"l":62.11,"n":300,"o":62.4,"t":"2026-10-14T13:30:00Z","v":28320,"vw":62.513526},{"c":62.9,"h":63.405,"l":62.535,"n":699,"o":62.95,"t":"2026-10-14T13:45:00Z","v":46650,"vw":62.900465},{"c":63.37,"h":63.4,"l":62.9,"n":591,"o":62.9,"t":"2026-10-14T14:00:00Z","v":31059,"vw":63.097834},{"c":63.23,"h":63.42,"l":63.18,"n":727,"o":63.33,"t":"2026-10-14T14:15:00Z","v":39750,"vw":63.262144},{"c":63.31,"h":63.36,"l":63.09,"n":560,"o":63.24,"t":"2026-10-14T14:30:00Z","v":25349,"vw":63.220945},{"c":63.29,"h":63.365,"l":63.15,"n":526,"o":63.28,"t":"2026-10-14T14:45:00Z","v":21377,"vw":63.267152},{"c":63.11,"h":63.32,"l":63.03,"n":703,"o":63.28,"t":"2026-10-14T15:00:00Z","v":25099,"vw":63.167501},{"c":63.24,"h":63.39,"l":63.1,"n":638,"o":63.1,"t":"2026-10-14T15:15:00Z","v":25549,"vw":63.279588},{"c":63.2148,"h":63.3,"l":63.17,"n":433,"o":63.225,"t":"2026-10-14T15:30:00Z","v":11661,"vw":63.223901},{"c":63.11,"h":63.22,"l":63.09,"n":760,"o":63.19,"t":"2026-10-14T15:45:00Z","v":28577,"vw":63.169942},{"c":63.055,"h":63.2,"l":63.04,"n":717,"o":63.13,"t":"2026-10-14T16:00:00Z","v":24776,"vw":63.140383},{"c":62.91,"h":63.11,"l":62.87,"n":677,"o":63.06,"t":"2026-10-14T16:15:00Z","v":28603,"vw":63.036006},{"c":63.03,"h":63.12,"l":62.85,"n":595,"o":62.92,"t":"2026-10-14T16:30:00Z","v":22132,"vw":62.985193},{"c":63.05,"h":63.26,"l":62.99,"n":638,"o":63.1,"t":"2026-10-14T16:45:00Z","v":25806,"vw":63.158497},{"c":63.11,"h":63.15,"l":63,"n":581,"o":63.025,"t":"2026-10-14T17:00:00Z","v":20476,"vw":63.088615},{"c":63.1,"h":63.18,"l":63.08,"n":648,"o":63.11,"t":"2026-10-14T17:15:00Z","v":17429,"vw":63.142879},{"c":62.805,"h":63.185,"l":62.8025,"n":1015,"o":63.1,"t":"2026-10-14T17:30:00Z","v":39151,"vw":63.019851},{"c":63.04,"h":63.05,"l":62.805,"n":590,"o":62.805,"t":"2026-10-14T17:45:00Z","v":19119,"vw":62.91711},{"c":63.09,"h":63.23,"l":63,"n":766,"o":63.04,"t":"2026-10-14T18:00:00Z","v":24540,"vw":63.103263},{"c":63.14,"h":63.17,"l":63.07,"n":678,"o":63.09,"t":"2026-10-14T18:15:00Z","v":25487,"vw":63.116801},{"c":63.16,"h":63.39,"l":63.13,"n":772,"o":63.165,"t":"2026-10-14T18:30:00Z","v":29519,"vw":63.281645},{"c":63.395,"h":63.44,"l":63.14,"n":959,"o":63.155,"t":"2026-10-14T18:45:00Z","v":41673,"vw":63.316781},{"c":63.29,"h":63.4276,"l":63.15,"n":1204,"o":63.39,"t":"2026-10-14T19:00:00Z","v":52847,"vw":63.301827},{"c":63.3443,"h":63.49,"l":63.245,"n":1195,"o":63.31,"t":"2026-10-14T19:15:00Z","v":44198,"vw":63.37091},{"c":63.2225,"h":63.41,"l":63.12,"n":1553,"o":63.34,"t":"2026-10-14T19:30:00Z","v":61009,"vw":63.249373},{"c":63.34,"h":63.62,"l":63.17,"n":4355,"o":63.23,"t":"2026-10-14T19:45:00Z","v":246682,"vw":63.357254},{"c":63.11,"h":63.35,"l":63.03,"n":133,"o":63.35,"t":"2026-10-14T20:00:00Z","v":359250,"vw":63.348711},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-14T22:00:00Z","v":100,"vw":63},{"c":63.0697,"h":63.07,"l":62.6,"n":48,"o":63.04,"t":"2026-10-14T22:15:00Z","v":1967,"vw":62.827772},{"c":64.33,"h":64.33,"l":64.33,"n":1,"o":64.33,"t":"2026-10-14T23:15:00Z","v":600,"vw":64.33},{"c":63.31,"h":63.31,"l":63.31,"n":6,"o":63.31,"t":"2026-10-14T23:45:00Z","v":300,"vw":63.31},{"c":62.7101,"h":62.7101,"l":62.7101,"n":3,"o":62.7101,"t":"2026-10-15T08:00:00Z","v":103,"vw":62.7101},{"c":61.42,"h":61.42,"l":61.42,"n":1,"o":61.42,"t":"2026-10-15T11:00:00Z","v":400,"vw":61.42},{"c":62.83,"h":62.83,"l":62.83,"n":9,"o":62.83,"t":"2026-10-15T12:30:00Z","v":392,"vw":62.83},{"c":62.495,"h":63.385,"l":62.39,"n":514,"o":63.35,"t":"2026-10-15T13:30:00Z","v":42529,"vw":63.012743},{"c":62.42,"h":62.655,"l":62.05,"n":692,"o":62.5,"t":"2026-10-15T13:45:00Z","v":60909,"vw":62.417834},{"c":63.1,"h":63.22,"l":62.405,"n":958,"o":62.61,"t":"2026-10-15T14:00:00Z","v":66915,"vw":62.886155},{"c":62.48,"h":63.18,"l":62.48,"n":848,"o":63.13,"t":"2026-10-15T14:15:00Z","v":48951,"vw":62.92442},{"c":62.1,"h":62.455,"l":61.6725,"n":960,"o":62.415,"t":"2026-10-15T14:30:00Z","v":49235,"vw":62.084021},{"c":62.85,"h":62.905,"l":62.105,"n":668,"o":62.11,"t":"2026-10-15T14:45:00Z","v":22171,"vw":62.605463},{"c":62.295,"h":62.855,"l":62.295,"n":849,"o":62.855,"t":"2026-10-15T15:00:00Z","v":31091,"vw":62.615536},{"c":62.395,"h":62.43,"l":62.2,"n":749,"o":62.3,"t":"2026-10-15T15:15:00Z","v":29901,"vw":62.309403},{"c":62.605,"h":62.695,"l":62.25,"n":602,"o":62.46,"t":"2026-10-15T15:30:00Z","v":21392,"vw":62.487449},{"c":62.505,"h":62.63,"l":62.34,"n":998,"o":62.62869,"t":"2026-10-15T15:45:00Z","v":52411,"vw":62.471228},{"c":62.47,"h":62.64,"l":62.41,"n":878,"o":62.46,"t":"2026-10-15T16:00:00Z","v":40589,"vw":62.508577},{"c":62.395,"h":62.46,"l":62.28,"n":636,"o":62.45,"t":"2026-10-15T16:15:00Z","v":25626,"vw":62.364567},{"c":62.25,"h":62.49,"l":62.25,"n":633,"o":62.395,"t":"2026-10-15T16:30:00Z","v":25216,"vw":62.388716},{"c":62.005,"h":62.21,"l":61.97,"n":650,"o":62.2,"t":"2026-10-15T16:45:00Z","v":28087,"vw":62.063765},{"c":62.155,"h":62.185,"l":61.92,"n":889,"o":62.005,"t":"2026-10-15T17:00:00Z","v":40353,"vw":62.04838},{"c":61.9,"h":62.17,"l":61.73,"n":1146,"o":62.12,"t":"2026-10-15T17:15:00Z","v":58638,"vw":61.869871},{"c":62.32,"h":62.34,"l":61.79,"n":1053,"o":61.86,"t":"2026-10-15T17:30:00Z","v":88689,"vw":62.05556},{"c":62.395,"h":62.75,"l":62.32,"n":1208,"o":62.37,"t":"2026-10-15T17:45:00Z","v":81617,"vw":62.539921},{"c":62.5,"h":62.68,"l":62.21,"n":887,"o":62.4,"t":"2026-10-15T18:00:00Z","v":44512,"vw":62.42563},{"c":62.1632,"h":62.58,"l":62.13,"n":794,"o":62.54,"t":"2026-10-15T18:15:00Z","v":45329,"vw":62.338794},{"c":62.245,"h":62.33,"l":62.08,"n":923,"o":62.17,"t":"2026-10-15T18:30:00Z","v":53916,"vw":62.232992},{"c":62.2,"h":62.275,"l":61.88,"n":1322,"o":62.275,"t":"2026-10-15T18:45:00Z","v":53143,"vw":62.083249},{"c":62.345,"h":62.365,"l":62.12,"n":1231,"o":62.24,"t":"2026-10-15T19:00:00Z","v":54119,"vw":62.25745},{"c":62.29,"h":62.54,"l":62.24,"n":1292,"o":62.3938,"t":"2026-10-15T19:15:00Z","v":47869,"vw":62.37219},{"c":62.44,"h":62.47,"l":62.22,"n":1572,"o":62.29,"t":"2026-10-15T19:30:00Z","v":65084,"vw":62.319423},{"c":62.35,"h":62.51,"l":62.265,"n":6223,"o":62.44,"t":"2026-10-15T19:45:00Z","v":393035,"vw":62.400149},{"c":62.5,"h":62.5,"l":62.2,"n":38,"o":62.36,"t":"2026-10-15T20:00:00Z","v":311233,"vw":62.359605},{"c":61.4,"h":61.4,"l":61.29,"n":3,"o":61.29,"t":"2026-10-15T20:15:00Z","v":270,"vw":61.331509},{"c":62.36,"h":62.36,"l":62.36,"n":2,"o":62.36,"t":"2026-10-16T08:15:00Z","v":191,"vw":62.36},{"c":62.36,"h":62.36,"l":62.35,"n":5,"o":62.36,"t":"2026-10-16T11:00:00Z","v":600,"vw":62.358208},{"c":62,"h":62,"l":61.77,"n":4,"o":61.77,"t":"2026-10-16T12:30:00Z","v":250,"vw":61.885},{"c":62.2,"h":62.2,"l":61.9,"n":58,"o":61.9,"t":"2026-10-16T13:15:00Z","v":2660,"vw":62.094861},{"c":62.38,"h":62.775,"l":61.94,"n":342,"o":62.3,"t":"2026-10-16T13:30:00Z","v":46857,"vw":62.325332},{"c":61.44,"h":62.59,"l":61.31,"n":785,"o":62.43,"t":"2026-10-16T13:45:00Z","v":56460,"vw":61.963717},{"c":61.24,"h":61.74,"l":61.15,"n":686,"o":61.46,"t":"2026-10-16T14:00:00Z","v":44505,"vw":61.406995},{"c":61.3,"h":61.4,"l":60.96,"n":1083,"o":61.31,"t":"2026-10-16T14:15:00Z","v":84306,"vw":61.206802},{"c":61.245,"h":61.37,"l":61.1801,"n":689,"o":61.3,"t":"2026-10-16T14:30:00Z","v":30346,"vw":61.291348},{"c":61.075,"h":61.335,"l":61.05,"n":658,"o":61.25,"t":"2026-10-16T14:45:00Z","v":30104,"vw":61.197427},{"c":61.065,"h":61.18,"l":60.93,"n":833,"o":61.12,"t":"2026-10-16T15:00:00Z","v":46225,"vw":61.066406},{"c":61.095,"h":61.28,"l":61.03,"n":682,"o":61.1,"t":"2026-10-16T15:15:00Z","v":37277,"vw":61.114995},{"c":61.02,"h":61.26,"l":60.94,"n":908,"o":61.1,"t":"2026-10-16T15:30:00Z","v":51366,"vw":61.071606},{"c":60.835,"h":61.1,"l":60.35,"n":1195,"o":61,"t":"2026-10-16T15:45:00Z","v":142604,"vw":60.534303},{"c":61.07,"h":61.07,"l":60.55,"n":1327,"o":60.835,"t":"2026-10-16T16:00:00Z","v":89208,"vw":60.816433},{"c":61.01,"h":61.185,"l":60.89,"n":769,"o":61.08,"t":"2026-10-16T16:15:00Z","v":61241,"vw":61.043573},{"c":60.76,"h":61.01,"l":60.6401,"n":533,"o":61.01,"t":"2026-10-16T16:30:00Z","v":18899,"vw":60.816631},{"c":60.82,"h":60.82,"l":60.48,"n":694,"o":60.765,"t":"2026-10-16T16:45:00Z","v":29705,"vw":60.632751},{"c":60.4,"h":60.86,"l":60.38,"n":624,"o":60.85,"t":"2026-10-16T17:00:00Z","v":24328,"vw":60.586561},{"c":60.5,"h":60.52,"l":60.27,"n":878,"o":60.47,"t":"2026-10-16T17:15:00Z","v":37710,"vw":60.402045},{"c":60.69,"h":60.77,"l":60.48,"n":637,"o":60.5,"t":"2026-10-16T17:30:00Z","v":27047,"vw":60.582222},{"c":60.53,"h":60.725,"l":60.5,"n":692,"o":60.685,"t":"2026-10-16T17:45:00Z","v":27497,"vw":60.62153},{"c":60.475,"h":60.6,"l":60.445,"n":743,"o":60.535,"t":"2026-10-16T18:00:00Z","v":26062,"vw":60.513776},{"c":60.575,"h":60.62,"l":60.41,"n":904,"o":60.52,"t":"2026-10-16T18:15:00Z","v":36583,"vw":60.510663},{"c":60.57,"h":60.65,"l":60.48,"n":602,"o":60.575,"t":"2026-10-16T18:30:00Z","v":28555,"vw":60.573565},{"c":60.43,"h":60.61,"l":60.42,"n":531,"o":60.59,"t":"2026-10-16T18:45:00Z","v":19100,"vw":60.496284},{"c":60.86,"h":60.9,"l":60.33,"n":1105,"o":60.41,"t":"2026-10-16T19:00:00Z","v":39943,"vw":60.590701},{"c":60.885,"h":60.94,"l":60.77,"n":1236,"o":60.86,"t":"2026-10-16T19:15:00Z","v":43623,"vw":60.873551},{"c":60.57,"h":60.92,"l":60.55,"n":1259,"o":60.92,"t":"2026-10-16T19:30:00Z","v":51974,"vw":60.674216},{"c":60.89,"h":60.95,"l":60.56,"n":4003,"o":60.56,"t":"2026-10-16T19:45:00Z","v":198876,"vw":60.765051},{"c":60.87,"h":60.87,"l":60.87,"n":21,"o":60.87,"t":"2026-10-16T20:00:00Z","v":352722,"vw":60.87},{"c":60.96,"h":60.96,"l":60.96,"n":15,"o":60.96,"t":"2026-10-19T11:00:00Z","v":774,"vw":60.96},{"c":60.9,"h":60.9,"l":60.9,"n":9,"o":60.9,"t":"2026-10-19T12:45:00Z","v":207,"vw":60.9},{"c":61.35,"h":61.4,"l":61.15,"n":46,"o":61.4,"t":"2026-10-19T13:15:00Z","v":3423,"vw":61.349955},{"c":61.52,"h":61.9593,"l":61.205,"n":463,"o":61.47,"t":"2026-10-19T13:30:00Z","v":32286,"vw":61.547945},{"c":61.28,"h":61.56,"l":61.14,"n":482,"o":61.41,"t":"2026-10-19T13:45:00Z","v":23566,"vw":61.309969},{"c":61.08,"h":61.44,"l":61.03,"n":589,"o":61.34,"t":"2026-10-19T14:00:00Z","v":28399,"vw":61.220195},{"c":61.08,"h":61.2,"l":60.975,"n":616,"o":61.095,"t":"2026-10-19T14:15:00Z","v":29190,"vw":61.073359},{"c":60.81,"h":61.13,"l":60.75,"n":682,"o":61.13,"t":"2026-10-19T14:30:00Z","v":20351,"vw":60.892922},{"c":61.035,"h":61.05,"l":60.7578,"n":690,"o":60.7578,"t":"2026-10-19T14:45:00Z","v":32543,"vw":60.940107},{"c":61.14,"h":61.15,"l":60.95,"n":693,"o":61.035,"t":"2026-10-19T15:00:00Z","v":23934,"vw":61.021284},{"c":61.17,"h":61.3,"l":61.08,"n":732,"o":61.13,"t":"2026-10-19T15:15:00Z","v":29705,"vw":61.189033},{"c":61.04,"h":61.27,"l":61.04,"n":586,"o":61.16,"t":"2026-10-19T15:30:00Z","v":20562,"vw":61.161584},{"c":61.12,"h":61.12,"l":60.995,"n":593,"o":61.04,"t":"2026-10-19T15:45:00Z","v":24126,"vw":61.050978},{"c":61.005,"h":61.12,"l":60.94,"n":526,"o":61.12,"t":"2026-10-19T16:00:00Z","v":27597,"vw":61.007577},{"c":60.85,"h":61.01,"l":60.8,"n":711,"o":61.01,"t":"2026-10-19T16:15:00Z","v":33516,"vw":60.863775},{"c":60.78,"h":60.845,"l":60.765,"n":396,"o":60.845,"t":"2026-10-19T16:30:00Z","v":15032,"vw":60.813256},{"c":60.75,"h":60.78,"l":60.67,"n":508,"o":60.765,"t":"2026-10-19T16:45:00Z","v":19731,"vw":60.733357},{"c":60.75,"h":60.855,"l":60.72,"n":518,"o":60.76,"t":"2026-10-19T17:00:00Z","v":25340,"vw":60.77638},{"c":60.84,"h":60.85,"l":60.67,"n":628,"o":60.73,"t":"2026-10-19T17:15:00Z","v":24636,"vw":60.739761},{"c":60.875,"h":60.905,"l":60.75,"n":551,"o":60.85,"t":"2026-10-19T17:30:00Z","v":21503,"vw":60.82966},{"c":61.015,"h":61.015,"l":60.81,"n":620,"o":60.8751,"t":"2026-10-19T17:45:00Z","v":22412,"vw":60.884032},{"c":61.045,"h":61.09,"l":60.935,"n":521,"o":61.02,"t":"2026-10-19T18:00:00Z","v":23102,"vw":61.008955},{"c":61.08,"h":61.17,"l":60.97,"n":653,"o":61.02,"t":"2026-10-19T18:15:00Z","v":31094,"vw":61.056239},{"c":60.925,"h":61.09,"l":60.91,"n":587,"o":61.06,"t":"2026-10-19T18:30:00Z","v":41503,"vw":60.998112},{"c":61.045,"h":61.05,"l":60.905,"n":831,"o":60.925,"t":"2026-10-19T18:45:00Z","v":39104,"vw":60.967141},{"c":61.055,"h":61.1,"l":61.01,"n":916,"o":61.045,"t":"2026-10-19T19:00:00Z","v":43775,"vw":61.051983},{"c":61.0925,"h":61.16,"l":60.93,"n":1245,"o":61.06,"t":"2026-10-19T19:15:00Z","v":68747,"vw":61.049687},{"c":61.325,"h":61.37,"l":61.05,"n":1684,"o":61.095,"t":"2026-10-19T19:30:00Z","v":89750,"vw":61.193308},{"c":61.27,"h":61.445,"l":61.2,"n":3810,"o":61.33,"t":"2026-10-19T19:45:00Z","v":203236,"vw":61.324591},{"c":61.29,"h":61.29,"l":61.29,"n":34,"o":61.29,"t":"2026-10-19T20:00:00Z","v":258724,"vw":61.29},{"c":61.75,"h":61.75,"l":61.29,"n":316,"o":61.35,"t":"2026-10-20T13:30:00Z","v":23958,"vw":61.477186},{"c":62.13,"h":62.22,"l":61.55,"n":572,"o":61.55,"t":"2026-10-20T13:45:00Z","v":35103,"vw":62.007732},{"c":62.165,"h":62.285,"l":62.02,"n":415,"o":62.23,"t":"2026-10-20T14:00:00Z","v":16202,"vw":62.161468},{"c":62.635,"h":62.785,"l":62.15,"n":604,"o":62.155,"t":"2026-10-20T14:15:00Z","v":26523,"vw":62.483298},{"c":62.835,"h":62.92,"l":62.51,"n":729,"o":62.72,"t":"2026-10-20T14:30:00Z","v":43018,"vw":62.6724},{"c":62.74,"h":62.855,"l":62.62,"n":554,"o":62.855,"t":"2026-10-20T14:45:00Z","v":18365,"vw":62.733659},{"c":62.65,"h":62.865,"l":62.63,"n":988,"o":62.73,"t":"2026-10-20T15:00:00Z","v":57174,"vw":62.754641},{"c":62.84,"h":62.95,"l":62.66,"n":669,"o":62.66,"t":"2026-10-20T15:15:00Z","v":30379,"vw":62.868922},{"c":62.88,"h":62.9,"l":62.72,"n":567,"o":62.81,"t":"2026-10-20T15:30:00Z","v":20934,"vw":62.816671},{"c":62.93,"h":62.97,"l":62.79,"n":540,"o":62.83,"t":"2026-10-20T15:45:00Z","v":21679,"vw":62.888101},{"c":62.32,"h":62.89,"l":62.32,"n":594,"o":62.89,"t":"2026-10-20T16:00:00Z","v":29666,"vw":62.49637},{"c":62.51,"h":62.51,"l":62.21,"n":763,"o":62.35,"t":"2026-10-20T16:15:00Z","v":38577,"vw":62.364135},{"c":62.5,"h":62.58,"l":62.43,"n":485,"o":62.5,"t":"2026-10-20T16:30:00Z","v":22861,"vw":62.524007},{"c":62.37,"h":62.6,"l":62.37,"n":439,"o":62.51,"t":"2026-10-20T16:45:00Z","v":14919,"vw":62.496328},{"c":62.5126,"h":62.6,"l":62.39,"n":588,"o":62.4,"t":"2026-10-20T17:00:00Z","v":33765,"vw":62.489673},{"c":62.44,"h":62.49,"l":62.39,"n":392,"o":62.46,"t":"2026-10-20T17:15:00Z","v":14243,"vw":62.44453},{"c":62.46,"h":62.54,"l":62.405,"n":477,"o":62.44,"t":"2026-10-20T17:30:00Z","v":20398,"vw":62.466003},{"c":62.33,"h":62.47,"l":62.33,"n":549,"o":62.455,"t":"2026-10-20T17:45:00Z","v":16544,"vw":62.397848},{"c":62.37,"h":62.42,"l":62.295,"n":466,"o":62.33,"t":"2026-10-20T18:00:00Z","v":20296,"vw":62.354102},{"c":62.365,"h":62.465,"l":62.32,"n":442,"o":62.38,"t":"2026-10-20T18:15:00Z","v":16070,"vw":62.381006},{"c":62.21,"h":62.4,"l":62.185,"n":465,"o":62.365,"t":"2026-10-20T18:30:00Z","v":14546,"vw":62.305768},{"c":62.36,"h":62.37,"l":62.205,"n":575,"o":62.21,"t":"2026-10-20T18:45:00Z","v":22453,"vw":62.289444},{"c":62.37,"h":62.445,"l":62.355,"n":646,"o":62.37,"t":"2026-10-20T19:00:00Z","v":24492,"vw":62.389},{"c":62.41,"h":62.43,"l":62.32,"n":808,"o":62.36,"t":"2026-10-20T19:15:00Z","v":28279,"vw":62.370847},{"c":62.4,"h":62.41,"l":62.27,"n":1116,"o":62.41,"t":"2026-10-20T19:30:00Z","v":43409,"vw":62.343691},{"c":62.43,"h":62.58,"l":62.29,"n":2829,"o":62.38,"t":"2026-10-20T19:45:00Z","v":145941,"vw":62.417959},{"c":62.42,"h":62.42,"l":62.42,"n":53,"o":62.42,"t":"2026-10-20T20:00:00Z","v":670067,"vw":62.42},{"c":62.39,"h":62.39,"l":62.39,"n":2,"o":62.39,"t":"2026-10-20T21:45:00Z","v":147,"vw":62.39},{"c":62.5,"h":62.59,"l":62.25,"n":34,"o":62.25,"t":"2026-10-21T12:00:00Z","v":2093,"vw":62.377254},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-10-21T12:15:00Z","v":325,"vw":62.4},{"c":62.95,"h":62.95,"l":62.7,"n":22,"o":62.7,"t":"2026-10-21T13:15:00Z","v":1262,"vw":62.857534},{"c":62.98,"h":63.27,"l":62.755,"n":381,"o":62.86,"t":"2026-10-21T13:30:00Z","v":24519,"vw":62.998469},{"c":63.36,"h":63.44,"l":62.965,"n":576,"o":63,"t":"2026-10-21T13:45:00Z","v":27637,"vw":63.300949},{"c":63.095,"h":63.25,"l":62.63,"n":428,"o":63.25,"t":"2026-10-21T14:00:00Z","v":17395,"vw":62.996412},{"c":63.115,"h":63.17,"l":62.77,"n":448,"o":62.77,"t":"2026-10-21T14:15:00Z","v":14663,"vw":63.015538},{"c":63.1,"h":63.18,"l":62.92,"n":444,"o":63.1225,"t":"2026-10-21T14:30:00Z","v":14322,"vw":63.061068},{"c":62.965,"h":63.18,"l":62.875,"n":456,"o":63.11,"t":"2026-10-21T14:45:00Z","v":14579,"vw":63.067887},{"c":62.745,"h":62.99,"l":62.725,"n":561,"o":62.99,"t":"2026-10-21T15:00:00Z","v":15217,"vw":62.817067},{"c":62.765,"h":62.94,"l":62.7,"n":595,"o":62.72,"t":"2026-10-21T15:15:00Z","v":19907,"vw":62.776028},{"c":62.87,"h":62.88,"l":62.58,"n":428,"o":62.85,"t":"2026-10-21T15:30:00Z","v":12917,"vw":62.767039},{"c":62.97,"h":63.07,"l":62.865,"n":457,"o":62.87,"t":"2026-10-21T15:45:00Z","v":17112,"vw":62.929835},{"c":62.86,"h":63.02,"l":62.795,"n":441,"o":62.97,"t":"2026-10-21T16:00:00Z","v":17173,"vw":62.915914},{"c":63.095,"h":63.14,"l":62.865,"n":743,"o":62.865,"t":"2026-10-21T16:15:00Z","v":31371,"vw":63.041385},{"c":62.9925,"h":63.269,"l":62.91,"n":821,"o":63.14,"t":"2026-10-21T16:30:00Z","v":42657,"vw":63.032352},{"c":63.04,"h":63.14,"l":62.96,"n":516,"o":62.98,"t":"2026-10-21T16:45:00Z","v":18681,"vw":63.037022},{"c":63,"h":63.04,"l":62.935,"n":461,"o":62.99,"t":"2026-10-21T17:00:00Z","v":12734,"vw":62.986283},{"c":62.945,"h":63.0383,"l":62.85,"n":609,"o":63.01,"t":"2026-10-21T17:15:00Z","v":30367,"vw":62.94217},{"c":62.87,"h":62.99,"l":62.84,"n":410,"o":62.95,"t":"2026-10-21T17:30:00Z","v":14948,"vw":62.907427},{"c":63.13,"h":63.13,"l":62.84,"n":564,"o":62.9,"t":"2026-10-21T17:45:00Z","v":26399,"vw":62.987512},{"c":63.37,"h":63.375,"l":63.05,"n":606,"o":63.13,"t":"2026-10-21T18:00:00Z","v":17160,"vw":63.179864},{"c":63.105,"h":63.44,"l":63.105,"n":817,"o":63.37,"t":"2026-10-21T18:15:00Z","v":55715,"vw":63.316972},{"c":63.225,"h":63.225,"l":63.07,"n":488,"o":63.105,"t":"2026-10-21T18:30:00Z","v":18049,"vw":63.167501},{"c":62.935,"h":63.24,"l":62.9,"n":693,"o":63.225,"t":"2026-10-21T18:45:00Z","v":21592,"vw":63.059823},{"c":62.96,"h":62.97,"l":62.67,"n":800,"o":62.87,"t":"2026-10-21T19:00:00Z","v":26792,"vw":62.820439},{"c":62.92,"h":63.075,"l":62.76,"n":640,"o":62.9691,"t":"2026-10-21T19:15:00Z","v":34914,"vw":62.967933},{"c":62.815,"h":62.975,"l":62.765,"n":718,"o":62.895,"t":"2026-10-21T19:30:00Z","v":29980,"vw":62.884416},{"c":62.37,"h":62.99,"l":62.36,"n":3977,"o":62.815,"t":"2026-10-21T19:45:00Z","v":300237,"vw":62.573978},{"c":62.36,"h":62.36,"l":62.36,"n":30,"o":62.36,"t":"2026-10-21T20:00:00Z","v":750618,"vw":62.36},{"c":62.53,"h":62.53,"l":62.53,"n":1,"o":62.53,"t":"2026-10-21T21:45:00Z","v":180,"vw":62.53},{"c":62.5203,"h":62.55,"l":62.5103,"n":34,"o":62.55,"t":"2026-10-21T23:15:00Z","v":1273,"vw":62.53015},{"c":62.24,"h":62.3,"l":62.24,"n":9,"o":62.3,"t":"2026-10-22T12:00:00Z","v":753,"vw":62.26995},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T12:15:00Z","v":100,"vw":65},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-22T13:00:00Z","v":1000,"vw":62.6},{"c":61.8,"h":61.91,"l":61.405,"n":517,"o":61.91,"t":"2026-10-22T13:30:00Z","v":37075,"vw":61.735849},{"c":61.86,"h":61.86,"l":61.35,"n":436,"o":61.7,"t":"2026-10-22T13:45:00Z","v":14493,"vw":61.674699},{"c":61.535,"h":62.04,"l":61.3301,"n":794,"o":62.04,"t":"2026-10-22T14:00:00Z","v":41494,"vw":61.753865},{"c":60.54,"h":61.47,"l":60.51,"n":630,"o":61.46,"t":"2026-10-22T14:15:00Z","v":22343,"vw":61.128476},{"c":61.09,"h":61.12,"l":60.52,"n":606,"o":60.54,"t":"2026-10-22T14:30:00Z","v":33310,"vw":60.825666},{"c":60.88,"h":61.105,"l":60.69,"n":626,"o":61.095,"t":"2026-10-22T14:45:00Z","v":29690,"vw":60.94713},{"c":60.81,"h":60.89,"l":60.64,"n":692,"o":60.77,"t":"2026-10-22T15:00:00Z","v":28513,"vw":60.770458},{"c":60.87,"h":61.06,"l":60.81,"n":698,"o":60.81,"t":"2026-10-22T15:15:00Z","v":49639,"vw":60.985133},{"c":60.36,"h":60.83,"l":60.36,"n":770,"o":60.83,"t":"2026-10-22T15:30:00Z","v":33488,"vw":60.609117},{"c":60.485,"h":60.54,"l":60.27,"n":722,"o":60.4,"t":"2026-10-22T15:45:00Z","v":32056,"vw":60.414055},{"c":60.5606,"h":60.715,"l":60.47,"n":666,"o":60.52,"t":"2026-10-22T16:00:00Z","v":36624,"vw":60.633041},{"c":60.55,"h":60.73,"l":60.55,"n":440,"o":60.59,"t":"2026-10-22T16:15:00Z","v":16814,"vw":60.63013},{"c":60.04,"h":60.535,"l":60.03,"n":1099,"o":60.535,"t":"2026-10-22T16:30:00Z","v":66656,"vw":60.292466},{"c":60.01,"h":60.24,"l":59.875,"n":851,"o":60.06,"t":"2026-10-22T16:45:00Z","v":52160,"vw":60.080218},{"c":59.985,"h":60.05,"l":59.8,"n":667,"o":60.01,"t":"2026-10-22T17:00:00Z","v":35292,"vw":59.884446},{"c":60.06,"h":60.06,"l":59.79,"n":819,"o":59.92,"t":"2026-10-22T17:15:00Z","v":31216,"vw":59.903165},{"c":60.4,"h":60.4,"l":59.84,"n":1206,"o":60,"t":"2026-10-22T17:30:00Z","v":129228,"vw":60.092323},{"c":60.17,"h":60.39,"l":60.17,"n":766,"o":60.36,"t":"2026-10-22T17:45:00Z","v":34119,"vw":60.267614},{"c":60.585,"h":60.63,"l":60.14,"n":858,"o":60.215,"t":"2026-10-22T18:00:00Z","v":69858,"vw":60.413555},{"c":60.3925,"h":60.62,"l":60.18,"n":1195,"o":60.585,"t":"2026-10-22T18:15:00Z","v":85080,"vw":60.450053},{"c":60.42,"h":60.435,"l":60.26,"n":591,"o":60.38,"t":"2026-10-22T18:30:00Z","v":25329,"vw":60.354818},{"c":60.44,"h":60.67,"l":60.4,"n":1423,"o":60.41,"t":"2026-10-22T18:45:00Z","v":193891,"vw":60.511971},{"c":60.625,"h":60.68,"l":60.24,"n":1170,"o":60.4,"t":"2026-10-22T19:00:00Z","v":61945,"vw":60.435344},{"c":60.87,"h":60.91,"l":60.6,"n":1160,"o":60.61,"t":"2026-10-22T19:15:00Z","v":59001,"vw":60.791879},{"c":60.75,"h":60.86,"l":60.61,"n":1564,"o":60.86,"t":"2026-10-22T19:30:00Z","v":127193,"vw":60.677326},{"c":60.87,"h":60.99,"l":60.65,"n":4771,"o":60.73,"t":"2026-10-22T19:45:00Z","v":388162,"vw":60.845635},{"c":60.86,"h":60.86,"l":60.86,"n":38,"o":60.86,"t":"2026-10-22T20:00:00Z","v":382223,"vw":60.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0747720157711094,"strike":82.99088063084437,"iv":0.9159053665739766,"gamma":0.015905508921819835,"theta":-0.0635162623285853,"vega":0.039980914298660464,"rho":0.006262693821329239,"breakevenPct":38.12956399378161},{"delta":0.2,"premium":0.91996336996337,"strike":69.39298796441653,"iv":0.493403663003663,"gamma":0.03218974358974359,"theta":-0.04137723704866562,"vega":0.04695232862375719,"rho":0.008686600860575074,"breakevenPct":15.532289409102706},{"delta":0.25,"premium":1.2862637362637364,"strike":68.08477237048666,"iv":0.5067736263736264,"gamma":0.034753846153846156,"theta":-0.04757817896389325,"vega":0.052237519623233905,"rho":0.010797163341425029,"breakevenPct":13.984614043296737},{"delta":0.3,"premium":1.6525641025641027,"strike":66.77655677655677,"iv":0.5201435897435898,"gamma":0.03731794871794872,"theta":-0.05377912087912087,"vega":0.05752271062271062,"rho":0.012907725822274986,"breakevenPct":12.43693867749077},{"delta":0.35,"premium":2.018864468864469,"strike":65.4683411826269,"iv":0.5335135531135531,"gamma":0.03988205128205129,"theta":-0.059980062794348504,"vega":0.06280790162218733,"rho":0.015018288303124941,"breakevenPct":10.889263311684804},{"delta":0.4,"premium":2.53899660688318,"strike":64.22200678623364,"iv":0.5488029083858459,"gamma":0.04031764420746486,"theta":-0.06395826466311197,"vega":0.0651045564711585,"rho":0.017024771385086193,"breakevenPct":9.696029236143323},{"delta":0.45,"premium":3.144910324769753,"strike":63.0101793504605,"iv":0.5651625787687833,"gamma":0.03956631119728551,"theta":-0.06669699466795928,"vega":0.06573470673776054,"rho":0.01897321642218427,"breakevenPct":8.700443107509454},{"delta":0.5,"premium":3.7508240426563257,"strike":61.79835191468735,"iv":0.5815222491517208,"gamma":0.03881497818710616,"theta":-0.06943572467280659,"vega":0.06636485700436258,"rho":0.02092166145928235,"breakevenPct":7.7048569788755845},{"delta":0.55,"premium":4.356737760542899,"strike":60.5865244789142,"iv":0.5978819195346583,"gamma":0.03806364517692681,"theta":-0.0721744546776539,"vega":0.06699500727096461,"rho":0.022870106496380428,"breakevenPct":6.709270850241715},{"delta":0.6,"premium":5.098318385650224,"strike":59.276905829596416,"iv":0.6081717488789238,"gamma":0.03652858744394619,"theta":-0.07186580717488789,"vega":0.0654054932735426,"rho":0.024718524010647353,"breakevenPct":5.775918855153866},{"delta":0.65,"premium":5.967152466367713,"strike":57.875560538116595,"iv":0.6127681614349776,"gamma":0.03425840807174888,"theta":-0.0686987668161435,"vega":0.06173396860986547,"rho":0.026473117259312975,"breakevenPct":4.900941512461895},{"delta":0.7,"premium":6.8359865470852,"strike":56.474215246636774,"iv":0.6173645739910314,"gamma":0.03198822869955158,"theta":-0.0655317264573991,"vega":0.05806244394618834,"rho":0.028227710507978593,"breakevenPct":4.025964169769924},{"delta":0.75,"premium":7.70482062780269,"strike":55.07286995515695,"iv":0.6219609865470852,"gamma":0.029718049327354265,"theta":-0.06236468609865471,"vega":0.05439091928251121,"rho":0.02998230375664421,"breakevenPct":3.1509868270779533},{"delta":0.8,"premium":9.725000000000001,"strike":52.70348837209302,"iv":0.6763517441860465,"gamma":0.024226162790697673,"theta":-0.05843372093023255,"vega":0.04721860465116279,"rho":0.03084727151568359,"breakevenPct":2.5772073153023705},{"delta":0.85,"premium":11.808333333333334,"strike":50.281007751937985,"iv":0.7334738372093023,"gamma":0.018557558139534885,"theta":-0.0544608527131783,"vega":0.03985426356589147,"rho":0.031663441252085235,"breakevenPct":2.0199492035348605},{"delta":0.9,"premium":14.450374531835209,"strike":47.24094881398252,"iv":0.7542263420724096,"gamma":0.013264794007490631,"theta":-0.04230162297128588,"vega":0.029343320848938814,"rho":0.03203329563731926,"breakevenPct":1.3659601475808838}],"put":[{"delta":0.1,"premium":1.13346847435023,"strike":41.67342371751149,"iv":1.215940528774404,"gamma":0.0085556590405425,"theta":-0.0614137111435356,"vega":0.03004183251276093,"rho":-0.005848162604653762,"breakevenPct":33.38817738553851},{"delta":0.15,"premium":1.0407791699295224,"strike":50.599060297572436,"iv":0.7026433829287392,"gamma":0.01907415818324197,"theta":-0.04660822239624119,"vega":0.039440485512920904,"rho":-0.008293067841589499,"breakevenPct":18.57002772322886},{"delta":0.2,"premium":1.5008418167580269,"strike":52.55677368833203,"iv":0.6955956147220047,"gamma":0.022911276429130774,"theta":-0.054478230227094755,"vega":0.046762333594361785,"rho":-0.011122151653058649,"breakevenPct":16.109214801883006},{"delta":0.25,"premium":1.9609044635865311,"strike":54.51448707909162,"iv":0.6885478465152701,"gamma":0.026748394675019577,"theta":-0.06234823805794831,"vega":0.05408418167580266,"rho":-0.013951235464527796,"breakevenPct":13.648401880537154},{"delta":0.3,"premium":2.4144124847001223,"strike":56.15055079559363,"iv":0.6663432068543451,"gamma":0.03011615667074663,"theta":-0.06473720930232557,"vega":0.05850024479804161,"rho":-0.016769400627429345,"breakevenPct":11.705326469120093},{"delta":0.35,"premium":2.8657588739290083,"strike":57.680538555691555,"iv":0.6391400244798041,"gamma":0.03332913096695226,"theta":-0.06531860465116279,"vega":0.06195801713586291,"rho":-0.019583964959420306,"breakevenPct":9.932994279062527},{"delta":0.4,"premium":3.317105263157895,"strike":59.21052631578947,"iv":0.6119368421052631,"gamma":0.03654210526315789,"theta":-0.0659,"vega":0.0654157894736842,"rho":-0.022398529291411267,"breakevenPct":8.160662089004958},{"delta":0.45,"premium":4.014302325581395,"strike":60.70348837209302,"iv":0.605863488372093,"gamma":0.03767941860465116,"theta":-0.06677686046511627,"vega":0.06708744186046511,"rho":-0.02539053382087751,"breakevenPct":6.853128415196138},{"delta":0.5,"premium":4.973604651162791,"strike":62.156976744186046,"iv":0.6223169767441861,"gamma":0.036603837209302326,"theta":-0.06796872093023255,"vega":0.06685488372093024,"rho":-0.028571710131123192,"breakevenPct":6.041123738049199},{"delta":0.55,"premium":5.932906976744187,"strike":63.61046511627907,"iv":0.6387704651162791,"gamma":0.03552825581395349,"theta":-0.06916058139534884,"vega":0.06662232558139534,"rho":-0.03175288644136888,"breakevenPct":5.22911906090226},{"delta":0.6,"premium":6.889966461710453,"strike":65.06148686416992,"iv":0.6535371157070989,"gamma":0.03444712129681386,"theta":-0.06998518725544997,"vega":0.06621307993292343,"rho":-0.03493225103630802,"breakevenPct":4.417482086001523},{"delta":0.65,"premium":7.798295136948017,"strike":66.45891559530465,"iv":0.6316533817775293,"gamma":0.03324533258803801,"theta":-0.06283035215204023,"vega":0.06196489659027389,"rho":-0.03807225199867788,"breakevenPct":3.6138342780863897},{"delta":0.7,"premium":8.706623812185578,"strike":67.85634432643936,"iv":0.6097696478479597,"gamma":0.03204354387926216,"theta":-0.055675517048630524,"vega":0.057716713247624375,"rho":-0.04121225296104773,"breakevenPct":2.810186470171259},{"delta":0.75,"premium":9.614952487423142,"strike":69.25377305757407,"iv":0.5878859139183902,"gamma":0.030841755170486304,"theta":-0.04852068194522079,"vega":0.053468529904974846,"rho":-0.044352253923417594,"breakevenPct":2.006538662256126},{"delta":0.8,"premium":11.686310395314793,"strike":71.70571010248902,"iv":0.6043783308931188,"gamma":0.027095607613469973,"theta":-0.04285783308931185,"vega":0.04768623718887261,"rho":-0.04839725104079295,"breakevenPct":1.3812032415802968},{"delta":0.85,"premium":15.644495412844037,"strike":75.91743119266056,"iv":0.6754513761467891,"gamma":0.02028348623853211,"theta":-0.03893302752293578,"vega":0.03991834862385321,"rho":-0.053919805485034,"breakevenPct":0.9646142296803906},{"delta":0.9,"premium":23.285714285714143,"strike":83.80952380952367,"iv":0.8047285714285674,"gamma":0.012771428571428638,"theta":-0.03344285714285693,"vega":0.030104761904761895,"rho":-0.062372774432617475,"breakevenPct":0.5523997308420514}]},"raw":{"call":[{"delta":0.15,"premium":1.0747720157711094,"strike":82.99088063084437,"iv":0.9159053665739766,"gamma":0.015905508921819835,"theta":-0.0635162623285853,"vega":0.039980914298660464,"rho":0.006262693821329239,"breakevenPct":38.12956399378161},{"delta":0.2,"premium":0.91996336996337,"strike":69.39298796441653,"iv":0.493403663003663,"gamma":0.03218974358974359,"theta":-0.04137723704866562,"vega":0.04695232862375719,"rho":0.008686600860575074,"breakevenPct":15.532289409102706},{"delta":0.25,"premium":1.2862637362637364,"strike":68.08477237048666,"iv":0.5067736263736264,"gamma":0.034753846153846156,"theta":-0.04757817896389325,"vega":0.052237519623233905,"rho":0.010797163341425029,"breakevenPct":13.984614043296737},{"delta":0.3,"premium":1.6525641025641027,"strike":66.77655677655677,"iv":0.5201435897435898,"gamma":0.03731794871794872,"theta":-0.05377912087912087,"vega":0.05752271062271062,"rho":0.012907725822274986,"breakevenPct":12.43693867749077},{"delta":0.35,"premium":2.018864468864469,"strike":65.4683411826269,"iv":0.5335135531135531,"gamma":0.03988205128205129,"theta":-0.059980062794348504,"vega":0.06280790162218733,"rho":0.015018288303124941,"breakevenPct":10.889263311684804},{"delta":0.4,"premium":2.53899660688318,"strike":64.22200678623364,"iv":0.5488029083858459,"gamma":0.04031764420746486,"theta":-0.06395826466311197,"vega":0.0651045564711585,"rho":0.017024771385086193,"breakevenPct":9.696029236143323},{"delta":0.45,"premium":3.144910324769753,"strike":63.0101793504605,"iv":0.5651625787687833,"gamma":0.03956631119728551,"theta":-0.06669699466795928,"vega":0.06573470673776054,"rho":0.01897321642218427,"breakevenPct":8.700443107509454},{"delta":0.5,"premium":3.7508240426563257,"strike":61.79835191468735,"iv":0.5815222491517208,"gamma":0.03881497818710616,"theta":-0.06943572467280659,"vega":0.06636485700436258,"rho":0.02092166145928235,"breakevenPct":7.7048569788755845},{"delta":0.55,"premium":4.356737760542899,"strike":60.5865244789142,"iv":0.5978819195346583,"gamma":0.03806364517692681,"theta":-0.0721744546776539,"vega":0.06699500727096461,"rho":0.022870106496380428,"breakevenPct":6.709270850241715},{"delta":0.6,"premium":5.098318385650224,"strike":59.276905829596416,"iv":0.6081717488789238,"gamma":0.03652858744394619,"theta":-0.07186580717488789,"vega":0.0654054932735426,"rho":0.024718524010647353,"breakevenPct":5.775918855153866},{"delta":0.65,"premium":5.967152466367713,"strike":57.875560538116595,"iv":0.6127681614349776,"gamma":0.03425840807174888,"theta":-0.0686987668161435,"vega":0.06173396860986547,"rho":0.026473117259312975,"breakevenPct":4.900941512461895},{"delta":0.7,"premium":6.8359865470852,"strike":56.474215246636774,"iv":0.6173645739910314,"gamma":0.03198822869955158,"theta":-0.0655317264573991,"vega":0.05806244394618834,"rho":0.028227710507978593,"breakevenPct":4.025964169769924},{"delta":0.75,"premium":7.70482062780269,"strike":55.07286995515695,"iv":0.6219609865470852,"gamma":0.029718049327354265,"theta":-0.06236468609865471,"vega":0.05439091928251121,"rho":0.02998230375664421,"breakevenPct":3.1509868270779533},{"delta":0.8,"premium":9.725000000000001,"strike":52.70348837209302,"iv":0.6763517441860465,"gamma":0.024226162790697673,"theta":-0.05843372093023255,"vega":0.04721860465116279,"rho":0.03084727151568359,"breakevenPct":2.5772073153023705},{"delta":0.85,"premium":11.808333333333334,"strike":50.281007751937985,"iv":0.7334738372093023,"gamma":0.018557558139534885,"theta":-0.0544608527131783,"vega":0.03985426356589147,"rho":0.031663441252085235,"breakevenPct":2.0199492035348605},{"delta":0.9,"premium":14.450374531835209,"strike":47.24094881398252,"iv":0.7542263420724096,"gamma":0.013264794007490631,"theta":-0.04230162297128588,"vega":0.029343320848938814,"rho":0.03203329563731926,"breakevenPct":1.3659601475808838}],"put":[{"delta":0.1,"premium":1.13346847435023,"strike":41.67342371751149,"iv":1.215940528774404,"gamma":0.0085556590405425,"theta":-0.0614137111435356,"vega":0.03004183251276093,"rho":-0.005848162604653762,"breakevenPct":33.38817738553851},{"delta":0.15,"premium":1.0407791699295224,"strike":50.599060297572436,"iv":0.7026433829287392,"gamma":0.01907415818324197,"theta":-0.04660822239624119,"vega":0.039440485512920904,"rho":-0.008293067841589499,"breakevenPct":18.57002772322886},{"delta":0.2,"premium":1.5008418167580269,"strike":52.55677368833203,"iv":0.6955956147220047,"gamma":0.022911276429130774,"theta":-0.054478230227094755,"vega":0.046762333594361785,"rho":-0.011122151653058649,"breakevenPct":16.109214801883006},{"delta":0.25,"premium":1.9609044635865311,"strike":54.51448707909162,"iv":0.6885478465152701,"gamma":0.026748394675019577,"theta":-0.06234823805794831,"vega":0.05408418167580266,"rho":-0.013951235464527796,"breakevenPct":13.648401880537154},{"delta":0.3,"premium":2.4144124847001223,"strike":56.15055079559363,"iv":0.6663432068543451,"gamma":0.03011615667074663,"theta":-0.06473720930232557,"vega":0.05850024479804161,"rho":-0.016769400627429345,"breakevenPct":11.705326469120093},{"delta":0.35,"premium":2.8657588739290083,"strike":57.680538555691555,"iv":0.6391400244798041,"gamma":0.03332913096695226,"theta":-0.06531860465116279,"vega":0.06195801713586291,"rho":-0.019583964959420306,"breakevenPct":9.932994279062527},{"delta":0.4,"premium":3.317105263157895,"strike":59.21052631578947,"iv":0.6119368421052631,"gamma":0.03654210526315789,"theta":-0.0659,"vega":0.0654157894736842,"rho":-0.022398529291411267,"breakevenPct":8.160662089004958},{"delta":0.45,"premium":4.014302325581395,"strike":60.70348837209302,"iv":0.605863488372093,"gamma":0.03767941860465116,"theta":-0.06677686046511627,"vega":0.06708744186046511,"rho":-0.02539053382087751,"breakevenPct":6.853128415196138},{"delta":0.5,"premium":4.973604651162791,"strike":62.156976744186046,"iv":0.6223169767441861,"gamma":0.036603837209302326,"theta":-0.06796872093023255,"vega":0.06685488372093024,"rho":-0.028571710131123192,"breakevenPct":6.041123738049199},{"delta":0.55,"premium":5.932906976744187,"strike":63.61046511627907,"iv":0.6387704651162791,"gamma":0.03552825581395349,"theta":-0.06916058139534884,"vega":0.06662232558139534,"rho":-0.03175288644136888,"breakevenPct":5.22911906090226},{"delta":0.6,"premium":6.889966461710453,"strike":65.06148686416992,"iv":0.6535371157070989,"gamma":0.03444712129681386,"theta":-0.06998518725544997,"vega":0.06621307993292343,"rho":-0.03493225103630802,"breakevenPct":4.417482086001523},{"delta":0.65,"premium":7.798295136948017,"strike":66.45891559530465,"iv":0.6316533817775293,"gamma":0.03324533258803801,"theta":-0.06283035215204023,"vega":0.06196489659027389,"rho":-0.03807225199867788,"breakevenPct":3.6138342780863897},{"delta":0.7,"premium":8.706623812185578,"strike":67.85634432643936,"iv":0.6097696478479597,"gamma":0.03204354387926216,"theta":-0.055675517048630524,"vega":0.057716713247624375,"rho":-0.04121225296104773,"breakevenPct":2.810186470171259},{"delta":0.75,"premium":9.614952487423142,"strike":69.25377305757407,"iv":0.5878859139183902,"gamma":0.030841755170486304,"theta":-0.04852068194522079,"vega":0.053468529904974846,"rho":-0.044352253923417594,"breakevenPct":2.006538662256126},{"delta":0.8,"premium":11.686310395314793,"strike":71.70571010248902,"iv":0.6043783308931188,"gamma":0.027095607613469973,"theta":-0.04285783308931185,"vega":0.04768623718887261,"rho":-0.04839725104079295,"breakevenPct":1.3812032415802968},{"delta":0.85,"premium":15.644495412844037,"strike":75.91743119266056,"iv":0.6754513761467891,"gamma":0.02028348623853211,"theta":-0.03893302752293578,"vega":0.03991834862385321,"rho":-0.053919805485034,"breakevenPct":0.9646142296803906},{"delta":0.9,"premium":23.285714285714143,"strike":83.80952380952367,"iv":0.8047285714285674,"gamma":0.012771428571428638,"theta":-0.03344285714285693,"vega":0.030104761904761895,"rho":-0.062372774432617475,"breakevenPct":0.5523997308420514}]}},"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"}}