{"symbol":"CBRL","url":"https://intraalpha.com/companies/CBRL","capturedAt":"2026-10-22T22:59:06.240Z","state":"ready","quote":{"symbol":"CBRL","last_price":67.31,"prev_close":65.75,"regular_close":67.31,"change":1.56,"change_pct":2.3726,"regular_change":1.56,"regular_change_pct":2.3726,"extended_change":0,"extended_change_pct":0,"bid":64.75,"ask":68,"bid_size":300,"ask_size":400,"volume":747467,"vwap":66.606943,"open":66.45,"high":67.56,"low":65,"close":67.31,"trade_count":15761,"last_trade_at":"2026-10-22T20:00:02.331947337Z","last_quote_at":"2026-10-22T20:01:11.229846379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:00.010512145-04:00","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":"CBRL","fetched_at":"2026-10-22T22:59:05.865887+00:00","name":"Cracker Barrel Old Country Store","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Cracker Barrel Old Country Store, Inc. develops and operates the Cracker Barrel Old Country Store concept in the United States. The company is headquartered in Lebanon, Tennessee.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":1469672000,"ebitda":121487000,"pe_ratio":46.96,"peg_ratio":1.561,"book_value":21.39,"dividend_per_share":1,"dividend_yield":0.015,"eps":1.4,"revenue_ttm":3318714000,"gross_profit_ttm":1055150000,"profit_margin":0.0095,"operating_margin_ttm":0.0237,"return_on_assets_ttm":-0.0005,"return_on_equity_ttm":0.0674,"quarterly_earnings_growth":0.851,"quarterly_revenue_growth":-0.022,"analyst_target_price":50.71,"analyst_number":0,"beta":1.208,"fifty_two_week_high":70.28,"fifty_two_week_low":24.26,"fifty_day_ma":55.21,"two_hundred_day_ma":41.37,"shares_outstanding":22352400,"forward_pe":48.54,"price_to_sales":0.443,"price_to_book":2.101,"ev_to_revenue":0.613,"ev_to_ebitda":12.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:05.865887+00:00"},"optionObservedAt":"2026-10-22T19:59:16.499Z","bars":[{"c":63.32,"h":63.32,"l":62.8,"n":8,"o":62.8,"t":"2026-10-15T13:25:00Z","v":424,"vw":62.93},{"c":63.511,"h":63.59,"l":63,"n":361,"o":63.28,"t":"2026-10-15T13:30:00Z","v":31185,"vw":63.347362},{"c":63.791,"h":64.13,"l":63.6601,"n":285,"o":63.8,"t":"2026-10-15T13:35:00Z","v":17752,"vw":63.944746},{"c":64.126,"h":64.25,"l":63.72,"n":219,"o":63.72,"t":"2026-10-15T13:40:00Z","v":10175,"vw":64.064861},{"c":64.1,"h":64.2,"l":63.851,"n":250,"o":64.105,"t":"2026-10-15T13:45:00Z","v":11542,"vw":64.018898},{"c":63.956,"h":64.105,"l":63.786,"n":216,"o":64.105,"t":"2026-10-15T13:50:00Z","v":10756,"vw":63.967523},{"c":64.586,"h":64.65,"l":64.0001,"n":384,"o":64.03,"t":"2026-10-15T13:55:00Z","v":20405,"vw":64.29669},{"c":64.355,"h":64.605,"l":64.355,"n":226,"o":64.595,"t":"2026-10-15T14:00:00Z","v":9850,"vw":64.47807},{"c":64.435,"h":64.75,"l":64.435,"n":334,"o":64.52,"t":"2026-10-15T14:05:00Z","v":10889,"vw":64.646156},{"c":64.85,"h":64.85,"l":64.23,"n":403,"o":64.57,"t":"2026-10-15T14:10:00Z","v":16213,"vw":64.503431},{"c":64.32,"h":64.84,"l":64.32,"n":236,"o":64.835,"t":"2026-10-15T14:15:00Z","v":8181,"vw":64.603006},{"c":64.37,"h":64.56,"l":64.355,"n":186,"o":64.46,"t":"2026-10-15T14:20:00Z","v":5373,"vw":64.451207},{"c":64.1301,"h":64.4,"l":63.94,"n":286,"o":64.34,"t":"2026-10-15T14:25:00Z","v":11936,"vw":64.232814},{"c":64.77,"h":64.9,"l":64.21,"n":396,"o":64.21,"t":"2026-10-15T14:30:00Z","v":22434,"vw":64.591424},{"c":64.77,"h":64.77,"l":64.59,"n":187,"o":64.69,"t":"2026-10-15T14:35:00Z","v":4991,"vw":64.678471},{"c":64.65,"h":64.735,"l":64.59,"n":272,"o":64.72,"t":"2026-10-15T14:40:00Z","v":7790,"vw":64.677714},{"c":64.87,"h":65.005,"l":64.57,"n":409,"o":64.67,"t":"2026-10-15T14:45:00Z","v":16082,"vw":64.887375},{"c":65.405,"h":65.405,"l":64.913,"n":273,"o":64.96,"t":"2026-10-15T14:50:00Z","v":11897,"vw":65.199639},{"c":65.49,"h":65.6614,"l":65.33,"n":238,"o":65.4043,"t":"2026-10-15T14:55:00Z","v":11037,"vw":65.426913},{"c":65.612219,"h":65.612219,"l":65.45,"n":311,"o":65.52,"t":"2026-10-15T15:00:00Z","v":12433,"vw":65.555011},{"c":65.66,"h":65.77,"l":65.6,"n":324,"o":65.64,"t":"2026-10-15T15:05:00Z","v":14950,"vw":65.683683},{"c":65.76,"h":65.83,"l":65.7101,"n":205,"o":65.735,"t":"2026-10-15T15:10:00Z","v":13385,"vw":65.742355},{"c":65.99,"h":66.07,"l":65.641,"n":292,"o":65.7072,"t":"2026-10-15T15:15:00Z","v":14460,"vw":65.803095},{"c":66.05,"h":66.13,"l":65.94,"n":206,"o":66.1125,"t":"2026-10-15T15:20:00Z","v":6764,"vw":66.023755},{"c":66.211,"h":66.27,"l":66.14,"n":202,"o":66.14,"t":"2026-10-15T15:25:00Z","v":3953,"vw":66.225771},{"c":66.165,"h":66.28,"l":66.13,"n":191,"o":66.245,"t":"2026-10-15T15:30:00Z","v":7483,"vw":66.215493},{"c":65.86,"h":66.17,"l":65.73,"n":316,"o":66.17,"t":"2026-10-15T15:35:00Z","v":11601,"vw":65.900638},{"c":65.85,"h":65.98,"l":65.81,"n":200,"o":65.86,"t":"2026-10-15T15:40:00Z","v":5011,"vw":65.889291},{"c":65.83,"h":65.97,"l":65.76,"n":165,"o":65.88,"t":"2026-10-15T15:45:00Z","v":4592,"vw":65.855045},{"c":65.87,"h":65.92,"l":65.77,"n":112,"o":65.82,"t":"2026-10-15T15:50:00Z","v":3513,"vw":65.834822},{"c":65.845,"h":65.885,"l":65.82,"n":99,"o":65.885,"t":"2026-10-15T15:55:00Z","v":3966,"vw":65.864726},{"c":65.58,"h":65.82,"l":65.56,"n":456,"o":65.82,"t":"2026-10-15T16:00:00Z","v":74047,"vw":65.67414},{"c":65.6451,"h":65.72,"l":65.48,"n":300,"o":65.575,"t":"2026-10-15T16:05:00Z","v":12723,"vw":65.609718},{"c":65.6035,"h":65.6999,"l":65.4,"n":244,"o":65.58,"t":"2026-10-15T16:10:00Z","v":8471,"vw":65.592887},{"c":65.61,"h":65.69,"l":65.5,"n":234,"o":65.57,"t":"2026-10-15T16:15:00Z","v":6876,"vw":65.603583},{"c":65.75,"h":65.785,"l":65.615,"n":112,"o":65.615,"t":"2026-10-15T16:20:00Z","v":3416,"vw":65.723663},{"c":65.69,"h":65.78,"l":65.67,"n":127,"o":65.705,"t":"2026-10-15T16:25:00Z","v":3646,"vw":65.722902},{"c":65.7153,"h":65.78,"l":65.64,"n":167,"o":65.74,"t":"2026-10-15T16:30:00Z","v":6065,"vw":65.745365},{"c":65.645,"h":65.77,"l":65.645,"n":180,"o":65.735,"t":"2026-10-15T16:35:00Z","v":5739,"vw":65.712319},{"c":65.7,"h":65.7,"l":65.621,"n":151,"o":65.67,"t":"2026-10-15T16:40:00Z","v":4150,"vw":65.666167},{"c":65.535,"h":65.67,"l":65.535,"n":155,"o":65.64,"t":"2026-10-15T16:45:00Z","v":4720,"vw":65.605016},{"c":65.63,"h":65.74,"l":65.501,"n":322,"o":65.501,"t":"2026-10-15T16:50:00Z","v":10866,"vw":65.627242},{"c":65.655,"h":65.7,"l":65.61,"n":110,"o":65.6238,"t":"2026-10-15T16:55:00Z","v":2561,"vw":65.647515},{"c":65.64,"h":65.67,"l":65.64,"n":149,"o":65.665,"t":"2026-10-15T17:00:00Z","v":4404,"vw":65.656796},{"c":65.7,"h":65.79,"l":65.61,"n":257,"o":65.61,"t":"2026-10-15T17:05:00Z","v":8759,"vw":65.720417},{"c":65.655,"h":65.661,"l":65.621,"n":157,"o":65.661,"t":"2026-10-15T17:10:00Z","v":3794,"vw":65.652183},{"c":65.77,"h":65.82,"l":65.68,"n":147,"o":65.68,"t":"2026-10-15T17:15:00Z","v":4467,"vw":65.763579},{"c":65.875,"h":65.9192,"l":65.811,"n":122,"o":65.88,"t":"2026-10-15T17:20:00Z","v":2709,"vw":65.885923},{"c":65.83,"h":65.94,"l":65.83,"n":177,"o":65.875,"t":"2026-10-15T17:25:00Z","v":5087,"vw":65.888483},{"c":65.915,"h":65.915,"l":65.81,"n":167,"o":65.84,"t":"2026-10-15T17:30:00Z","v":4755,"vw":65.864514},{"c":65.81,"h":65.92,"l":65.8,"n":183,"o":65.92,"t":"2026-10-15T17:35:00Z","v":4193,"vw":65.850985},{"c":66.1,"h":66.1,"l":65.81,"n":269,"o":65.81,"t":"2026-10-15T17:40:00Z","v":12115,"vw":65.971806},{"c":66.16,"h":66.165,"l":66.14,"n":195,"o":66.155,"t":"2026-10-15T17:45:00Z","v":3534,"vw":66.153345},{"c":66.24,"h":66.25,"l":66.05,"n":208,"o":66.16,"t":"2026-10-15T17:50:00Z","v":7518,"vw":66.113272},{"c":66.44,"h":66.46,"l":66.1947,"n":183,"o":66.1947,"t":"2026-10-15T17:55:00Z","v":5862,"vw":66.366618},{"c":66.785,"h":66.79,"l":66.435,"n":417,"o":66.44,"t":"2026-10-15T18:00:00Z","v":18440,"vw":66.633776},{"c":66.94,"h":66.98,"l":66.77,"n":287,"o":66.785,"t":"2026-10-15T18:05:00Z","v":12338,"vw":66.84211},{"c":66.98,"h":67.0815,"l":66.92,"n":347,"o":66.9531,"t":"2026-10-15T18:10:00Z","v":32797,"vw":66.991491},{"c":66.88,"h":67.04,"l":66.7785,"n":328,"o":66.9498,"t":"2026-10-15T18:15:00Z","v":14797,"vw":66.940612},{"c":66.97,"h":66.98,"l":66.88,"n":278,"o":66.8801,"t":"2026-10-15T18:20:00Z","v":13064,"vw":66.944804},{"c":66.89,"h":67,"l":66.83,"n":285,"o":66.94,"t":"2026-10-15T18:25:00Z","v":10627,"vw":66.940233},{"c":66.885,"h":66.9603,"l":66.86,"n":269,"o":66.9603,"t":"2026-10-15T18:30:00Z","v":12676,"vw":66.913132},{"c":66.735,"h":67.05,"l":66.69,"n":512,"o":66.885,"t":"2026-10-15T18:35:00Z","v":25159,"vw":66.930013},{"c":66.595,"h":66.81,"l":66.57,"n":420,"o":66.74,"t":"2026-10-15T18:40:00Z","v":16579,"vw":66.680001},{"c":66.55,"h":66.63,"l":66.5301,"n":258,"o":66.55,"t":"2026-10-15T18:45:00Z","v":9197,"vw":66.579621},{"c":66.55,"h":66.635,"l":66.52,"n":226,"o":66.53,"t":"2026-10-15T18:50:00Z","v":8070,"vw":66.57304},{"c":66.69,"h":66.71,"l":66.54,"n":350,"o":66.575,"t":"2026-10-15T18:55:00Z","v":20931,"vw":66.64433},{"c":66.91,"h":66.91,"l":66.66,"n":348,"o":66.69,"t":"2026-10-15T19:00:00Z","v":18276,"vw":66.727004},{"c":66.98,"h":66.98,"l":66.78,"n":284,"o":66.91,"t":"2026-10-15T19:05:00Z","v":12064,"vw":66.885719},{"c":67.04,"h":67.04,"l":66.94,"n":320,"o":66.98,"t":"2026-10-15T19:10:00Z","v":16806,"vw":66.960694},{"c":67.195,"h":67.255,"l":67.035,"n":445,"o":67.04,"t":"2026-10-15T19:15:00Z","v":30224,"vw":67.1706},{"c":67.1,"h":67.24,"l":67.1,"n":345,"o":67.21,"t":"2026-10-15T19:20:00Z","v":14063,"vw":67.168737},{"c":67.205,"h":67.24,"l":67.09,"n":304,"o":67.09,"t":"2026-10-15T19:25:00Z","v":13059,"vw":67.138385},{"c":67.47,"h":67.525,"l":67.17,"n":877,"o":67.205,"t":"2026-10-15T19:30:00Z","v":53251,"vw":67.399863},{"c":67.455,"h":67.58,"l":67.34,"n":551,"o":67.52,"t":"2026-10-15T19:35:00Z","v":24263,"vw":67.46198},{"c":67.475,"h":67.475,"l":67.29,"n":509,"o":67.455,"t":"2026-10-15T19:40:00Z","v":21900,"vw":67.358966},{"c":66.63,"h":67.4725,"l":66.6,"n":1054,"o":67.44,"t":"2026-10-15T19:45:00Z","v":51428,"vw":66.989071},{"c":66.88,"h":67.05,"l":66.62,"n":1240,"o":66.64,"t":"2026-10-15T19:50:00Z","v":69279,"vw":66.818301},{"c":67.4,"h":67.47,"l":66.89,"n":2580,"o":66.89,"t":"2026-10-15T19:55:00Z","v":151878,"vw":67.339642},{"c":67,"h":67.58,"l":67,"n":72,"o":67.41,"t":"2026-10-15T20:00:00Z","v":170463,"vw":67.360563},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-15T21:50:00Z","v":105,"vw":66.89},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-16T10:30:00Z","v":400,"vw":67.5},{"c":67.3351,"h":67.3351,"l":67.3351,"n":1,"o":67.3351,"t":"2026-10-16T11:55:00Z","v":112,"vw":67.3351},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-16T12:30:00Z","v":1000,"vw":67.55},{"c":67.69,"h":67.69,"l":67.69,"n":1,"o":67.69,"t":"2026-10-16T12:50:00Z","v":150,"vw":67.69},{"c":67.27,"h":67.27,"l":67.27,"n":6,"o":67.27,"t":"2026-10-16T13:00:00Z","v":5000,"vw":67.27},{"c":67.7,"h":67.7,"l":67.69,"n":3,"o":67.69,"t":"2026-10-16T13:25:00Z","v":1143,"vw":67.699091},{"c":68.03,"h":68.33,"l":67.555,"n":339,"o":67.8,"t":"2026-10-16T13:30:00Z","v":43659,"vw":67.849024},{"c":68.52,"h":68.74,"l":67.977,"n":464,"o":68.18,"t":"2026-10-16T13:35:00Z","v":26089,"vw":68.344607},{"c":69.17,"h":69.38,"l":68.4003,"n":466,"o":68.4003,"t":"2026-10-16T13:40:00Z","v":29799,"vw":68.906468},{"c":69.382,"h":70.16,"l":69.25,"n":727,"o":69.29,"t":"2026-10-16T13:45:00Z","v":61607,"vw":69.85147},{"c":69.61,"h":69.99,"l":69.42,"n":316,"o":69.42,"t":"2026-10-16T13:50:00Z","v":15270,"vw":69.804884},{"c":69.95,"h":70.05,"l":69.575,"n":506,"o":69.72,"t":"2026-10-16T13:55:00Z","v":26872,"vw":69.894406},{"c":69.64,"h":70.275,"l":69.5,"n":616,"o":69.945,"t":"2026-10-16T14:00:00Z","v":32501,"vw":69.8811},{"c":69.17,"h":69.665,"l":68.94,"n":429,"o":69.665,"t":"2026-10-16T14:05:00Z","v":18641,"vw":69.309073},{"c":69.06,"h":69.3099,"l":68.87,"n":299,"o":69.1786,"t":"2026-10-16T14:10:00Z","v":15538,"vw":69.120098},{"c":68.865,"h":68.96,"l":68.72,"n":286,"o":68.79,"t":"2026-10-16T14:15:00Z","v":10927,"vw":68.811512},{"c":68.725,"h":68.9099,"l":68.4,"n":438,"o":68.805,"t":"2026-10-16T14:20:00Z","v":27887,"vw":68.612629},{"c":68.68,"h":68.85,"l":68.57,"n":266,"o":68.725,"t":"2026-10-16T14:25:00Z","v":11582,"vw":68.650459},{"c":68.78,"h":68.87,"l":68.5501,"n":257,"o":68.625,"t":"2026-10-16T14:30:00Z","v":9457,"vw":68.680109},{"c":69.03,"h":69.05,"l":68.7925,"n":356,"o":68.805,"t":"2026-10-16T14:35:00Z","v":22870,"vw":68.982093},{"c":68.915,"h":69.01,"l":68.77,"n":327,"o":68.88,"t":"2026-10-16T14:40:00Z","v":15069,"vw":68.888537},{"c":69.15,"h":69.155,"l":68.8,"n":221,"o":68.89,"t":"2026-10-16T14:45:00Z","v":9653,"vw":68.964024},{"c":69.335,"h":69.45,"l":69.14,"n":274,"o":69.14,"t":"2026-10-16T14:50:00Z","v":11735,"vw":69.339852},{"c":69.645,"h":69.7,"l":69.38,"n":324,"o":69.38,"t":"2026-10-16T14:55:00Z","v":13017,"vw":69.497937},{"c":69.57,"h":69.71,"l":69.19,"n":435,"o":69.648,"t":"2026-10-16T15:00:00Z","v":19365,"vw":69.48667},{"c":69.675,"h":69.79,"l":69.561,"n":271,"o":69.76,"t":"2026-10-16T15:05:00Z","v":7307,"vw":69.649752},{"c":69.875,"h":69.9155,"l":69.591,"n":390,"o":69.75,"t":"2026-10-16T15:10:00Z","v":15733,"vw":69.697832},{"c":69.76,"h":69.95,"l":69.66,"n":283,"o":69.875,"t":"2026-10-16T15:15:00Z","v":11455,"vw":69.806441},{"c":69.885,"h":70.03,"l":69.73,"n":342,"o":69.82,"t":"2026-10-16T15:20:00Z","v":12500,"vw":69.903936},{"c":69.95,"h":69.96,"l":69.81,"n":200,"o":69.95,"t":"2026-10-16T15:25:00Z","v":4623,"vw":69.894144},{"c":69.96,"h":69.99,"l":69.86,"n":346,"o":69.87,"t":"2026-10-16T15:30:00Z","v":10562,"vw":69.905551},{"c":69.69,"h":69.95,"l":69.69,"n":237,"o":69.85,"t":"2026-10-16T15:35:00Z","v":8766,"vw":69.851989},{"c":69.27,"h":69.72,"l":69.1401,"n":332,"o":69.7,"t":"2026-10-16T15:40:00Z","v":16422,"vw":69.449623},{"c":69.37,"h":69.39,"l":69.24,"n":189,"o":69.29,"t":"2026-10-16T15:45:00Z","v":6404,"vw":69.329635},{"c":69.465,"h":69.57,"l":69.34,"n":296,"o":69.37,"t":"2026-10-16T15:50:00Z","v":14893,"vw":69.440368},{"c":69.27,"h":69.54,"l":69.21,"n":174,"o":69.45,"t":"2026-10-16T15:55:00Z","v":18152,"vw":69.39928},{"c":69.57,"h":69.57,"l":69.19,"n":330,"o":69.23,"t":"2026-10-16T16:00:00Z","v":12605,"vw":69.394084},{"c":69.195,"h":69.59,"l":69.195,"n":228,"o":69.59,"t":"2026-10-16T16:05:00Z","v":7675,"vw":69.467592},{"c":69.37,"h":69.48,"l":69.18,"n":254,"o":69.35,"t":"2026-10-16T16:10:00Z","v":6711,"vw":69.357834},{"c":69.39,"h":69.5,"l":69.36,"n":182,"o":69.44,"t":"2026-10-16T16:15:00Z","v":5190,"vw":69.429465},{"c":69.58,"h":69.63,"l":69.275,"n":369,"o":69.385,"t":"2026-10-16T16:20:00Z","v":18147,"vw":69.436026},{"c":69.48,"h":69.8,"l":69.35,"n":260,"o":69.6269,"t":"2026-10-16T16:25:00Z","v":12572,"vw":69.568058},{"c":69.285,"h":69.58,"l":69.231,"n":240,"o":69.35,"t":"2026-10-16T16:30:00Z","v":6857,"vw":69.317191},{"c":69.015,"h":69.23,"l":68.88,"n":276,"o":69.23,"t":"2026-10-16T16:35:00Z","v":10969,"vw":69.015117},{"c":68.865,"h":69.11,"l":68.7,"n":285,"o":69.1,"t":"2026-10-16T16:40:00Z","v":13198,"vw":68.865688},{"c":68.875,"h":68.94,"l":68.8,"n":187,"o":68.865,"t":"2026-10-16T16:45:00Z","v":4849,"vw":68.871215},{"c":68.91,"h":68.925,"l":68.72,"n":288,"o":68.875,"t":"2026-10-16T16:50:00Z","v":14439,"vw":68.846734},{"c":68.83,"h":68.91,"l":68.7,"n":228,"o":68.91,"t":"2026-10-16T16:55:00Z","v":6341,"vw":68.77345},{"c":68.77,"h":68.915,"l":68.69,"n":212,"o":68.915,"t":"2026-10-16T17:00:00Z","v":8240,"vw":68.79592},{"c":68.635,"h":68.845,"l":68.55,"n":280,"o":68.75,"t":"2026-10-16T17:05:00Z","v":11669,"vw":68.706624},{"c":68.585,"h":68.6425,"l":68.5,"n":233,"o":68.6425,"t":"2026-10-16T17:10:00Z","v":7447,"vw":68.580581},{"c":68.62,"h":68.71,"l":68.5206,"n":212,"o":68.59,"t":"2026-10-16T17:15:00Z","v":6885,"vw":68.631821},{"c":68.99,"h":68.99,"l":68.52,"n":465,"o":68.63,"t":"2026-10-16T17:20:00Z","v":21675,"vw":68.772756},{"c":68.9,"h":69.02,"l":68.801,"n":288,"o":68.8896,"t":"2026-10-16T17:25:00Z","v":11001,"vw":68.911308},{"c":68.571,"h":68.9,"l":68.32,"n":370,"o":68.9,"t":"2026-10-16T17:30:00Z","v":19138,"vw":68.642215},{"c":68.54,"h":68.57,"l":68.35,"n":170,"o":68.46,"t":"2026-10-16T17:35:00Z","v":4987,"vw":68.494446},{"c":68.505,"h":68.71,"l":68.34,"n":381,"o":68.4637,"t":"2026-10-16T17:40:00Z","v":29690,"vw":68.534784},{"c":70.01,"h":70.05,"l":68.51,"n":1374,"o":68.51,"t":"2026-10-16T17:45:00Z","v":100371,"vw":69.189583},{"c":69.78,"h":70.2599,"l":69.78,"n":1039,"o":70.015,"t":"2026-10-16T17:50:00Z","v":69649,"vw":70.026324},{"c":69.175,"h":69.855,"l":69,"n":843,"o":69.77,"t":"2026-10-16T17:55:00Z","v":47012,"vw":69.464683},{"c":69.09,"h":69.29,"l":68.934,"n":505,"o":69.1,"t":"2026-10-16T18:00:00Z","v":22303,"vw":69.115081},{"c":69.29,"h":69.3398,"l":69.12,"n":291,"o":69.15,"t":"2026-10-16T18:05:00Z","v":13901,"vw":69.2061},{"c":69.15,"h":69.3599,"l":69.1,"n":303,"o":69.31,"t":"2026-10-16T18:10:00Z","v":13010,"vw":69.211258},{"c":69.19,"h":69.255,"l":69.081,"n":383,"o":69.15,"t":"2026-10-16T18:15:00Z","v":14628,"vw":69.174056},{"c":69.4,"h":69.46,"l":69.14,"n":291,"o":69.1625,"t":"2026-10-16T18:20:00Z","v":10806,"vw":69.307675},{"c":69.2416,"h":69.4,"l":69.17,"n":315,"o":69.31,"t":"2026-10-16T18:25:00Z","v":15172,"vw":69.251999},{"c":68.94,"h":69.24,"l":68.94,"n":448,"o":69.22,"t":"2026-10-16T18:30:00Z","v":21028,"vw":69.112908},{"c":69.15,"h":69.15,"l":68.73,"n":382,"o":68.935,"t":"2026-10-16T18:35:00Z","v":15556,"vw":68.889081},{"c":68.98,"h":69.145,"l":68.85,"n":301,"o":69.145,"t":"2026-10-16T18:40:00Z","v":9950,"vw":69.003305},{"c":68.97,"h":69.03,"l":68.915,"n":272,"o":68.98,"t":"2026-10-16T18:45:00Z","v":10396,"vw":68.979876},{"c":68.91,"h":68.97,"l":68.85,"n":292,"o":68.97,"t":"2026-10-16T18:50:00Z","v":11050,"vw":68.89547},{"c":68.9,"h":68.92,"l":68.74,"n":265,"o":68.92,"t":"2026-10-16T18:55:00Z","v":11419,"vw":68.836608},{"c":68.92,"h":68.96,"l":68.7897,"n":268,"o":68.84,"t":"2026-10-16T19:00:00Z","v":12304,"vw":68.868064},{"c":68.45,"h":68.92,"l":68.39,"n":536,"o":68.92,"t":"2026-10-16T19:05:00Z","v":33334,"vw":68.580123},{"c":68.41,"h":68.5,"l":68.18,"n":410,"o":68.4101,"t":"2026-10-16T19:10:00Z","v":27799,"vw":68.379921},{"c":68.43,"h":68.56,"l":68.27,"n":291,"o":68.435,"t":"2026-10-16T19:15:00Z","v":13856,"vw":68.42024},{"c":68.425,"h":68.47,"l":68.31,"n":323,"o":68.3801,"t":"2026-10-16T19:20:00Z","v":11880,"vw":68.40752},{"c":68.35,"h":68.5899,"l":68.325,"n":376,"o":68.39,"t":"2026-10-16T19:25:00Z","v":19337,"vw":68.450488},{"c":68.7,"h":68.7,"l":68.34,"n":420,"o":68.345,"t":"2026-10-16T19:30:00Z","v":19625,"vw":68.519375},{"c":68.805,"h":68.99,"l":68.6,"n":423,"o":68.715,"t":"2026-10-16T19:35:00Z","v":19275,"vw":68.732787},{"c":68.86,"h":69.01,"l":68.58,"n":692,"o":68.805,"t":"2026-10-16T19:40:00Z","v":40515,"vw":68.722812},{"c":69.05,"h":69.05,"l":68.76,"n":649,"o":68.81,"t":"2026-10-16T19:45:00Z","v":32301,"vw":68.944903},{"c":68.97,"h":68.99,"l":68.685,"n":1051,"o":68.97,"t":"2026-10-16T19:50:00Z","v":50585,"vw":68.86464},{"c":68.99,"h":69.16,"l":68.57,"n":2904,"o":68.91,"t":"2026-10-16T19:55:00Z","v":180594,"vw":68.96566},{"c":68.92,"h":69.15,"l":68.92,"n":48,"o":68.97,"t":"2026-10-16T20:00:00Z","v":251921,"vw":68.969887},{"c":68.9,"h":68.91,"l":68.75,"n":14,"o":68.91,"t":"2026-10-16T20:10:00Z","v":2339,"vw":68.845018},{"c":69.15,"h":69.15,"l":69.15,"n":4,"o":69.15,"t":"2026-10-16T21:15:00Z","v":178,"vw":69.15},{"c":69.2535,"h":69.2535,"l":69.2535,"n":3,"o":69.2535,"t":"2026-10-16T22:30:00Z","v":224,"vw":69.2535},{"c":69.2,"h":69.2,"l":69.2,"n":1,"o":69.2,"t":"2026-10-16T22:40:00Z","v":140,"vw":69.2},{"c":69.291,"h":69.3,"l":69.22,"n":10,"o":69.22,"t":"2026-10-16T22:45:00Z","v":882,"vw":69.282465},{"c":69.06,"h":69.06,"l":69.06,"n":1,"o":69.06,"t":"2026-10-16T22:55:00Z","v":268,"vw":69.06},{"c":69.06,"h":69.06,"l":69.06,"n":8,"o":69.06,"t":"2026-10-16T23:35:00Z","v":149,"vw":69.06},{"c":69.0473,"h":69.0473,"l":69.0473,"n":1,"o":69.0473,"t":"2026-10-16T23:55:00Z","v":100,"vw":69.0473},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-10-19T08:55:00Z","v":871,"vw":68.97},{"c":69.03,"h":69.03,"l":69.03,"n":1,"o":69.03,"t":"2026-10-19T11:10:00Z","v":500,"vw":69.03},{"c":69.0759,"h":69.0759,"l":69.0759,"n":1,"o":69.0759,"t":"2026-10-19T11:40:00Z","v":250,"vw":69.0759},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-19T12:00:00Z","v":150,"vw":69},{"c":69.0759,"h":69.0759,"l":69.0759,"n":1,"o":69.0759,"t":"2026-10-19T12:05:00Z","v":500,"vw":69.0759},{"c":69,"h":69.05,"l":69,"n":11,"o":69.05,"t":"2026-10-19T12:15:00Z","v":346,"vw":69.020492},{"c":68.88,"h":68.88,"l":68.693,"n":3,"o":68.693,"t":"2026-10-19T12:30:00Z","v":518,"vw":68.743075},{"c":68.5,"h":68.66,"l":68.5,"n":8,"o":68.66,"t":"2026-10-19T12:40:00Z","v":899,"vw":68.557039},{"c":69.292,"h":69.292,"l":68.53,"n":19,"o":68.54,"t":"2026-10-19T12:45:00Z","v":3263,"vw":68.669367},{"c":68.5,"h":68.5,"l":68.5,"n":4,"o":68.5,"t":"2026-10-19T12:55:00Z","v":497,"vw":68.5},{"c":68.52,"h":68.52,"l":68.47,"n":3,"o":68.48,"t":"2026-10-19T13:00:00Z","v":628,"vw":68.495223},{"c":67.9207,"h":69.0995,"l":67.9,"n":519,"o":69,"t":"2026-10-19T13:30:00Z","v":47426,"vw":68.677537},{"c":68.33,"h":68.4,"l":67.76,"n":147,"o":67.9,"t":"2026-10-19T13:35:00Z","v":7533,"vw":68.0572},{"c":68.675,"h":69,"l":68.25,"n":218,"o":68.305,"t":"2026-10-19T13:40:00Z","v":16928,"vw":68.549371},{"c":68.82,"h":68.83,"l":68.485,"n":102,"o":68.58,"t":"2026-10-19T13:45:00Z","v":5448,"vw":68.662014},{"c":68.646,"h":68.665,"l":68.55,"n":97,"o":68.55,"t":"2026-10-19T13:50:00Z","v":5077,"vw":68.640375},{"c":68.31,"h":68.68,"l":68.17,"n":228,"o":68.67,"t":"2026-10-19T13:55:00Z","v":11242,"vw":68.477495},{"c":68.8,"h":68.9,"l":68.3,"n":307,"o":68.34,"t":"2026-10-19T14:00:00Z","v":16388,"vw":68.642366},{"c":69,"h":69,"l":68.7073,"n":157,"o":68.8455,"t":"2026-10-19T14:05:00Z","v":6462,"vw":68.940023},{"c":68.73,"h":69.13,"l":68.725,"n":142,"o":68.9986,"t":"2026-10-19T14:10:00Z","v":5193,"vw":68.893346},{"c":68.665,"h":69.1,"l":68.665,"n":238,"o":68.82,"t":"2026-10-19T14:15:00Z","v":10617,"vw":68.955522},{"c":68.8,"h":68.8,"l":68.65,"n":89,"o":68.65,"t":"2026-10-19T14:20:00Z","v":28661,"vw":68.704769},{"c":68.72,"h":68.89,"l":68.58,"n":136,"o":68.81,"t":"2026-10-19T14:25:00Z","v":3726,"vw":68.685748},{"c":68.75,"h":68.955,"l":68.75,"n":214,"o":68.77,"t":"2026-10-19T14:30:00Z","v":9129,"vw":68.88054},{"c":68.5,"h":68.82,"l":68.5,"n":168,"o":68.7068,"t":"2026-10-19T14:35:00Z","v":6895,"vw":68.600567},{"c":68.15,"h":68.5,"l":68.02,"n":243,"o":68.4779,"t":"2026-10-19T14:40:00Z","v":14152,"vw":68.278611},{"c":68.37,"h":68.37,"l":68.15,"n":167,"o":68.15,"t":"2026-10-19T14:45:00Z","v":9190,"vw":68.263007},{"c":68.277,"h":68.47,"l":68.2,"n":156,"o":68.47,"t":"2026-10-19T14:50:00Z","v":9710,"vw":68.282682},{"c":68.49,"h":68.5,"l":68.3,"n":115,"o":68.3,"t":"2026-10-19T14:55:00Z","v":4231,"vw":68.402088},{"c":68.45,"h":68.5191,"l":68.3732,"n":116,"o":68.45,"t":"2026-10-19T15:00:00Z","v":3782,"vw":68.445636},{"c":68.515,"h":68.56,"l":68.425,"n":195,"o":68.45,"t":"2026-10-19T15:05:00Z","v":4966,"vw":68.494311},{"c":68.62,"h":68.68,"l":68.525,"n":79,"o":68.53,"t":"2026-10-19T15:10:00Z","v":3491,"vw":68.579749},{"c":68.79,"h":69.05,"l":68.6,"n":257,"o":68.6,"t":"2026-10-19T15:15:00Z","v":13674,"vw":68.822023},{"c":69.045,"h":69.07,"l":68.66,"n":233,"o":68.81,"t":"2026-10-19T15:20:00Z","v":8648,"vw":68.908151},{"c":69.17,"h":69.22,"l":69,"n":188,"o":69.02,"t":"2026-10-19T15:25:00Z","v":11345,"vw":69.133298},{"c":69.2298,"h":69.2298,"l":69.0898,"n":166,"o":69.165,"t":"2026-10-19T15:30:00Z","v":4822,"vw":69.156312},{"c":69.01,"h":69.14,"l":68.89,"n":223,"o":69.14,"t":"2026-10-19T15:35:00Z","v":9088,"vw":69.037842},{"c":69,"h":69.1,"l":68.98,"n":176,"o":69.1,"t":"2026-10-19T15:40:00Z","v":7228,"vw":69.00158},{"c":69.21,"h":69.21,"l":68.95,"n":151,"o":68.95,"t":"2026-10-19T15:45:00Z","v":5496,"vw":69.019081},{"c":69.175,"h":69.21,"l":69.08,"n":132,"o":69.155,"t":"2026-10-19T15:50:00Z","v":6576,"vw":69.1486},{"c":69.29,"h":69.29,"l":69.121,"n":113,"o":69.14,"t":"2026-10-19T15:55:00Z","v":3892,"vw":69.217892},{"c":69.1,"h":69.3,"l":69.07,"n":256,"o":69.2748,"t":"2026-10-19T16:00:00Z","v":206804,"vw":69.171286},{"c":69.065,"h":69.2,"l":68.96,"n":179,"o":69.2,"t":"2026-10-19T16:05:00Z","v":5371,"vw":69.04535},{"c":69.09,"h":69.2,"l":69.04,"n":140,"o":69.04,"t":"2026-10-19T16:10:00Z","v":5142,"vw":69.106111},{"c":69.025,"h":69.16,"l":69.01,"n":139,"o":69.16,"t":"2026-10-19T16:15:00Z","v":5883,"vw":69.083911},{"c":68.885,"h":69.11,"l":68.885,"n":201,"o":69.013,"t":"2026-10-19T16:20:00Z","v":6904,"vw":69.010683},{"c":69.135,"h":69.135,"l":68.86,"n":147,"o":68.955,"t":"2026-10-19T16:25:00Z","v":4224,"vw":68.934245},{"c":69.02,"h":69.05,"l":69.01,"n":72,"o":69.01,"t":"2026-10-19T16:30:00Z","v":1541,"vw":69.023912},{"c":68.85,"h":69.015,"l":68.72,"n":304,"o":69.015,"t":"2026-10-19T16:35:00Z","v":10955,"vw":68.88854},{"c":69.01,"h":69.01,"l":68.78,"n":147,"o":68.78,"t":"2026-10-19T16:40:00Z","v":3420,"vw":68.890731},{"c":69.16,"h":69.29,"l":69.07,"n":146,"o":69.1677,"t":"2026-10-19T16:45:00Z","v":11253,"vw":69.204788},{"c":69.29,"h":69.29,"l":69.18,"n":61,"o":69.18,"t":"2026-10-19T16:50:00Z","v":1618,"vw":69.221619},{"c":69.1938,"h":69.31,"l":69.18,"n":178,"o":69.215,"t":"2026-10-19T16:55:00Z","v":6011,"vw":69.243456},{"c":69.14,"h":69.16,"l":69.14,"n":73,"o":69.16,"t":"2026-10-19T17:00:00Z","v":1453,"vw":69.15},{"c":69.12,"h":69.17,"l":69.105,"n":116,"o":69.13,"t":"2026-10-19T17:05:00Z","v":4541,"vw":69.133797},{"c":69,"h":69.12,"l":69,"n":224,"o":69.12,"t":"2026-10-19T17:10:00Z","v":4766,"vw":69.059003},{"c":69.01,"h":69.1,"l":68.98,"n":94,"o":69.015,"t":"2026-10-19T17:15:00Z","v":2052,"vw":69.021381},{"c":69.185,"h":69.185,"l":69.01,"n":142,"o":69.01,"t":"2026-10-19T17:20:00Z","v":3289,"vw":69.097578},{"c":69.06,"h":69.14,"l":69.02,"n":148,"o":69.135,"t":"2026-10-19T17:25:00Z","v":3857,"vw":69.073639},{"c":68.875,"h":68.98,"l":68.871,"n":155,"o":68.98,"t":"2026-10-19T17:30:00Z","v":3291,"vw":68.922506},{"c":68.6897,"h":68.83,"l":68.651,"n":168,"o":68.83,"t":"2026-10-19T17:35:00Z","v":3877,"vw":68.716248},{"c":68.4938,"h":68.685,"l":68.455,"n":345,"o":68.685,"t":"2026-10-19T17:40:00Z","v":19507,"vw":68.529941},{"c":68.61,"h":68.685,"l":68.4898,"n":136,"o":68.4898,"t":"2026-10-19T17:45:00Z","v":7102,"vw":68.549473},{"c":68.71,"h":68.8,"l":68.51,"n":213,"o":68.6151,"t":"2026-10-19T17:50:00Z","v":9935,"vw":68.630978},{"c":68.775,"h":68.805,"l":68.755,"n":112,"o":68.76,"t":"2026-10-19T17:55:00Z","v":3342,"vw":68.774167},{"c":68.76,"h":68.78,"l":68.645,"n":148,"o":68.78,"t":"2026-10-19T18:00:00Z","v":5894,"vw":68.738923},{"c":68.73,"h":68.8299,"l":68.7,"n":100,"o":68.8299,"t":"2026-10-19T18:05:00Z","v":3091,"vw":68.772719},{"c":68.73,"h":68.73,"l":68.67,"n":97,"o":68.67,"t":"2026-10-19T18:10:00Z","v":1651,"vw":68.697586},{"c":68.75,"h":68.79,"l":68.7,"n":93,"o":68.7015,"t":"2026-10-19T18:15:00Z","v":3328,"vw":68.745854},{"c":68.735,"h":68.76,"l":68.66,"n":114,"o":68.76,"t":"2026-10-19T18:20:00Z","v":3260,"vw":68.712882},{"c":68.75,"h":68.7616,"l":68.735,"n":69,"o":68.735,"t":"2026-10-19T18:25:00Z","v":1662,"vw":68.7502},{"c":68.88,"h":68.91,"l":68.79,"n":151,"o":68.8,"t":"2026-10-19T18:30:00Z","v":5066,"vw":68.831318},{"c":68.85,"h":68.87,"l":68.791,"n":95,"o":68.87,"t":"2026-10-19T18:35:00Z","v":2421,"vw":68.827952},{"c":68.73,"h":68.85,"l":68.725,"n":181,"o":68.85,"t":"2026-10-19T18:40:00Z","v":3883,"vw":68.768743},{"c":68.75,"h":68.82,"l":68.725,"n":128,"o":68.725,"t":"2026-10-19T18:45:00Z","v":2957,"vw":68.782018},{"c":68.595,"h":68.75,"l":68.595,"n":204,"o":68.75,"t":"2026-10-19T18:50:00Z","v":4833,"vw":68.694891},{"c":68.51,"h":68.68,"l":68.51,"n":230,"o":68.59,"t":"2026-10-19T18:55:00Z","v":9890,"vw":68.6082},{"c":68.37,"h":68.56,"l":68.36,"n":238,"o":68.5,"t":"2026-10-19T19:00:00Z","v":11703,"vw":68.480015},{"c":68.32,"h":68.37,"l":68.235,"n":174,"o":68.29,"t":"2026-10-19T19:05:00Z","v":5845,"vw":68.28047},{"c":68.26,"h":68.315,"l":68.25,"n":149,"o":68.305,"t":"2026-10-19T19:10:00Z","v":3776,"vw":68.292087},{"c":68.38,"h":68.39,"l":68.25,"n":180,"o":68.305,"t":"2026-10-19T19:15:00Z","v":6843,"vw":68.364482},{"c":68.405,"h":68.41,"l":68.34,"n":188,"o":68.38,"t":"2026-10-19T19:20:00Z","v":8297,"vw":68.375481},{"c":68.36,"h":68.4099,"l":68.321,"n":192,"o":68.4,"t":"2026-10-19T19:25:00Z","v":6716,"vw":68.37084},{"c":68.455,"h":68.455,"l":68.17,"n":416,"o":68.39,"t":"2026-10-19T19:30:00Z","v":23842,"vw":68.253438},{"c":68.4,"h":68.47,"l":68.34,"n":198,"o":68.445,"t":"2026-10-19T19:35:00Z","v":8616,"vw":68.414314},{"c":68.575,"h":68.58,"l":68.39,"n":305,"o":68.4,"t":"2026-10-19T19:40:00Z","v":11965,"vw":68.501335},{"c":68.675,"h":68.725,"l":68.54,"n":351,"o":68.58,"t":"2026-10-19T19:45:00Z","v":32702,"vw":68.604021},{"c":68.76,"h":68.8,"l":68.485,"n":863,"o":68.64,"t":"2026-10-19T19:50:00Z","v":36198,"vw":68.688672},{"c":69.05,"h":69.085,"l":68.775,"n":1762,"o":68.775,"t":"2026-10-19T19:55:00Z","v":86210,"vw":68.986053},{"c":69.02,"h":69.02,"l":69.02,"n":43,"o":69.02,"t":"2026-10-19T20:00:00Z","v":191690,"vw":69.02},{"c":69.5,"h":69.5,"l":69.5,"n":3,"o":69.5,"t":"2026-10-20T12:10:00Z","v":2050,"vw":69.5},{"c":68.2333,"h":68.2333,"l":68.2333,"n":1,"o":68.2333,"t":"2026-10-20T13:00:00Z","v":100,"vw":68.2333},{"c":68.62,"h":69.02,"l":68.5,"n":130,"o":68.91,"t":"2026-10-20T13:30:00Z","v":16389,"vw":68.844807},{"c":68.05,"h":68.78,"l":68.01,"n":135,"o":68.63,"t":"2026-10-20T13:35:00Z","v":6371,"vw":68.460999},{"c":68.58,"h":68.59,"l":68.225,"n":90,"o":68.23,"t":"2026-10-20T13:40:00Z","v":4330,"vw":68.46129},{"c":68.21,"h":68.68,"l":68.1,"n":112,"o":68.51,"t":"2026-10-20T13:45:00Z","v":5588,"vw":68.473513},{"c":68.195,"h":68.42,"l":68.15,"n":170,"o":68.37,"t":"2026-10-20T13:50:00Z","v":9946,"vw":68.249186},{"c":67.715,"h":68.195,"l":67.37,"n":270,"o":68.08,"t":"2026-10-20T13:55:00Z","v":15965,"vw":67.774577},{"c":67.53,"h":67.66,"l":67.03,"n":250,"o":67.635,"t":"2026-10-20T14:00:00Z","v":18365,"vw":67.323195},{"c":67.245,"h":67.53,"l":67.028,"n":81,"o":67.53,"t":"2026-10-20T14:05:00Z","v":3663,"vw":67.282994},{"c":66.685,"h":67.3075,"l":66.63,"n":235,"o":67.245,"t":"2026-10-20T14:10:00Z","v":12428,"vw":66.934365},{"c":66.9,"h":66.9,"l":66.55,"n":148,"o":66.68,"t":"2026-10-20T14:15:00Z","v":14985,"vw":66.730667},{"c":67.245,"h":67.4799,"l":66.81,"n":117,"o":66.81,"t":"2026-10-20T14:20:00Z","v":5033,"vw":67.12658},{"c":66.84,"h":67.235,"l":66.71,"n":205,"o":67.15,"t":"2026-10-20T14:25:00Z","v":7321,"vw":67.07238},{"c":67.505,"h":67.625,"l":66.795,"n":142,"o":66.93,"t":"2026-10-20T14:30:00Z","v":7774,"vw":67.311786},{"c":67.43,"h":67.52,"l":67.3086,"n":113,"o":67.451,"t":"2026-10-20T14:35:00Z","v":4288,"vw":67.398491},{"c":67.4,"h":67.44,"l":67.23,"n":118,"o":67.44,"t":"2026-10-20T14:40:00Z","v":3251,"vw":67.330256},{"c":67.225,"h":67.36,"l":67.17,"n":123,"o":67.36,"t":"2026-10-20T14:45:00Z","v":4574,"vw":67.272841},{"c":67.26,"h":67.31,"l":67.101,"n":65,"o":67.3,"t":"2026-10-20T14:50:00Z","v":2740,"vw":67.216964},{"c":67.485,"h":67.55,"l":67.36,"n":204,"o":67.36,"t":"2026-10-20T14:55:00Z","v":7095,"vw":67.447117},{"c":67.285,"h":67.545,"l":67.285,"n":182,"o":67.485,"t":"2026-10-20T15:00:00Z","v":7863,"vw":67.465306},{"c":67.325,"h":67.45,"l":67.25,"n":52,"o":67.25,"t":"2026-10-20T15:05:00Z","v":2308,"vw":67.362476},{"c":67,"h":67.325,"l":67,"n":459,"o":67.325,"t":"2026-10-20T15:10:00Z","v":13051,"vw":67.095196},{"c":67.335,"h":67.435,"l":67.09,"n":262,"o":67.09,"t":"2026-10-20T15:15:00Z","v":21750,"vw":67.184331},{"c":67.29,"h":67.34,"l":67.19,"n":74,"o":67.34,"t":"2026-10-20T15:20:00Z","v":2426,"vw":67.265667},{"c":67.18,"h":67.26,"l":67.14,"n":155,"o":67.14,"t":"2026-10-20T15:25:00Z","v":5329,"vw":67.223127},{"c":67.15,"h":67.31,"l":67.14,"n":105,"o":67.205,"t":"2026-10-20T15:30:00Z","v":3414,"vw":67.205549},{"c":67.4468,"h":67.4468,"l":67.18,"n":150,"o":67.18,"t":"2026-10-20T15:35:00Z","v":6943,"vw":67.334692},{"c":67.33,"h":67.33,"l":67.235,"n":63,"o":67.264,"t":"2026-10-20T15:40:00Z","v":1686,"vw":67.271806},{"c":67.45,"h":67.46,"l":67.27,"n":135,"o":67.335,"t":"2026-10-20T15:45:00Z","v":2786,"vw":67.353973},{"c":67.325,"h":67.42,"l":67.25,"n":106,"o":67.42,"t":"2026-10-20T15:50:00Z","v":3413,"vw":67.341939},{"c":67.26,"h":67.325,"l":67.26,"n":34,"o":67.325,"t":"2026-10-20T15:55:00Z","v":1394,"vw":67.296429},{"c":67.18,"h":67.18,"l":67.135,"n":54,"o":67.18,"t":"2026-10-20T16:00:00Z","v":1666,"vw":67.149616},{"c":67.135,"h":67.27,"l":67.05,"n":75,"o":67.18,"t":"2026-10-20T16:05:00Z","v":2505,"vw":67.141126},{"c":67.001,"h":67.1,"l":66.94,"n":171,"o":67.1,"t":"2026-10-20T16:10:00Z","v":5682,"vw":67.019366},{"c":66.92,"h":67.03,"l":66.91,"n":65,"o":67.03,"t":"2026-10-20T16:15:00Z","v":1961,"vw":66.93797},{"c":66.93,"h":67.09,"l":66.91,"n":86,"o":67.0471,"t":"2026-10-20T16:20:00Z","v":2401,"vw":66.999273},{"c":67.11,"h":67.5,"l":66.955,"n":245,"o":66.955,"t":"2026-10-20T16:25:00Z","v":11378,"vw":67.342682},{"c":67.11,"h":67.11,"l":66.92,"n":114,"o":67.05,"t":"2026-10-20T16:30:00Z","v":2743,"vw":67.017065},{"c":67.3772,"h":67.3772,"l":67.28,"n":75,"o":67.28,"t":"2026-10-20T16:35:00Z","v":1688,"vw":67.321325},{"c":67.46,"h":67.46,"l":67.32,"n":54,"o":67.39,"t":"2026-10-20T16:40:00Z","v":1149,"vw":67.377692},{"c":67.67,"h":67.71,"l":67.33,"n":111,"o":67.33,"t":"2026-10-20T16:45:00Z","v":11899,"vw":67.507083},{"c":67.37,"h":67.695,"l":67.37,"n":82,"o":67.695,"t":"2026-10-20T16:50:00Z","v":2396,"vw":67.538},{"c":67.14,"h":67.37,"l":67.13,"n":164,"o":67.37,"t":"2026-10-20T16:55:00Z","v":5679,"vw":67.274917},{"c":67.22,"h":67.29,"l":67.2,"n":66,"o":67.2,"t":"2026-10-20T17:00:00Z","v":3087,"vw":67.233832},{"c":67.22,"h":67.34,"l":67.22,"n":98,"o":67.34,"t":"2026-10-20T17:05:00Z","v":2465,"vw":67.278163},{"c":67.02,"h":67.245,"l":67.02,"n":168,"o":67.245,"t":"2026-10-20T17:10:00Z","v":4753,"vw":67.130977},{"c":67.16,"h":67.16,"l":67,"n":111,"o":67,"t":"2026-10-20T17:15:00Z","v":3523,"vw":67.069805},{"c":67.26,"h":67.4,"l":67.14,"n":172,"o":67.23,"t":"2026-10-20T17:20:00Z","v":9732,"vw":67.283208},{"c":67.195,"h":67.265,"l":67.19,"n":99,"o":67.265,"t":"2026-10-20T17:25:00Z","v":4702,"vw":67.228069},{"c":67.03,"h":67.155,"l":66.97,"n":100,"o":67.155,"t":"2026-10-20T17:30:00Z","v":3382,"vw":67.057017},{"c":66.94,"h":67.02,"l":66.85,"n":128,"o":67.015,"t":"2026-10-20T17:35:00Z","v":4078,"vw":66.929875},{"c":66.89,"h":66.945,"l":66.85,"n":69,"o":66.94,"t":"2026-10-20T17:40:00Z","v":2769,"vw":66.912293},{"c":66.79,"h":66.99,"l":66.74,"n":192,"o":66.895,"t":"2026-10-20T17:45:00Z","v":8247,"vw":66.912948},{"c":66.56,"h":66.81,"l":66.56,"n":71,"o":66.8,"t":"2026-10-20T17:50:00Z","v":3342,"vw":66.636614},{"c":66.785,"h":66.85,"l":66.66,"n":128,"o":66.675,"t":"2026-10-20T17:55:00Z","v":5026,"vw":66.762405},{"c":66.77,"h":66.7923,"l":66.74,"n":71,"o":66.79,"t":"2026-10-20T18:00:00Z","v":3219,"vw":66.771941},{"c":66.67,"h":66.73,"l":66.67,"n":57,"o":66.73,"t":"2026-10-20T18:05:00Z","v":1343,"vw":66.700414},{"c":66.59,"h":66.61,"l":66.531,"n":91,"o":66.5651,"t":"2026-10-20T18:10:00Z","v":3321,"vw":66.584316},{"c":66.66,"h":66.705,"l":66.5955,"n":234,"o":66.615,"t":"2026-10-20T18:15:00Z","v":21614,"vw":66.635818},{"c":66.365,"h":66.645,"l":66.3,"n":180,"o":66.645,"t":"2026-10-20T18:20:00Z","v":8369,"vw":66.443764},{"c":66.44,"h":66.51,"l":66.4,"n":158,"o":66.43,"t":"2026-10-20T18:25:00Z","v":31296,"vw":66.414206},{"c":66.695,"h":66.695,"l":66.44,"n":138,"o":66.44,"t":"2026-10-20T18:30:00Z","v":4901,"vw":66.547278},{"c":66.6,"h":66.72,"l":66.6,"n":129,"o":66.68,"t":"2026-10-20T18:35:00Z","v":4172,"vw":66.645876},{"c":66.59,"h":66.59,"l":66.46,"n":93,"o":66.54,"t":"2026-10-20T18:40:00Z","v":3340,"vw":66.527},{"c":66.905,"h":67.0875,"l":66.503,"n":321,"o":66.503,"t":"2026-10-20T18:45:00Z","v":28623,"vw":66.728177},{"c":66.99,"h":66.99,"l":66.895,"n":107,"o":66.91,"t":"2026-10-20T18:50:00Z","v":5050,"vw":66.930186},{"c":66.925,"h":67.035,"l":66.92,"n":81,"o":67.035,"t":"2026-10-20T18:55:00Z","v":2692,"vw":66.961828},{"c":66.93,"h":67.1,"l":66.92,"n":165,"o":66.97,"t":"2026-10-20T19:00:00Z","v":6148,"vw":66.979941},{"c":66.96,"h":66.96,"l":66.85,"n":117,"o":66.89,"t":"2026-10-20T19:05:00Z","v":2856,"vw":66.912477},{"c":66.83,"h":66.945,"l":66.83,"n":109,"o":66.945,"t":"2026-10-20T19:10:00Z","v":3446,"vw":66.868571},{"c":67.01,"h":67.02,"l":66.83,"n":151,"o":66.83,"t":"2026-10-20T19:15:00Z","v":6105,"vw":66.924898},{"c":66.88,"h":67.06,"l":66.84,"n":334,"o":67,"t":"2026-10-20T19:20:00Z","v":11712,"vw":66.955834},{"c":66.81,"h":66.82,"l":66.741,"n":137,"o":66.79,"t":"2026-10-20T19:25:00Z","v":2583,"vw":66.778124},{"c":66.58,"h":66.75,"l":66.4,"n":405,"o":66.741,"t":"2026-10-20T19:30:00Z","v":13255,"vw":66.630778},{"c":66.68,"h":66.68,"l":66.49,"n":316,"o":66.55,"t":"2026-10-20T19:35:00Z","v":9830,"vw":66.589247},{"c":66.7,"h":66.79,"l":66.62,"n":231,"o":66.62,"t":"2026-10-20T19:40:00Z","v":5871,"vw":66.70585},{"c":66.73,"h":67.01,"l":66.68,"n":525,"o":66.68,"t":"2026-10-20T19:45:00Z","v":20158,"vw":66.805256},{"c":66.72,"h":66.97,"l":66.652,"n":407,"o":66.67,"t":"2026-10-20T19:50:00Z","v":20004,"vw":66.775994},{"c":66.64,"h":66.86,"l":66.4,"n":1394,"o":66.7,"t":"2026-10-20T19:55:00Z","v":74522,"vw":66.658006},{"c":66.97,"h":66.97,"l":66.69,"n":47,"o":66.69,"t":"2026-10-20T20:00:00Z","v":118706,"vw":66.690238},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-20T20:30:00Z","v":100,"vw":66.69},{"c":66.96,"h":66.96,"l":66.96,"n":4,"o":66.96,"t":"2026-10-21T08:00:00Z","v":156,"vw":66.96},{"c":66.49,"h":66.49,"l":66.49,"n":10,"o":66.49,"t":"2026-10-21T11:45:00Z","v":251,"vw":66.49},{"c":65.615,"h":66.745,"l":65.34,"n":128,"o":66.55,"t":"2026-10-21T13:30:00Z","v":10450,"vw":66.49584},{"c":65.605,"h":65.79,"l":65.605,"n":80,"o":65.72,"t":"2026-10-21T13:35:00Z","v":1706,"vw":65.687},{"c":65.12,"h":65.3222,"l":64.8748,"n":347,"o":65.23,"t":"2026-10-21T13:40:00Z","v":19561,"vw":65.116097},{"c":65.195,"h":65.6358,"l":65.07,"n":261,"o":65.15,"t":"2026-10-21T13:45:00Z","v":11106,"vw":65.242649},{"c":65.225,"h":65.27,"l":65.11,"n":147,"o":65.1601,"t":"2026-10-21T13:50:00Z","v":4657,"vw":65.199535},{"c":65.405,"h":65.5899,"l":65.23,"n":181,"o":65.31,"t":"2026-10-21T13:55:00Z","v":5501,"vw":65.335172},{"c":64.86,"h":65.41,"l":64.85,"n":209,"o":65.405,"t":"2026-10-21T14:00:00Z","v":5279,"vw":65.155965},{"c":64.85,"h":64.85,"l":64.4,"n":289,"o":64.8,"t":"2026-10-21T14:05:00Z","v":23462,"vw":64.708645},{"c":64.965,"h":65.11,"l":64.96,"n":50,"o":65.11,"t":"2026-10-21T14:10:00Z","v":1093,"vw":65.011667},{"c":65.79,"h":65.9499,"l":65.105,"n":165,"o":65.105,"t":"2026-10-21T14:15:00Z","v":6283,"vw":65.574179},{"c":65.69,"h":66,"l":65.59,"n":272,"o":65.68,"t":"2026-10-21T14:20:00Z","v":14413,"vw":65.79739},{"c":65.26,"h":65.53,"l":65.26,"n":101,"o":65.53,"t":"2026-10-21T14:25:00Z","v":1905,"vw":65.468215},{"c":65.66,"h":65.66,"l":65.26,"n":138,"o":65.26,"t":"2026-10-21T14:30:00Z","v":3672,"vw":65.451065},{"c":65.615,"h":65.62,"l":65.5753,"n":36,"o":65.62,"t":"2026-10-21T14:35:00Z","v":914,"vw":65.596817},{"c":65.47,"h":65.77,"l":65.47,"n":100,"o":65.61,"t":"2026-10-21T14:40:00Z","v":1442,"vw":65.6375},{"c":65.46,"h":65.595,"l":65.46,"n":160,"o":65.53,"t":"2026-10-21T14:45:00Z","v":3940,"vw":65.518986},{"c":65.485,"h":65.56,"l":65.485,"n":136,"o":65.51,"t":"2026-10-21T14:50:00Z","v":3023,"vw":65.530103},{"c":65.555,"h":65.65,"l":65.39,"n":259,"o":65.52,"t":"2026-10-21T14:55:00Z","v":9938,"vw":65.491292},{"c":65.6,"h":65.725,"l":65.54,"n":182,"o":65.56,"t":"2026-10-21T15:00:00Z","v":3902,"vw":65.621667},{"c":65.38,"h":65.67,"l":65.36,"n":211,"o":65.52,"t":"2026-10-21T15:05:00Z","v":6154,"vw":65.536078},{"c":65.4,"h":65.64,"l":65.36,"n":287,"o":65.38,"t":"2026-10-21T15:10:00Z","v":9119,"vw":65.465484},{"c":65.4,"h":65.42,"l":65.26,"n":191,"o":65.4,"t":"2026-10-21T15:15:00Z","v":6677,"vw":65.352177},{"c":65.87,"h":66.065,"l":65.45,"n":420,"o":65.45,"t":"2026-10-21T15:20:00Z","v":23047,"vw":65.77706},{"c":65.94,"h":66.03,"l":65.91,"n":119,"o":65.94,"t":"2026-10-21T15:25:00Z","v":2170,"vw":65.97375},{"c":65.85,"h":66.005,"l":65.79,"n":278,"o":65.95,"t":"2026-10-21T15:30:00Z","v":9642,"vw":65.863378},{"c":65.82,"h":65.88,"l":65.8,"n":132,"o":65.84,"t":"2026-10-21T15:35:00Z","v":5004,"vw":65.841611},{"c":65.56,"h":65.82,"l":65.56,"n":231,"o":65.82,"t":"2026-10-21T15:40:00Z","v":9706,"vw":65.729953},{"c":65.69,"h":65.795,"l":65.58,"n":374,"o":65.605,"t":"2026-10-21T15:45:00Z","v":50906,"vw":65.666692},{"c":65.825,"h":65.835,"l":65.7,"n":108,"o":65.775,"t":"2026-10-21T15:50:00Z","v":4111,"vw":65.788932},{"c":65.835,"h":65.9,"l":65.75,"n":125,"o":65.825,"t":"2026-10-21T15:55:00Z","v":2833,"vw":65.820146},{"c":65.69,"h":65.9,"l":65.68,"n":397,"o":65.9,"t":"2026-10-21T16:00:00Z","v":14275,"vw":65.775563},{"c":65.775,"h":65.775,"l":65.695,"n":95,"o":65.695,"t":"2026-10-21T16:05:00Z","v":1808,"vw":65.7275},{"c":65.89,"h":65.89,"l":65.84,"n":159,"o":65.84,"t":"2026-10-21T16:10:00Z","v":6306,"vw":65.866052},{"c":65.93,"h":65.94,"l":65.91,"n":125,"o":65.915,"t":"2026-10-21T16:15:00Z","v":5083,"vw":65.916557},{"c":66.015,"h":66.015,"l":65.86,"n":228,"o":65.91,"t":"2026-10-21T16:20:00Z","v":8336,"vw":65.93571},{"c":65.86,"h":66.0328,"l":65.81,"n":251,"o":66.015,"t":"2026-10-21T16:25:00Z","v":8318,"vw":65.906692},{"c":65.74,"h":65.915,"l":65.66,"n":94,"o":65.915,"t":"2026-10-21T16:30:00Z","v":2923,"vw":65.825965},{"c":65.98,"h":66.015,"l":65.76,"n":189,"o":65.76,"t":"2026-10-21T16:35:00Z","v":6035,"vw":65.895267},{"c":65.785,"h":65.99,"l":65.74,"n":175,"o":65.99,"t":"2026-10-21T16:40:00Z","v":4292,"vw":65.841833},{"c":65.72,"h":65.72,"l":65.7,"n":85,"o":65.71,"t":"2026-10-21T16:45:00Z","v":2547,"vw":65.70674},{"c":65.9,"h":65.9,"l":65.67,"n":220,"o":65.72,"t":"2026-10-21T16:50:00Z","v":5841,"vw":65.791967},{"c":65.77,"h":66,"l":65.74,"n":197,"o":65.89,"t":"2026-10-21T16:55:00Z","v":5245,"vw":65.842998},{"c":65.82,"h":65.82,"l":65.73,"n":83,"o":65.73,"t":"2026-10-21T17:00:00Z","v":1802,"vw":65.790373},{"c":65.78,"h":65.8,"l":65.78,"n":87,"o":65.8,"t":"2026-10-21T17:05:00Z","v":1689,"vw":65.79087},{"c":65.74,"h":65.83,"l":65.74,"n":133,"o":65.83,"t":"2026-10-21T17:10:00Z","v":2554,"vw":65.782857},{"c":65.74,"h":65.79,"l":65.7,"n":185,"o":65.78,"t":"2026-10-21T17:15:00Z","v":6287,"vw":65.738546},{"c":65.63,"h":65.71,"l":65.63,"n":107,"o":65.71,"t":"2026-10-21T17:20:00Z","v":2111,"vw":65.648115},{"c":65.74,"h":65.77,"l":65.62,"n":151,"o":65.62,"t":"2026-10-21T17:25:00Z","v":4993,"vw":65.669321},{"c":65.745,"h":65.75,"l":65.71,"n":108,"o":65.74,"t":"2026-10-21T17:30:00Z","v":2825,"vw":65.733125},{"c":65.78,"h":65.78,"l":65.71,"n":147,"o":65.745,"t":"2026-10-21T17:35:00Z","v":3140,"vw":65.744643},{"c":65.865,"h":65.9,"l":65.82,"n":104,"o":65.82,"t":"2026-10-21T17:40:00Z","v":2311,"vw":65.863158},{"c":66.01,"h":66.05,"l":65.81,"n":150,"o":65.84,"t":"2026-10-21T17:45:00Z","v":5398,"vw":65.928653},{"c":66,"h":66.06,"l":66,"n":82,"o":66.015,"t":"2026-10-21T17:50:00Z","v":2759,"vw":66.037778},{"c":66.1,"h":66.1,"l":65.98,"n":128,"o":66.055,"t":"2026-10-21T17:55:00Z","v":3425,"vw":66.01885},{"c":66.06,"h":66.175,"l":66.05,"n":135,"o":66.14,"t":"2026-10-21T18:00:00Z","v":3956,"vw":66.098726},{"c":66.05,"h":66.09,"l":66.05,"n":86,"o":66.09,"t":"2026-10-21T18:05:00Z","v":1331,"vw":66.078},{"c":66.16,"h":66.16,"l":66.1,"n":112,"o":66.14,"t":"2026-10-21T18:10:00Z","v":3517,"vw":66.119951},{"c":66.215,"h":66.215,"l":66.11,"n":99,"o":66.11,"t":"2026-10-21T18:15:00Z","v":3074,"vw":66.167394},{"c":66.425,"h":66.425,"l":66.215,"n":141,"o":66.215,"t":"2026-10-21T18:20:00Z","v":3850,"vw":66.371752},{"c":66.37,"h":66.37,"l":66.32,"n":136,"o":66.36,"t":"2026-10-21T18:25:00Z","v":3835,"vw":66.363638},{"c":66.405,"h":66.405,"l":66.33,"n":143,"o":66.34,"t":"2026-10-21T18:30:00Z","v":4089,"vw":66.370262},{"c":66.4,"h":66.405,"l":66.35,"n":116,"o":66.4,"t":"2026-10-21T18:35:00Z","v":2697,"vw":66.384528},{"c":66.385,"h":66.4126,"l":66.36,"n":73,"o":66.4126,"t":"2026-10-21T18:40:00Z","v":1217,"vw":66.387866},{"c":66.438,"h":66.46,"l":66.305,"n":346,"o":66.46,"t":"2026-10-21T18:45:00Z","v":13517,"vw":66.378898},{"c":66.28,"h":66.45,"l":66.28,"n":219,"o":66.45,"t":"2026-10-21T18:50:00Z","v":5019,"vw":66.398925},{"c":65.895,"h":66.23,"l":65.86,"n":350,"o":66.23,"t":"2026-10-21T18:55:00Z","v":10900,"vw":65.939607},{"c":65.85,"h":66.1,"l":65.76,"n":272,"o":65.9,"t":"2026-10-21T19:00:00Z","v":9200,"vw":65.942704},{"c":65.72,"h":65.85,"l":65.51,"n":296,"o":65.85,"t":"2026-10-21T19:05:00Z","v":10892,"vw":65.653528},{"c":65.58,"h":65.725,"l":65.35,"n":260,"o":65.685,"t":"2026-10-21T19:10:00Z","v":8384,"vw":65.541772},{"c":65.84,"h":65.84,"l":65.59,"n":155,"o":65.59,"t":"2026-10-21T19:15:00Z","v":5722,"vw":65.721621},{"c":65.77,"h":65.8975,"l":65.73,"n":233,"o":65.885,"t":"2026-10-21T19:20:00Z","v":8662,"vw":65.835378},{"c":66.01,"h":66.01,"l":65.81,"n":214,"o":65.81,"t":"2026-10-21T19:25:00Z","v":5202,"vw":65.915611},{"c":66.06,"h":66.139,"l":65.95,"n":298,"o":65.99,"t":"2026-10-21T19:30:00Z","v":9900,"vw":66.061346},{"c":66.075,"h":66.13,"l":66.02,"n":270,"o":66.11,"t":"2026-10-21T19:35:00Z","v":12425,"vw":66.078996},{"c":66.025,"h":66.09,"l":65.88,"n":343,"o":66.03,"t":"2026-10-21T19:40:00Z","v":11806,"vw":65.979678},{"c":66.15,"h":66.16,"l":66.0275,"n":270,"o":66.035,"t":"2026-10-21T19:45:00Z","v":10053,"vw":66.09768},{"c":65.79,"h":66.36,"l":65.79,"n":655,"o":66.14,"t":"2026-10-21T19:50:00Z","v":28368,"vw":66.087897},{"c":65.71,"h":66.07,"l":65.7,"n":1304,"o":65.83,"t":"2026-10-21T19:55:00Z","v":59925,"vw":65.857007},{"c":65.75,"h":65.75,"l":65.75,"n":42,"o":65.75,"t":"2026-10-21T20:00:00Z","v":129205,"vw":65.75},{"c":66,"h":66,"l":65.99,"n":6,"o":65.99,"t":"2026-10-22T13:05:00Z","v":300,"vw":65.996324},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-22T13:25:00Z","v":106,"vw":65.51},{"c":65.87,"h":66.45,"l":65,"n":137,"o":66.45,"t":"2026-10-22T13:30:00Z","v":19779,"vw":65.152539},{"c":65.365,"h":66.25,"l":65.365,"n":143,"o":65.63,"t":"2026-10-22T13:35:00Z","v":10394,"vw":65.854018},{"c":65.12,"h":65.7,"l":65.12,"n":149,"o":65.37,"t":"2026-10-22T13:40:00Z","v":8840,"vw":65.388036},{"c":65.525,"h":65.69,"l":65.215,"n":168,"o":65.31,"t":"2026-10-22T13:45:00Z","v":8186,"vw":65.523055},{"c":65.63,"h":65.7,"l":65.225,"n":114,"o":65.54,"t":"2026-10-22T13:50:00Z","v":21840,"vw":65.532572},{"c":66.05,"h":66.05,"l":65.5299,"n":142,"o":65.628,"t":"2026-10-22T13:55:00Z","v":9366,"vw":65.889522},{"c":65.73,"h":66.2399,"l":65.625,"n":186,"o":65.985,"t":"2026-10-22T14:00:00Z","v":16803,"vw":65.819974},{"c":66.22,"h":66.22,"l":65.59,"n":132,"o":65.73,"t":"2026-10-22T14:05:00Z","v":3885,"vw":65.86528},{"c":66.18,"h":66.23,"l":65.97,"n":145,"o":66.03,"t":"2026-10-22T14:10:00Z","v":6054,"vw":66.069596},{"c":66.23,"h":66.28,"l":66,"n":112,"o":66.14,"t":"2026-10-22T14:15:00Z","v":4132,"vw":66.148333},{"c":66,"h":66.24,"l":65.95,"n":122,"o":65.96,"t":"2026-10-22T14:20:00Z","v":2941,"vw":66.086298},{"c":65.97,"h":65.98,"l":65.905,"n":58,"o":65.96,"t":"2026-10-22T14:25:00Z","v":2699,"vw":65.93799},{"c":65.62,"h":66.025,"l":65.55,"n":215,"o":65.99,"t":"2026-10-22T14:30:00Z","v":7078,"vw":65.775372},{"c":65.7346,"h":66.02,"l":65.69,"n":139,"o":65.69,"t":"2026-10-22T14:35:00Z","v":6093,"vw":65.865889},{"c":65.755,"h":65.86,"l":65.66,"n":60,"o":65.7525,"t":"2026-10-22T14:40:00Z","v":2364,"vw":65.745156},{"c":66.06,"h":66.15,"l":65.755,"n":138,"o":65.755,"t":"2026-10-22T14:45:00Z","v":4849,"vw":65.89675},{"c":65.99,"h":66.06,"l":65.92,"n":62,"o":65.995,"t":"2026-10-22T14:50:00Z","v":1893,"vw":65.990417},{"c":66.07,"h":66.19,"l":65.98,"n":115,"o":66.19,"t":"2026-10-22T14:55:00Z","v":2551,"vw":66.067273},{"c":66.03,"h":66.04,"l":65.92,"n":163,"o":65.92,"t":"2026-10-22T15:00:00Z","v":5533,"vw":65.968343},{"c":65.82,"h":66.005,"l":65.81,"n":95,"o":66,"t":"2026-10-22T15:05:00Z","v":2053,"vw":65.925625},{"c":66.185,"h":66.23,"l":65.78,"n":284,"o":65.78,"t":"2026-10-22T15:10:00Z","v":11097,"vw":66.084712},{"c":66.19,"h":66.25,"l":66.155,"n":180,"o":66.155,"t":"2026-10-22T15:15:00Z","v":7492,"vw":66.212802},{"c":66.775,"h":66.83,"l":66.2303,"n":281,"o":66.2303,"t":"2026-10-22T15:20:00Z","v":22296,"vw":66.518193},{"c":67.015,"h":67.1225,"l":66.67,"n":292,"o":66.7497,"t":"2026-10-22T15:25:00Z","v":17441,"vw":66.93021},{"c":67.0102,"h":67.1311,"l":66.82,"n":263,"o":67.02,"t":"2026-10-22T15:30:00Z","v":13845,"vw":66.99546},{"c":66.82,"h":67.03,"l":66.82,"n":175,"o":67.03,"t":"2026-10-22T15:35:00Z","v":4739,"vw":66.887422},{"c":67.05,"h":67.2368,"l":66.98,"n":143,"o":66.98,"t":"2026-10-22T15:40:00Z","v":6794,"vw":67.081022},{"c":66.99,"h":67.15,"l":66.92,"n":200,"o":67.15,"t":"2026-10-22T15:45:00Z","v":7914,"vw":67.012611},{"c":67.308,"h":67.4599,"l":67.06,"n":248,"o":67.06,"t":"2026-10-22T15:50:00Z","v":11629,"vw":67.285856},{"c":67.05,"h":67.3999,"l":67.01,"n":397,"o":67.32,"t":"2026-10-22T15:55:00Z","v":16438,"vw":67.246933},{"c":67.1,"h":67.145,"l":67.02,"n":75,"o":67.145,"t":"2026-10-22T16:00:00Z","v":2142,"vw":67.107353},{"c":66.9135,"h":67.1,"l":66.86,"n":161,"o":67.1,"t":"2026-10-22T16:05:00Z","v":8344,"vw":67.00467},{"c":66.83,"h":66.98,"l":66.79,"n":213,"o":66.98,"t":"2026-10-22T16:10:00Z","v":7173,"vw":66.828904},{"c":66.81,"h":66.91,"l":66.76,"n":167,"o":66.85,"t":"2026-10-22T16:15:00Z","v":8077,"vw":66.820993},{"c":66.82,"h":66.97,"l":66.805,"n":175,"o":66.89,"t":"2026-10-22T16:20:00Z","v":5565,"vw":66.868466},{"c":66.84,"h":66.96,"l":66.76,"n":169,"o":66.875,"t":"2026-10-22T16:25:00Z","v":8427,"vw":66.854448},{"c":66.85,"h":66.87,"l":66.73,"n":208,"o":66.75,"t":"2026-10-22T16:30:00Z","v":5689,"vw":66.798072},{"c":66.66,"h":66.81,"l":66.59,"n":137,"o":66.81,"t":"2026-10-22T16:35:00Z","v":4951,"vw":66.732394},{"c":66.585,"h":66.59,"l":66.44,"n":133,"o":66.59,"t":"2026-10-22T16:40:00Z","v":4346,"vw":66.566136},{"c":66.51,"h":66.67,"l":66.51,"n":231,"o":66.61,"t":"2026-10-22T16:45:00Z","v":7657,"vw":66.612857},{"c":66.31,"h":66.5,"l":66.31,"n":87,"o":66.38,"t":"2026-10-22T16:50:00Z","v":3013,"vw":66.406538},{"c":66.32,"h":66.38,"l":66.315,"n":128,"o":66.315,"t":"2026-10-22T16:55:00Z","v":2200,"vw":66.34497},{"c":66.1,"h":66.26,"l":66.1,"n":154,"o":66.25,"t":"2026-10-22T17:00:00Z","v":5324,"vw":66.210727},{"c":66.2,"h":66.36,"l":66.15,"n":194,"o":66.16,"t":"2026-10-22T17:05:00Z","v":7309,"vw":66.231346},{"c":66.245,"h":66.31,"l":66.245,"n":46,"o":66.27,"t":"2026-10-22T17:10:00Z","v":1006,"vw":66.272799},{"c":66.29,"h":66.42,"l":66.255,"n":106,"o":66.255,"t":"2026-10-22T17:15:00Z","v":2427,"vw":66.343418},{"c":66.15,"h":66.345,"l":66.15,"n":106,"o":66.345,"t":"2026-10-22T17:20:00Z","v":2432,"vw":66.213518},{"c":66.75,"h":66.77,"l":66.19,"n":322,"o":66.19,"t":"2026-10-22T17:25:00Z","v":15972,"vw":66.60792},{"c":66.52,"h":66.77,"l":66.52,"n":64,"o":66.77,"t":"2026-10-22T17:30:00Z","v":1297,"vw":66.634502},{"c":66.52,"h":66.69,"l":66.52,"n":85,"o":66.605,"t":"2026-10-22T17:35:00Z","v":3197,"vw":66.582239},{"c":66.66,"h":66.66,"l":66.5,"n":122,"o":66.565,"t":"2026-10-22T17:40:00Z","v":4278,"vw":66.563758},{"c":66.65,"h":66.65,"l":66.57,"n":83,"o":66.57,"t":"2026-10-22T17:45:00Z","v":2655,"vw":66.628454},{"c":66.595,"h":66.6,"l":66.47,"n":175,"o":66.57,"t":"2026-10-22T17:50:00Z","v":4717,"vw":66.542115},{"c":66.6,"h":66.68,"l":66.59,"n":94,"o":66.59,"t":"2026-10-22T17:55:00Z","v":4190,"vw":66.649059},{"c":66.52,"h":66.63,"l":66.52,"n":51,"o":66.58,"t":"2026-10-22T18:00:00Z","v":1021,"vw":66.556},{"c":66.39,"h":66.41,"l":66.35,"n":127,"o":66.41,"t":"2026-10-22T18:05:00Z","v":3457,"vw":66.385263},{"c":66.42,"h":66.43,"l":66.34,"n":75,"o":66.395,"t":"2026-10-22T18:10:00Z","v":1822,"vw":66.391316},{"c":66.42,"h":66.48,"l":66.42,"n":48,"o":66.48,"t":"2026-10-22T18:15:00Z","v":1422,"vw":66.4561},{"c":66.545,"h":66.545,"l":66.35,"n":230,"o":66.42,"t":"2026-10-22T18:20:00Z","v":14770,"vw":66.422844},{"c":66.46,"h":66.54,"l":66.46,"n":57,"o":66.54,"t":"2026-10-22T18:25:00Z","v":965,"vw":66.5},{"c":66.59,"h":66.61,"l":66.51,"n":122,"o":66.51,"t":"2026-10-22T18:30:00Z","v":2904,"vw":66.566735},{"c":66.45,"h":66.54,"l":66.45,"n":59,"o":66.54,"t":"2026-10-22T18:35:00Z","v":2236,"vw":66.514988},{"c":66.49,"h":66.49,"l":66.415,"n":103,"o":66.43,"t":"2026-10-22T18:40:00Z","v":2630,"vw":66.440507},{"c":66.5,"h":66.6,"l":66.37,"n":168,"o":66.425,"t":"2026-10-22T18:45:00Z","v":3623,"vw":66.482013},{"c":66.475,"h":66.535,"l":66.44,"n":140,"o":66.535,"t":"2026-10-22T18:50:00Z","v":5622,"vw":66.493265},{"c":66.48,"h":66.52,"l":66.46,"n":106,"o":66.52,"t":"2026-10-22T18:55:00Z","v":4695,"vw":66.489049},{"c":66.64,"h":66.68,"l":66.49,"n":266,"o":66.52,"t":"2026-10-22T19:00:00Z","v":12032,"vw":66.556349},{"c":66.5,"h":66.655,"l":66.5,"n":196,"o":66.64,"t":"2026-10-22T19:05:00Z","v":6073,"vw":66.581523},{"c":66.42,"h":66.53,"l":66.385,"n":248,"o":66.53,"t":"2026-10-22T19:10:00Z","v":10928,"vw":66.456736},{"c":66.525,"h":66.53,"l":66.455,"n":157,"o":66.49,"t":"2026-10-22T19:15:00Z","v":3579,"vw":66.503698},{"c":66.65,"h":66.65,"l":66.47,"n":336,"o":66.505,"t":"2026-10-22T19:20:00Z","v":11799,"vw":66.557985},{"c":66.635,"h":66.635,"l":66.55,"n":134,"o":66.63,"t":"2026-10-22T19:25:00Z","v":2433,"vw":66.61153},{"c":66.6,"h":66.6,"l":66.46,"n":243,"o":66.6,"t":"2026-10-22T19:30:00Z","v":7606,"vw":66.514183},{"c":66.74,"h":66.785,"l":66.5,"n":306,"o":66.56,"t":"2026-10-22T19:35:00Z","v":31755,"vw":66.546043},{"c":67.01,"h":67.14,"l":66.67,"n":387,"o":66.75,"t":"2026-10-22T19:40:00Z","v":43029,"vw":66.726451},{"c":67.3099,"h":67.3099,"l":66.95,"n":385,"o":67.01,"t":"2026-10-22T19:45:00Z","v":13654,"vw":67.09302},{"c":67.22,"h":67.56,"l":67.22,"n":623,"o":67.31,"t":"2026-10-22T19:50:00Z","v":21333,"vw":67.413107},{"c":67.29,"h":67.4,"l":67.22,"n":1421,"o":67.3,"t":"2026-10-22T19:55:00Z","v":55588,"vw":67.306029},{"c":67.31,"h":67.31,"l":67.31,"n":45,"o":67.31,"t":"2026-10-22T20:00:00Z","v":80001,"vw":67.31}],"history":[{"c":50.09,"h":50.605,"l":49.26,"n":15158,"o":50.47,"t":"2024-10-21T04:00:00Z","v":770536,"vw":50.014355},{"c":47.74,"h":49.7,"l":47.13,"n":14685,"o":49.7,"t":"2024-10-22T04:00:00Z","v":771793,"vw":48.213502},{"c":47.07,"h":48.62,"l":46.96,"n":9196,"o":47.28,"t":"2024-10-23T04:00:00Z","v":397466,"vw":47.483713},{"c":48.42,"h":48.58,"l":46.75,"n":9742,"o":47.39,"t":"2024-10-24T04:00:00Z","v":363496,"vw":48.146955},{"c":47.28,"h":51.37,"l":47.19,"n":10764,"o":48.93,"t":"2024-10-25T04:00:00Z","v":562563,"vw":48.400927},{"c":49.95,"h":50.39,"l":47.475,"n":12857,"o":47.97,"t":"2024-10-28T04:00:00Z","v":533550,"vw":49.858861},{"c":49.28,"h":49.99,"l":48.53,"n":8853,"o":49.32,"t":"2024-10-29T04:00:00Z","v":338307,"vw":49.144545},{"c":49.51,"h":50.15,"l":48.9012,"n":11279,"o":49.32,"t":"2024-10-30T04:00:00Z","v":412310,"vw":49.485891},{"c":47.57,"h":49.73,"l":47.5,"n":10513,"o":49.43,"t":"2024-10-31T04:00:00Z","v":536520,"vw":47.901565},{"c":46.98,"h":48.745,"l":46.92,"n":11714,"o":47.62,"t":"2024-11-01T04:00:00Z","v":594868,"vw":47.501834},{"c":45.85,"h":47.83,"l":45.33,"n":14316,"o":46.93,"t":"2024-11-04T05:00:00Z","v":591367,"vw":45.864205},{"c":47.43,"h":48.12,"l":44.71,"n":11392,"o":45.35,"t":"2024-11-05T05:00:00Z","v":471169,"vw":47.109445},{"c":50.82,"h":51.695,"l":49.535,"n":16805,"o":49.84,"t":"2024-11-06T05:00:00Z","v":783483,"vw":50.728798},{"c":49.32,"h":51.82,"l":49.24,"n":11843,"o":51.13,"t":"2024-11-07T05:00:00Z","v":444953,"vw":49.908555},{"c":46.37,"h":48.71,"l":45.77,"n":19182,"o":48.6,"t":"2024-11-08T05:00:00Z","v":993727,"vw":47.035847},{"c":45.83,"h":48.03,"l":45.27,"n":13339,"o":47.02,"t":"2024-11-11T05:00:00Z","v":725569,"vw":46.215877},{"c":45.06,"h":46.1,"l":44.83,"n":11195,"o":45.6,"t":"2024-11-12T05:00:00Z","v":571351,"vw":45.20544},{"c":45.27,"h":46.6,"l":44.585,"n":12108,"o":45.54,"t":"2024-11-13T05:00:00Z","v":484627,"vw":45.570158},{"c":48.07,"h":52.9598,"l":45.11,"n":20725,"o":50,"t":"2024-11-14T05:00:00Z","v":1190483,"vw":48.57986},{"c":48.81,"h":50.635,"l":48.15,"n":14039,"o":48.22,"t":"2024-11-15T05:00:00Z","v":790288,"vw":49.070661},{"c":48.42,"h":50.6,"l":47.47,"n":12713,"o":49.9,"t":"2024-11-18T05:00:00Z","v":673510,"vw":48.231716},{"c":47.22,"h":48.92,"l":47.19,"n":11911,"o":47.75,"t":"2024-11-19T05:00:00Z","v":501695,"vw":47.780586},{"c":46.37,"h":47.575,"l":44.82,"n":12603,"o":46.89,"t":"2024-11-20T05:00:00Z","v":645086,"vw":45.913461},{"c":47.64,"h":48.54,"l":46.01,"n":12906,"o":46.54,"t":"2024-11-21T05:00:00Z","v":558568,"vw":47.671911},{"c":48.41,"h":49.7099,"l":47.37,"n":10867,"o":48,"t":"2024-11-22T05:00:00Z","v":436442,"vw":48.394659},{"c":51.95,"h":54.06,"l":48.8,"n":19207,"o":48.8,"t":"2024-11-25T05:00:00Z","v":934742,"vw":52.125734},{"c":51.95,"h":52.355,"l":50.44,"n":12772,"o":51.77,"t":"2024-11-26T05:00:00Z","v":582976,"vw":51.7117},{"c":52.76,"h":54.74,"l":52.145,"n":15656,"o":52.58,"t":"2024-11-27T05:00:00Z","v":676892,"vw":53.318598},{"c":55.56,"h":57.14,"l":52.395,"n":14374,"o":52.74,"t":"2024-11-29T05:00:00Z","v":781875,"vw":55.497365},{"c":56.64,"h":56.91,"l":54.47,"n":22931,"o":55.37,"t":"2024-12-02T05:00:00Z","v":1188965,"vw":56.148289},{"c":55.71,"h":56.655,"l":54.15,"n":20873,"o":55.85,"t":"2024-12-03T05:00:00Z","v":1197756,"vw":55.594569},{"c":54.73,"h":59.2,"l":53.46,"n":24712,"o":55.32,"t":"2024-12-04T05:00:00Z","v":1314366,"vw":55.984765},{"c":51.06,"h":54.6499,"l":49.96,"n":23264,"o":54.46,"t":"2024-12-05T05:00:00Z","v":1129390,"vw":51.176086},{"c":50.21,"h":52.0892,"l":49.98,"n":17103,"o":51.75,"t":"2024-12-06T05:00:00Z","v":877225,"vw":50.641421},{"c":49.35,"h":51.1,"l":49.11,"n":18973,"o":50.34,"t":"2024-12-09T05:00:00Z","v":958989,"vw":49.708598},{"c":52.04,"h":52.44,"l":48.28,"n":17837,"o":49.15,"t":"2024-12-10T05:00:00Z","v":831133,"vw":51.394188},{"c":52.17,"h":53.86,"l":52.13,"n":18378,"o":52.87,"t":"2024-12-11T05:00:00Z","v":1121634,"vw":52.58123},{"c":51.27,"h":52.75,"l":51.19,"n":11038,"o":52.09,"t":"2024-12-12T05:00:00Z","v":505557,"vw":51.536879},{"c":51.24,"h":51.35,"l":50.14,"n":10136,"o":51.34,"t":"2024-12-13T05:00:00Z","v":580880,"vw":50.896577},{"c":53.21,"h":53.9,"l":51.045,"n":15833,"o":51.08,"t":"2024-12-16T05:00:00Z","v":848134,"vw":52.922028},{"c":53.41,"h":53.87,"l":51.55,"n":13233,"o":53.34,"t":"2024-12-17T05:00:00Z","v":599271,"vw":52.888665},{"c":52.28,"h":55.1,"l":52.04,"n":15569,"o":53.82,"t":"2024-12-18T05:00:00Z","v":848760,"vw":53.266483},{"c":52.13,"h":54.09,"l":50.94,"n":15316,"o":53.15,"t":"2024-12-19T05:00:00Z","v":700450,"vw":52.251703},{"c":53.4,"h":54.11,"l":51.025,"n":14419,"o":51.32,"t":"2024-12-20T05:00:00Z","v":925513,"vw":53.29228},{"c":51.83,"h":53.19,"l":50.73,"n":13884,"o":53.05,"t":"2024-12-23T05:00:00Z","v":691539,"vw":51.665777},{"c":54.22,"h":54.27,"l":51.83,"n":6329,"o":52.26,"t":"2024-12-24T05:00:00Z","v":318511,"vw":53.461132},{"c":56.89,"h":57.89,"l":53.5,"n":15540,"o":53.67,"t":"2024-12-26T05:00:00Z","v":790042,"vw":57.011117},{"c":56.41,"h":57.385,"l":54.94,"n":13346,"o":56.19,"t":"2024-12-27T05:00:00Z","v":571028,"vw":56.270582},{"c":54,"h":56.49,"l":53.98,"n":11424,"o":55.33,"t":"2024-12-30T05:00:00Z","v":564312,"vw":54.955853},{"c":52.86,"h":55.125,"l":52.545,"n":14572,"o":54.41,"t":"2024-12-31T05:00:00Z","v":720999,"vw":53.242331},{"c":54.92,"h":55.75,"l":53.875,"n":11638,"o":53.89,"t":"2025-01-02T05:00:00Z","v":584879,"vw":54.913814},{"c":55.94,"h":55.99,"l":53.1,"n":11955,"o":55.24,"t":"2025-01-03T05:00:00Z","v":489841,"vw":54.800312},{"c":59.09,"h":59.82,"l":56.28,"n":20089,"o":56.28,"t":"2025-01-06T05:00:00Z","v":981511,"vw":58.910054},{"c":56.265,"h":59.775,"l":56.17,"n":18255,"o":58.77,"t":"2025-01-07T05:00:00Z","v":904613,"vw":56.945337},{"c":57.28,"h":57.535,"l":53.25,"n":17824,"o":54.29,"t":"2025-01-08T05:00:00Z","v":1050394,"vw":56.268204},{"c":57.85,"h":58.83,"l":55.28,"n":17650,"o":56.06,"t":"2025-01-10T05:00:00Z","v":924338,"vw":57.512391},{"c":56.3,"h":57.245,"l":53.15,"n":22079,"o":56.83,"t":"2025-01-13T05:00:00Z","v":1219914,"vw":55.472496},{"c":57.14,"h":57.53,"l":54.775,"n":14027,"o":57.21,"t":"2025-01-14T05:00:00Z","v":754976,"vw":56.661944},{"c":57.57,"h":59.2,"l":56.62,"n":10530,"o":58.29,"t":"2025-01-15T05:00:00Z","v":601774,"vw":57.637227},{"c":56.91,"h":57.7,"l":55.69,"n":13191,"o":57.04,"t":"2025-01-16T05:00:00Z","v":585061,"vw":56.943693},{"c":54.73,"h":57.545,"l":53.79,"n":15048,"o":57.26,"t":"2025-01-17T05:00:00Z","v":741018,"vw":55.101203},{"c":62.05,"h":62.1999,"l":55.23,"n":25100,"o":55.4,"t":"2025-01-21T05:00:00Z","v":1485186,"vw":60.680963},{"c":60.31,"h":62,"l":59.9,"n":12093,"o":61.99,"t":"2025-01-22T05:00:00Z","v":579776,"vw":60.704828},{"c":59.7,"h":60.1,"l":57.88,"n":13722,"o":59.5,"t":"2025-01-23T05:00:00Z","v":597042,"vw":59.254313},{"c":60.11,"h":61.521,"l":59.03,"n":12484,"o":59.13,"t":"2025-01-24T05:00:00Z","v":532946,"vw":60.24406},{"c":61.7,"h":63.89,"l":60.2,"n":14479,"o":60.2,"t":"2025-01-27T05:00:00Z","v":667757,"vw":61.938251},{"c":62.67,"h":63.24,"l":60.75,"n":13311,"o":61.13,"t":"2025-01-28T05:00:00Z","v":570522,"vw":62.386311},{"c":63.01,"h":64.07,"l":62.67,"n":12718,"o":62.88,"t":"2025-01-29T05:00:00Z","v":571890,"vw":63.271943},{"c":64.71,"h":65.43,"l":63.02,"n":10050,"o":63.6,"t":"2025-01-30T05:00:00Z","v":465177,"vw":64.597352},{"c":64.98,"h":65.39,"l":63.69,"n":14110,"o":64.56,"t":"2025-01-31T05:00:00Z","v":659650,"vw":64.792292},{"c":63.35,"h":64.94,"l":62.55,"n":14080,"o":62.76,"t":"2025-02-03T05:00:00Z","v":851135,"vw":63.563548},{"c":62.81,"h":63.5,"l":62.3,"n":11372,"o":63.29,"t":"2025-02-04T05:00:00Z","v":676772,"vw":62.842198},{"c":59.91,"h":62.77,"l":59.85,"n":12030,"o":62.77,"t":"2025-02-05T05:00:00Z","v":501868,"vw":60.518285},{"c":59.98,"h":61.18,"l":59.1,"n":12025,"o":60.32,"t":"2025-02-06T05:00:00Z","v":436093,"vw":60.012548},{"c":57.5,"h":60.2641,"l":57.04,"n":14667,"o":59.43,"t":"2025-02-07T05:00:00Z","v":980241,"vw":57.96895},{"c":52.965,"h":57.84,"l":52.54,"n":19329,"o":57.84,"t":"2025-02-10T05:00:00Z","v":980292,"vw":53.451967},{"c":52.44,"h":53.34,"l":51.25,"n":12636,"o":51.97,"t":"2025-02-11T05:00:00Z","v":501785,"vw":52.43968},{"c":49.72,"h":51.86,"l":49.29,"n":15641,"o":51.72,"t":"2025-02-12T05:00:00Z","v":756365,"vw":50.078824},{"c":49.41,"h":50.55,"l":48.75,"n":15885,"o":50.1,"t":"2025-02-13T05:00:00Z","v":784640,"vw":49.625452},{"c":47.33,"h":49.941,"l":47.16,"n":12911,"o":49.64,"t":"2025-02-14T05:00:00Z","v":625871,"vw":47.800965},{"c":48.93,"h":49.585,"l":47,"n":19689,"o":47.33,"t":"2025-02-18T05:00:00Z","v":949552,"vw":48.870373},{"c":48.29,"h":49.445,"l":46.43,"n":14095,"o":48.28,"t":"2025-02-19T05:00:00Z","v":715647,"vw":48.389415},{"c":48.305,"h":48.65,"l":47.43,"n":12768,"o":48,"t":"2025-02-20T05:00:00Z","v":556018,"vw":48.093701},{"c":47,"h":49.195,"l":46.6,"n":11632,"o":48.7,"t":"2025-02-21T05:00:00Z","v":539973,"vw":47.404928},{"c":46.53,"h":48.21,"l":46.49,"n":12046,"o":47.56,"t":"2025-02-24T05:00:00Z","v":629872,"vw":47.002848},{"c":45.79,"h":46.74,"l":45.125,"n":14426,"o":46.46,"t":"2025-02-25T05:00:00Z","v":608786,"vw":45.938303},{"c":45.53,"h":46.6245,"l":44.65,"n":13916,"o":46,"t":"2025-02-26T05:00:00Z","v":810997,"vw":45.440862},{"c":45.53,"h":46.735,"l":45.0811,"n":13060,"o":45.53,"t":"2025-02-27T05:00:00Z","v":752173,"vw":45.716674},{"c":45.29,"h":45.92,"l":44.28,"n":15469,"o":44.99,"t":"2025-02-28T05:00:00Z","v":687427,"vw":45.06313},{"c":41.23,"h":46.4,"l":41.15,"n":16476,"o":45.57,"t":"2025-03-03T05:00:00Z","v":952723,"vw":42.368544},{"c":39.91,"h":40.9371,"l":39.38,"n":18846,"o":40.8,"t":"2025-03-04T05:00:00Z","v":918971,"vw":40.214406},{"c":40.29,"h":40.9582,"l":39.3,"n":21098,"o":40.25,"t":"2025-03-05T05:00:00Z","v":1193231,"vw":40.182692},{"c":43.34,"h":51.04,"l":42.62,"n":46373,"o":50.96,"t":"2025-03-06T05:00:00Z","v":2830715,"vw":45.423976},{"c":42.82,"h":44.7499,"l":41.56,"n":27914,"o":43.24,"t":"2025-03-07T05:00:00Z","v":1802617,"vw":42.879001},{"c":44.34,"h":46.68,"l":43.4,"n":29772,"o":43.45,"t":"2025-03-10T04:00:00Z","v":1703400,"vw":45.015629},{"c":41.9,"h":44.92,"l":41.726,"n":24120,"o":44.92,"t":"2025-03-11T04:00:00Z","v":1253717,"vw":42.865644},{"c":43.79,"h":43.925,"l":41.9,"n":18567,"o":42.25,"t":"2025-03-12T04:00:00Z","v":1010934,"vw":43.067924},{"c":40.87,"h":43.78,"l":40.79,"n":19063,"o":43.72,"t":"2025-03-13T04:00:00Z","v":1047069,"vw":41.440588},{"c":40.26,"h":41.52,"l":39.81,"n":20387,"o":41.52,"t":"2025-03-14T04:00:00Z","v":1030811,"vw":40.559546},{"c":39.54,"h":41,"l":39.2588,"n":23255,"o":40.45,"t":"2025-03-17T04:00:00Z","v":1479563,"vw":39.805429},{"c":40.26,"h":40.31,"l":38.56,"n":19441,"o":39.35,"t":"2025-03-18T04:00:00Z","v":1060927,"vw":39.727401},{"c":41.67,"h":41.785,"l":39.605,"n":16481,"o":40,"t":"2025-03-19T04:00:00Z","v":937334,"vw":40.965515},{"c":40.85,"h":41.91,"l":40.26,"n":15844,"o":41.48,"t":"2025-03-20T04:00:00Z","v":922399,"vw":40.942651},{"c":40.38,"h":41.2,"l":39.8,"n":18271,"o":40.33,"t":"2025-03-21T04:00:00Z","v":2408196,"vw":40.368878},{"c":41.02,"h":41.7199,"l":39.97,"n":15613,"o":40.9,"t":"2025-03-24T04:00:00Z","v":1090857,"vw":40.882616},{"c":40.1,"h":41.51,"l":39.73,"n":14946,"o":41.18,"t":"2025-03-25T04:00:00Z","v":757412,"vw":40.25182},{"c":39.84,"h":40.34,"l":39.43,"n":17698,"o":40.07,"t":"2025-03-26T04:00:00Z","v":782532,"vw":39.836059},{"c":41.32,"h":41.4899,"l":39.4163,"n":12593,"o":39.78,"t":"2025-03-27T04:00:00Z","v":807742,"vw":41.096067},{"c":40.02,"h":41.5588,"l":39.53,"n":13770,"o":41.25,"t":"2025-03-28T04:00:00Z","v":835412,"vw":40.267242},{"c":38.82,"h":40.7,"l":38.79,"n":19612,"o":39.5,"t":"2025-03-31T04:00:00Z","v":1111226,"vw":39.359751},{"c":41.01,"h":41.3,"l":38.9,"n":18385,"o":38.95,"t":"2025-04-01T04:00:00Z","v":1017633,"vw":40.736471},{"c":41.33,"h":41.63,"l":40.44,"n":13528,"o":40.54,"t":"2025-04-02T04:00:00Z","v":747838,"vw":41.126386},{"c":36.08,"h":38.725,"l":35.27,"n":37252,"o":38.19,"t":"2025-04-03T04:00:00Z","v":2048607,"vw":36.177204},{"c":37.21,"h":37.3796,"l":33.855,"n":37752,"o":34.67,"t":"2025-04-04T04:00:00Z","v":1774559,"vw":35.997857},{"c":36.65,"h":39,"l":35.15,"n":22038,"o":35.25,"t":"2025-04-07T04:00:00Z","v":1393231,"vw":36.881308},{"c":35.11,"h":38.41,"l":34.695,"n":21792,"o":38,"t":"2025-04-08T04:00:00Z","v":1157738,"vw":36.346069},{"c":39.18,"h":39.75,"l":34.6744,"n":29519,"o":34.84,"t":"2025-04-09T04:00:00Z","v":1771604,"vw":38.047113},{"c":38.97,"h":39.59,"l":37.81,"n":18763,"o":37.81,"t":"2025-04-10T04:00:00Z","v":934537,"vw":38.92459},{"c":40.97,"h":41.2499,"l":39.1,"n":21113,"o":39.34,"t":"2025-04-11T04:00:00Z","v":1189633,"vw":40.310557},{"c":44.11,"h":44.84,"l":42.18,"n":23159,"o":42.18,"t":"2025-04-14T04:00:00Z","v":1238955,"vw":43.610438},{"c":43.31,"h":45.18,"l":43.14,"n":17944,"o":43.81,"t":"2025-04-15T04:00:00Z","v":1050382,"vw":43.767749},{"c":42.18,"h":43.6152,"l":41.42,"n":21995,"o":42.67,"t":"2025-04-16T04:00:00Z","v":1043827,"vw":42.383924},{"c":43.57,"h":43.67,"l":40.99,"n":18889,"o":42.13,"t":"2025-04-17T04:00:00Z","v":967429,"vw":42.524618},{"c":44.47,"h":44.675,"l":42.415,"n":22509,"o":42.59,"t":"2025-04-21T04:00:00Z","v":1012527,"vw":43.971921},{"c":44.54,"h":44.99,"l":42.51,"n":21691,"o":44.53,"t":"2025-04-22T04:00:00Z","v":872119,"vw":44.117174},{"c":43.98,"h":46.625,"l":43.5,"n":16599,"o":45.39,"t":"2025-04-23T04:00:00Z","v":758990,"vw":44.489833},{"c":43.24,"h":43.96,"l":41.91,"n":19505,"o":43.96,"t":"2025-04-24T04:00:00Z","v":1023624,"vw":42.953951},{"c":43.34,"h":43.49,"l":42.34,"n":12196,"o":42.58,"t":"2025-04-25T04:00:00Z","v":559286,"vw":43.170135},{"c":43.2,"h":44.11,"l":42.35,"n":13372,"o":43.47,"t":"2025-04-28T04:00:00Z","v":534504,"vw":43.106087},{"c":41.96,"h":42.96,"l":41,"n":18595,"o":42.73,"t":"2025-04-29T04:00:00Z","v":1085840,"vw":41.973845},{"c":42.7,"h":42.87,"l":40,"n":16254,"o":41.77,"t":"2025-04-30T04:00:00Z","v":845703,"vw":42.040549},{"c":42.64,"h":43.75,"l":42.01,"n":15139,"o":42.52,"t":"2025-05-01T04:00:00Z","v":811800,"vw":42.737341},{"c":42.74,"h":43.96,"l":42.3903,"n":12314,"o":43.275,"t":"2025-05-02T04:00:00Z","v":578305,"vw":43.05864},{"c":42.76,"h":43.67,"l":42.36,"n":12002,"o":43.01,"t":"2025-05-05T04:00:00Z","v":910867,"vw":42.963192},{"c":42.66,"h":42.81,"l":41.73,"n":12232,"o":42.45,"t":"2025-05-06T04:00:00Z","v":656849,"vw":42.424502},{"c":44.34,"h":44.92,"l":43,"n":13782,"o":43.19,"t":"2025-05-07T04:00:00Z","v":666331,"vw":44.265495},{"c":47.29,"h":47.88,"l":44.38,"n":19254,"o":44.38,"t":"2025-05-08T04:00:00Z","v":929138,"vw":46.769828},{"c":46.41,"h":47.621,"l":45.915,"n":13261,"o":46.98,"t":"2025-05-09T04:00:00Z","v":447266,"vw":46.510458},{"c":51.68,"h":52.02,"l":48.1101,"n":25658,"o":48.73,"t":"2025-05-12T04:00:00Z","v":1390597,"vw":50.85034},{"c":54.19,"h":54.425,"l":51.35,"n":24270,"o":51.82,"t":"2025-05-13T04:00:00Z","v":955549,"vw":53.781315},{"c":55.36,"h":55.53,"l":53.33,"n":19266,"o":54,"t":"2025-05-14T04:00:00Z","v":930865,"vw":55.031277},{"c":57.25,"h":57.435,"l":55.269,"n":20639,"o":55.55,"t":"2025-05-15T04:00:00Z","v":832184,"vw":56.690885},{"c":57.18,"h":57.35,"l":56.03,"n":16721,"o":57.13,"t":"2025-05-16T04:00:00Z","v":773127,"vw":56.944621},{"c":55.54,"h":56.465,"l":54.2426,"n":23106,"o":55.53,"t":"2025-05-19T04:00:00Z","v":1557035,"vw":55.307324},{"c":56.05,"h":56.61,"l":54.985,"n":17991,"o":55.15,"t":"2025-05-20T04:00:00Z","v":1124065,"vw":55.927467},{"c":54.75,"h":56.41,"l":54.6,"n":15005,"o":55.63,"t":"2025-05-21T04:00:00Z","v":780556,"vw":55.288996},{"c":55.93,"h":56.28,"l":54.3049,"n":15420,"o":54.52,"t":"2025-05-22T04:00:00Z","v":850857,"vw":55.862449},{"c":56.69,"h":57.11,"l":54.86,"n":13095,"o":55.22,"t":"2025-05-23T04:00:00Z","v":550607,"vw":56.317353},{"c":59.15,"h":59.38,"l":57.21,"n":19966,"o":57.61,"t":"2025-05-27T04:00:00Z","v":1234008,"vw":58.802886},{"c":58.72,"h":60.14,"l":58.24,"n":21274,"o":59.4,"t":"2025-05-28T04:00:00Z","v":1005815,"vw":59.007285},{"c":58.74,"h":60.66,"l":58.54,"n":17563,"o":59.1,"t":"2025-05-29T04:00:00Z","v":749660,"vw":59.15045},{"c":57.44,"h":59.2875,"l":57.36,"n":15141,"o":58.47,"t":"2025-05-30T04:00:00Z","v":720119,"vw":57.823879},{"c":56.71,"h":57.265,"l":54.73,"n":16547,"o":57.02,"t":"2025-06-02T04:00:00Z","v":842032,"vw":56.543614},{"c":56.29,"h":57.22,"l":55.18,"n":15602,"o":57.22,"t":"2025-06-03T04:00:00Z","v":855189,"vw":56.138621},{"c":57.77,"h":58.29,"l":55.84,"n":21214,"o":56.17,"t":"2025-06-04T04:00:00Z","v":1012363,"vw":57.583379},{"c":53.63,"h":58.515,"l":53.215,"n":29813,"o":58.11,"t":"2025-06-05T04:00:00Z","v":1626710,"vw":54.744108},{"c":55.38,"h":55.7299,"l":52.89,"n":18770,"o":55.6,"t":"2025-06-06T04:00:00Z","v":834035,"vw":55.143765},{"c":60.74,"h":61.44,"l":56.07,"n":28620,"o":56.07,"t":"2025-06-09T04:00:00Z","v":1518357,"vw":60.15626},{"c":54.51,"h":58.65,"l":53.71,"n":43294,"o":57.68,"t":"2025-06-10T04:00:00Z","v":2868928,"vw":55.458518},{"c":55.64,"h":55.77,"l":52.29,"n":43747,"o":54.43,"t":"2025-06-11T04:00:00Z","v":3524836,"vw":54.482125},{"c":55.05,"h":55.2809,"l":53.595,"n":14461,"o":54.83,"t":"2025-06-12T04:00:00Z","v":1051171,"vw":54.780836},{"c":52.06,"h":54.6153,"l":51.95,"n":22700,"o":53.99,"t":"2025-06-13T04:00:00Z","v":1245306,"vw":52.866886},{"c":56.94,"h":57.73,"l":53.06,"n":25534,"o":53.29,"t":"2025-06-16T04:00:00Z","v":1317369,"vw":56.39808},{"c":60.35,"h":60.53,"l":55.705,"n":23918,"o":55.93,"t":"2025-06-17T04:00:00Z","v":1392888,"vw":59.50916},{"c":59.03,"h":60.68,"l":58.15,"n":21647,"o":60.41,"t":"2025-06-18T04:00:00Z","v":1016528,"vw":59.058448},{"c":59.6,"h":59.83,"l":58.21,"n":17014,"o":59.46,"t":"2025-06-20T04:00:00Z","v":816586,"vw":59.255131},{"c":59.86,"h":59.919,"l":56.58,"n":20969,"o":58.37,"t":"2025-06-23T04:00:00Z","v":1097535,"vw":58.75848},{"c":60.62,"h":62.68,"l":60.13,"n":17999,"o":60.5,"t":"2025-06-24T04:00:00Z","v":955453,"vw":61.319282},{"c":61.66,"h":62.19,"l":59.735,"n":18073,"o":61.1,"t":"2025-06-25T04:00:00Z","v":1332422,"vw":60.78031},{"c":63.01,"h":63.42,"l":60.17,"n":19882,"o":61.52,"t":"2025-06-26T04:00:00Z","v":1490427,"vw":62.526368},{"c":60.5,"h":63.705,"l":59.91,"n":19380,"o":63.36,"t":"2025-06-27T04:00:00Z","v":1398471,"vw":61.602654},{"c":61.08,"h":61.75,"l":59.29,"n":17045,"o":60.9,"t":"2025-06-30T04:00:00Z","v":946618,"vw":60.394984},{"c":64.59,"h":66.42,"l":61.26,"n":17362,"o":61.26,"t":"2025-07-01T04:00:00Z","v":1131139,"vw":64.673703},{"c":67.93,"h":68.085,"l":64.0011,"n":16622,"o":64.7,"t":"2025-07-02T04:00:00Z","v":841567,"vw":67.156579},{"c":66.88,"h":67.795,"l":66.275,"n":7710,"o":67.64,"t":"2025-07-03T04:00:00Z","v":375573,"vw":67.052949},{"c":65.46,"h":66.96,"l":64.41,"n":19958,"o":66.29,"t":"2025-07-07T04:00:00Z","v":1053994,"vw":65.357395},{"c":66.37,"h":67.835,"l":65.55,"n":15383,"o":66.27,"t":"2025-07-08T04:00:00Z","v":959848,"vw":66.518785},{"c":66.33,"h":67.36,"l":65.33,"n":13110,"o":66.95,"t":"2025-07-09T04:00:00Z","v":616924,"vw":66.448032},{"c":68.33,"h":69.33,"l":66.1,"n":20190,"o":66.36,"t":"2025-07-10T04:00:00Z","v":1122780,"vw":68.410852},{"c":67.28,"h":68.53,"l":66.53,"n":11605,"o":67.87,"t":"2025-07-11T04:00:00Z","v":692763,"vw":67.273108},{"c":64.41,"h":67.83,"l":63.94,"n":30022,"o":67.42,"t":"2025-07-14T04:00:00Z","v":1654315,"vw":64.857752},{"c":63.89,"h":65.12,"l":63.445,"n":17473,"o":64.9,"t":"2025-07-15T04:00:00Z","v":877238,"vw":64.11587},{"c":65.99,"h":66.33,"l":64.06,"n":14572,"o":64.7,"t":"2025-07-16T04:00:00Z","v":744962,"vw":65.508516},{"c":65.9,"h":67.95,"l":65.11,"n":17955,"o":65.99,"t":"2025-07-17T04:00:00Z","v":1143861,"vw":66.583319},{"c":65.64,"h":66.8,"l":64.87,"n":12191,"o":66.8,"t":"2025-07-18T04:00:00Z","v":440153,"vw":65.612529},{"c":66.56,"h":67.6,"l":65.713,"n":11727,"o":66.74,"t":"2025-07-21T04:00:00Z","v":527052,"vw":66.804856},{"c":68.16,"h":68.66,"l":66.175,"n":16686,"o":66.175,"t":"2025-07-22T04:00:00Z","v":969913,"vw":68.065035},{"c":71.86,"h":71.93,"l":67.95,"n":23418,"o":68.16,"t":"2025-07-23T04:00:00Z","v":1588871,"vw":70.672695},{"c":66.86,"h":70.89,"l":66.82,"n":16872,"o":70.89,"t":"2025-07-24T04:00:00Z","v":642671,"vw":68.196276},{"c":65.78,"h":67.64,"l":64.88,"n":12884,"o":66.96,"t":"2025-07-25T04:00:00Z","v":530496,"vw":65.787143},{"c":63.83,"h":65.9,"l":63.265,"n":15167,"o":65.76,"t":"2025-07-28T04:00:00Z","v":813312,"vw":64.022379},{"c":62.93,"h":63.915,"l":62.32,"n":12913,"o":63.79,"t":"2025-07-29T04:00:00Z","v":537977,"vw":63.062875},{"c":62,"h":64.8799,"l":61.57,"n":16644,"o":63.71,"t":"2025-07-30T04:00:00Z","v":885685,"vw":62.485182},{"c":62,"h":62.3,"l":61.065,"n":16598,"o":61.55,"t":"2025-07-31T04:00:00Z","v":753307,"vw":61.84871},{"c":59.03,"h":61.5,"l":58.6,"n":17354,"o":61.12,"t":"2025-08-01T04:00:00Z","v":725783,"vw":59.2939},{"c":57.79,"h":60.15,"l":57.61,"n":19282,"o":60.15,"t":"2025-08-04T04:00:00Z","v":889211,"vw":58.187985},{"c":56.07,"h":58.13,"l":55.15,"n":27791,"o":58.1,"t":"2025-08-05T04:00:00Z","v":1204708,"vw":56.101344},{"c":56.58,"h":56.89,"l":53.91,"n":19329,"o":55.84,"t":"2025-08-06T04:00:00Z","v":952345,"vw":56.028874},{"c":57.58,"h":57.59,"l":55.475,"n":13626,"o":56.77,"t":"2025-08-07T04:00:00Z","v":721360,"vw":56.753957},{"c":57.27,"h":58.22,"l":55.77,"n":17488,"o":57.42,"t":"2025-08-08T04:00:00Z","v":754603,"vw":57.396701},{"c":57.19,"h":58.13,"l":56.26,"n":13398,"o":57.87,"t":"2025-08-11T04:00:00Z","v":827761,"vw":57.119792},{"c":59.88,"h":59.93,"l":57.455,"n":20549,"o":58.28,"t":"2025-08-12T04:00:00Z","v":957339,"vw":59.059865},{"c":61.72,"h":62.37,"l":58.895,"n":16680,"o":59.88,"t":"2025-08-13T04:00:00Z","v":970128,"vw":60.979677},{"c":62.55,"h":62.93,"l":59.98,"n":15541,"o":60.45,"t":"2025-08-14T04:00:00Z","v":633239,"vw":61.97091},{"c":62.19,"h":63.61,"l":61.18,"n":14257,"o":62.6,"t":"2025-08-15T04:00:00Z","v":665316,"vw":62.08357},{"c":60.72,"h":62.2,"l":59.08,"n":14648,"o":61.69,"t":"2025-08-18T04:00:00Z","v":705459,"vw":60.381212},{"c":59.47,"h":61,"l":59.34,"n":12503,"o":60.87,"t":"2025-08-19T04:00:00Z","v":594369,"vw":60.032072},{"c":59.02,"h":59.44,"l":58.64,"n":11249,"o":59.16,"t":"2025-08-20T04:00:00Z","v":452565,"vw":59.029497},{"c":54.8,"h":56.845,"l":50.2671,"n":65830,"o":56.77,"t":"2025-08-21T04:00:00Z","v":4727778,"vw":52.888161},{"c":54.4,"h":57.37,"l":54.3627,"n":50250,"o":55.415,"t":"2025-08-22T04:00:00Z","v":3037108,"vw":55.442472},{"c":54.265,"h":55.1,"l":53.15,"n":32326,"o":53.95,"t":"2025-08-25T04:00:00Z","v":1822413,"vw":54.178919},{"c":57.71,"h":57.83,"l":53.5,"n":58149,"o":54.54,"t":"2025-08-26T04:00:00Z","v":4257110,"vw":56.469169},{"c":62.33,"h":63.15,"l":58.6547,"n":68762,"o":60.2,"t":"2025-08-27T04:00:00Z","v":5153751,"vw":61.802598},{"c":60.06,"h":62.33,"l":59.4569,"n":28249,"o":61.94,"t":"2025-08-28T04:00:00Z","v":1456977,"vw":60.519857},{"c":59.82,"h":61.37,"l":59.36,"n":19156,"o":60.2,"t":"2025-08-29T04:00:00Z","v":1023215,"vw":60.340863},{"c":54.72,"h":58.55,"l":53.86,"n":44462,"o":58.29,"t":"2025-09-02T04:00:00Z","v":2490577,"vw":55.278765},{"c":54.09,"h":55.57,"l":53.53,"n":22476,"o":54.28,"t":"2025-09-03T04:00:00Z","v":1351041,"vw":54.25288},{"c":52.17,"h":55.63,"l":51.62,"n":34106,"o":54.07,"t":"2025-09-04T04:00:00Z","v":2417861,"vw":53.132142},{"c":52.86,"h":53.29,"l":52.01,"n":24446,"o":52.18,"t":"2025-09-05T04:00:00Z","v":1250277,"vw":52.798688},{"c":50.9,"h":53.05,"l":50.61,"n":27322,"o":53.05,"t":"2025-09-08T04:00:00Z","v":1509605,"vw":51.233024},{"c":50.36,"h":51.2999,"l":49.59,"n":28937,"o":50.89,"t":"2025-09-09T04:00:00Z","v":1701523,"vw":50.315647},{"c":49.17,"h":50.7,"l":48.98,"n":22108,"o":50.63,"t":"2025-09-10T04:00:00Z","v":1203192,"vw":49.634958},{"c":52.13,"h":52.18,"l":48.66,"n":31571,"o":49.27,"t":"2025-09-11T04:00:00Z","v":1749041,"vw":51.149381},{"c":51.17,"h":52.13,"l":50.43,"n":20421,"o":51.38,"t":"2025-09-12T04:00:00Z","v":1236624,"vw":50.985094},{"c":52.39,"h":52.96,"l":51.2,"n":23720,"o":51.51,"t":"2025-09-15T04:00:00Z","v":1136870,"vw":52.381181},{"c":51.21,"h":52.6495,"l":50.49,"n":24005,"o":52.08,"t":"2025-09-16T04:00:00Z","v":1307251,"vw":51.202836},{"c":49.59,"h":51.5,"l":49.21,"n":38078,"o":51.36,"t":"2025-09-17T04:00:00Z","v":2762620,"vw":50.145829},{"c":45.8,"h":49.9799,"l":45.39,"n":62737,"o":48.28,"t":"2025-09-18T04:00:00Z","v":4963475,"vw":47.044961},{"c":43.5,"h":46,"l":43.3801,"n":39586,"o":45.76,"t":"2025-09-19T04:00:00Z","v":3184991,"vw":44.204006},{"c":43.65,"h":43.8318,"l":42.8,"n":29118,"o":43.54,"t":"2025-09-22T04:00:00Z","v":1632364,"vw":43.448385},{"c":44.03,"h":44.54,"l":43.58,"n":20865,"o":43.8,"t":"2025-09-23T04:00:00Z","v":1338957,"vw":44.120724},{"c":43.81,"h":45.5,"l":43.75,"n":22627,"o":44.05,"t":"2025-09-24T04:00:00Z","v":1209490,"vw":44.368323},{"c":43.8,"h":43.85,"l":42.64,"n":21078,"o":43.58,"t":"2025-09-25T04:00:00Z","v":1209481,"vw":43.261237},{"c":45.5,"h":46.0795,"l":43.899,"n":24261,"o":43.93,"t":"2025-09-26T04:00:00Z","v":1334331,"vw":45.356472},{"c":44.95,"h":46.25,"l":44.36,"n":21518,"o":46.25,"t":"2025-09-29T04:00:00Z","v":1059984,"vw":44.976274},{"c":44.06,"h":45.05,"l":43.255,"n":18371,"o":44.93,"t":"2025-09-30T04:00:00Z","v":878669,"vw":43.963644},{"c":43.38,"h":45.49,"l":42.79,"n":20718,"o":44.35,"t":"2025-10-01T04:00:00Z","v":1014885,"vw":43.586709},{"c":44.19,"h":44.25,"l":43,"n":18526,"o":43.4,"t":"2025-10-02T04:00:00Z","v":905319,"vw":43.756685},{"c":44.19,"h":44.6778,"l":43.435,"n":19053,"o":44.36,"t":"2025-10-03T04:00:00Z","v":955916,"vw":44.009019},{"c":43.32,"h":44.61,"l":43.2695,"n":19440,"o":44.61,"t":"2025-10-06T04:00:00Z","v":830059,"vw":43.6032},{"c":42.59,"h":43.55,"l":42.47,"n":15748,"o":43.45,"t":"2025-10-07T04:00:00Z","v":621174,"vw":42.739617},{"c":41.96,"h":42.58,"l":41.765,"n":15691,"o":42.5,"t":"2025-10-08T04:00:00Z","v":665353,"vw":42.024406},{"c":40.73,"h":42.45,"l":40.645,"n":18909,"o":41.96,"t":"2025-10-09T04:00:00Z","v":846975,"vw":41.054406},{"c":39.34,"h":41.25,"l":39.27,"n":20710,"o":41.02,"t":"2025-10-10T04:00:00Z","v":995779,"vw":39.879425},{"c":40.28,"h":40.848,"l":39.8,"n":16910,"o":40.04,"t":"2025-10-13T04:00:00Z","v":766023,"vw":40.378019},{"c":41.35,"h":42.41,"l":39.7,"n":22675,"o":40,"t":"2025-10-14T04:00:00Z","v":933865,"vw":41.697349},{"c":40.91,"h":43.14,"l":40.85,"n":20674,"o":41.39,"t":"2025-10-15T04:00:00Z","v":1268977,"vw":41.724659},{"c":40.29,"h":41.17,"l":40.28,"n":17724,"o":40.98,"t":"2025-10-16T04:00:00Z","v":805609,"vw":40.554931},{"c":39.62,"h":40.38,"l":39.41,"n":14660,"o":39.89,"t":"2025-10-17T04:00:00Z","v":795188,"vw":39.692777},{"c":36.63,"h":39.99,"l":36.5235,"n":29120,"o":39.71,"t":"2025-10-20T04:00:00Z","v":1619174,"vw":37.754966},{"c":37.32,"h":37.9,"l":35.76,"n":30128,"o":36.31,"t":"2025-10-21T04:00:00Z","v":2259905,"vw":37.017224},{"c":36.89,"h":37.86,"l":36.72,"n":22876,"o":37.2,"t":"2025-10-22T04:00:00Z","v":1517316,"vw":37.187346},{"c":36.75,"h":36.8,"l":35.89,"n":19995,"o":36.74,"t":"2025-10-23T04:00:00Z","v":1106516,"vw":36.403836},{"c":36.25,"h":37.2099,"l":35.7,"n":28228,"o":37,"t":"2025-10-24T04:00:00Z","v":1621510,"vw":36.244171},{"c":35.56,"h":36.65,"l":35.51,"n":19445,"o":36.52,"t":"2025-10-27T04:00:00Z","v":969588,"vw":35.883042},{"c":35.81,"h":35.945,"l":34.67,"n":18923,"o":35.41,"t":"2025-10-28T04:00:00Z","v":1039280,"vw":35.509092},{"c":34.66,"h":35.5284,"l":34.2269,"n":21913,"o":35.3,"t":"2025-10-29T04:00:00Z","v":1166966,"vw":34.938225},{"c":33.51,"h":34.4857,"l":33.15,"n":24514,"o":34.25,"t":"2025-10-30T04:00:00Z","v":1744718,"vw":33.545497},{"c":33.7,"h":33.79,"l":32.53,"n":25573,"o":33.45,"t":"2025-10-31T04:00:00Z","v":1607096,"vw":33.247882},{"c":32.24,"h":33.53,"l":31.79,"n":29284,"o":33.53,"t":"2025-11-03T05:00:00Z","v":1716062,"vw":32.261674},{"c":32.42,"h":33.3299,"l":32,"n":21258,"o":32.1,"t":"2025-11-04T05:00:00Z","v":1263029,"vw":32.639736},{"c":32.95,"h":33.25,"l":31.88,"n":18575,"o":32.54,"t":"2025-11-05T05:00:00Z","v":940701,"vw":32.642423},{"c":31.1,"h":33.2,"l":31.08,"n":21068,"o":32.95,"t":"2025-11-06T05:00:00Z","v":1247202,"vw":31.923347},{"c":31.76,"h":32.07,"l":30.56,"n":24944,"o":31,"t":"2025-11-07T05:00:00Z","v":1639211,"vw":31.5235},{"c":29.09,"h":32.4399,"l":29.04,"n":36284,"o":32.25,"t":"2025-11-10T05:00:00Z","v":2397031,"vw":29.711455},{"c":29.31,"h":29.56,"l":28.6,"n":20745,"o":29,"t":"2025-11-11T05:00:00Z","v":1439255,"vw":29.123758},{"c":29.985,"h":30.41,"l":29.57,"n":23256,"o":29.79,"t":"2025-11-12T05:00:00Z","v":1465618,"vw":30.044533},{"c":30.28,"h":30.9,"l":29.8,"n":17311,"o":29.8,"t":"2025-11-13T05:00:00Z","v":860864,"vw":30.433065},{"c":28.89,"h":30.149,"l":28.85,"n":18927,"o":29.93,"t":"2025-11-14T05:00:00Z","v":1013409,"vw":29.299746},{"c":27.49,"h":28.88,"l":27.42,"n":23937,"o":28.58,"t":"2025-11-17T05:00:00Z","v":1383465,"vw":27.990895},{"c":27.31,"h":29.03,"l":27.24,"n":34549,"o":27.38,"t":"2025-11-18T05:00:00Z","v":2728399,"vw":27.716285},{"c":27.48,"h":27.6998,"l":26.46,"n":36487,"o":27.31,"t":"2025-11-19T05:00:00Z","v":3479346,"vw":26.912679},{"c":25.97,"h":27.8951,"l":25.93,"n":25809,"o":27.71,"t":"2025-11-20T05:00:00Z","v":1552907,"vw":26.465488},{"c":27.09,"h":28,"l":25.82,"n":31788,"o":25.89,"t":"2025-11-21T05:00:00Z","v":2212712,"vw":27.130027},{"c":26.17,"h":27.21,"l":25.62,"n":31625,"o":26.79,"t":"2025-11-24T05:00:00Z","v":3054156,"vw":26.121445},{"c":28.16,"h":28.79,"l":26.58,"n":27725,"o":26.58,"t":"2025-11-25T05:00:00Z","v":1838711,"vw":28.019653},{"c":28.78,"h":29.25,"l":28.02,"n":21852,"o":28.02,"t":"2025-11-26T05:00:00Z","v":1309512,"vw":28.81037},{"c":28.89,"h":28.9882,"l":28.5,"n":9570,"o":28.78,"t":"2025-11-28T05:00:00Z","v":496746,"vw":28.756495},{"c":28.63,"h":29.1,"l":27.92,"n":19658,"o":28.55,"t":"2025-12-01T05:00:00Z","v":1088734,"vw":28.569226},{"c":28.64,"h":28.89,"l":27.71,"n":23995,"o":28.69,"t":"2025-12-02T05:00:00Z","v":1368040,"vw":28.309768},{"c":28.86,"h":29.1999,"l":28.301,"n":16654,"o":28.52,"t":"2025-12-03T05:00:00Z","v":1029900,"vw":28.789335},{"c":28.38,"h":28.95,"l":28.1738,"n":17254,"o":28.92,"t":"2025-12-04T05:00:00Z","v":1124376,"vw":28.389107},{"c":27.83,"h":28.37,"l":27.4875,"n":23283,"o":28.3,"t":"2025-12-05T05:00:00Z","v":1509004,"vw":27.828683},{"c":26.62,"h":28.1,"l":26.39,"n":39313,"o":28.08,"t":"2025-12-08T05:00:00Z","v":3298916,"vw":26.878255},{"c":27,"h":28.21,"l":26.82,"n":53604,"o":27.02,"t":"2025-12-09T05:00:00Z","v":6080542,"vw":27.366514},{"c":27.95,"h":28.38,"l":25.25,"n":68166,"o":26.285,"t":"2025-12-10T05:00:00Z","v":6871768,"vw":26.964999},{"c":28.23,"h":30.2,"l":27.7,"n":52354,"o":28.05,"t":"2025-12-11T05:00:00Z","v":4157656,"vw":29.012743},{"c":27.33,"h":28.85,"l":27.26,"n":27340,"o":28.25,"t":"2025-12-12T05:00:00Z","v":1788227,"vw":27.893183},{"c":26.62,"h":28.06,"l":26.49,"n":26197,"o":28.03,"t":"2025-12-15T05:00:00Z","v":1665392,"vw":26.863498},{"c":25.98,"h":26.655,"l":25.82,"n":22250,"o":26.6,"t":"2025-12-16T05:00:00Z","v":1897735,"vw":26.094886},{"c":26.73,"h":27.75,"l":25.93,"n":28544,"o":25.96,"t":"2025-12-17T05:00:00Z","v":2374386,"vw":26.922124},{"c":27.35,"h":27.75,"l":26.94,"n":20339,"o":27.34,"t":"2025-12-18T05:00:00Z","v":1422703,"vw":27.368807},{"c":26.21,"h":27.0652,"l":26.12,"n":22040,"o":27,"t":"2025-12-19T05:00:00Z","v":2244060,"vw":26.44119},{"c":26.04,"h":26.33,"l":25.8,"n":22501,"o":26.245,"t":"2025-12-22T05:00:00Z","v":2305944,"vw":26.028509},{"c":25.75,"h":26.715,"l":25.7,"n":23142,"o":25.96,"t":"2025-12-23T05:00:00Z","v":1873779,"vw":26.037716},{"c":26.41,"h":26.57,"l":25.7,"n":12820,"o":25.94,"t":"2025-12-24T05:00:00Z","v":894619,"vw":26.231472},{"c":25.95,"h":26.55,"l":25.8,"n":19217,"o":26.26,"t":"2025-12-26T05:00:00Z","v":1421978,"vw":26.02605},{"c":25.33,"h":25.99,"l":25.2,"n":28029,"o":25.77,"t":"2025-12-29T05:00:00Z","v":2262046,"vw":25.45788},{"c":25.02,"h":25.59,"l":25,"n":21124,"o":25.2,"t":"2025-12-30T05:00:00Z","v":1397471,"vw":25.267572},{"c":25.4,"h":25.445,"l":24.85,"n":19980,"o":25.02,"t":"2025-12-31T05:00:00Z","v":1645828,"vw":25.267935},{"c":26.85,"h":26.895,"l":24.9973,"n":25106,"o":25.41,"t":"2026-01-02T05:00:00Z","v":1786105,"vw":26.486441},{"c":26.55,"h":27.9245,"l":26.23,"n":23673,"o":26.9,"t":"2026-01-05T05:00:00Z","v":1636703,"vw":26.763183},{"c":28.74,"h":29.08,"l":26.5,"n":31449,"o":26.57,"t":"2026-01-06T05:00:00Z","v":1989913,"vw":28.374614},{"c":28.33,"h":29.4626,"l":27.94,"n":24655,"o":28.74,"t":"2026-01-07T05:00:00Z","v":1447960,"vw":28.538491},{"c":30.15,"h":30.25,"l":27.94,"n":25167,"o":28.2,"t":"2026-01-08T05:00:00Z","v":1860627,"vw":29.720016},{"c":30.01,"h":31.1299,"l":29.265,"n":20407,"o":30.36,"t":"2026-01-09T05:00:00Z","v":1485958,"vw":29.961412},{"c":32.46,"h":32.5,"l":29.585,"n":28296,"o":30,"t":"2026-01-12T05:00:00Z","v":1886087,"vw":31.700387},{"c":32.06,"h":33,"l":31.62,"n":29838,"o":32.52,"t":"2026-01-13T05:00:00Z","v":2029029,"vw":32.095876},{"c":33.86,"h":33.94,"l":32.08,"n":30202,"o":32.08,"t":"2026-01-14T05:00:00Z","v":2033656,"vw":33.424214},{"c":36.7,"h":36.89,"l":33.15,"n":44123,"o":33.87,"t":"2026-01-15T05:00:00Z","v":3155056,"vw":35.824411},{"c":34.505,"h":36.16,"l":34.01,"n":36494,"o":35.93,"t":"2026-01-16T05:00:00Z","v":2597542,"vw":34.709329},{"c":32.76,"h":34.31,"l":32.55,"n":27279,"o":33.83,"t":"2026-01-20T05:00:00Z","v":1702812,"vw":33.263069},{"c":32.48,"h":33.09,"l":31.28,"n":26805,"o":32.55,"t":"2026-01-21T05:00:00Z","v":1614980,"vw":32.238878},{"c":30.92,"h":33.45,"l":30.86,"n":23200,"o":32.62,"t":"2026-01-22T05:00:00Z","v":1343046,"vw":31.539408},{"c":30.21,"h":30.99,"l":29.94,"n":21898,"o":30.53,"t":"2026-01-23T05:00:00Z","v":1233500,"vw":30.220003},{"c":28.98,"h":30.025,"l":28.6731,"n":23127,"o":29.95,"t":"2026-01-26T05:00:00Z","v":1498014,"vw":29.112686},{"c":30.21,"h":30.46,"l":28.62,"n":22922,"o":28.89,"t":"2026-01-27T05:00:00Z","v":1420358,"vw":29.657968},{"c":29.43,"h":31.83,"l":29.32,"n":23733,"o":31.24,"t":"2026-01-28T05:00:00Z","v":1525868,"vw":29.959961},{"c":28.43,"h":30,"l":28.39,"n":18802,"o":29.38,"t":"2026-01-29T05:00:00Z","v":1019130,"vw":28.794565},{"c":30.12,"h":30.26,"l":27.95,"n":24906,"o":28.17,"t":"2026-01-30T05:00:00Z","v":1693306,"vw":29.439025},{"c":31.35,"h":31.52,"l":29.7,"n":30428,"o":29.89,"t":"2026-02-02T05:00:00Z","v":1589013,"vw":30.782415},{"c":32.13,"h":32.6799,"l":30.89,"n":26964,"o":30.95,"t":"2026-02-03T05:00:00Z","v":1544238,"vw":31.830506},{"c":33.25,"h":34.43,"l":32.5,"n":31527,"o":32.5,"t":"2026-02-04T05:00:00Z","v":1613012,"vw":33.493121},{"c":32.79,"h":33.9,"l":31.77,"n":25446,"o":33.25,"t":"2026-02-05T05:00:00Z","v":1185846,"vw":32.494379},{"c":33.81,"h":33.93,"l":32.18,"n":20483,"o":32.7,"t":"2026-02-06T05:00:00Z","v":1125411,"vw":33.529512},{"c":33.9,"h":34.03,"l":33.0001,"n":17154,"o":33.83,"t":"2026-02-09T05:00:00Z","v":726851,"vw":33.732252},{"c":32.55,"h":34.16,"l":32.52,"n":15344,"o":34.16,"t":"2026-02-10T05:00:00Z","v":698839,"vw":33.175382},{"c":32.7,"h":32.83,"l":31.06,"n":20046,"o":32.06,"t":"2026-02-11T05:00:00Z","v":1196506,"vw":32.23088},{"c":30.95,"h":33.8399,"l":30.72,"n":16763,"o":32.87,"t":"2026-02-12T05:00:00Z","v":999347,"vw":31.439933},{"c":31.4,"h":31.65,"l":30.26,"n":18016,"o":31.29,"t":"2026-02-13T05:00:00Z","v":914101,"vw":31.022216},{"c":31.82,"h":32.12,"l":30.62,"n":16736,"o":32.02,"t":"2026-02-17T05:00:00Z","v":966577,"vw":31.425217},{"c":32.95,"h":34.095,"l":31.45,"n":21643,"o":31.57,"t":"2026-02-18T05:00:00Z","v":1034951,"vw":33.219537},{"c":32.83,"h":32.875,"l":31.93,"n":15584,"o":32.63,"t":"2026-02-19T05:00:00Z","v":706953,"vw":32.571086},{"c":33.75,"h":34.14,"l":32.208,"n":18675,"o":33.07,"t":"2026-02-20T05:00:00Z","v":913693,"vw":33.379568},{"c":32.04,"h":33.44,"l":30.4,"n":26293,"o":33.44,"t":"2026-02-23T05:00:00Z","v":1503845,"vw":31.397451},{"c":31.09,"h":32.2,"l":30.53,"n":20505,"o":31.705,"t":"2026-02-24T05:00:00Z","v":1170920,"vw":31.134555},{"c":31.25,"h":31.61,"l":30.3,"n":17223,"o":31.41,"t":"2026-02-25T05:00:00Z","v":834194,"vw":30.999868},{"c":32.36,"h":32.46,"l":31.14,"n":20536,"o":31.43,"t":"2026-02-26T05:00:00Z","v":1055295,"vw":31.939569},{"c":32.72,"h":32.87,"l":30.72,"n":21873,"o":31.92,"t":"2026-02-27T05:00:00Z","v":1564417,"vw":32.33827},{"c":32.29,"h":32.45,"l":30.72,"n":14377,"o":31.59,"t":"2026-03-02T05:00:00Z","v":903737,"vw":31.969587},{"c":30.71,"h":31.52,"l":30.54,"n":23600,"o":30.55,"t":"2026-03-03T05:00:00Z","v":1534178,"vw":30.986591},{"c":30.62,"h":31.36,"l":30.36,"n":23335,"o":30.8,"t":"2026-03-04T05:00:00Z","v":1662248,"vw":30.737354},{"c":31.07,"h":34.86,"l":29.94,"n":36208,"o":34,"t":"2026-03-05T05:00:00Z","v":2857183,"vw":31.294848},{"c":29.44,"h":30.915,"l":29.28,"n":26664,"o":30.12,"t":"2026-03-06T05:00:00Z","v":1600329,"vw":29.611081},{"c":29.08,"h":29.26,"l":27.485,"n":29472,"o":29.26,"t":"2026-03-09T04:00:00Z","v":1464169,"vw":28.353483},{"c":28.22,"h":29.3,"l":28.075,"n":19461,"o":28.55,"t":"2026-03-10T04:00:00Z","v":1120393,"vw":28.422838},{"c":27.86,"h":28.8,"l":27.66,"n":18820,"o":28.44,"t":"2026-03-11T04:00:00Z","v":1115374,"vw":28.030984},{"c":27.53,"h":28.14,"l":27.33,"n":15919,"o":27.7,"t":"2026-03-12T04:00:00Z","v":853833,"vw":27.656726},{"c":27.99,"h":28.12,"l":27.25,"n":14768,"o":27.84,"t":"2026-03-13T04:00:00Z","v":671429,"vw":27.795198},{"c":27.64,"h":28.35,"l":26.92,"n":17358,"o":28.21,"t":"2026-03-16T04:00:00Z","v":1091976,"vw":27.509703},{"c":28.87,"h":29.23,"l":27.83,"n":16796,"o":27.83,"t":"2026-03-17T04:00:00Z","v":1007740,"vw":28.81589},{"c":27.8,"h":28.83,"l":27.77,"n":14164,"o":28.06,"t":"2026-03-18T04:00:00Z","v":901489,"vw":28.03331},{"c":28.11,"h":28.7775,"l":26.75,"n":15519,"o":27.43,"t":"2026-03-19T04:00:00Z","v":1079105,"vw":27.96131},{"c":27.41,"h":28.7,"l":27.34,"n":16208,"o":28.1,"t":"2026-03-20T04:00:00Z","v":1627956,"vw":27.585368},{"c":26.94,"h":27.96,"l":26.5,"n":22807,"o":27.77,"t":"2026-03-23T04:00:00Z","v":1732171,"vw":27.15247},{"c":27.23,"h":27.64,"l":26.38,"n":17211,"o":26.605,"t":"2026-03-24T04:00:00Z","v":1303410,"vw":27.170401},{"c":27.9,"h":28.2,"l":27.49,"n":19691,"o":27.63,"t":"2026-03-25T04:00:00Z","v":1088872,"vw":27.880464},{"c":27.8,"h":28.31,"l":27.38,"n":14971,"o":27.76,"t":"2026-03-26T04:00:00Z","v":686226,"vw":27.749714},{"c":26.74,"h":27.8,"l":26.35,"n":18736,"o":27.58,"t":"2026-03-27T04:00:00Z","v":960540,"vw":26.737461},{"c":27.76,"h":28.11,"l":27.01,"n":20048,"o":27.32,"t":"2026-03-30T04:00:00Z","v":1123298,"vw":27.616196},{"c":28.11,"h":28.52,"l":27.32,"n":17600,"o":27.95,"t":"2026-03-31T04:00:00Z","v":852269,"vw":27.974844},{"c":28.54,"h":28.81,"l":27.6225,"n":15078,"o":28.42,"t":"2026-04-01T04:00:00Z","v":775503,"vw":28.455009},{"c":28.89,"h":28.94,"l":27.51,"n":17536,"o":28,"t":"2026-04-02T04:00:00Z","v":869858,"vw":28.517318},{"c":29.65,"h":29.92,"l":28.51,"n":22426,"o":28.75,"t":"2026-04-06T04:00:00Z","v":1695381,"vw":29.50109},{"c":28.42,"h":30.16,"l":28.395,"n":17978,"o":29.69,"t":"2026-04-07T04:00:00Z","v":1120482,"vw":28.884759},{"c":28.99,"h":29.99,"l":28.6,"n":18326,"o":29.29,"t":"2026-04-08T04:00:00Z","v":1199497,"vw":29.08257},{"c":29.74,"h":30.11,"l":28.335,"n":20234,"o":28.69,"t":"2026-04-09T04:00:00Z","v":1073969,"vw":29.434272},{"c":28.39,"h":30.05,"l":28,"n":15391,"o":29.64,"t":"2026-04-10T04:00:00Z","v":880320,"vw":28.767012},{"c":27.85,"h":28.7603,"l":27.52,"n":20158,"o":27.695,"t":"2026-04-13T04:00:00Z","v":1218359,"vw":27.902794},{"c":27.86,"h":28.41,"l":27.18,"n":19445,"o":27.67,"t":"2026-04-14T04:00:00Z","v":1234039,"vw":27.62494},{"c":29.33,"h":29.68,"l":27.42,"n":18876,"o":27.78,"t":"2026-04-15T04:00:00Z","v":1031359,"vw":28.96529},{"c":29.06,"h":30.25,"l":29.02,"n":18821,"o":29.44,"t":"2026-04-16T04:00:00Z","v":924663,"vw":29.426543},{"c":30.2,"h":30.45,"l":29.31,"n":20910,"o":29.32,"t":"2026-04-17T04:00:00Z","v":1321282,"vw":29.958666},{"c":31.41,"h":31.82,"l":29.69,"n":21084,"o":29.9,"t":"2026-04-20T04:00:00Z","v":1241500,"vw":31.170436},{"c":30.22,"h":31.75,"l":29.77,"n":15389,"o":31.62,"t":"2026-04-21T04:00:00Z","v":855611,"vw":30.406925},{"c":30.57,"h":31.2,"l":30.21,"n":11110,"o":30.49,"t":"2026-04-22T04:00:00Z","v":603103,"vw":30.543412},{"c":29.55,"h":30.77,"l":29.42,"n":12362,"o":30.4,"t":"2026-04-23T04:00:00Z","v":704510,"vw":29.995183},{"c":29.36,"h":29.475,"l":28.215,"n":17477,"o":29.44,"t":"2026-04-24T04:00:00Z","v":1019409,"vw":29.042096},{"c":31.06,"h":31.09,"l":29.255,"n":19228,"o":29.35,"t":"2026-04-27T04:00:00Z","v":1125556,"vw":30.640694},{"c":30.77,"h":31.39,"l":30.46,"n":16499,"o":31.15,"t":"2026-04-28T04:00:00Z","v":743612,"vw":30.95182},{"c":31.04,"h":31.38,"l":30.58,"n":15275,"o":30.77,"t":"2026-04-29T04:00:00Z","v":885553,"vw":30.96705},{"c":31.32,"h":32.15,"l":31.06,"n":16781,"o":31.37,"t":"2026-04-30T04:00:00Z","v":962831,"vw":31.564335},{"c":31.09,"h":31.91,"l":30.55,"n":13120,"o":31.32,"t":"2026-05-01T04:00:00Z","v":662379,"vw":31.126052},{"c":29.08,"h":30.795,"l":28.58,"n":20229,"o":30.795,"t":"2026-05-04T04:00:00Z","v":1262374,"vw":29.146998},{"c":29.57,"h":29.78,"l":28.5,"n":14447,"o":28.89,"t":"2026-05-05T04:00:00Z","v":727063,"vw":29.282813},{"c":30.72,"h":31.38,"l":29.99,"n":18673,"o":30.05,"t":"2026-05-06T04:00:00Z","v":1175659,"vw":30.855027},{"c":31.15,"h":31.7399,"l":29.91,"n":17195,"o":30.43,"t":"2026-05-07T04:00:00Z","v":950176,"vw":30.901524},{"c":31.49,"h":32.3991,"l":30.89,"n":18013,"o":31.705,"t":"2026-05-08T04:00:00Z","v":1027903,"vw":31.650097},{"c":31.37,"h":31.8,"l":30.52,"n":19091,"o":31.21,"t":"2026-05-11T04:00:00Z","v":925678,"vw":31.271635},{"c":29.74,"h":31.75,"l":29.54,"n":16603,"o":31.39,"t":"2026-05-12T04:00:00Z","v":928851,"vw":30.046281},{"c":28.95,"h":30.1,"l":28.94,"n":16118,"o":29.55,"t":"2026-05-13T04:00:00Z","v":787243,"vw":29.194084},{"c":29.17,"h":29.855,"l":28.82,"n":15216,"o":29.3,"t":"2026-05-14T04:00:00Z","v":905708,"vw":29.290656},{"c":30.71,"h":31.02,"l":28.8,"n":21744,"o":28.955,"t":"2026-05-15T04:00:00Z","v":1350934,"vw":30.294771},{"c":29.32,"h":30.5,"l":28.55,"n":23153,"o":30.35,"t":"2026-05-18T04:00:00Z","v":1296575,"vw":29.339996},{"c":28.85,"h":30.17,"l":28.68,"n":21841,"o":29.49,"t":"2026-05-19T04:00:00Z","v":1188461,"vw":29.189391},{"c":29.98,"h":30.45,"l":28.2316,"n":19959,"o":28.85,"t":"2026-05-20T04:00:00Z","v":1368316,"vw":29.679951},{"c":31.79,"h":31.88,"l":29.19,"n":18116,"o":29.92,"t":"2026-05-21T04:00:00Z","v":1091102,"vw":30.932646},{"c":32.39,"h":33.19,"l":31.885,"n":15782,"o":32,"t":"2026-05-22T04:00:00Z","v":1065946,"vw":32.532031},{"c":33.31,"h":33.75,"l":32.5,"n":17875,"o":32.6,"t":"2026-05-26T04:00:00Z","v":936904,"vw":33.105841},{"c":34.57,"h":36.25,"l":33.74,"n":20154,"o":33.74,"t":"2026-05-27T04:00:00Z","v":1208586,"vw":35.063371},{"c":34.22,"h":34.73,"l":33.8101,"n":11288,"o":34.46,"t":"2026-05-28T04:00:00Z","v":473226,"vw":34.35856},{"c":33.82,"h":34.68,"l":33.635,"n":13792,"o":34.13,"t":"2026-05-29T04:00:00Z","v":978477,"vw":33.92709},{"c":35.06,"h":35.14,"l":33.65,"n":16729,"o":33.82,"t":"2026-06-01T04:00:00Z","v":784266,"vw":34.74379},{"c":34.17,"h":34.54,"l":33.34,"n":18628,"o":34.53,"t":"2026-06-02T04:00:00Z","v":919228,"vw":34.066087},{"c":33.12,"h":33.98,"l":32.88,"n":15721,"o":33.98,"t":"2026-06-03T04:00:00Z","v":594332,"vw":33.238},{"c":33,"h":33.81,"l":32.425,"n":15032,"o":33.67,"t":"2026-06-04T04:00:00Z","v":689216,"vw":32.934382},{"c":33.54,"h":33.65,"l":32.355,"n":17905,"o":33,"t":"2026-06-05T04:00:00Z","v":858133,"vw":33.080387},{"c":34.21,"h":34.5,"l":32.565,"n":20155,"o":33.14,"t":"2026-06-08T04:00:00Z","v":1058075,"vw":33.989468},{"c":36.3,"h":36.645,"l":33.965,"n":37030,"o":34.21,"t":"2026-06-09T04:00:00Z","v":2884720,"vw":35.610739},{"c":44.49,"h":48.9099,"l":43.15,"n":111143,"o":43.5,"t":"2026-06-10T04:00:00Z","v":11349805,"vw":46.015226},{"c":45.5,"h":46.21,"l":43,"n":37570,"o":45.245,"t":"2026-06-11T04:00:00Z","v":2283539,"vw":44.985897},{"c":46.69,"h":47.76,"l":44.58,"n":29912,"o":46.72,"t":"2026-06-12T04:00:00Z","v":1987802,"vw":46.926444},{"c":43.49,"h":46.98,"l":43.23,"n":30017,"o":46.91,"t":"2026-06-15T04:00:00Z","v":1838485,"vw":44.290155},{"c":43.75,"h":44.66,"l":43.25,"n":19087,"o":43.36,"t":"2026-06-16T04:00:00Z","v":1048278,"vw":43.985715},{"c":43.88,"h":45.31,"l":42.58,"n":19689,"o":43.61,"t":"2026-06-17T04:00:00Z","v":950817,"vw":44.062022},{"c":47.34,"h":48.25,"l":44.54,"n":22053,"o":44.81,"t":"2026-06-18T04:00:00Z","v":1540766,"vw":47.303226},{"c":46.12,"h":48.43,"l":45.62,"n":21082,"o":47.975,"t":"2026-06-22T04:00:00Z","v":1084012,"vw":46.888505},{"c":46.46,"h":47.29,"l":45.44,"n":16365,"o":46.17,"t":"2026-06-23T04:00:00Z","v":888222,"vw":46.489512},{"c":48.38,"h":48.58,"l":46.71,"n":17134,"o":47.16,"t":"2026-06-24T04:00:00Z","v":860896,"vw":47.836898},{"c":48.32,"h":49.49,"l":47.38,"n":15685,"o":48.69,"t":"2026-06-25T04:00:00Z","v":737948,"vw":48.186691},{"c":52.85,"h":53.45,"l":48.08,"n":26102,"o":48.08,"t":"2026-06-26T04:00:00Z","v":2688489,"vw":51.915104},{"c":53.94,"h":54.24,"l":51.501,"n":23027,"o":51.76,"t":"2026-06-29T04:00:00Z","v":1083319,"vw":53.339514},{"c":53.3,"h":54.7399,"l":52.885,"n":20234,"o":53.94,"t":"2026-06-30T04:00:00Z","v":986081,"vw":53.736555},{"c":55.1,"h":55.15,"l":52.9201,"n":25724,"o":53.02,"t":"2026-07-01T04:00:00Z","v":1613213,"vw":54.622602},{"c":53.5,"h":55.2,"l":51.93,"n":18032,"o":55.2,"t":"2026-07-02T04:00:00Z","v":913392,"vw":53.205546},{"c":50.57,"h":54.35,"l":50.515,"n":19357,"o":53.5,"t":"2026-07-06T04:00:00Z","v":927178,"vw":51.309264},{"c":49.5,"h":51.408,"l":48.99,"n":18828,"o":50.7,"t":"2026-07-07T04:00:00Z","v":898655,"vw":49.573462},{"c":48.58,"h":49.04,"l":47.0669,"n":20094,"o":49.04,"t":"2026-07-08T04:00:00Z","v":1210042,"vw":48.077056},{"c":49.51,"h":49.89,"l":47.87,"n":17405,"o":48.62,"t":"2026-07-09T04:00:00Z","v":873739,"vw":49.301826},{"c":50.42,"h":53.2,"l":49.49,"n":23206,"o":49.665,"t":"2026-07-10T04:00:00Z","v":1231229,"vw":51.414407},{"c":52.35,"h":52.365,"l":50.52,"n":16978,"o":50.89,"t":"2026-07-13T04:00:00Z","v":825259,"vw":51.621831},{"c":53.36,"h":53.57,"l":51.73,"n":18009,"o":52.53,"t":"2026-07-14T04:00:00Z","v":987716,"vw":52.774223},{"c":51.6,"h":54,"l":51.5,"n":17844,"o":52.78,"t":"2026-07-15T04:00:00Z","v":808733,"vw":52.580859},{"c":51.05,"h":52.77,"l":50.54,"n":15438,"o":51.93,"t":"2026-07-16T04:00:00Z","v":739538,"vw":51.142094},{"c":53.61,"h":53.66,"l":50.82,"n":16565,"o":50.82,"t":"2026-07-17T04:00:00Z","v":772706,"vw":52.826641},{"c":53.41,"h":54.705,"l":52.175,"n":23364,"o":54,"t":"2026-07-20T04:00:00Z","v":1252202,"vw":53.514501},{"c":53.9,"h":55.58,"l":51.57,"n":23885,"o":54.85,"t":"2026-07-21T04:00:00Z","v":1328971,"vw":53.623318},{"c":53.17,"h":55.745,"l":52.87,"n":15238,"o":54.9,"t":"2026-07-22T04:00:00Z","v":708351,"vw":53.793367},{"c":51.82,"h":52.38,"l":51.05,"n":14289,"o":52.37,"t":"2026-07-23T04:00:00Z","v":619597,"vw":51.590836},{"c":53.71,"h":54.55,"l":51.53,"n":16705,"o":51.53,"t":"2026-07-24T04:00:00Z","v":816333,"vw":53.657412},{"c":52.43,"h":53.42,"l":50.2,"n":28211,"o":52.27,"t":"2026-07-27T04:00:00Z","v":1547522,"vw":51.89356},{"c":53.81,"h":54,"l":51.15,"n":20147,"o":52.73,"t":"2026-07-28T04:00:00Z","v":859074,"vw":52.778056},{"c":56.55,"h":56.94,"l":54.09,"n":26705,"o":54.09,"t":"2026-07-29T04:00:00Z","v":1142119,"vw":55.795626},{"c":57.08,"h":57.43,"l":55.25,"n":16411,"o":56.5,"t":"2026-07-30T04:00:00Z","v":704244,"vw":56.722217},{"c":56.39,"h":57.43,"l":55.89,"n":15373,"o":57.23,"t":"2026-07-31T04:00:00Z","v":562592,"vw":56.424475},{"c":57.78,"h":59.67,"l":57.25,"n":29808,"o":57.5,"t":"2026-08-03T04:00:00Z","v":1260834,"vw":58.152187},{"c":57.12,"h":58.315,"l":56.2,"n":20170,"o":57.18,"t":"2026-08-04T04:00:00Z","v":845076,"vw":57.212522},{"c":58.75,"h":58.92,"l":57.57,"n":17326,"o":57.68,"t":"2026-08-05T04:00:00Z","v":674098,"vw":58.39272},{"c":58.22,"h":59.27,"l":57.08,"n":14419,"o":58.26,"t":"2026-08-06T04:00:00Z","v":545653,"vw":58.192081},{"c":57.79,"h":58.67,"l":56.9401,"n":13051,"o":57.37,"t":"2026-08-07T04:00:00Z","v":469147,"vw":57.898277},{"c":56.1,"h":57.9,"l":55.27,"n":22076,"o":57.03,"t":"2026-08-10T04:00:00Z","v":1041316,"vw":56.127881},{"c":56.03,"h":56.96,"l":55.27,"n":17065,"o":55.5,"t":"2026-08-11T04:00:00Z","v":678537,"vw":56.222523},{"c":58.74,"h":58.825,"l":56.0601,"n":16235,"o":56.32,"t":"2026-08-12T04:00:00Z","v":789705,"vw":58.143572},{"c":58.4,"h":60.26,"l":57.86,"n":16616,"o":59.23,"t":"2026-08-13T04:00:00Z","v":671607,"vw":58.676028},{"c":57.925,"h":58.58,"l":56.385,"n":17069,"o":57.77,"t":"2026-08-14T04:00:00Z","v":739809,"vw":57.453121},{"c":59.04,"h":59.67,"l":56.11,"n":22758,"o":57.25,"t":"2026-08-17T04:00:00Z","v":911475,"vw":58.776453},{"c":58.18,"h":59.3,"l":57.22,"n":14375,"o":58.96,"t":"2026-08-18T04:00:00Z","v":593130,"vw":58.323309},{"c":56.07,"h":59.46,"l":55.8505,"n":17054,"o":57.9,"t":"2026-08-19T04:00:00Z","v":665869,"vw":57.521034},{"c":55.13,"h":55.9799,"l":54.15,"n":15001,"o":55.56,"t":"2026-08-20T04:00:00Z","v":544550,"vw":55.170787},{"c":57.65,"h":57.78,"l":55.15,"n":13615,"o":55.35,"t":"2026-08-21T04:00:00Z","v":547585,"vw":57.074708},{"c":58.02,"h":58.1,"l":56.52,"n":17806,"o":57.5,"t":"2026-08-24T04:00:00Z","v":870258,"vw":57.830393},{"c":58.27,"h":58.78,"l":56.78,"n":15659,"o":58.25,"t":"2026-08-25T04:00:00Z","v":653574,"vw":57.911572},{"c":58.555,"h":58.76,"l":57.26,"n":14552,"o":58.51,"t":"2026-08-26T04:00:00Z","v":665068,"vw":58.196243},{"c":55.07,"h":57.72,"l":54.98,"n":16615,"o":57.72,"t":"2026-08-27T04:00:00Z","v":823652,"vw":55.913391},{"c":55.66,"h":56.96,"l":55.04,"n":14370,"o":55.04,"t":"2026-08-28T04:00:00Z","v":720601,"vw":55.999411},{"c":55.24,"h":57.2,"l":54.57,"n":19534,"o":55.34,"t":"2026-08-31T04:00:00Z","v":1055932,"vw":55.302609},{"c":54.2,"h":55.325,"l":53.27,"n":20336,"o":54.14,"t":"2026-09-01T04:00:00Z","v":972179,"vw":54.200888},{"c":54.8,"h":55.66,"l":53.195,"n":15821,"o":54.45,"t":"2026-09-02T04:00:00Z","v":652200,"vw":54.822231},{"c":54.05,"h":55.04,"l":52.85,"n":15997,"o":55,"t":"2026-09-03T04:00:00Z","v":718607,"vw":54.010385},{"c":54.69,"h":55.03,"l":53.57,"n":14900,"o":53.95,"t":"2026-09-04T04:00:00Z","v":736246,"vw":54.625947},{"c":52.76,"h":55,"l":52.45,"n":16745,"o":54.74,"t":"2026-09-08T04:00:00Z","v":683099,"vw":53.168586},{"c":51.145,"h":52.665,"l":50.79,"n":20844,"o":52.5,"t":"2026-09-09T04:00:00Z","v":1159143,"vw":51.499841},{"c":49.44,"h":51.575,"l":48.66,"n":19774,"o":50.92,"t":"2026-09-10T04:00:00Z","v":902185,"vw":49.690761},{"c":49.48,"h":50.1372,"l":48.675,"n":15900,"o":49.85,"t":"2026-09-11T04:00:00Z","v":694991,"vw":49.334824},{"c":50.53,"h":50.96,"l":49.52,"n":14509,"o":49.52,"t":"2026-09-14T04:00:00Z","v":680946,"vw":50.557213},{"c":45.15,"h":49.7,"l":44.9901,"n":24432,"o":49.63,"t":"2026-09-15T04:00:00Z","v":1357571,"vw":46.167337},{"c":43.22,"h":45.94,"l":43.2,"n":24954,"o":45.14,"t":"2026-09-16T04:00:00Z","v":1333665,"vw":44.148874},{"c":43.76,"h":44.11,"l":42.87,"n":17340,"o":43.72,"t":"2026-09-17T04:00:00Z","v":924465,"vw":43.722477},{"c":45.06,"h":45.15,"l":43.7,"n":16629,"o":43.7,"t":"2026-09-18T04:00:00Z","v":1199183,"vw":44.740829},{"c":44.87,"h":46.29,"l":44.165,"n":23837,"o":45.85,"t":"2026-09-21T04:00:00Z","v":1636434,"vw":45.080921},{"c":45.48,"h":46.7525,"l":45.14,"n":25065,"o":45.5,"t":"2026-09-22T04:00:00Z","v":1450536,"vw":45.734898},{"c":47.52,"h":49.1578,"l":44.5201,"n":41943,"o":47.57,"t":"2026-09-23T04:00:00Z","v":2832740,"vw":47.551618},{"c":51.84,"h":51.98,"l":46.88,"n":28432,"o":46.88,"t":"2026-09-24T04:00:00Z","v":2004318,"vw":50.798696},{"c":51.81,"h":52.6786,"l":50.193,"n":21505,"o":52.39,"t":"2026-09-25T04:00:00Z","v":1167728,"vw":51.627784},{"c":53.73,"h":54.55,"l":52.14,"n":22199,"o":52.25,"t":"2026-09-28T04:00:00Z","v":1252588,"vw":53.6309},{"c":52.48,"h":55.615,"l":51.96,"n":19046,"o":54.06,"t":"2026-09-29T04:00:00Z","v":831495,"vw":53.11214},{"c":52.62,"h":53.8,"l":52.06,"n":17303,"o":53.275,"t":"2026-09-30T04:00:00Z","v":933365,"vw":52.736835},{"c":51.72,"h":53.17,"l":51.65,"n":16916,"o":52.2,"t":"2026-10-01T04:00:00Z","v":763920,"vw":52.188845},{"c":55.76,"h":55.86,"l":51.7,"n":19677,"o":51.7,"t":"2026-10-02T04:00:00Z","v":1054722,"vw":54.90536},{"c":56.32,"h":56.55,"l":54.23,"n":15812,"o":55.95,"t":"2026-10-05T04:00:00Z","v":756009,"vw":55.695163},{"c":56.32,"h":57.1995,"l":55.5,"n":14038,"o":57.05,"t":"2026-10-06T04:00:00Z","v":668436,"vw":56.367879},{"c":56.4,"h":57.21,"l":55.55,"n":11060,"o":55.9,"t":"2026-10-07T04:00:00Z","v":489438,"vw":56.456116},{"c":55.34,"h":56.44,"l":54.6,"n":15591,"o":55.83,"t":"2026-10-08T04:00:00Z","v":965418,"vw":55.366278},{"c":57.46,"h":58.4,"l":54.9,"n":17340,"o":55.11,"t":"2026-10-09T04:00:00Z","v":1107296,"vw":57.140944},{"c":58.74,"h":58.82,"l":56.57,"n":14700,"o":57.35,"t":"2026-10-12T04:00:00Z","v":705319,"vw":58.33082},{"c":61.25,"h":61.32,"l":58.4901,"n":21022,"o":59,"t":"2026-10-13T04:00:00Z","v":1288034,"vw":60.098669},{"c":62.72,"h":62.72,"l":59.8101,"n":19171,"o":61.39,"t":"2026-10-14T04:00:00Z","v":848463,"vw":61.833989},{"c":67.41,"h":67.58,"l":63,"n":26193,"o":63.28,"t":"2026-10-15T04:00:00Z","v":1402279,"vw":66.398914},{"c":68.97,"h":70.275,"l":67.555,"n":32213,"o":67.8,"t":"2026-10-16T04:00:00Z","v":1914545,"vw":69.065423},{"c":69.02,"h":69.31,"l":67.76,"n":17493,"o":69,"t":"2026-10-19T04:00:00Z","v":1172918,"vw":68.814166},{"c":66.69,"h":69.02,"l":66.3,"n":14345,"o":68.91,"t":"2026-10-20T04:00:00Z","v":760792,"vw":66.993855},{"c":65.75,"h":66.745,"l":64.4,"n":17330,"o":66.64,"t":"2026-10-21T04:00:00Z","v":752070,"vw":65.748868},{"c":67.31,"h":67.56,"l":65,"n":15761,"o":66.45,"t":"2026-10-22T04:00:00Z","v":747467,"vw":66.606943}],"volatilityBars":[{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-09-21T11:30:00Z","v":352,"vw":46.28},{"c":45.75,"h":45.75,"l":45.75,"n":6,"o":45.75,"t":"2026-09-21T12:00:00Z","v":1212,"vw":45.75},{"c":45.69,"h":45.69,"l":45.69,"n":3,"o":45.69,"t":"2026-09-21T13:00:00Z","v":405,"vw":45.69},{"c":45.36,"h":46.29,"l":45.27,"n":905,"o":45.97,"t":"2026-09-21T13:30:00Z","v":113365,"vw":45.843238},{"c":45.08,"h":45.38,"l":45.01,"n":382,"o":45.375,"t":"2026-09-21T13:45:00Z","v":28398,"vw":45.20441},{"c":45.72,"h":45.72,"l":45,"n":829,"o":45.03,"t":"2026-09-21T14:00:00Z","v":54824,"vw":45.378003},{"c":45.5,"h":46,"l":45.5,"n":494,"o":45.6,"t":"2026-09-21T14:15:00Z","v":23377,"vw":45.871114},{"c":45.595,"h":45.84,"l":45.43,"n":679,"o":45.555,"t":"2026-09-21T14:30:00Z","v":31958,"vw":45.606928},{"c":45.33,"h":45.8,"l":45.25,"n":763,"o":45.54,"t":"2026-09-21T14:45:00Z","v":25835,"vw":45.452111},{"c":45.37,"h":45.57,"l":45.211,"n":710,"o":45.27,"t":"2026-09-21T15:00:00Z","v":21520,"vw":45.399708},{"c":45.31,"h":45.43,"l":45.27,"n":599,"o":45.385,"t":"2026-09-21T15:15:00Z","v":20880,"vw":45.347972},{"c":45.47,"h":45.49,"l":45.26,"n":615,"o":45.31,"t":"2026-09-21T15:30:00Z","v":29185,"vw":45.400815},{"c":45.395,"h":45.5251,"l":45.28,"n":591,"o":45.525,"t":"2026-09-21T15:45:00Z","v":29938,"vw":45.418606},{"c":45.03,"h":45.37,"l":45.03,"n":718,"o":45.37,"t":"2026-09-21T16:00:00Z","v":127622,"vw":45.253363},{"c":44.855,"h":45.1129,"l":44.81,"n":716,"o":45.065,"t":"2026-09-21T16:15:00Z","v":38258,"vw":45.029236},{"c":44.63,"h":45.01,"l":44.4825,"n":672,"o":44.84,"t":"2026-09-21T16:30:00Z","v":113989,"vw":44.866119},{"c":44.71,"h":44.74,"l":44.46,"n":331,"o":44.565,"t":"2026-09-21T16:45:00Z","v":8362,"vw":44.619791},{"c":44.54,"h":44.86,"l":44.52,"n":629,"o":44.75,"t":"2026-09-21T17:00:00Z","v":31893,"vw":44.659798},{"c":44.49,"h":44.59,"l":44.45,"n":539,"o":44.535,"t":"2026-09-21T17:15:00Z","v":19343,"vw":44.524678},{"c":44.27,"h":44.46,"l":44.165,"n":529,"o":44.46,"t":"2026-09-21T17:30:00Z","v":16512,"vw":44.255078},{"c":44.35,"h":44.4,"l":44.2,"n":512,"o":44.26,"t":"2026-09-21T17:45:00Z","v":17577,"vw":44.305609},{"c":44.6275,"h":44.66,"l":44.35,"n":614,"o":44.35,"t":"2026-09-21T18:00:00Z","v":23611,"vw":44.511883},{"c":44.54,"h":44.63,"l":44.48,"n":487,"o":44.625,"t":"2026-09-21T18:15:00Z","v":15643,"vw":44.539612},{"c":44.73,"h":45,"l":44.555,"n":1151,"o":44.555,"t":"2026-09-21T18:30:00Z","v":54293,"vw":44.746515},{"c":45.04,"h":45.07,"l":44.73,"n":1013,"o":44.79,"t":"2026-09-21T18:45:00Z","v":52872,"vw":44.879075},{"c":44.891,"h":45.1283,"l":44.745,"n":908,"o":45.035,"t":"2026-09-21T19:00:00Z","v":32856,"vw":44.93401},{"c":45.015,"h":45.27,"l":44.78,"n":1494,"o":44.915,"t":"2026-09-21T19:15:00Z","v":73082,"vw":45.021528},{"c":44.72,"h":45.03,"l":44.715,"n":1604,"o":45.015,"t":"2026-09-21T19:30:00Z","v":55207,"vw":44.827478},{"c":44.85,"h":45.03,"l":44.735,"n":4281,"o":44.7375,"t":"2026-09-21T19:45:00Z","v":237001,"vw":44.860994},{"c":44.87,"h":44.87,"l":44.87,"n":30,"o":44.87,"t":"2026-09-21T20:00:00Z","v":152320,"vw":44.87},{"c":45.05,"h":45.05,"l":45.05,"n":2,"o":45.05,"t":"2026-09-21T20:30:00Z","v":1910,"vw":45.05},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-09-21T21:30:00Z","v":200,"vw":45.05},{"c":45,"h":45.05,"l":45,"n":8,"o":45.05,"t":"2026-09-22T09:00:00Z","v":605,"vw":45.033333},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-09-22T12:15:00Z","v":275,"vw":45.06},{"c":46.325,"h":46.6272,"l":45.5,"n":583,"o":45.5,"t":"2026-09-22T13:30:00Z","v":61978,"vw":45.929145},{"c":46.0341,"h":46.3697,"l":46.0341,"n":404,"o":46.333,"t":"2026-09-22T13:45:00Z","v":17884,"vw":46.246435},{"c":46.745,"h":46.7525,"l":45.98,"n":651,"o":46.02,"t":"2026-09-22T14:00:00Z","v":23835,"vw":46.365408},{"c":46.45,"h":46.745,"l":46.04,"n":650,"o":46.745,"t":"2026-09-22T14:15:00Z","v":23408,"vw":46.405398},{"c":46.26,"h":46.68,"l":46.26,"n":784,"o":46.51,"t":"2026-09-22T14:30:00Z","v":35489,"vw":46.525297},{"c":46.015,"h":46.2264,"l":45.91,"n":560,"o":46.2264,"t":"2026-09-22T14:45:00Z","v":36055,"vw":46.048896},{"c":45.955,"h":46.17,"l":45.815,"n":733,"o":46.015,"t":"2026-09-22T15:00:00Z","v":32564,"vw":45.991613},{"c":45.48,"h":45.97,"l":45.4162,"n":605,"o":45.97,"t":"2026-09-22T15:15:00Z","v":28555,"vw":45.660698},{"c":45.59,"h":45.76,"l":45.48,"n":560,"o":45.65,"t":"2026-09-22T15:30:00Z","v":16322,"vw":45.562818},{"c":46.15,"h":46.15,"l":45.47,"n":704,"o":45.585,"t":"2026-09-22T15:45:00Z","v":28478,"vw":45.764144},{"c":45.885,"h":46.225,"l":45.86,"n":743,"o":46.09,"t":"2026-09-22T16:00:00Z","v":31529,"vw":46.007092},{"c":45.91,"h":46.03,"l":45.76,"n":627,"o":45.91,"t":"2026-09-22T16:15:00Z","v":27789,"vw":45.887717},{"c":46,"h":46.06,"l":45.92,"n":489,"o":45.94,"t":"2026-09-22T16:30:00Z","v":17516,"vw":45.980987},{"c":46.195,"h":46.22,"l":45.97,"n":734,"o":46.01,"t":"2026-09-22T16:45:00Z","v":30714,"vw":46.065849},{"c":45.8,"h":46.2288,"l":45.76,"n":651,"o":46.2288,"t":"2026-09-22T17:00:00Z","v":26767,"vw":45.962656},{"c":45.94,"h":46.115,"l":45.8,"n":858,"o":45.8,"t":"2026-09-22T17:15:00Z","v":28842,"vw":45.952391},{"c":45.75,"h":46.15,"l":45.73,"n":820,"o":45.98,"t":"2026-09-22T17:30:00Z","v":33049,"vw":45.965947},{"c":46.065,"h":46.08,"l":45.7201,"n":777,"o":45.7201,"t":"2026-09-22T17:45:00Z","v":32585,"vw":45.871501},{"c":45.84,"h":46.11,"l":45.773,"n":769,"o":46.03,"t":"2026-09-22T18:00:00Z","v":25530,"vw":45.967755},{"c":45.53,"h":45.845,"l":45.52,"n":668,"o":45.84,"t":"2026-09-22T18:15:00Z","v":20594,"vw":45.656157},{"c":45.37,"h":45.56,"l":45.31,"n":718,"o":45.53,"t":"2026-09-22T18:30:00Z","v":29510,"vw":45.445312},{"c":45.43,"h":45.475,"l":45.14,"n":967,"o":45.41,"t":"2026-09-22T18:45:00Z","v":42012,"vw":45.286819},{"c":45.485,"h":45.5399,"l":45.33,"n":854,"o":45.42,"t":"2026-09-22T19:00:00Z","v":31354,"vw":45.449505},{"c":45.64,"h":45.71,"l":45.445,"n":870,"o":45.485,"t":"2026-09-22T19:15:00Z","v":37199,"vw":45.61223},{"c":45.83,"h":45.9,"l":45.58,"n":2044,"o":45.66,"t":"2026-09-22T19:30:00Z","v":76564,"vw":45.760214},{"c":45.46,"h":45.9,"l":45.4,"n":5075,"o":45.85,"t":"2026-09-22T19:45:00Z","v":305515,"vw":45.694668},{"c":46.4575,"h":46.5532,"l":45.29,"n":58,"o":45.48,"t":"2026-09-22T20:00:00Z","v":298732,"vw":45.484989},{"c":46.4077,"h":46.4077,"l":46.4077,"n":2,"o":46.4077,"t":"2026-09-22T20:15:00Z","v":201,"vw":46.4077},{"c":46.183,"h":46.183,"l":46.183,"n":1,"o":46.183,"t":"2026-09-22T20:30:00Z","v":100,"vw":46.183},{"c":45.7929,"h":45.7929,"l":45.7929,"n":1,"o":45.7929,"t":"2026-09-22T20:45:00Z","v":100,"vw":45.7929},{"c":45.5,"h":45.5,"l":45.5,"n":25,"o":45.5,"t":"2026-09-22T21:00:00Z","v":290,"vw":45.5},{"c":45.7467,"h":45.79,"l":45.48,"n":7,"o":45.48,"t":"2026-09-22T21:15:00Z","v":2319,"vw":45.590518},{"c":45.65,"h":45.65,"l":45.65,"n":1,"o":45.65,"t":"2026-09-22T21:30:00Z","v":150,"vw":45.65},{"c":45.6,"h":45.6,"l":45.6,"n":3,"o":45.6,"t":"2026-09-22T22:00:00Z","v":700,"vw":45.6},{"c":45.6,"h":45.6,"l":45.6,"n":1,"o":45.6,"t":"2026-09-22T22:15:00Z","v":100,"vw":45.6},{"c":45.89,"h":45.89,"l":45.65,"n":8,"o":45.65,"t":"2026-09-22T22:30:00Z","v":614,"vw":45.779698},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-22T23:15:00Z","v":217,"vw":46},{"c":45.91,"h":46.2606,"l":45.91,"n":4,"o":46.2606,"t":"2026-09-22T23:30:00Z","v":495,"vw":46.075377},{"c":45.6,"h":45.662,"l":45.6,"n":5,"o":45.662,"t":"2026-09-22T23:45:00Z","v":3000,"vw":45.642858},{"c":46.3,"h":46.3,"l":45.95,"n":5,"o":45.95,"t":"2026-09-23T10:15:00Z","v":603,"vw":46.008725},{"c":46,"h":46.75,"l":46,"n":21,"o":46.09,"t":"2026-09-23T11:00:00Z","v":1228,"vw":46.513455},{"c":49.9,"h":51.5,"l":46.75,"n":1036,"o":46.75,"t":"2026-09-23T11:15:00Z","v":34068,"vw":49.778437},{"c":49.3967,"h":50.03,"l":49,"n":246,"o":49.76,"t":"2026-09-23T11:30:00Z","v":17028,"vw":49.369563},{"c":49.51,"h":49.9,"l":48.9,"n":68,"o":49.4256,"t":"2026-09-23T11:45:00Z","v":6283,"vw":49.50627},{"c":49.4207,"h":49.6408,"l":49.062,"n":36,"o":49.3,"t":"2026-09-23T12:00:00Z","v":7318,"vw":49.320765},{"c":48.68,"h":49.5,"l":47.962,"n":174,"o":49.1784,"t":"2026-09-23T12:15:00Z","v":21280,"vw":48.903469},{"c":48.75,"h":48.75,"l":48.5274,"n":31,"o":48.6489,"t":"2026-09-23T12:30:00Z","v":3415,"vw":48.586106},{"c":48.2001,"h":48.9122,"l":48.2,"n":56,"o":48.5312,"t":"2026-09-23T12:45:00Z","v":4750,"vw":48.529234},{"c":48.35,"h":48.4894,"l":48.25,"n":38,"o":48.4,"t":"2026-09-23T13:00:00Z","v":3210,"vw":48.423228},{"c":47.6,"h":48.51,"l":47.51,"n":115,"o":48.3211,"t":"2026-09-23T13:15:00Z","v":9652,"vw":47.907392},{"c":46.54,"h":49.1578,"l":46.25,"n":2890,"o":47.57,"t":"2026-09-23T13:30:00Z","v":349088,"vw":47.388358},{"c":45.6,"h":46.88,"l":44.5201,"n":2737,"o":46.5,"t":"2026-09-23T13:45:00Z","v":185719,"vw":45.711255},{"c":46.8,"h":46.95,"l":45.4,"n":1845,"o":45.57,"t":"2026-09-23T14:00:00Z","v":149490,"vw":46.331816},{"c":46.845,"h":47.62,"l":46.3851,"n":1640,"o":46.72,"t":"2026-09-23T14:15:00Z","v":125817,"vw":46.960016},{"c":47.05,"h":47.4,"l":46.75,"n":1393,"o":46.845,"t":"2026-09-23T14:30:00Z","v":88610,"vw":47.147649},{"c":47.115,"h":47.4,"l":46.87,"n":1346,"o":47,"t":"2026-09-23T14:45:00Z","v":92343,"vw":47.133946},{"c":47.18,"h":47.331,"l":47.05,"n":966,"o":47.15,"t":"2026-09-23T15:00:00Z","v":38549,"vw":47.207484},{"c":47.1107,"h":47.615,"l":47.1107,"n":1145,"o":47.18,"t":"2026-09-23T15:15:00Z","v":52500,"vw":47.415185},{"c":47.79,"h":47.85,"l":47.125,"n":930,"o":47.125,"t":"2026-09-23T15:30:00Z","v":38400,"vw":47.627653},{"c":48.16,"h":48.24,"l":47.72,"n":1083,"o":47.825,"t":"2026-09-23T15:45:00Z","v":50219,"vw":47.918373},{"c":48.4,"h":48.4,"l":47.56,"n":1448,"o":48.1,"t":"2026-09-23T16:00:00Z","v":70218,"vw":47.914182},{"c":48.01,"h":48.41,"l":47.6882,"n":1279,"o":48.33,"t":"2026-09-23T16:15:00Z","v":77740,"vw":48.07595},{"c":48.5987,"h":48.9,"l":47.79,"n":1243,"o":47.9608,"t":"2026-09-23T16:30:00Z","v":65476,"vw":48.47241},{"c":48.545,"h":48.7035,"l":48.11,"n":1331,"o":48.535,"t":"2026-09-23T16:45:00Z","v":87212,"vw":48.390041},{"c":48.765,"h":49,"l":48.41,"n":1273,"o":48.57,"t":"2026-09-23T17:00:00Z","v":78132,"vw":48.779855},{"c":48.77,"h":48.92,"l":48.67,"n":890,"o":48.77,"t":"2026-09-23T17:15:00Z","v":49440,"vw":48.776053},{"c":48.4,"h":48.77,"l":48.07,"n":1248,"o":48.77,"t":"2026-09-23T17:30:00Z","v":87168,"vw":48.312625},{"c":48.56,"h":48.68,"l":48.175,"n":1065,"o":48.43,"t":"2026-09-23T17:45:00Z","v":65210,"vw":48.444262},{"c":48.505,"h":48.63,"l":48.38,"n":720,"o":48.54,"t":"2026-09-23T18:00:00Z","v":34060,"vw":48.508922},{"c":48.725,"h":48.79,"l":48.52,"n":877,"o":48.52,"t":"2026-09-23T18:15:00Z","v":48340,"vw":48.688395},{"c":48.42,"h":48.84,"l":48.405,"n":797,"o":48.73,"t":"2026-09-23T18:30:00Z","v":33527,"vw":48.635269},{"c":48.26,"h":48.58,"l":48.24,"n":1147,"o":48.425,"t":"2026-09-23T18:45:00Z","v":49087,"vw":48.425124},{"c":48.48,"h":48.48,"l":48.08,"n":923,"o":48.32,"t":"2026-09-23T19:00:00Z","v":42813,"vw":48.287539},{"c":48.58,"h":48.72,"l":48.37,"n":1391,"o":48.42,"t":"2026-09-23T19:15:00Z","v":76245,"vw":48.58705},{"c":48.15,"h":48.63,"l":48.0647,"n":1938,"o":48.5401,"t":"2026-09-23T19:30:00Z","v":98511,"vw":48.38998},{"c":47.52,"h":48.25,"l":47.14,"n":6049,"o":48.14,"t":"2026-09-23T19:45:00Z","v":376817,"vw":47.575725},{"c":47.52,"h":47.52,"l":47.52,"n":31,"o":47.52,"t":"2026-09-23T20:00:00Z","v":200013,"vw":47.52},{"c":46.7192,"h":47.4,"l":46.7192,"n":17,"o":47.01,"t":"2026-09-23T20:15:00Z","v":1274,"vw":47.011467},{"c":47.4,"h":47.52,"l":47.4,"n":3,"o":47.52,"t":"2026-09-23T20:30:00Z","v":863,"vw":47.491963},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-09-23T20:45:00Z","v":532,"vw":47.4},{"c":47.51,"h":47.59,"l":47.51,"n":3,"o":47.59,"t":"2026-09-23T21:00:00Z","v":252,"vw":47.542},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-09-23T22:00:00Z","v":500,"vw":47.99},{"c":47.7675,"h":47.98,"l":47.7675,"n":2,"o":47.98,"t":"2026-09-23T22:30:00Z","v":300,"vw":47.838333},{"c":46.8547,"h":46.8547,"l":46.8547,"n":1,"o":46.8547,"t":"2026-09-24T11:15:00Z","v":170,"vw":46.8547},{"c":47.53,"h":47.53,"l":47.53,"n":1,"o":47.53,"t":"2026-09-24T12:15:00Z","v":1000,"vw":47.53},{"c":47.21,"h":47.7218,"l":47.21,"n":10,"o":47.7218,"t":"2026-09-24T13:15:00Z","v":272,"vw":47.4659},{"c":48.2,"h":48.7418,"l":46.88,"n":1024,"o":46.88,"t":"2026-09-24T13:30:00Z","v":66979,"vw":47.628452},{"c":48.83,"h":48.946,"l":48.23,"n":741,"o":48.25,"t":"2026-09-24T13:45:00Z","v":37449,"vw":48.650118},{"c":49.7708,"h":50.1,"l":48.84,"n":1647,"o":48.84,"t":"2026-09-24T14:00:00Z","v":105762,"vw":49.651395},{"c":49.39,"h":49.95,"l":49.26,"n":1130,"o":49.93,"t":"2026-09-24T14:15:00Z","v":58539,"vw":49.707225},{"c":48.97,"h":49.42,"l":48.86,"n":915,"o":49.4,"t":"2026-09-24T14:30:00Z","v":41279,"vw":49.195711},{"c":48.91,"h":49.4129,"l":48.67,"n":729,"o":48.91,"t":"2026-09-24T14:45:00Z","v":25460,"vw":48.989865},{"c":48.96,"h":49.05,"l":48.8,"n":649,"o":48.985,"t":"2026-09-24T15:00:00Z","v":23965,"vw":48.942084},{"c":49.13,"h":49.395,"l":48.94,"n":761,"o":48.99,"t":"2026-09-24T15:15:00Z","v":33390,"vw":49.136137},{"c":49.315,"h":49.425,"l":49.06,"n":922,"o":49.14,"t":"2026-09-24T15:30:00Z","v":110181,"vw":49.205641},{"c":49.48,"h":49.48,"l":49.2,"n":446,"o":49.315,"t":"2026-09-24T15:45:00Z","v":17984,"vw":49.312885},{"c":49.75,"h":49.75,"l":49.38,"n":689,"o":49.435,"t":"2026-09-24T16:00:00Z","v":41474,"vw":49.509295},{"c":50.75,"h":50.77,"l":49.75,"n":1222,"o":49.75,"t":"2026-09-24T16:15:00Z","v":62565,"vw":50.249111},{"c":50.685,"h":50.91,"l":50.49,"n":1009,"o":50.77,"t":"2026-09-24T16:30:00Z","v":49782,"vw":50.667482},{"c":50.64,"h":50.67,"l":50.53,"n":770,"o":50.63,"t":"2026-09-24T16:45:00Z","v":33243,"vw":50.602871},{"c":50.915,"h":50.915,"l":50.49,"n":730,"o":50.63,"t":"2026-09-24T17:00:00Z","v":24245,"vw":50.627132},{"c":51.31,"h":51.3799,"l":50.83,"n":1059,"o":50.87,"t":"2026-09-24T17:15:00Z","v":53313,"vw":51.08446},{"c":50.7097,"h":51.33,"l":50.65,"n":739,"o":51.3,"t":"2026-09-24T17:30:00Z","v":34166,"vw":51.012871},{"c":50.84,"h":50.86,"l":50.61,"n":561,"o":50.695,"t":"2026-09-24T17:45:00Z","v":18889,"vw":50.769905},{"c":51.11,"h":51.22,"l":50.465,"n":885,"o":50.84,"t":"2026-09-24T18:00:00Z","v":59479,"vw":50.789525},{"c":51.06,"h":51.27,"l":50.92,"n":717,"o":51.14,"t":"2026-09-24T18:15:00Z","v":33551,"vw":51.129482},{"c":51.065,"h":51.4499,"l":50.89,"n":923,"o":51.06,"t":"2026-09-24T18:30:00Z","v":60042,"vw":51.223797},{"c":51.1125,"h":51.4476,"l":50.96,"n":1057,"o":51.085,"t":"2026-09-24T18:45:00Z","v":60617,"vw":51.130035},{"c":51.18,"h":51.27,"l":50.9,"n":1121,"o":51.105,"t":"2026-09-24T19:00:00Z","v":55289,"vw":51.110689},{"c":51.21,"h":51.3,"l":51.02,"n":1033,"o":51.18,"t":"2026-09-24T19:15:00Z","v":53341,"vw":51.147913},{"c":51.19,"h":51.31,"l":50.99,"n":1228,"o":51.17,"t":"2026-09-24T19:30:00Z","v":62612,"vw":51.179672},{"c":51.9,"h":51.98,"l":51.24,"n":5107,"o":51.24,"t":"2026-09-24T19:45:00Z","v":332518,"vw":51.753889},{"c":51.84,"h":51.84,"l":51.84,"n":33,"o":51.84,"t":"2026-09-24T20:00:00Z","v":429437,"vw":51.84},{"c":51.8,"h":51.8,"l":51.8,"n":3,"o":51.8,"t":"2026-09-24T20:15:00Z","v":541,"vw":51.8},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-09-24T21:15:00Z","v":2157,"vw":51.84},{"c":51.93,"h":51.93,"l":51.93,"n":20,"o":51.93,"t":"2026-09-25T11:00:00Z","v":320,"vw":51.93},{"c":51.8524,"h":51.9141,"l":51.8524,"n":2,"o":51.9141,"t":"2026-09-25T11:30:00Z","v":400,"vw":51.898675},{"c":51.84,"h":51.84,"l":51.84,"n":1,"o":51.84,"t":"2026-09-25T11:45:00Z","v":1000,"vw":51.84},{"c":51.91,"h":51.91,"l":51.9,"n":5,"o":51.9,"t":"2026-09-25T12:15:00Z","v":675,"vw":51.904039},{"c":51.89,"h":51.89,"l":51.89,"n":1,"o":51.89,"t":"2026-09-25T12:45:00Z","v":150,"vw":51.89},{"c":52.27,"h":52.27,"l":51.9,"n":12,"o":51.9,"t":"2026-09-25T13:15:00Z","v":1021,"vw":52.015477},{"c":51.7303,"h":52.6786,"l":51.53,"n":955,"o":52.39,"t":"2026-09-25T13:30:00Z","v":71611,"vw":52.304891},{"c":51.74,"h":51.75,"l":51.05,"n":1011,"o":51.75,"t":"2026-09-25T13:45:00Z","v":39020,"vw":51.308764},{"c":51.375,"h":51.655,"l":51.1,"n":673,"o":51.4795,"t":"2026-09-25T14:00:00Z","v":24282,"vw":51.314227},{"c":51.46,"h":51.735,"l":51.38,"n":641,"o":51.38,"t":"2026-09-25T14:15:00Z","v":24526,"vw":51.537459},{"c":51.44,"h":51.525,"l":51.33,"n":377,"o":51.525,"t":"2026-09-25T14:30:00Z","v":10885,"vw":51.413198},{"c":51.38,"h":51.51,"l":51.28,"n":578,"o":51.455,"t":"2026-09-25T14:45:00Z","v":17861,"vw":51.362934},{"c":51.415,"h":51.605,"l":51.25,"n":719,"o":51.43,"t":"2026-09-25T15:00:00Z","v":59096,"vw":51.397209},{"c":50.86,"h":51.44,"l":50.589,"n":618,"o":51.44,"t":"2026-09-25T15:15:00Z","v":21207,"vw":50.988838},{"c":50.63,"h":50.85,"l":50.63,"n":412,"o":50.85,"t":"2026-09-25T15:30:00Z","v":13404,"vw":50.735762},{"c":50.505,"h":50.64,"l":50.193,"n":601,"o":50.635,"t":"2026-09-25T15:45:00Z","v":20305,"vw":50.426479},{"c":50.67,"h":50.82,"l":50.505,"n":563,"o":50.505,"t":"2026-09-25T16:00:00Z","v":20667,"vw":50.701584},{"c":50.61,"h":50.64,"l":50.4375,"n":408,"o":50.64,"t":"2026-09-25T16:15:00Z","v":11723,"vw":50.522792},{"c":50.955,"h":51.02,"l":50.63,"n":427,"o":50.67,"t":"2026-09-25T16:30:00Z","v":15718,"vw":50.841241},{"c":51.38,"h":51.455,"l":50.9,"n":802,"o":50.92,"t":"2026-09-25T16:45:00Z","v":38400,"vw":51.225866},{"c":51.63,"h":51.68,"l":51.415,"n":577,"o":51.415,"t":"2026-09-25T17:00:00Z","v":25471,"vw":51.590619},{"c":51.69,"h":51.815,"l":51.54,"n":507,"o":51.6799,"t":"2026-09-25T17:15:00Z","v":20970,"vw":51.683486},{"c":51.645,"h":51.73,"l":51.52,"n":640,"o":51.73,"t":"2026-09-25T17:30:00Z","v":20632,"vw":51.647611},{"c":51.6,"h":51.85,"l":51.55,"n":716,"o":51.7,"t":"2026-09-25T17:45:00Z","v":27455,"vw":51.717104},{"c":51.66,"h":51.66,"l":51.46,"n":518,"o":51.57,"t":"2026-09-25T18:00:00Z","v":18828,"vw":51.57443},{"c":51.815,"h":51.92,"l":51.67,"n":602,"o":51.69,"t":"2026-09-25T18:15:00Z","v":24708,"vw":51.796922},{"c":51.945,"h":52.03,"l":51.8,"n":537,"o":51.88,"t":"2026-09-25T18:30:00Z","v":22095,"vw":51.924997},{"c":52.0099,"h":52.16,"l":51.8901,"n":965,"o":51.8901,"t":"2026-09-25T18:45:00Z","v":43470,"vw":52.061212},{"c":51.72,"h":51.965,"l":51.72,"n":953,"o":51.965,"t":"2026-09-25T19:00:00Z","v":46013,"vw":51.847622},{"c":51.28,"h":51.735,"l":51.18,"n":918,"o":51.735,"t":"2026-09-25T19:15:00Z","v":37722,"vw":51.4624},{"c":51.78,"h":51.88,"l":51.27,"n":1607,"o":51.28,"t":"2026-09-25T19:30:00Z","v":73611,"vw":51.590326},{"c":51.82,"h":51.83,"l":51.17,"n":3433,"o":51.68,"t":"2026-09-25T19:45:00Z","v":257648,"vw":51.637305},{"c":51.81,"h":51.81,"l":51.81,"n":42,"o":51.81,"t":"2026-09-25T20:00:00Z","v":148308,"vw":51.81},{"c":50.27,"h":50.78,"l":50.27,"n":6,"o":50.78,"t":"2026-09-28T09:45:00Z","v":327,"vw":50.464211},{"c":51.31,"h":51.31,"l":51.31,"n":4,"o":51.31,"t":"2026-09-28T11:15:00Z","v":212,"vw":51.31},{"c":53.51,"h":53.64,"l":52.14,"n":877,"o":52.25,"t":"2026-09-28T13:30:00Z","v":64641,"vw":52.810847},{"c":53.55,"h":54.395,"l":53.48,"n":827,"o":53.63,"t":"2026-09-28T13:45:00Z","v":43731,"vw":53.923216},{"c":53.3495,"h":53.7,"l":53.3495,"n":861,"o":53.5803,"t":"2026-09-28T14:00:00Z","v":24154,"vw":53.539809},{"c":52.705,"h":53.235,"l":52.61,"n":751,"o":53.235,"t":"2026-09-28T14:15:00Z","v":25662,"vw":52.950912},{"c":52.435,"h":52.67,"l":52.32,"n":578,"o":52.67,"t":"2026-09-28T14:30:00Z","v":26436,"vw":52.437121},{"c":52.6,"h":52.7,"l":52.37,"n":638,"o":52.485,"t":"2026-09-28T14:45:00Z","v":23079,"vw":52.587116},{"c":52.76,"h":52.9,"l":52.42,"n":544,"o":52.63,"t":"2026-09-28T15:00:00Z","v":24607,"vw":52.621405},{"c":53.19,"h":53.31,"l":52.63,"n":669,"o":52.7787,"t":"2026-09-28T15:15:00Z","v":27208,"vw":52.793147},{"c":53.61,"h":53.72,"l":53.11,"n":968,"o":53.25,"t":"2026-09-28T15:30:00Z","v":53051,"vw":53.46607},{"c":53.685,"h":53.805,"l":53.48,"n":740,"o":53.615,"t":"2026-09-28T15:45:00Z","v":23862,"vw":53.636632},{"c":53.62,"h":53.84,"l":53.41,"n":665,"o":53.72,"t":"2026-09-28T16:00:00Z","v":34598,"vw":53.555841},{"c":54.165,"h":54.18,"l":53.61,"n":684,"o":53.61,"t":"2026-09-28T16:15:00Z","v":17982,"vw":53.924852},{"c":53.81,"h":54.25,"l":53.81,"n":599,"o":54.24,"t":"2026-09-28T16:30:00Z","v":39825,"vw":54.007505},{"c":53.925,"h":53.925,"l":53.4401,"n":736,"o":53.83,"t":"2026-09-28T16:45:00Z","v":29270,"vw":53.738264},{"c":54.35,"h":54.55,"l":53.88,"n":793,"o":53.89,"t":"2026-09-28T17:00:00Z","v":33318,"vw":54.195141},{"c":54,"h":54.32,"l":53.8721,"n":585,"o":54.32,"t":"2026-09-28T17:15:00Z","v":30361,"vw":54.149835},{"c":54.03,"h":54.19,"l":53.91,"n":602,"o":53.9544,"t":"2026-09-28T17:30:00Z","v":32450,"vw":54.038018},{"c":54.055,"h":54.125,"l":53.9,"n":431,"o":54,"t":"2026-09-28T17:45:00Z","v":11170,"vw":54.021119},{"c":53.93,"h":54.11,"l":53.84,"n":443,"o":54.1,"t":"2026-09-28T18:00:00Z","v":13228,"vw":53.927279},{"c":54.215,"h":54.26,"l":53.89,"n":455,"o":53.96,"t":"2026-09-28T18:15:00Z","v":10553,"vw":54.027589},{"c":54.36,"h":54.39,"l":54.1001,"n":550,"o":54.17,"t":"2026-09-28T18:30:00Z","v":15508,"vw":54.254957},{"c":54.23,"h":54.45,"l":54.225,"n":817,"o":54.36,"t":"2026-09-28T18:45:00Z","v":27586,"vw":54.332155},{"c":54.155,"h":54.33,"l":54.1,"n":980,"o":54.17,"t":"2026-09-28T19:00:00Z","v":34276,"vw":54.192839},{"c":53.905,"h":54.24,"l":53.83,"n":893,"o":54.14,"t":"2026-09-28T19:15:00Z","v":34561,"vw":54.044683},{"c":54.04,"h":54.24,"l":53.93,"n":992,"o":53.93,"t":"2026-09-28T19:30:00Z","v":35278,"vw":54.101428},{"c":53.8,"h":54.07,"l":53.35,"n":3696,"o":54.02,"t":"2026-09-28T19:45:00Z","v":200459,"vw":53.708489},{"c":53.73,"h":53.81,"l":53.73,"n":35,"o":53.81,"t":"2026-09-28T20:00:00Z","v":304535,"vw":53.730026},{"c":55.34,"h":55.52,"l":53.9212,"n":832,"o":54.06,"t":"2026-09-29T13:30:00Z","v":59976,"vw":54.763915},{"c":55.2696,"h":55.615,"l":54.99,"n":808,"o":55.405,"t":"2026-09-29T13:45:00Z","v":50092,"vw":55.404488},{"c":54.15,"h":55.165,"l":53.96,"n":641,"o":55.02,"t":"2026-09-29T14:00:00Z","v":22332,"vw":54.663206},{"c":53.545,"h":54.2,"l":53.43,"n":548,"o":54.2,"t":"2026-09-29T14:15:00Z","v":15524,"vw":53.860212},{"c":53.12,"h":53.515,"l":53.07,"n":527,"o":53.515,"t":"2026-09-29T14:30:00Z","v":15084,"vw":53.290821},{"c":53.68,"h":53.77,"l":53.16,"n":536,"o":53.165,"t":"2026-09-29T14:45:00Z","v":15220,"vw":53.502972},{"c":54.105,"h":54.11,"l":53.565,"n":574,"o":53.67,"t":"2026-09-29T15:00:00Z","v":21788,"vw":53.92171},{"c":54.08,"h":54.27,"l":53.97,"n":509,"o":54.05,"t":"2026-09-29T15:15:00Z","v":12488,"vw":54.103462},{"c":53.49,"h":54.06,"l":53.46,"n":391,"o":54.06,"t":"2026-09-29T15:30:00Z","v":11794,"vw":53.786815},{"c":53.2,"h":53.595,"l":53.16,"n":432,"o":53.58,"t":"2026-09-29T15:45:00Z","v":10033,"vw":53.304068},{"c":53.69,"h":53.83,"l":53.18,"n":477,"o":53.275,"t":"2026-09-29T16:00:00Z","v":11400,"vw":53.461829},{"c":53.68,"h":53.92,"l":53.505,"n":389,"o":53.815,"t":"2026-09-29T16:15:00Z","v":10807,"vw":53.723148},{"c":53.51,"h":53.68,"l":53.35,"n":274,"o":53.68,"t":"2026-09-29T16:30:00Z","v":8921,"vw":53.489082},{"c":53.6,"h":53.63,"l":53.45,"n":267,"o":53.46,"t":"2026-09-29T16:45:00Z","v":7503,"vw":53.553316},{"c":53.09,"h":53.61,"l":53.08,"n":581,"o":53.535,"t":"2026-09-29T17:00:00Z","v":16244,"vw":53.41135},{"c":53.09,"h":53.145,"l":52.95,"n":383,"o":53.08,"t":"2026-09-29T17:15:00Z","v":13911,"vw":53.045441},{"c":52.89,"h":53.06,"l":52.84,"n":410,"o":53.06,"t":"2026-09-29T17:30:00Z","v":12846,"vw":52.942108},{"c":52.74,"h":52.99,"l":52.6,"n":429,"o":52.89,"t":"2026-09-29T17:45:00Z","v":12980,"vw":52.778377},{"c":52.69,"h":52.92,"l":52.625,"n":441,"o":52.81,"t":"2026-09-29T18:00:00Z","v":11656,"vw":52.777366},{"c":52.38,"h":52.67,"l":52.25,"n":790,"o":52.62,"t":"2026-09-29T18:15:00Z","v":38077,"vw":52.419331},{"c":52.43,"h":52.49,"l":52.145,"n":687,"o":52.24,"t":"2026-09-29T18:30:00Z","v":21236,"vw":52.343838},{"c":52.69,"h":52.69,"l":52.31,"n":684,"o":52.435,"t":"2026-09-29T18:45:00Z","v":22664,"vw":52.459332},{"c":52.41,"h":52.6,"l":52.2,"n":606,"o":52.6,"t":"2026-09-29T19:00:00Z","v":18334,"vw":52.343413},{"c":52.2,"h":52.42,"l":52.105,"n":822,"o":52.42,"t":"2026-09-29T19:15:00Z","v":24339,"vw":52.263879},{"c":52.155,"h":52.325,"l":52.09,"n":1075,"o":52.21,"t":"2026-09-29T19:30:00Z","v":23563,"vw":52.178247},{"c":52.46,"h":52.66,"l":51.96,"n":3519,"o":52.145,"t":"2026-09-29T19:45:00Z","v":175843,"vw":52.386654},{"c":52.48,"h":52.48,"l":52.48,"n":36,"o":52.48,"t":"2026-09-29T20:00:00Z","v":148790,"vw":52.48},{"c":52.48,"h":52.48,"l":52.48,"n":1,"o":52.48,"t":"2026-09-29T20:30:00Z","v":115,"vw":52.48},{"c":51.1215,"h":52.9,"l":51.1215,"n":2,"o":52.9,"t":"2026-09-29T23:45:00Z","v":200,"vw":52.01075},{"c":52.9,"h":52.9,"l":52.9,"n":4,"o":52.9,"t":"2026-09-30T12:30:00Z","v":1010,"vw":52.9},{"c":53.34,"h":53.8,"l":52.89,"n":646,"o":53.2,"t":"2026-09-30T13:30:00Z","v":49287,"vw":53.377937},{"c":53.69,"h":53.73,"l":53.24,"n":489,"o":53.335,"t":"2026-09-30T13:45:00Z","v":32243,"vw":53.413721},{"c":53.09,"h":53.61,"l":53.05,"n":463,"o":53.61,"t":"2026-09-30T14:00:00Z","v":17661,"vw":53.263227},{"c":52.65,"h":53.0359,"l":52.58,"n":383,"o":53,"t":"2026-09-30T14:15:00Z","v":17411,"vw":52.807718},{"c":52.75,"h":52.89,"l":52.6,"n":404,"o":52.71,"t":"2026-09-30T14:30:00Z","v":16170,"vw":52.740708},{"c":52.505,"h":52.795,"l":52.505,"n":597,"o":52.795,"t":"2026-09-30T14:45:00Z","v":32050,"vw":52.730385},{"c":52.66,"h":52.66,"l":52.16,"n":689,"o":52.5,"t":"2026-09-30T15:00:00Z","v":30731,"vw":52.356065},{"c":52.465,"h":52.85,"l":52.35,"n":724,"o":52.69,"t":"2026-09-30T15:15:00Z","v":30716,"vw":52.516312},{"c":52.675,"h":52.74,"l":52.465,"n":665,"o":52.465,"t":"2026-09-30T15:30:00Z","v":29476,"vw":52.577338},{"c":52.76,"h":52.89,"l":52.67,"n":675,"o":52.68,"t":"2026-09-30T15:45:00Z","v":28838,"vw":52.755663},{"c":53.05,"h":53.19,"l":52.79,"n":456,"o":52.79,"t":"2026-09-30T16:00:00Z","v":23581,"vw":53.042083},{"c":53.065,"h":53.2729,"l":53.05,"n":487,"o":53.12,"t":"2026-09-30T16:15:00Z","v":16393,"vw":53.160563},{"c":53.125,"h":53.26,"l":53.03,"n":471,"o":53.041,"t":"2026-09-30T16:30:00Z","v":15997,"vw":53.138238},{"c":53,"h":53.205,"l":53,"n":480,"o":53.115,"t":"2026-09-30T16:45:00Z","v":15421,"vw":53.102996},{"c":53.005,"h":53.17,"l":52.965,"n":655,"o":53.03,"t":"2026-09-30T17:00:00Z","v":23759,"vw":53.089862},{"c":52.65,"h":53.11,"l":52.57,"n":487,"o":53.005,"t":"2026-09-30T17:15:00Z","v":13670,"vw":52.916858},{"c":52.62,"h":52.73,"l":52.374,"n":422,"o":52.71,"t":"2026-09-30T17:30:00Z","v":18194,"vw":52.622317},{"c":52.55,"h":52.6699,"l":52.421,"n":423,"o":52.6699,"t":"2026-09-30T17:45:00Z","v":14087,"vw":52.538402},{"c":52.69,"h":52.74,"l":52.531,"n":405,"o":52.56,"t":"2026-09-30T18:00:00Z","v":13427,"vw":52.613971},{"c":52.58,"h":52.73,"l":52.51,"n":563,"o":52.725,"t":"2026-09-30T18:15:00Z","v":18630,"vw":52.62318},{"c":52.665,"h":52.71,"l":52.4,"n":466,"o":52.535,"t":"2026-09-30T18:30:00Z","v":16504,"vw":52.539988},{"c":52.6,"h":52.665,"l":52.46,"n":417,"o":52.665,"t":"2026-09-30T18:45:00Z","v":11122,"vw":52.538195},{"c":52.34,"h":52.57,"l":52.34,"n":430,"o":52.57,"t":"2026-09-30T19:00:00Z","v":14272,"vw":52.466813},{"c":52.165,"h":52.355,"l":52.06,"n":698,"o":52.345,"t":"2026-09-30T19:15:00Z","v":25426,"vw":52.233965},{"c":52.305,"h":52.44,"l":52.165,"n":955,"o":52.165,"t":"2026-09-30T19:30:00Z","v":25819,"vw":52.323764},{"c":52.62,"h":52.84,"l":52.26,"n":3184,"o":52.26,"t":"2026-09-30T19:45:00Z","v":185098,"vw":52.629269},{"c":52.62,"h":52.62,"l":52.62,"n":43,"o":52.62,"t":"2026-09-30T20:00:00Z","v":171240,"vw":52.62},{"c":52.62,"h":52.62,"l":52.62,"n":1,"o":52.62,"t":"2026-09-30T20:30:00Z","v":374,"vw":52.62},{"c":51.73,"h":53.17,"l":51.73,"n":366,"o":52.2,"t":"2026-10-01T13:30:00Z","v":31959,"vw":52.262241},{"c":52.52,"h":52.71,"l":52.0573,"n":374,"o":52.0573,"t":"2026-10-01T13:45:00Z","v":13855,"vw":52.450613},{"c":52.93,"h":53,"l":52.35,"n":683,"o":52.505,"t":"2026-10-01T14:00:00Z","v":34868,"vw":52.710891},{"c":52.835,"h":52.97,"l":52.701,"n":370,"o":52.79,"t":"2026-10-01T14:15:00Z","v":8727,"vw":52.855247},{"c":52.4195,"h":53.045,"l":52.4195,"n":271,"o":52.92,"t":"2026-10-01T14:30:00Z","v":6929,"vw":52.61748},{"c":52.78,"h":52.8,"l":52.5,"n":446,"o":52.65,"t":"2026-10-01T14:45:00Z","v":12704,"vw":52.612923},{"c":52.405,"h":52.76,"l":52.355,"n":303,"o":52.76,"t":"2026-10-01T15:00:00Z","v":9624,"vw":52.599444},{"c":51.95,"h":52.55,"l":51.9,"n":555,"o":52.365,"t":"2026-10-01T15:15:00Z","v":21976,"vw":52.291202},{"c":52.37,"h":52.38,"l":51.99,"n":480,"o":51.99,"t":"2026-10-01T15:30:00Z","v":12793,"vw":52.210718},{"c":52.545,"h":52.645,"l":52.265,"n":462,"o":52.265,"t":"2026-10-01T15:45:00Z","v":14310,"vw":52.484086},{"c":52.715,"h":52.86,"l":52.53,"n":421,"o":52.54,"t":"2026-10-01T16:00:00Z","v":11211,"vw":52.730928},{"c":52.66,"h":52.86,"l":52.48,"n":461,"o":52.67,"t":"2026-10-01T16:15:00Z","v":13111,"vw":52.704762},{"c":52.91,"h":52.91,"l":52.71,"n":361,"o":52.71,"t":"2026-10-01T16:30:00Z","v":11706,"vw":52.847463},{"c":53.09,"h":53.165,"l":52.84,"n":522,"o":52.93,"t":"2026-10-01T16:45:00Z","v":18177,"vw":52.995512},{"c":52.74,"h":53.03,"l":52.6,"n":475,"o":53.03,"t":"2026-10-01T17:00:00Z","v":21647,"vw":52.784971},{"c":52.81,"h":52.925,"l":52.69,"n":393,"o":52.69,"t":"2026-10-01T17:15:00Z","v":11088,"vw":52.826975},{"c":52.59,"h":53,"l":52.57,"n":402,"o":52.87,"t":"2026-10-01T17:30:00Z","v":9693,"vw":52.807881},{"c":52.7,"h":52.71,"l":52.571,"n":470,"o":52.6,"t":"2026-10-01T17:45:00Z","v":14055,"vw":52.659075},{"c":52.445,"h":52.69,"l":52.34,"n":470,"o":52.675,"t":"2026-10-01T18:00:00Z","v":10198,"vw":52.519816},{"c":52.72,"h":52.72,"l":52.4701,"n":396,"o":52.56,"t":"2026-10-01T18:15:00Z","v":11974,"vw":52.605838},{"c":53.07,"h":53.07,"l":52.71,"n":454,"o":52.75,"t":"2026-10-01T18:30:00Z","v":14643,"vw":52.914168},{"c":52.91,"h":53.15,"l":52.9075,"n":483,"o":53.03,"t":"2026-10-01T18:45:00Z","v":13592,"vw":52.991702},{"c":52.505,"h":52.95,"l":52.5,"n":484,"o":52.95,"t":"2026-10-01T19:00:00Z","v":13235,"vw":52.678491},{"c":52.04,"h":52.57,"l":51.9,"n":969,"o":52.57,"t":"2026-10-01T19:15:00Z","v":45430,"vw":52.120452},{"c":51.92,"h":52.38,"l":51.92,"n":1170,"o":52.07,"t":"2026-10-01T19:30:00Z","v":59505,"vw":52.172159},{"c":51.68,"h":52.19,"l":51.65,"n":3085,"o":51.96,"t":"2026-10-01T19:45:00Z","v":163597,"vw":51.848922},{"c":51.72,"h":51.72,"l":51.72,"n":41,"o":51.72,"t":"2026-10-01T20:00:00Z","v":125680,"vw":51.72},{"c":51.58,"h":51.58,"l":51.58,"n":7,"o":51.58,"t":"2026-10-01T20:30:00Z","v":422,"vw":51.58},{"c":52.31,"h":52.31,"l":52,"n":20,"o":52,"t":"2026-10-02T10:30:00Z","v":1026,"vw":52.135254},{"c":52,"h":52.1,"l":52,"n":4,"o":52.1,"t":"2026-10-02T10:45:00Z","v":977,"vw":52.042987},{"c":52.5,"h":52.98,"l":51.7,"n":357,"o":51.7,"t":"2026-10-02T13:30:00Z","v":27304,"vw":52.235528},{"c":52.5425,"h":52.78,"l":52.4,"n":382,"o":52.58,"t":"2026-10-02T13:45:00Z","v":16542,"vw":52.571885},{"c":52.7505,"h":52.85,"l":52.64,"n":274,"o":52.64,"t":"2026-10-02T14:00:00Z","v":11291,"vw":52.748748},{"c":53,"h":53.09,"l":52.8,"n":408,"o":52.8,"t":"2026-10-02T14:15:00Z","v":20896,"vw":52.981428},{"c":53.145,"h":53.15,"l":52.74,"n":326,"o":52.987,"t":"2026-10-02T14:30:00Z","v":9336,"vw":53.000575},{"c":53.58,"h":53.785,"l":53.07,"n":592,"o":53.07,"t":"2026-10-02T14:45:00Z","v":27507,"vw":53.520064},{"c":53.675,"h":53.74,"l":53.51,"n":494,"o":53.61,"t":"2026-10-02T15:00:00Z","v":15379,"vw":53.570419},{"c":54.26,"h":54.26,"l":53.59,"n":721,"o":53.74,"t":"2026-10-02T15:15:00Z","v":31719,"vw":53.959762},{"c":54.6,"h":54.6651,"l":54.13,"n":588,"o":54.32,"t":"2026-10-02T15:30:00Z","v":25769,"vw":54.425772},{"c":54.53,"h":54.61,"l":54.43,"n":335,"o":54.545,"t":"2026-10-02T15:45:00Z","v":15882,"vw":54.531488},{"c":54.346,"h":54.58,"l":54.28,"n":472,"o":54.54,"t":"2026-10-02T16:00:00Z","v":15730,"vw":54.453534},{"c":54.8625,"h":55.5,"l":54.261,"n":2045,"o":54.3,"t":"2026-10-02T16:15:00Z","v":96511,"vw":54.916124},{"c":54.77,"h":55.08,"l":54.6632,"n":583,"o":54.85,"t":"2026-10-02T16:30:00Z","v":18116,"vw":54.862931},{"c":54.695,"h":54.84,"l":54.67,"n":564,"o":54.79,"t":"2026-10-02T16:45:00Z","v":17452,"vw":54.790037},{"c":54.92,"h":54.93,"l":54.54,"n":627,"o":54.695,"t":"2026-10-02T17:00:00Z","v":22740,"vw":54.696364},{"c":54.72,"h":54.9844,"l":54.7007,"n":405,"o":54.915,"t":"2026-10-02T17:15:00Z","v":16007,"vw":54.865373},{"c":54.78,"h":54.915,"l":54.657,"n":434,"o":54.715,"t":"2026-10-02T17:30:00Z","v":12545,"vw":54.780501},{"c":54.605,"h":54.855,"l":54.54,"n":439,"o":54.83,"t":"2026-10-02T17:45:00Z","v":11471,"vw":54.680459},{"c":54.62,"h":54.7023,"l":54.4,"n":452,"o":54.595,"t":"2026-10-02T18:00:00Z","v":16311,"vw":54.57621},{"c":54.68,"h":54.805,"l":54.49,"n":681,"o":54.52,"t":"2026-10-02T18:15:00Z","v":24512,"vw":54.678414},{"c":54.83,"h":54.85,"l":54.68,"n":559,"o":54.68,"t":"2026-10-02T18:30:00Z","v":12863,"vw":54.778915},{"c":54.84,"h":55.14,"l":54.7401,"n":956,"o":54.84,"t":"2026-10-02T18:45:00Z","v":89923,"vw":54.995343},{"c":54.9606,"h":54.99,"l":54.75,"n":678,"o":54.82,"t":"2026-10-02T19:00:00Z","v":23130,"vw":54.848161},{"c":54.84,"h":55.02,"l":54.7205,"n":847,"o":54.96,"t":"2026-10-02T19:15:00Z","v":39613,"vw":54.916734},{"c":55.26,"h":55.3754,"l":54.665,"n":1064,"o":54.84,"t":"2026-10-02T19:30:00Z","v":55326,"vw":54.953517},{"c":55.71,"h":55.86,"l":55.27,"n":3017,"o":55.285,"t":"2026-10-02T19:45:00Z","v":202749,"vw":55.689233},{"c":55.76,"h":55.76,"l":55.76,"n":42,"o":55.76,"t":"2026-10-02T20:00:00Z","v":154811,"vw":55.76},{"c":55.76,"h":55.76,"l":55.66,"n":3,"o":55.66,"t":"2026-10-02T20:15:00Z","v":5894,"vw":55.7342},{"c":55.0247,"h":55.0247,"l":55.0247,"n":1,"o":55.0247,"t":"2026-10-02T20:30:00Z","v":100,"vw":55.0247},{"c":55.8,"h":55.8,"l":55.77,"n":9,"o":55.77,"t":"2026-10-05T11:45:00Z","v":500,"vw":55.787391},{"c":55.3224,"h":55.3224,"l":55.3224,"n":1,"o":55.3224,"t":"2026-10-05T12:15:00Z","v":100,"vw":55.3224},{"c":55.545,"h":56.55,"l":55.16,"n":552,"o":55.95,"t":"2026-10-05T13:30:00Z","v":45943,"vw":55.954591},{"c":55.35,"h":55.62,"l":54.73,"n":380,"o":55.36,"t":"2026-10-05T13:45:00Z","v":23308,"vw":55.236946},{"c":54.66,"h":55.63,"l":54.635,"n":1201,"o":55.36,"t":"2026-10-05T14:00:00Z","v":61532,"vw":54.97629},{"c":54.62,"h":54.8899,"l":54.23,"n":612,"o":54.655,"t":"2026-10-05T14:15:00Z","v":34455,"vw":54.559874},{"c":54.79,"h":54.86,"l":54.441,"n":416,"o":54.65,"t":"2026-10-05T14:30:00Z","v":22187,"vw":54.67587},{"c":54.73,"h":54.8601,"l":54.515,"n":308,"o":54.81,"t":"2026-10-05T14:45:00Z","v":10783,"vw":54.70588},{"c":54.545,"h":54.65,"l":54.475,"n":359,"o":54.65,"t":"2026-10-05T15:00:00Z","v":10574,"vw":54.558434},{"c":54.35,"h":54.64,"l":54.35,"n":326,"o":54.5,"t":"2026-10-05T15:15:00Z","v":9862,"vw":54.550949},{"c":54.52,"h":54.64,"l":54.485,"n":239,"o":54.49,"t":"2026-10-05T15:30:00Z","v":6700,"vw":54.563056},{"c":54.69,"h":54.69,"l":54.49,"n":149,"o":54.51,"t":"2026-10-05T15:45:00Z","v":4091,"vw":54.564012},{"c":54.965,"h":55.055,"l":54.595,"n":404,"o":54.595,"t":"2026-10-05T16:00:00Z","v":17994,"vw":54.803161},{"c":55.085,"h":55.15,"l":54.93,"n":213,"o":54.97,"t":"2026-10-05T16:15:00Z","v":8709,"vw":55.010054},{"c":55.32,"h":55.37,"l":55.105,"n":234,"o":55.14,"t":"2026-10-05T16:30:00Z","v":7152,"vw":55.2975},{"c":55.205,"h":55.52,"l":55.205,"n":206,"o":55.295,"t":"2026-10-05T16:45:00Z","v":6385,"vw":55.377189},{"c":55.33,"h":55.44,"l":55.145,"n":252,"o":55.18,"t":"2026-10-05T17:00:00Z","v":6362,"vw":55.302737},{"c":55.44,"h":55.53,"l":55.37,"n":234,"o":55.37,"t":"2026-10-05T17:15:00Z","v":7540,"vw":55.46823},{"c":55.5118,"h":55.595,"l":55.375,"n":351,"o":55.4,"t":"2026-10-05T17:30:00Z","v":10056,"vw":55.486752},{"c":55.69,"h":55.79,"l":55.6,"n":401,"o":55.64,"t":"2026-10-05T17:45:00Z","v":11338,"vw":55.688903},{"c":55.65,"h":55.87,"l":55.63,"n":401,"o":55.71,"t":"2026-10-05T18:00:00Z","v":11791,"vw":55.762068},{"c":55.76,"h":55.765,"l":55.5197,"n":318,"o":55.63,"t":"2026-10-05T18:15:00Z","v":9480,"vw":55.629093},{"c":55.81,"h":55.81,"l":55.5655,"n":264,"o":55.72,"t":"2026-10-05T18:30:00Z","v":7631,"vw":55.726572},{"c":55.97,"h":55.98,"l":55.74,"n":375,"o":55.835,"t":"2026-10-05T18:45:00Z","v":10075,"vw":55.883693},{"c":55.8,"h":55.925,"l":55.71,"n":553,"o":55.925,"t":"2026-10-05T19:00:00Z","v":16760,"vw":55.824559},{"c":55.73,"h":55.815,"l":55.575,"n":607,"o":55.78,"t":"2026-10-05T19:15:00Z","v":18498,"vw":55.696371},{"c":55.85,"h":55.915,"l":55.61,"n":1324,"o":55.715,"t":"2026-10-05T19:30:00Z","v":50897,"vw":55.72706},{"c":56.35,"h":56.4,"l":55.365,"n":3012,"o":55.78,"t":"2026-10-05T19:45:00Z","v":147394,"vw":56.022116},{"c":56.32,"h":56.32,"l":56.32,"n":33,"o":56.32,"t":"2026-10-05T20:00:00Z","v":155480,"vw":56.32},{"c":55.395,"h":55.395,"l":55.395,"n":1,"o":55.395,"t":"2026-10-05T22:30:00Z","v":130,"vw":55.395},{"c":56.48,"h":56.48,"l":56.48,"n":1,"o":56.48,"t":"2026-10-06T08:00:00Z","v":300,"vw":56.48},{"c":55.947,"h":57.05,"l":55.5,"n":306,"o":57.05,"t":"2026-10-06T13:30:00Z","v":28332,"vw":56.236147},{"c":55.78,"h":56.3,"l":55.6662,"n":447,"o":55.95,"t":"2026-10-06T13:45:00Z","v":26009,"vw":55.948892},{"c":56.26,"h":56.26,"l":55.68,"n":413,"o":55.68,"t":"2026-10-06T14:00:00Z","v":16136,"vw":55.981837},{"c":56.145,"h":56.31,"l":56,"n":267,"o":56.08,"t":"2026-10-06T14:15:00Z","v":9166,"vw":56.149222},{"c":56.17,"h":56.425,"l":56.01,"n":273,"o":56.15,"t":"2026-10-06T14:30:00Z","v":11323,"vw":56.281243},{"c":56.205,"h":56.36,"l":56.14,"n":284,"o":56.17,"t":"2026-10-06T14:45:00Z","v":12891,"vw":56.214077},{"c":56.275,"h":56.3,"l":56.11,"n":326,"o":56.21,"t":"2026-10-06T15:00:00Z","v":11721,"vw":56.203309},{"c":56.21,"h":56.24,"l":56.1,"n":132,"o":56.23,"t":"2026-10-06T15:15:00Z","v":3769,"vw":56.206743},{"c":56.44,"h":56.51,"l":56.14,"n":546,"o":56.18,"t":"2026-10-06T15:30:00Z","v":31000,"vw":56.370539},{"c":56.42,"h":56.53,"l":56.355,"n":423,"o":56.475,"t":"2026-10-06T15:45:00Z","v":29361,"vw":56.496981},{"c":56.875,"h":56.875,"l":56.38,"n":447,"o":56.38,"t":"2026-10-06T16:00:00Z","v":17229,"vw":56.561776},{"c":56.88,"h":57.1995,"l":56.75,"n":493,"o":56.96,"t":"2026-10-06T16:15:00Z","v":20276,"vw":56.979469},{"c":56.82,"h":56.9,"l":56.66,"n":352,"o":56.79,"t":"2026-10-06T16:30:00Z","v":11610,"vw":56.758185},{"c":56.65,"h":56.89,"l":56.56,"n":352,"o":56.82,"t":"2026-10-06T16:45:00Z","v":11033,"vw":56.777398},{"c":56.33,"h":56.64,"l":56.29,"n":598,"o":56.61,"t":"2026-10-06T17:00:00Z","v":28046,"vw":56.494804},{"c":56.21,"h":56.39,"l":56.13,"n":328,"o":56.34,"t":"2026-10-06T17:15:00Z","v":13605,"vw":56.255386},{"c":56.35,"h":56.465,"l":56.04,"n":410,"o":56.2,"t":"2026-10-06T17:30:00Z","v":14999,"vw":56.241388},{"c":56.3,"h":56.45,"l":56.13,"n":400,"o":56.25,"t":"2026-10-06T17:45:00Z","v":15422,"vw":56.336615},{"c":56.5108,"h":56.57,"l":56.29,"n":424,"o":56.375,"t":"2026-10-06T18:00:00Z","v":16614,"vw":56.419608},{"c":56.585,"h":56.63,"l":56.44,"n":433,"o":56.54,"t":"2026-10-06T18:15:00Z","v":12923,"vw":56.554441},{"c":56.56,"h":56.57,"l":56.4,"n":404,"o":56.57,"t":"2026-10-06T18:30:00Z","v":13201,"vw":56.494203},{"c":56.69,"h":56.69,"l":56.57,"n":490,"o":56.57,"t":"2026-10-06T18:45:00Z","v":15209,"vw":56.657689},{"c":56.66,"h":56.78,"l":56.585,"n":562,"o":56.65,"t":"2026-10-06T19:00:00Z","v":17059,"vw":56.703312},{"c":56.33,"h":56.74,"l":56.33,"n":685,"o":56.68,"t":"2026-10-06T19:15:00Z","v":22649,"vw":56.58017},{"c":56.03,"h":56.41,"l":56.03,"n":690,"o":56.355,"t":"2026-10-06T19:30:00Z","v":23660,"vw":56.196729},{"c":56.32,"h":56.49,"l":56,"n":2224,"o":56.09,"t":"2026-10-06T19:45:00Z","v":114969,"vw":56.27814},{"c":56.32,"h":56.32,"l":56.32,"n":32,"o":56.32,"t":"2026-10-06T20:00:00Z","v":104023,"vw":56.32},{"c":55.72,"h":56.655,"l":55.55,"n":208,"o":55.9,"t":"2026-10-07T13:30:00Z","v":14734,"vw":55.925777},{"c":55.8999,"h":55.8999,"l":55.625,"n":178,"o":55.8,"t":"2026-10-07T13:45:00Z","v":4421,"vw":55.783058},{"c":56.33,"h":56.33,"l":55.9,"n":177,"o":55.9,"t":"2026-10-07T14:00:00Z","v":6744,"vw":56.146094},{"c":56.51,"h":56.68,"l":56.23,"n":262,"o":56.23,"t":"2026-10-07T14:15:00Z","v":10755,"vw":56.510011},{"c":56.13,"h":56.515,"l":56.13,"n":237,"o":56.51,"t":"2026-10-07T14:30:00Z","v":7879,"vw":56.37768},{"c":55.94,"h":56.105,"l":55.885,"n":189,"o":56.1,"t":"2026-10-07T14:45:00Z","v":7022,"vw":56.01554},{"c":56.07,"h":56.355,"l":55.96,"n":515,"o":55.96,"t":"2026-10-07T15:00:00Z","v":18689,"vw":56.204948},{"c":56.26,"h":56.26,"l":55.995,"n":192,"o":56.25,"t":"2026-10-07T15:15:00Z","v":6170,"vw":56.141646},{"c":56.1501,"h":56.49,"l":56.1501,"n":277,"o":56.29,"t":"2026-10-07T15:30:00Z","v":9871,"vw":56.376227},{"c":56.14,"h":56.28,"l":55.895,"n":282,"o":56.28,"t":"2026-10-07T15:45:00Z","v":7396,"vw":56.08141},{"c":56.2,"h":56.25,"l":56.09,"n":117,"o":56.225,"t":"2026-10-07T16:00:00Z","v":4065,"vw":56.162769},{"c":56.41,"h":56.475,"l":56.14,"n":269,"o":56.14,"t":"2026-10-07T16:15:00Z","v":7880,"vw":56.311593},{"c":56.335,"h":56.41,"l":56.24,"n":171,"o":56.405,"t":"2026-10-07T16:30:00Z","v":3473,"vw":56.335343},{"c":56.6,"h":56.6,"l":56.32,"n":306,"o":56.32,"t":"2026-10-07T16:45:00Z","v":11756,"vw":56.444567},{"c":56.77,"h":56.81,"l":56.54,"n":367,"o":56.54,"t":"2026-10-07T17:00:00Z","v":14037,"vw":56.718815},{"c":56.76,"h":56.83,"l":56.69,"n":315,"o":56.77,"t":"2026-10-07T17:15:00Z","v":11960,"vw":56.763801},{"c":57.03,"h":57.06,"l":56.75,"n":430,"o":56.75,"t":"2026-10-07T17:30:00Z","v":16088,"vw":56.946526},{"c":56.91,"h":57.02,"l":56.83,"n":249,"o":56.96,"t":"2026-10-07T17:45:00Z","v":6413,"vw":56.92736},{"c":56.935,"h":57.05,"l":56.855,"n":252,"o":56.855,"t":"2026-10-07T18:00:00Z","v":9379,"vw":56.949766},{"c":57.035,"h":57.105,"l":56.935,"n":281,"o":56.935,"t":"2026-10-07T18:15:00Z","v":8366,"vw":57.017438},{"c":56.925,"h":57.21,"l":56.92,"n":415,"o":57.035,"t":"2026-10-07T18:30:00Z","v":16355,"vw":57.073183},{"c":56.74,"h":57.01,"l":56.72,"n":334,"o":57.01,"t":"2026-10-07T18:45:00Z","v":9617,"vw":56.893988},{"c":56.51,"h":56.76,"l":56.51,"n":397,"o":56.74,"t":"2026-10-07T19:00:00Z","v":11123,"vw":56.639251},{"c":56.425,"h":56.52,"l":56.31,"n":512,"o":56.52,"t":"2026-10-07T19:15:00Z","v":18404,"vw":56.414783},{"c":56.385,"h":56.665,"l":56.37,"n":600,"o":56.51,"t":"2026-10-07T19:30:00Z","v":25799,"vw":56.492355},{"c":56.37,"h":56.59,"l":56.31,"n":1905,"o":56.42,"t":"2026-10-07T19:45:00Z","v":94756,"vw":56.41143},{"c":56.4,"h":56.4,"l":56.4,"n":49,"o":56.4,"t":"2026-10-07T20:00:00Z","v":105255,"vw":56.4},{"c":55.8695,"h":56.185,"l":55.6,"n":259,"o":55.83,"t":"2026-10-08T13:30:00Z","v":21833,"vw":55.829701},{"c":56.025,"h":56.44,"l":56.025,"n":322,"o":56.07,"t":"2026-10-08T13:45:00Z","v":17914,"vw":56.231986},{"c":56.13,"h":56.4,"l":55.91,"n":295,"o":56.025,"t":"2026-10-08T14:00:00Z","v":16054,"vw":56.164591},{"c":55.516,"h":56.4295,"l":55.4205,"n":251,"o":56.16,"t":"2026-10-08T14:15:00Z","v":12298,"vw":56.000947},{"c":55.625,"h":55.96,"l":55.45,"n":577,"o":55.63,"t":"2026-10-08T14:30:00Z","v":36995,"vw":55.654449},{"c":55.76,"h":55.97,"l":55.5455,"n":430,"o":55.63,"t":"2026-10-08T14:45:00Z","v":27136,"vw":55.814961},{"c":55.425,"h":55.795,"l":55.4,"n":316,"o":55.795,"t":"2026-10-08T15:00:00Z","v":13215,"vw":55.518022},{"c":55.62,"h":55.74,"l":55.51,"n":347,"o":55.51,"t":"2026-10-08T15:15:00Z","v":17739,"vw":55.629842},{"c":55.3,"h":55.5,"l":55.26,"n":474,"o":55.49,"t":"2026-10-08T15:30:00Z","v":21956,"vw":55.36032},{"c":55.59,"h":55.59,"l":55.25,"n":411,"o":55.3,"t":"2026-10-08T15:45:00Z","v":16677,"vw":55.359832},{"c":55.33,"h":55.6,"l":55.23,"n":441,"o":55.575,"t":"2026-10-08T16:00:00Z","v":16638,"vw":55.37889},{"c":55.25,"h":55.71,"l":55.23,"n":525,"o":55.23,"t":"2026-10-08T16:15:00Z","v":19858,"vw":55.434849},{"c":55.31,"h":55.43,"l":55.13,"n":309,"o":55.33,"t":"2026-10-08T16:30:00Z","v":9135,"vw":55.335244},{"c":55.495,"h":55.56,"l":55.275,"n":326,"o":55.29,"t":"2026-10-08T16:45:00Z","v":13127,"vw":55.42903},{"c":55.35,"h":55.475,"l":55.08,"n":527,"o":55.44,"t":"2026-10-08T17:00:00Z","v":23565,"vw":55.227599},{"c":55.235,"h":55.57,"l":55.11,"n":427,"o":55.33,"t":"2026-10-08T17:15:00Z","v":22590,"vw":55.378654},{"c":55.295,"h":55.4,"l":55.16,"n":449,"o":55.16,"t":"2026-10-08T17:30:00Z","v":15899,"vw":55.291737},{"c":55.1,"h":55.38,"l":55.1,"n":548,"o":55.34,"t":"2026-10-08T17:45:00Z","v":20472,"vw":55.251332},{"c":54.885,"h":55.15,"l":54.81,"n":475,"o":55.105,"t":"2026-10-08T18:00:00Z","v":18019,"vw":55.018765},{"c":54.77,"h":54.99,"l":54.68,"n":557,"o":54.83,"t":"2026-10-08T18:15:00Z","v":21123,"vw":54.810255},{"c":54.75,"h":54.86,"l":54.69,"n":438,"o":54.76,"t":"2026-10-08T18:30:00Z","v":15880,"vw":54.757666},{"c":54.8,"h":54.86,"l":54.6,"n":595,"o":54.73,"t":"2026-10-08T18:45:00Z","v":25222,"vw":54.736704},{"c":55.15,"h":55.26,"l":54.745,"n":829,"o":54.78,"t":"2026-10-08T19:00:00Z","v":41768,"vw":54.919361},{"c":55.16,"h":55.31,"l":55.08,"n":852,"o":55.09,"t":"2026-10-08T19:15:00Z","v":24264,"vw":55.17426},{"c":55.13,"h":55.21,"l":55.01,"n":1015,"o":55.18,"t":"2026-10-08T19:30:00Z","v":29056,"vw":55.11296},{"c":55.33,"h":55.6,"l":55.125,"n":2678,"o":55.14,"t":"2026-10-08T19:45:00Z","v":130256,"vw":55.351255},{"c":55.34,"h":55.34,"l":55.34,"n":46,"o":55.34,"t":"2026-10-08T20:00:00Z","v":305927,"vw":55.34},{"c":55.165,"h":55.18,"l":54.9,"n":190,"o":55.11,"t":"2026-10-09T13:30:00Z","v":30091,"vw":55.076043},{"c":55.115,"h":55.29,"l":54.9475,"n":229,"o":55.165,"t":"2026-10-09T13:45:00Z","v":6666,"vw":55.101034},{"c":55.68,"h":56.155,"l":55.24,"n":432,"o":55.24,"t":"2026-10-09T14:00:00Z","v":21479,"vw":55.675754},{"c":55.33,"h":55.67,"l":55.155,"n":331,"o":55.67,"t":"2026-10-09T14:15:00Z","v":15594,"vw":55.525252},{"c":55.77,"h":56.025,"l":55.24,"n":357,"o":55.24,"t":"2026-10-09T14:30:00Z","v":19631,"vw":55.580762},{"c":55.63,"h":55.835,"l":55.5675,"n":288,"o":55.82,"t":"2026-10-09T14:45:00Z","v":8699,"vw":55.711643},{"c":55.646,"h":55.72,"l":55.415,"n":354,"o":55.66,"t":"2026-10-09T15:00:00Z","v":21164,"vw":55.603791},{"c":55.91,"h":55.94,"l":55.66,"n":621,"o":55.67,"t":"2026-10-09T15:15:00Z","v":29329,"vw":55.787953},{"c":55.97,"h":56,"l":55.67,"n":356,"o":55.83,"t":"2026-10-09T15:30:00Z","v":13080,"vw":55.855568},{"c":55.82,"h":56.02,"l":55.77,"n":377,"o":55.93,"t":"2026-10-09T15:45:00Z","v":16124,"vw":55.864479},{"c":56.11,"h":56.11,"l":55.55,"n":382,"o":55.815,"t":"2026-10-09T16:00:00Z","v":20051,"vw":55.760713},{"c":56.31,"h":56.475,"l":56.12,"n":349,"o":56.195,"t":"2026-10-09T16:15:00Z","v":12305,"vw":56.253509},{"c":56.545,"h":56.56,"l":56.195,"n":351,"o":56.35,"t":"2026-10-09T16:30:00Z","v":16579,"vw":56.353889},{"c":57.005,"h":57.06,"l":56.58,"n":478,"o":56.64,"t":"2026-10-09T16:45:00Z","v":22613,"vw":56.88251},{"c":56.94,"h":57.175,"l":56.94,"n":508,"o":56.97,"t":"2026-10-09T17:00:00Z","v":18623,"vw":57.050641},{"c":57.36,"h":57.45,"l":56.92,"n":542,"o":56.95,"t":"2026-10-09T17:15:00Z","v":19020,"vw":57.256523},{"c":57.4646,"h":57.63,"l":57.27,"n":616,"o":57.43,"t":"2026-10-09T17:30:00Z","v":21361,"vw":57.459479},{"c":57.24,"h":57.52,"l":57.24,"n":418,"o":57.46,"t":"2026-10-09T17:45:00Z","v":17284,"vw":57.428533},{"c":57.28,"h":57.43,"l":57.04,"n":620,"o":57.345,"t":"2026-10-09T18:00:00Z","v":36892,"vw":57.236948},{"c":57.305,"h":57.335,"l":57.13,"n":357,"o":57.19,"t":"2026-10-09T18:15:00Z","v":10074,"vw":57.211669},{"c":57.285,"h":57.54,"l":57.27,"n":455,"o":57.305,"t":"2026-10-09T18:30:00Z","v":14826,"vw":57.35473},{"c":57.0431,"h":57.255,"l":56.87,"n":522,"o":57.25,"t":"2026-10-09T18:45:00Z","v":25668,"vw":57.03881},{"c":57.37,"h":57.37,"l":56.795,"n":493,"o":57,"t":"2026-10-09T19:00:00Z","v":25552,"vw":57.044399},{"c":58.09,"h":58.4,"l":57.42,"n":1614,"o":57.42,"t":"2026-10-09T19:15:00Z","v":115568,"vw":58.059874},{"c":57.745,"h":58.03,"l":57.6825,"n":1450,"o":58.03,"t":"2026-10-09T19:30:00Z","v":75640,"vw":57.795991},{"c":57.46,"h":58.02,"l":57.1,"n":3487,"o":57.745,"t":"2026-10-09T19:45:00Z","v":195414,"vw":57.538203},{"c":57.46,"h":57.46,"l":57.46,"n":50,"o":57.46,"t":"2026-10-09T20:00:00Z","v":259034,"vw":57.46},{"c":57.45,"h":57.45,"l":57.45,"n":3,"o":57.45,"t":"2026-10-12T12:30:00Z","v":187,"vw":57.45},{"c":57,"h":57,"l":57,"n":2,"o":57,"t":"2026-10-12T13:15:00Z","v":585,"vw":57},{"c":56.87,"h":57.49,"l":56.57,"n":365,"o":57.35,"t":"2026-10-12T13:30:00Z","v":21818,"vw":57.202036},{"c":57.56,"h":57.61,"l":57,"n":296,"o":57.07,"t":"2026-10-12T13:45:00Z","v":12109,"vw":57.240941},{"c":58.06,"h":58.26,"l":57.235,"n":513,"o":57.42,"t":"2026-10-12T14:00:00Z","v":22517,"vw":57.850607},{"c":57.875,"h":58.33,"l":57.821,"n":505,"o":58.25,"t":"2026-10-12T14:15:00Z","v":18663,"vw":58.108222},{"c":57.385,"h":57.895,"l":57.315,"n":291,"o":57.89,"t":"2026-10-12T14:30:00Z","v":8066,"vw":57.616032},{"c":57.795,"h":58,"l":57.35,"n":356,"o":57.38,"t":"2026-10-12T14:45:00Z","v":12137,"vw":57.680108},{"c":58.32,"h":58.34,"l":57.6725,"n":357,"o":57.78,"t":"2026-10-12T15:00:00Z","v":17228,"vw":58.030669},{"c":57.89,"h":58.18,"l":57.872,"n":167,"o":58.12,"t":"2026-10-12T15:15:00Z","v":4991,"vw":57.993925},{"c":58.09,"h":58.13,"l":57.7801,"n":357,"o":57.845,"t":"2026-10-12T15:30:00Z","v":17481,"vw":57.979628},{"c":57.825,"h":58.07,"l":57.785,"n":224,"o":58.07,"t":"2026-10-12T15:45:00Z","v":8487,"vw":57.904897},{"c":57.845,"h":57.91,"l":57.73,"n":307,"o":57.815,"t":"2026-10-12T16:00:00Z","v":9193,"vw":57.790932},{"c":57.925,"h":58.15,"l":57.79,"n":315,"o":57.845,"t":"2026-10-12T16:15:00Z","v":16004,"vw":57.960375},{"c":58,"h":58.12,"l":57.835,"n":375,"o":57.88,"t":"2026-10-12T16:30:00Z","v":17347,"vw":57.96103},{"c":58.05,"h":58.09,"l":57.92,"n":293,"o":57.935,"t":"2026-10-12T16:45:00Z","v":16991,"vw":58.035455},{"c":58.44,"h":58.51,"l":58.01,"n":490,"o":58.015,"t":"2026-10-12T17:00:00Z","v":23305,"vw":58.363793},{"c":58.45,"h":58.58,"l":58.34,"n":324,"o":58.49,"t":"2026-10-12T17:15:00Z","v":11928,"vw":58.480803},{"c":58.26,"h":58.56,"l":58.255,"n":235,"o":58.45,"t":"2026-10-12T17:30:00Z","v":6465,"vw":58.452123},{"c":58.36,"h":58.52,"l":58.29,"n":341,"o":58.33,"t":"2026-10-12T17:45:00Z","v":15752,"vw":58.400232},{"c":58.28,"h":58.4199,"l":58.225,"n":249,"o":58.36,"t":"2026-10-12T18:00:00Z","v":9417,"vw":58.322545},{"c":58.335,"h":58.42,"l":58.21,"n":285,"o":58.28,"t":"2026-10-12T18:15:00Z","v":11223,"vw":58.318675},{"c":58.39,"h":58.49,"l":58.315,"n":480,"o":58.335,"t":"2026-10-12T18:30:00Z","v":19410,"vw":58.421319},{"c":58.42,"h":58.53,"l":58.195,"n":522,"o":58.44,"t":"2026-10-12T18:45:00Z","v":19228,"vw":58.407099},{"c":58.19,"h":58.69,"l":58.08,"n":1410,"o":58.415,"t":"2026-10-12T19:00:00Z","v":59628,"vw":58.422595},{"c":58.225,"h":58.63,"l":58.2,"n":761,"o":58.22,"t":"2026-10-12T19:15:00Z","v":31108,"vw":58.459419},{"c":58.31,"h":58.43,"l":58.225,"n":963,"o":58.225,"t":"2026-10-12T19:30:00Z","v":33127,"vw":58.352514},{"c":58.77,"h":58.82,"l":58.32,"n":2535,"o":58.32,"t":"2026-10-12T19:45:00Z","v":139931,"vw":58.545215},{"c":58.74,"h":58.74,"l":58.74,"n":41,"o":58.74,"t":"2026-10-12T20:00:00Z","v":102133,"vw":58.74},{"c":58.58,"h":58.58,"l":58.58,"n":9,"o":58.58,"t":"2026-10-13T12:00:00Z","v":234,"vw":58.58},{"c":58.8,"h":58.8,"l":58.8,"n":2,"o":58.8,"t":"2026-10-13T12:15:00Z","v":101,"vw":58.8},{"c":58.92,"h":59.59,"l":58.8,"n":380,"o":59,"t":"2026-10-13T13:30:00Z","v":30130,"vw":59.11439},{"c":58.87,"h":58.95,"l":58.4901,"n":232,"o":58.835,"t":"2026-10-13T13:45:00Z","v":8867,"vw":58.71871},{"c":59.091,"h":59.105,"l":58.55,"n":630,"o":58.58,"t":"2026-10-13T14:00:00Z","v":25508,"vw":58.845254},{"c":59.39,"h":59.42,"l":59.1,"n":339,"o":59.1,"t":"2026-10-13T14:15:00Z","v":12209,"vw":59.219831},{"c":58.88,"h":59.32,"l":58.66,"n":502,"o":59.31,"t":"2026-10-13T14:30:00Z","v":31174,"vw":59.077038},{"c":58.86,"h":59.02,"l":58.79,"n":358,"o":58.8,"t":"2026-10-13T14:45:00Z","v":15165,"vw":58.90069},{"c":58.79,"h":59.035,"l":58.67,"n":372,"o":58.835,"t":"2026-10-13T15:00:00Z","v":15667,"vw":58.89027},{"c":58.74,"h":58.97,"l":58.68,"n":313,"o":58.68,"t":"2026-10-13T15:15:00Z","v":12845,"vw":58.807713},{"c":58.78,"h":58.89,"l":58.52,"n":261,"o":58.67,"t":"2026-10-13T15:30:00Z","v":10695,"vw":58.695415},{"c":58.805,"h":59,"l":58.755,"n":316,"o":58.85,"t":"2026-10-13T15:45:00Z","v":16372,"vw":58.912012},{"c":58.77,"h":58.86,"l":58.56,"n":383,"o":58.8,"t":"2026-10-13T16:00:00Z","v":11050,"vw":58.691283},{"c":58.9,"h":59.02,"l":58.8,"n":424,"o":58.8,"t":"2026-10-13T16:15:00Z","v":18394,"vw":58.962891},{"c":58.97,"h":59.085,"l":58.87,"n":833,"o":58.92,"t":"2026-10-13T16:30:00Z","v":49264,"vw":59.011117},{"c":59.2,"h":59.22,"l":58.92,"n":1121,"o":58.93,"t":"2026-10-13T16:45:00Z","v":71173,"vw":59.061793},{"c":59.63,"h":59.75,"l":59.13,"n":1215,"o":59.165,"t":"2026-10-13T17:00:00Z","v":109637,"vw":59.393825},{"c":59.72,"h":59.93,"l":59.61,"n":1745,"o":59.68,"t":"2026-10-13T17:15:00Z","v":63763,"vw":59.797674},{"c":59.8501,"h":60.03,"l":59.735,"n":596,"o":59.74,"t":"2026-10-13T17:30:00Z","v":32691,"vw":59.934772},{"c":60.185,"h":60.29,"l":59.85,"n":595,"o":59.89,"t":"2026-10-13T17:45:00Z","v":30077,"vw":60.14339},{"c":60.1,"h":60.33,"l":59.8,"n":788,"o":60.18,"t":"2026-10-13T18:00:00Z","v":48295,"vw":60.097967},{"c":60.42,"h":60.485,"l":59.84,"n":610,"o":59.99,"t":"2026-10-13T18:15:00Z","v":39409,"vw":60.24845},{"c":60.57,"h":60.69,"l":60.39,"n":680,"o":60.405,"t":"2026-10-13T18:30:00Z","v":37670,"vw":60.520587},{"c":61.09,"h":61.09,"l":60.43,"n":752,"o":60.57,"t":"2026-10-13T18:45:00Z","v":38952,"vw":60.784106},{"c":60.565,"h":61.15,"l":60.5195,"n":1091,"o":61.08,"t":"2026-10-13T19:00:00Z","v":54522,"vw":60.788271},{"c":60.32,"h":60.62,"l":60.12,"n":809,"o":60.55,"t":"2026-10-13T19:15:00Z","v":38550,"vw":60.411896},{"c":60.34,"h":60.65,"l":60.31,"n":1202,"o":60.33,"t":"2026-10-13T19:30:00Z","v":68933,"vw":60.478746},{"c":61.24,"h":61.32,"l":60.24,"n":3750,"o":60.31,"t":"2026-10-13T19:45:00Z","v":202760,"vw":60.945539},{"c":61.25,"h":61.25,"l":61.25,"n":26,"o":61.25,"t":"2026-10-13T20:00:00Z","v":137336,"vw":61.25},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-13T22:00:00Z","v":116,"vw":61},{"c":61.2,"h":61.2,"l":61.16,"n":5,"o":61.16,"t":"2026-10-13T23:00:00Z","v":500,"vw":61.174},{"c":61.3,"h":61.3,"l":61.3,"n":2,"o":61.3,"t":"2026-10-14T11:15:00Z","v":113,"vw":61.3},{"c":60.47,"h":60.47,"l":60.47,"n":1,"o":60.47,"t":"2026-10-14T13:00:00Z","v":2400,"vw":60.47},{"c":61.25,"h":61.25,"l":61.22,"n":11,"o":61.22,"t":"2026-10-14T13:15:00Z","v":1206,"vw":61.244123},{"c":60.34,"h":61.515,"l":60.211,"n":447,"o":61.15,"t":"2026-10-14T13:30:00Z","v":33298,"vw":61.030947},{"c":60.186,"h":60.335,"l":59.8101,"n":432,"o":60.331,"t":"2026-10-14T13:45:00Z","v":20997,"vw":60.160482},{"c":60.76,"h":60.76,"l":60.195,"n":555,"o":60.195,"t":"2026-10-14T14:00:00Z","v":41743,"vw":60.452831},{"c":61.055,"h":61.15,"l":60.7,"n":621,"o":60.7,"t":"2026-10-14T14:15:00Z","v":24891,"vw":60.976583},{"c":61.095,"h":61.18,"l":60.835,"n":514,"o":60.99,"t":"2026-10-14T14:30:00Z","v":27330,"vw":61.009027},{"c":61,"h":61.21,"l":60.98,"n":469,"o":61.1,"t":"2026-10-14T14:45:00Z","v":15905,"vw":61.096059},{"c":61.33,"h":61.4732,"l":60.98,"n":695,"o":61,"t":"2026-10-14T15:00:00Z","v":20382,"vw":61.261307},{"c":61.35,"h":61.38,"l":60.96,"n":633,"o":61.311,"t":"2026-10-14T15:15:00Z","v":22793,"vw":61.196958},{"c":61.245,"h":61.443,"l":61.21,"n":513,"o":61.35,"t":"2026-10-14T15:30:00Z","v":22051,"vw":61.303003},{"c":61.315,"h":61.38,"l":61.04,"n":455,"o":61.21,"t":"2026-10-14T15:45:00Z","v":15883,"vw":61.187117},{"c":61.46,"h":61.47,"l":61.12,"n":412,"o":61.22,"t":"2026-10-14T16:00:00Z","v":15894,"vw":61.269683},{"c":61.65,"h":61.65,"l":61.41,"n":561,"o":61.445,"t":"2026-10-14T16:15:00Z","v":23779,"vw":61.551274},{"c":61.63,"h":61.77,"l":61.52,"n":508,"o":61.57,"t":"2026-10-14T16:30:00Z","v":15982,"vw":61.62229},{"c":61.601,"h":61.65,"l":61.52,"n":406,"o":61.59,"t":"2026-10-14T16:45:00Z","v":10314,"vw":61.583016},{"c":61.705,"h":61.9399,"l":61.6,"n":619,"o":61.64,"t":"2026-10-14T17:00:00Z","v":34622,"vw":61.779066},{"c":61.8677,"h":62,"l":61.7201,"n":641,"o":61.7201,"t":"2026-10-14T17:15:00Z","v":22132,"vw":61.879836},{"c":61.98,"h":61.98,"l":61.68,"n":583,"o":61.85,"t":"2026-10-14T17:30:00Z","v":14666,"vw":61.78502},{"c":61.892,"h":61.94,"l":61.7,"n":637,"o":61.845,"t":"2026-10-14T17:45:00Z","v":26911,"vw":61.766286},{"c":62.015,"h":62.06,"l":61.85,"n":610,"o":61.97,"t":"2026-10-14T18:00:00Z","v":26958,"vw":61.97758},{"c":62.22,"h":62.22,"l":62.03,"n":640,"o":62.06,"t":"2026-10-14T18:15:00Z","v":14730,"vw":62.122128},{"c":62.13,"h":62.26,"l":62.09,"n":540,"o":62.215,"t":"2026-10-14T18:30:00Z","v":14785,"vw":62.159015},{"c":62.1,"h":62.13,"l":61.94,"n":746,"o":62.13,"t":"2026-10-14T18:45:00Z","v":20607,"vw":62.042418},{"c":61.771,"h":62.2079,"l":61.74,"n":773,"o":62.12,"t":"2026-10-14T19:00:00Z","v":22213,"vw":61.932094},{"c":61.66,"h":61.94,"l":61.64,"n":742,"o":61.83,"t":"2026-10-14T19:15:00Z","v":18510,"vw":61.753473},{"c":61.84,"h":62.1,"l":61.69,"n":1095,"o":61.69,"t":"2026-10-14T19:30:00Z","v":31559,"vw":61.846311},{"c":62.72,"h":62.72,"l":61.83,"n":2997,"o":61.84,"t":"2026-10-14T19:45:00Z","v":138037,"vw":62.44829},{"c":62.72,"h":62.72,"l":62.72,"n":29,"o":62.72,"t":"2026-10-14T20:00:00Z","v":132094,"vw":62.72},{"c":62.72,"h":62.72,"l":62.72,"n":1,"o":62.72,"t":"2026-10-14T20:45:00Z","v":111,"vw":62.72},{"c":61.88,"h":61.88,"l":61.88,"n":1,"o":61.88,"t":"2026-10-14T21:45:00Z","v":400,"vw":61.88},{"c":63.32,"h":63.32,"l":62.8,"n":8,"o":62.8,"t":"2026-10-15T13:15:00Z","v":424,"vw":62.93},{"c":64.126,"h":64.25,"l":63,"n":865,"o":63.28,"t":"2026-10-15T13:30:00Z","v":59112,"vw":63.644402},{"c":64.586,"h":64.65,"l":63.786,"n":850,"o":64.105,"t":"2026-10-15T13:45:00Z","v":42703,"vw":64.141529},{"c":64.85,"h":64.85,"l":64.23,"n":963,"o":64.595,"t":"2026-10-15T14:00:00Z","v":36952,"vw":64.538125},{"c":64.1301,"h":64.84,"l":63.94,"n":708,"o":64.835,"t":"2026-10-15T14:15:00Z","v":25490,"vw":64.388644},{"c":64.65,"h":64.9,"l":64.21,"n":855,"o":64.21,"t":"2026-10-15T14:30:00Z","v":35215,"vw":64.614677},{"c":65.49,"h":65.6614,"l":64.57,"n":920,"o":64.67,"t":"2026-10-15T14:45:00Z","v":39016,"vw":65.158255},{"c":65.76,"h":65.83,"l":65.45,"n":840,"o":65.52,"t":"2026-10-15T15:00:00Z","v":40768,"vw":65.668904},{"c":66.211,"h":66.27,"l":65.641,"n":700,"o":65.7072,"t":"2026-10-15T15:15:00Z","v":25177,"vw":65.906855},{"c":65.85,"h":66.28,"l":65.73,"n":707,"o":66.245,"t":"2026-10-15T15:30:00Z","v":24095,"vw":66.000434},{"c":65.845,"h":65.97,"l":65.76,"n":376,"o":65.88,"t":"2026-10-15T15:45:00Z","v":12071,"vw":65.852961},{"c":65.6035,"h":65.82,"l":65.4,"n":1000,"o":65.82,"t":"2026-10-15T16:00:00Z","v":95241,"vw":65.636465},{"c":65.69,"h":65.785,"l":65.5,"n":473,"o":65.57,"t":"2026-10-15T16:15:00Z","v":13938,"vw":65.663678},{"c":65.7,"h":65.78,"l":65.621,"n":498,"o":65.74,"t":"2026-10-15T16:30:00Z","v":15954,"vw":65.713142},{"c":65.655,"h":65.74,"l":65.501,"n":587,"o":65.64,"t":"2026-10-15T16:45:00Z","v":18147,"vw":65.625467},{"c":65.655,"h":65.79,"l":65.61,"n":563,"o":65.665,"t":"2026-10-15T17:00:00Z","v":16957,"vw":65.690769},{"c":65.83,"h":65.94,"l":65.68,"n":446,"o":65.68,"t":"2026-10-15T17:15:00Z","v":12263,"vw":65.837971},{"c":66.1,"h":66.1,"l":65.8,"n":619,"o":65.84,"t":"2026-10-15T17:30:00Z","v":21063,"vw":65.932127},{"c":66.44,"h":66.46,"l":66.05,"n":586,"o":66.155,"t":"2026-10-15T17:45:00Z","v":16914,"vw":66.206738},{"c":66.98,"h":67.0815,"l":66.435,"n":1051,"o":66.44,"t":"2026-10-15T18:00:00Z","v":63575,"vw":66.872159},{"c":66.89,"h":67.04,"l":66.7785,"n":891,"o":66.9498,"t":"2026-10-15T18:15:00Z","v":38488,"vw":66.941993},{"c":66.595,"h":67.05,"l":66.57,"n":1201,"o":66.9603,"t":"2026-10-15T18:30:00Z","v":54414,"vw":66.851233},{"c":66.69,"h":66.71,"l":66.52,"n":834,"o":66.55,"t":"2026-10-15T18:45:00Z","v":38198,"vw":66.618805},{"c":67.04,"h":67.04,"l":66.66,"n":952,"o":66.69,"t":"2026-10-15T19:00:00Z","v":47146,"vw":66.849297},{"c":67.205,"h":67.255,"l":67.035,"n":1094,"o":67.04,"t":"2026-10-15T19:15:00Z","v":57346,"vw":67.163075},{"c":67.475,"h":67.58,"l":67.17,"n":1937,"o":67.205,"t":"2026-10-15T19:30:00Z","v":99414,"vw":67.405679},{"c":67.4,"h":67.4725,"l":66.6,"n":4874,"o":67.44,"t":"2026-10-15T19:45:00Z","v":272585,"vw":67.145525},{"c":67,"h":67.58,"l":67,"n":72,"o":67.41,"t":"2026-10-15T20:00:00Z","v":170463,"vw":67.360563},{"c":66.89,"h":66.89,"l":66.89,"n":1,"o":66.89,"t":"2026-10-15T21:45:00Z","v":105,"vw":66.89},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-16T10:30:00Z","v":400,"vw":67.5},{"c":67.3351,"h":67.3351,"l":67.3351,"n":1,"o":67.3351,"t":"2026-10-16T11:45:00Z","v":112,"vw":67.3351},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-10-16T12:30:00Z","v":1000,"vw":67.55},{"c":67.69,"h":67.69,"l":67.69,"n":1,"o":67.69,"t":"2026-10-16T12:45:00Z","v":150,"vw":67.69},{"c":67.27,"h":67.27,"l":67.27,"n":6,"o":67.27,"t":"2026-10-16T13:00:00Z","v":5000,"vw":67.27},{"c":67.7,"h":67.7,"l":67.69,"n":3,"o":67.69,"t":"2026-10-16T13:15:00Z","v":1143,"vw":67.699091},{"c":69.17,"h":69.38,"l":67.555,"n":1269,"o":67.8,"t":"2026-10-16T13:30:00Z","v":99547,"vw":68.261846},{"c":69.95,"h":70.16,"l":69.25,"n":1549,"o":69.29,"t":"2026-10-16T13:45:00Z","v":103749,"vw":69.855497},{"c":69.06,"h":70.275,"l":68.87,"n":1344,"o":69.945,"t":"2026-10-16T14:00:00Z","v":66680,"vw":69.549722},{"c":68.68,"h":68.96,"l":68.4,"n":990,"o":68.79,"t":"2026-10-16T14:15:00Z","v":50396,"vw":68.655877},{"c":68.915,"h":69.05,"l":68.5501,"n":940,"o":68.625,"t":"2026-10-16T14:30:00Z","v":47396,"vw":68.910347},{"c":69.645,"h":69.7,"l":68.8,"n":819,"o":68.89,"t":"2026-10-16T14:45:00Z","v":34405,"vw":69.285594},{"c":69.875,"h":69.9155,"l":69.19,"n":1096,"o":69.648,"t":"2026-10-16T15:00:00Z","v":42405,"vw":69.581828},{"c":69.95,"h":70.03,"l":69.66,"n":825,"o":69.875,"t":"2026-10-16T15:15:00Z","v":28578,"vw":69.857199},{"c":69.27,"h":69.99,"l":69.1401,"n":915,"o":69.87,"t":"2026-10-16T15:30:00Z","v":35750,"vw":69.668112},{"c":69.27,"h":69.57,"l":69.21,"n":659,"o":69.29,"t":"2026-10-16T15:45:00Z","v":39449,"vw":69.410244},{"c":69.37,"h":69.59,"l":69.18,"n":812,"o":69.23,"t":"2026-10-16T16:00:00Z","v":26991,"vw":69.407726},{"c":69.48,"h":69.8,"l":69.275,"n":811,"o":69.44,"t":"2026-10-16T16:15:00Z","v":35909,"vw":69.484069},{"c":68.865,"h":69.58,"l":68.7,"n":801,"o":69.35,"t":"2026-10-16T16:30:00Z","v":31024,"vw":69.000385},{"c":68.83,"h":68.94,"l":68.7,"n":703,"o":68.865,"t":"2026-10-16T16:45:00Z","v":25629,"vw":68.835199},{"c":68.585,"h":68.915,"l":68.5,"n":725,"o":68.915,"t":"2026-10-16T17:00:00Z","v":27356,"vw":68.700468},{"c":68.9,"h":69.02,"l":68.52,"n":965,"o":68.59,"t":"2026-10-16T17:15:00Z","v":39561,"vw":68.783623},{"c":68.505,"h":68.9,"l":68.32,"n":921,"o":68.9,"t":"2026-10-16T17:30:00Z","v":53815,"vw":68.569307},{"c":69.175,"h":70.2599,"l":68.51,"n":3256,"o":68.51,"t":"2026-10-16T17:45:00Z","v":217032,"vw":69.511398},{"c":69.15,"h":69.3599,"l":68.934,"n":1099,"o":69.1,"t":"2026-10-16T18:00:00Z","v":49214,"vw":69.166288},{"c":69.2416,"h":69.46,"l":69.081,"n":989,"o":69.15,"t":"2026-10-16T18:15:00Z","v":40606,"vw":69.238374},{"c":68.98,"h":69.24,"l":68.73,"n":1131,"o":69.22,"t":"2026-10-16T18:30:00Z","v":46534,"vw":69.018806},{"c":68.9,"h":69.03,"l":68.74,"n":829,"o":68.98,"t":"2026-10-16T18:45:00Z","v":32865,"vw":68.898118},{"c":68.41,"h":68.96,"l":68.18,"n":1214,"o":68.84,"t":"2026-10-16T19:00:00Z","v":73437,"vw":68.544341},{"c":68.35,"h":68.5899,"l":68.27,"n":990,"o":68.435,"t":"2026-10-16T19:15:00Z","v":45073,"vw":68.430577},{"c":68.86,"h":69.01,"l":68.34,"n":1535,"o":68.345,"t":"2026-10-16T19:30:00Z","v":79415,"vw":68.676533},{"c":68.99,"h":69.16,"l":68.57,"n":4604,"o":68.81,"t":"2026-10-16T19:45:00Z","v":263480,"vw":68.945751},{"c":68.9,"h":69.15,"l":68.75,"n":62,"o":68.97,"t":"2026-10-16T20:00:00Z","v":254260,"vw":68.968533},{"c":69.15,"h":69.15,"l":69.15,"n":4,"o":69.15,"t":"2026-10-16T21:15:00Z","v":178,"vw":69.15},{"c":69.2,"h":69.2535,"l":69.2,"n":4,"o":69.2535,"t":"2026-10-16T22:30:00Z","v":364,"vw":69.232039},{"c":69.06,"h":69.3,"l":69.06,"n":11,"o":69.22,"t":"2026-10-16T22:45:00Z","v":1150,"vw":69.223552},{"c":69.06,"h":69.06,"l":69.06,"n":8,"o":69.06,"t":"2026-10-16T23:30:00Z","v":149,"vw":69.06},{"c":69.0473,"h":69.0473,"l":69.0473,"n":1,"o":69.0473,"t":"2026-10-16T23:45:00Z","v":100,"vw":69.0473},{"c":68.97,"h":68.97,"l":68.97,"n":1,"o":68.97,"t":"2026-10-19T08:45:00Z","v":871,"vw":68.97},{"c":69.03,"h":69.03,"l":69.03,"n":1,"o":69.03,"t":"2026-10-19T11:00:00Z","v":500,"vw":69.03},{"c":69.0759,"h":69.0759,"l":69.0759,"n":1,"o":69.0759,"t":"2026-10-19T11:30:00Z","v":250,"vw":69.0759},{"c":69.0759,"h":69.0759,"l":69,"n":2,"o":69,"t":"2026-10-19T12:00:00Z","v":650,"vw":69.058385},{"c":69,"h":69.05,"l":69,"n":11,"o":69.05,"t":"2026-10-19T12:15:00Z","v":346,"vw":69.020492},{"c":68.5,"h":68.88,"l":68.5,"n":11,"o":68.693,"t":"2026-10-19T12:30:00Z","v":1417,"vw":68.625338},{"c":68.5,"h":69.292,"l":68.5,"n":23,"o":68.54,"t":"2026-10-19T12:45:00Z","v":3760,"vw":68.645424},{"c":68.52,"h":68.52,"l":68.47,"n":3,"o":68.48,"t":"2026-10-19T13:00:00Z","v":628,"vw":68.495223},{"c":68.675,"h":69.0995,"l":67.76,"n":884,"o":69,"t":"2026-10-19T13:30:00Z","v":71887,"vw":68.591458},{"c":68.31,"h":68.83,"l":68.17,"n":427,"o":68.58,"t":"2026-10-19T13:45:00Z","v":21767,"vw":68.567091},{"c":68.73,"h":69.13,"l":68.3,"n":606,"o":68.34,"t":"2026-10-19T14:00:00Z","v":28043,"vw":68.747459},{"c":68.72,"h":69.1,"l":68.58,"n":463,"o":68.82,"t":"2026-10-19T14:15:00Z","v":43004,"vw":68.899058},{"c":68.15,"h":68.955,"l":68.02,"n":625,"o":68.77,"t":"2026-10-19T14:30:00Z","v":30176,"vw":68.513218},{"c":68.49,"h":68.5,"l":68.15,"n":438,"o":68.15,"t":"2026-10-19T14:45:00Z","v":23131,"vw":68.293661},{"c":68.62,"h":68.68,"l":68.3732,"n":390,"o":68.45,"t":"2026-10-19T15:00:00Z","v":12239,"vw":68.509093},{"c":69.17,"h":69.22,"l":68.6,"n":678,"o":68.6,"t":"2026-10-19T15:15:00Z","v":33667,"vw":68.954266},{"c":69,"h":69.2298,"l":68.89,"n":565,"o":69.165,"t":"2026-10-19T15:30:00Z","v":21138,"vw":69.045811},{"c":69.29,"h":69.29,"l":68.95,"n":396,"o":68.95,"t":"2026-10-19T15:45:00Z","v":15964,"vw":69.123871},{"c":69.09,"h":69.3,"l":68.96,"n":575,"o":69.2748,"t":"2026-10-19T16:00:00Z","v":217317,"vw":69.117692},{"c":69.135,"h":69.16,"l":68.86,"n":487,"o":69.16,"t":"2026-10-19T16:15:00Z","v":17011,"vw":69.024184},{"c":69.01,"h":69.05,"l":68.72,"n":523,"o":69.01,"t":"2026-10-19T16:30:00Z","v":15916,"vw":68.898308},{"c":69.1938,"h":69.31,"l":69.07,"n":385,"o":69.1677,"t":"2026-10-19T16:45:00Z","v":18882,"vw":69.215216},{"c":69,"h":69.17,"l":69,"n":413,"o":69.16,"t":"2026-10-19T17:00:00Z","v":10760,"vw":69.109509},{"c":69.06,"h":69.185,"l":68.98,"n":384,"o":69.015,"t":"2026-10-19T17:15:00Z","v":9198,"vw":69.071358},{"c":68.4938,"h":68.98,"l":68.455,"n":668,"o":68.98,"t":"2026-10-19T17:30:00Z","v":26675,"vw":68.579667},{"c":68.775,"h":68.805,"l":68.4898,"n":461,"o":68.4898,"t":"2026-10-19T17:45:00Z","v":20379,"vw":68.62023},{"c":68.73,"h":68.8299,"l":68.645,"n":345,"o":68.78,"t":"2026-10-19T18:00:00Z","v":10636,"vw":68.742832},{"c":68.75,"h":68.79,"l":68.66,"n":276,"o":68.7015,"t":"2026-10-19T18:15:00Z","v":8250,"vw":68.734149},{"c":68.73,"h":68.91,"l":68.725,"n":427,"o":68.8,"t":"2026-10-19T18:30:00Z","v":11370,"vw":68.812282},{"c":68.51,"h":68.82,"l":68.51,"n":562,"o":68.725,"t":"2026-10-19T18:45:00Z","v":17680,"vw":68.647677},{"c":68.26,"h":68.56,"l":68.235,"n":561,"o":68.5,"t":"2026-10-19T19:00:00Z","v":21324,"vw":68.406976},{"c":68.36,"h":68.41,"l":68.25,"n":560,"o":68.305,"t":"2026-10-19T19:15:00Z","v":21856,"vw":68.370637},{"c":68.575,"h":68.58,"l":68.17,"n":919,"o":68.39,"t":"2026-10-19T19:30:00Z","v":44423,"vw":68.336455},{"c":69.05,"h":69.085,"l":68.485,"n":2976,"o":68.58,"t":"2026-10-19T19:45:00Z","v":155110,"vw":68.882501},{"c":69.02,"h":69.02,"l":69.02,"n":43,"o":69.02,"t":"2026-10-19T20:00:00Z","v":191690,"vw":69.02},{"c":69.5,"h":69.5,"l":69.5,"n":3,"o":69.5,"t":"2026-10-20T12:00:00Z","v":2050,"vw":69.5},{"c":68.2333,"h":68.2333,"l":68.2333,"n":1,"o":68.2333,"t":"2026-10-20T13:00:00Z","v":100,"vw":68.2333},{"c":68.58,"h":69.02,"l":68.01,"n":355,"o":68.91,"t":"2026-10-20T13:30:00Z","v":27090,"vw":68.72382},{"c":67.715,"h":68.68,"l":67.37,"n":552,"o":68.51,"t":"2026-10-20T13:45:00Z","v":31499,"vw":68.036463},{"c":66.685,"h":67.66,"l":66.63,"n":566,"o":67.635,"t":"2026-10-20T14:00:00Z","v":34456,"vw":67.185423},{"c":66.84,"h":67.4799,"l":66.55,"n":470,"o":66.68,"t":"2026-10-20T14:15:00Z","v":27339,"vw":66.873328},{"c":67.4,"h":67.625,"l":66.795,"n":373,"o":66.93,"t":"2026-10-20T14:30:00Z","v":15313,"vw":67.336744},{"c":67.485,"h":67.55,"l":67.101,"n":392,"o":67.36,"t":"2026-10-20T14:45:00Z","v":14409,"vw":67.347697},{"c":67,"h":67.545,"l":67,"n":693,"o":67.485,"t":"2026-10-20T15:00:00Z","v":23222,"vw":67.318603},{"c":67.18,"h":67.435,"l":67.09,"n":491,"o":67.09,"t":"2026-10-20T15:15:00Z","v":29505,"vw":67.194233},{"c":67.33,"h":67.4468,"l":67.14,"n":318,"o":67.205,"t":"2026-10-20T15:30:00Z","v":12043,"vw":67.299372},{"c":67.26,"h":67.46,"l":67.25,"n":275,"o":67.335,"t":"2026-10-20T15:45:00Z","v":7593,"vw":67.335736},{"c":67.001,"h":67.27,"l":66.94,"n":300,"o":67.18,"t":"2026-10-20T16:00:00Z","v":9853,"vw":67.074264},{"c":67.11,"h":67.5,"l":66.91,"n":396,"o":67.03,"t":"2026-10-20T16:15:00Z","v":15740,"vw":67.262428},{"c":67.46,"h":67.46,"l":66.92,"n":243,"o":67.05,"t":"2026-10-20T16:30:00Z","v":5580,"vw":67.215318},{"c":67.14,"h":67.71,"l":67.13,"n":357,"o":67.33,"t":"2026-10-20T16:45:00Z","v":19974,"vw":67.455934},{"c":67.02,"h":67.34,"l":67.02,"n":332,"o":67.2,"t":"2026-10-20T17:00:00Z","v":10305,"vw":67.2005},{"c":67.195,"h":67.4,"l":67,"n":382,"o":67,"t":"2026-10-20T17:15:00Z","v":17957,"vw":67.236371},{"c":66.89,"h":67.155,"l":66.85,"n":297,"o":67.155,"t":"2026-10-20T17:30:00Z","v":10229,"vw":66.964765},{"c":66.785,"h":66.99,"l":66.56,"n":391,"o":66.895,"t":"2026-10-20T17:45:00Z","v":16615,"vw":66.806345},{"c":66.59,"h":66.7923,"l":66.531,"n":219,"o":66.79,"t":"2026-10-20T18:00:00Z","v":7883,"vw":66.687861},{"c":66.44,"h":66.705,"l":66.3,"n":572,"o":66.615,"t":"2026-10-20T18:15:00Z","v":61279,"vw":66.496071},{"c":66.59,"h":66.72,"l":66.44,"n":360,"o":66.44,"t":"2026-10-20T18:30:00Z","v":12413,"vw":66.568755},{"c":66.925,"h":67.0875,"l":66.503,"n":509,"o":66.503,"t":"2026-10-20T18:45:00Z","v":36365,"vw":66.761861},{"c":66.83,"h":67.1,"l":66.83,"n":391,"o":66.97,"t":"2026-10-20T19:00:00Z","v":12450,"vw":66.944847},{"c":66.81,"h":67.06,"l":66.741,"n":622,"o":66.83,"t":"2026-10-20T19:15:00Z","v":20400,"vw":66.927804},{"c":66.7,"h":66.79,"l":66.4,"n":952,"o":66.741,"t":"2026-10-20T19:30:00Z","v":28956,"vw":66.6285},{"c":66.64,"h":67.01,"l":66.4,"n":2326,"o":66.68,"t":"2026-10-20T19:45:00Z","v":114684,"vw":66.703876},{"c":66.97,"h":66.97,"l":66.69,"n":47,"o":66.69,"t":"2026-10-20T20:00:00Z","v":118706,"vw":66.690238},{"c":66.69,"h":66.69,"l":66.69,"n":1,"o":66.69,"t":"2026-10-20T20:30:00Z","v":100,"vw":66.69},{"c":66.96,"h":66.96,"l":66.96,"n":4,"o":66.96,"t":"2026-10-21T08:00:00Z","v":156,"vw":66.96},{"c":66.49,"h":66.49,"l":66.49,"n":10,"o":66.49,"t":"2026-10-21T11:45:00Z","v":251,"vw":66.49},{"c":65.12,"h":66.745,"l":64.8748,"n":555,"o":66.55,"t":"2026-10-21T13:30:00Z","v":31717,"vw":65.666579},{"c":65.405,"h":65.6358,"l":65.07,"n":589,"o":65.15,"t":"2026-10-21T13:45:00Z","v":21264,"vw":65.259416},{"c":64.965,"h":65.41,"l":64.4,"n":548,"o":65.405,"t":"2026-10-21T14:00:00Z","v":29834,"vw":64.765635},{"c":65.26,"h":66,"l":65.105,"n":538,"o":65.105,"t":"2026-10-21T14:15:00Z","v":22601,"vw":65.710391},{"c":65.47,"h":65.77,"l":65.26,"n":274,"o":65.26,"t":"2026-10-21T14:30:00Z","v":6028,"vw":65.519793},{"c":65.555,"h":65.65,"l":65.39,"n":555,"o":65.53,"t":"2026-10-21T14:45:00Z","v":16901,"vw":65.502262},{"c":65.4,"h":65.725,"l":65.36,"n":680,"o":65.56,"t":"2026-10-21T15:00:00Z","v":19175,"vw":65.514763},{"c":65.94,"h":66.065,"l":65.26,"n":730,"o":65.4,"t":"2026-10-21T15:15:00Z","v":31894,"vw":65.710386},{"c":65.56,"h":66.005,"l":65.56,"n":641,"o":65.95,"t":"2026-10-21T15:30:00Z","v":24352,"vw":65.801901},{"c":65.835,"h":65.9,"l":65.58,"n":607,"o":65.605,"t":"2026-10-21T15:45:00Z","v":57850,"vw":65.677553},{"c":65.89,"h":65.9,"l":65.68,"n":651,"o":65.9,"t":"2026-10-21T16:00:00Z","v":22389,"vw":65.80265},{"c":65.86,"h":66.0328,"l":65.81,"n":604,"o":65.915,"t":"2026-10-21T16:15:00Z","v":21737,"vw":65.919475},{"c":65.785,"h":66.015,"l":65.66,"n":458,"o":65.915,"t":"2026-10-21T16:30:00Z","v":13250,"vw":65.862206},{"c":65.77,"h":66,"l":65.67,"n":502,"o":65.71,"t":"2026-10-21T16:45:00Z","v":13633,"vw":65.793554},{"c":65.74,"h":65.83,"l":65.73,"n":303,"o":65.73,"t":"2026-10-21T17:00:00Z","v":6045,"vw":65.787578},{"c":65.74,"h":65.79,"l":65.62,"n":443,"o":65.78,"t":"2026-10-21T17:15:00Z","v":13391,"vw":65.699016},{"c":65.865,"h":65.9,"l":65.71,"n":359,"o":65.74,"t":"2026-10-21T17:30:00Z","v":8276,"vw":65.768481},{"c":66.1,"h":66.1,"l":65.81,"n":360,"o":65.84,"t":"2026-10-21T17:45:00Z","v":11582,"vw":65.97991},{"c":66.16,"h":66.175,"l":66.05,"n":333,"o":66.14,"t":"2026-10-21T18:00:00Z","v":8804,"vw":66.105117},{"c":66.37,"h":66.425,"l":66.11,"n":376,"o":66.11,"t":"2026-10-21T18:15:00Z","v":10759,"vw":66.3074},{"c":66.385,"h":66.4126,"l":66.33,"n":332,"o":66.34,"t":"2026-10-21T18:30:00Z","v":8003,"vw":66.377385},{"c":65.895,"h":66.46,"l":65.86,"n":915,"o":66.46,"t":"2026-10-21T18:45:00Z","v":29436,"vw":66.240578},{"c":65.58,"h":66.1,"l":65.35,"n":828,"o":65.9,"t":"2026-10-21T19:00:00Z","v":28476,"vw":65.719637},{"c":66.01,"h":66.01,"l":65.59,"n":602,"o":65.59,"t":"2026-10-21T19:15:00Z","v":19586,"vw":65.81816},{"c":66.025,"h":66.139,"l":65.88,"n":911,"o":65.99,"t":"2026-10-21T19:30:00Z","v":34131,"vw":66.044706},{"c":65.71,"h":66.36,"l":65.7,"n":2229,"o":66.035,"t":"2026-10-21T19:45:00Z","v":98346,"vw":65.943902},{"c":65.75,"h":65.75,"l":65.75,"n":42,"o":65.75,"t":"2026-10-21T20:00:00Z","v":129205,"vw":65.75},{"c":66,"h":66,"l":65.99,"n":6,"o":65.99,"t":"2026-10-22T13:00:00Z","v":300,"vw":65.996324},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-22T13:15:00Z","v":106,"vw":65.51},{"c":65.12,"h":66.45,"l":65,"n":429,"o":66.45,"t":"2026-10-22T13:30:00Z","v":39013,"vw":65.377795},{"c":66.05,"h":66.05,"l":65.215,"n":424,"o":65.31,"t":"2026-10-22T13:45:00Z","v":39392,"vw":65.609231},{"c":66.18,"h":66.2399,"l":65.59,"n":463,"o":65.985,"t":"2026-10-22T14:00:00Z","v":26742,"vw":65.8801},{"c":65.97,"h":66.28,"l":65.905,"n":292,"o":66.14,"t":"2026-10-22T14:15:00Z","v":9772,"vw":66.066284},{"c":65.755,"h":66.025,"l":65.55,"n":414,"o":65.99,"t":"2026-10-22T14:30:00Z","v":15535,"vw":65.803868},{"c":66.07,"h":66.19,"l":65.755,"n":315,"o":65.755,"t":"2026-10-22T14:45:00Z","v":9293,"vw":65.949377},{"c":66.185,"h":66.23,"l":65.78,"n":542,"o":65.92,"t":"2026-10-22T15:00:00Z","v":18683,"vw":66.038654},{"c":67.015,"h":67.1225,"l":66.155,"n":753,"o":66.155,"t":"2026-10-22T15:15:00Z","v":47229,"vw":66.635948},{"c":67.05,"h":67.2368,"l":66.82,"n":581,"o":67.02,"t":"2026-10-22T15:30:00Z","v":25378,"vw":67.003561},{"c":67.05,"h":67.4599,"l":66.92,"n":845,"o":67.15,"t":"2026-10-22T15:45:00Z","v":35981,"vw":67.208306},{"c":66.83,"h":67.145,"l":66.79,"n":449,"o":67.145,"t":"2026-10-22T16:00:00Z","v":17659,"vw":66.943665},{"c":66.84,"h":66.97,"l":66.76,"n":511,"o":66.85,"t":"2026-10-22T16:15:00Z","v":22069,"vw":66.844533},{"c":66.585,"h":66.87,"l":66.44,"n":478,"o":66.75,"t":"2026-10-22T16:30:00Z","v":14986,"vw":66.712281},{"c":66.32,"h":66.67,"l":66.31,"n":446,"o":66.61,"t":"2026-10-22T16:45:00Z","v":12870,"vw":66.529353},{"c":66.245,"h":66.36,"l":66.1,"n":394,"o":66.25,"t":"2026-10-22T17:00:00Z","v":13639,"vw":66.225592},{"c":66.75,"h":66.77,"l":66.15,"n":534,"o":66.255,"t":"2026-10-22T17:15:00Z","v":20831,"vw":66.545696},{"c":66.66,"h":66.77,"l":66.5,"n":271,"o":66.77,"t":"2026-10-22T17:30:00Z","v":8772,"vw":66.578191},{"c":66.6,"h":66.68,"l":66.47,"n":352,"o":66.57,"t":"2026-10-22T17:45:00Z","v":11562,"vw":66.607639},{"c":66.42,"h":66.63,"l":66.34,"n":253,"o":66.58,"t":"2026-10-22T18:00:00Z","v":6300,"vw":66.413734},{"c":66.46,"h":66.545,"l":66.35,"n":335,"o":66.48,"t":"2026-10-22T18:15:00Z","v":17157,"vw":66.427086},{"c":66.49,"h":66.61,"l":66.415,"n":284,"o":66.51,"t":"2026-10-22T18:30:00Z","v":7770,"vw":66.512365},{"c":66.48,"h":66.6,"l":66.37,"n":414,"o":66.425,"t":"2026-10-22T18:45:00Z","v":13940,"vw":66.48976},{"c":66.42,"h":66.68,"l":66.385,"n":710,"o":66.52,"t":"2026-10-22T19:00:00Z","v":29033,"vw":66.520764},{"c":66.635,"h":66.65,"l":66.455,"n":627,"o":66.49,"t":"2026-10-22T19:15:00Z","v":17811,"vw":66.555821},{"c":67.01,"h":67.14,"l":66.46,"n":936,"o":66.6,"t":"2026-10-22T19:30:00Z","v":82390,"vw":66.641421},{"c":67.29,"h":67.56,"l":66.95,"n":2429,"o":67.01,"t":"2026-10-22T19:45:00Z","v":90575,"vw":67.298364},{"c":67.31,"h":67.31,"l":67.31,"n":45,"o":67.31,"t":"2026-10-22T20:00:00Z","v":80001,"vw":67.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.534074632757764,"strike":89.09253672422359,"iv":0.6796384589779242,"gamma":0.014689361964359736,"theta":-0.03774769118030726,"vega":0.032817433615890346,"rho":0.004733977443955295,"breakevenPct":33.15497155991882},{"delta":0.15,"premium":0.7150184920221504,"strike":79.35701077127035,"iv":0.5138715773433882,"gamma":0.023804830687926264,"theta":-0.04014904383663911,"vega":0.04394875530792761,"rho":0.00715493660602346,"breakevenPct":18.9600791313215},{"delta":0.2,"premium":1.0080188679245283,"strike":77.02830188679245,"iv":0.5095132075471698,"gamma":0.029026415094339623,"theta":-0.04784528301886793,"vega":0.05300754716981132,"rho":0.009549091566993339,"breakevenPct":15.935701611524252},{"delta":0.25,"premium":1.2948275862068965,"strike":74.65517241379311,"iv":0.4806793103448276,"gamma":0.03454827586206896,"theta":-0.05145172413793103,"vega":0.059841379310344826,"rho":0.01193160021644223,"breakevenPct":12.836131332640026},{"delta":0.3,"premium":1.7590185676392576,"strike":73.54995579133511,"iv":0.5107412024756852,"gamma":0.03534403183023872,"theta":-0.05963032714412025,"vega":0.06510221043324492,"rho":0.01422884437278073,"breakevenPct":11.883783032200803},{"delta":0.35,"premium":2.221827706635623,"strike":72.42724097788125,"iv":0.5389769499417928,"gamma":0.03619313154831199,"theta":-0.06749895227008149,"vega":0.07023096623981373,"rho":0.016526656598305784,"breakevenPct":10.903385358069945},{"delta":0.4,"premium":2.6583818393480794,"strike":70.9720605355064,"iv":0.5325159487776484,"gamma":0.038055762514551804,"theta":-0.0694779976717113,"vega":0.07285029103608848,"rho":0.01883526213837529,"breakevenPct":9.39004958379807},{"delta":0.45,"premium":3.0811907270811383,"strike":69.5626975763962,"iv":0.521168177028451,"gamma":0.03994720758693362,"theta":-0.07011780821917808,"vega":0.07475742887249737,"rho":0.021154773429156247,"breakevenPct":7.924362358456907},{"delta":0.5,"premium":3.476343519494205,"strike":68.24552160168598,"iv":0.49998798735511063,"gamma":0.04189662802950474,"theta":-0.06806301369863013,"vega":0.07523161222339304,"rho":0.023496227615947003,"breakevenPct":6.554546309879943},{"delta":0.55,"premium":4.043762376237625,"strike":66.9628712871287,"iv":0.49655108910891094,"gamma":0.041861287128712864,"theta":-0.06739415841584158,"vega":0.07468356435643564,"rho":0.02572347414440466,"breakevenPct":5.491953147179223},{"delta":0.6,"premium":4.835841584158416,"strike":65.72524752475248,"iv":0.5162540594059406,"gamma":0.039237524752475245,"theta":-0.06853277227722772,"vega":0.07280237623762376,"rho":0.027801777044713625,"breakevenPct":4.830023932418493},{"delta":0.65,"premium":5.536733760292773,"strike":64.52653247941446,"iv":0.5187094236047576,"gamma":0.03732122598353156,"theta":-0.06664327538883805,"vega":0.06980612991765782,"rho":0.029942904506205917,"breakevenPct":4.090426741505308},{"delta":0.7,"premium":6.108554437328453,"strike":63.38289112534309,"iv":0.4967515096065874,"gamma":0.036406312900274476,"theta":-0.06046761207685271,"vega":0.06523156450137238,"rho":0.03217295755430069,"breakevenPct":3.2408937196130467},{"delta":0.75,"premium":6.808781362007167,"strike":62.159498207885306,"iv":0.48117562724014334,"gamma":0.03465125448028675,"theta":-0.054487813620071684,"vega":0.0600247311827957,"rho":0.034310985035683354,"breakevenPct":2.4636451788626785},{"delta":0.8,"premium":7.943787335722819,"strike":60.66606929510155,"iv":0.48720908004778973,"gamma":0.030051493428912786,"theta":-0.04917120669056153,"vega":0.05267706093189964,"rho":0.03613741717714605,"breakevenPct":1.931149354961182},{"delta":0.85,"premium":10.301920341394023,"strike":58.0298719772404,"iv":0.545930440967283,"gamma":0.023035277382645807,"theta":-0.04542091038406828,"vega":0.04376543385490754,"rho":0.037016673840788016,"breakevenPct":1.5180393977632234},{"delta":0.9,"premium":12.741160220994471,"strike":55.340699815837944,"iv":0.5956042357274398,"gamma":0.015440883977900553,"theta":-0.03994751381215466,"vega":0.03311031307550642,"rho":0.037835642756703425,"breakevenPct":1.1467241670367185}],"put":[{"delta":0.1,"premium":0.5505681818181819,"strike":55.561868686868685,"iv":0.5728742424242423,"gamma":0.01615858585858586,"theta":-0.03183838383838384,"vega":0.03316767676767677,"rho":-0.005943783414291146,"breakevenPct":18.2717270761395},{"delta":0.15,"premium":0.8566613162118779,"strike":58.274478330658106,"iv":0.5396052969502407,"gamma":0.02260658105939005,"theta":-0.039619101123595506,"vega":0.043924558587479935,"rho":-0.00893021634403698,"breakevenPct":14.696453700124462},{"delta":0.2,"premium":1.2073422330097088,"strike":60.2123786407767,"iv":0.528334708737864,"gamma":0.027835194174757282,"theta":-0.046681553398058254,"vega":0.05296844660194175,"rho":-0.0119432401918389,"breakevenPct":12.338380021145463},{"delta":0.25,"premium":1.6169296116504857,"strike":61.72936893203884,"iv":0.5257254854368931,"gamma":0.03165800970873786,"theta":-0.05226407766990292,"vega":0.05988592233009708,"rho":-0.014985168859151412,"breakevenPct":10.693152101636686},{"delta":0.3,"premium":2.0602816153028694,"strike":63.15356004250797,"iv":0.5229883103081828,"gamma":0.03482869287991498,"theta":-0.05666854410201913,"vega":0.06554367693942614,"rho":-0.01804815102644678,"breakevenPct":9.235955389681923},{"delta":0.35,"premium":2.5384962805526037,"strike":64.48193411264612,"iv":0.5201190223166844,"gamma":0.03732603613177471,"theta":-0.05985664187035069,"vega":0.06990074388947927,"rho":-0.02113287136039111,"breakevenPct":7.972904721299192},{"delta":0.4,"premium":3.0162585700293834,"strike":65.7468168462292,"iv":0.5105161606268365,"gamma":0.03961439764936337,"theta":-0.060801273261508325,"vega":0.07276503428011753,"rho":-0.024214533782606993,"breakevenPct":6.803508726489674},{"delta":0.45,"premium":3.493731635651322,"strike":66.97110675808031,"iv":0.49660822722820763,"gamma":0.041769147894221356,"theta":-0.060311557296767876,"vega":0.07467492654260528,"rho":-0.027294241146504687,"breakevenPct":5.69399030986631},{"delta":0.5,"premium":4.055988857938718,"strike":68.15923862581243,"iv":0.48733017641597026,"gamma":0.042805478180129995,"theta":-0.059124326833797584,"vega":0.07515719591457753,"rho":-0.03042971985991947,"breakevenPct":4.764151288257733},{"delta":0.55,"premium":4.6827298050139285,"strike":69.31987000928505,"iv":0.48157344475394614,"gamma":0.04299117920148561,"theta":-0.05740659238625812,"vega":0.07455366759517178,"rho":-0.03360761621944584,"breakevenPct":3.970969834688571},{"delta":0.6,"premium":5.458105147864184,"strike":70.56681270536691,"iv":0.48178225629791893,"gamma":0.042079737130339544,"theta":-0.05560646221248631,"vega":0.07295301204819278,"rho":-0.03688951172618605,"breakevenPct":3.2703795015558774},{"delta":0.65,"premium":6.443866374589266,"strike":71.93592552026287,"iv":0.49043504928806136,"gamma":0.03961533406352683,"theta":-0.053689704271631986,"vega":0.06994096385542169,"rho":-0.040318613755311074,"breakevenPct":2.7008480973501614},{"delta":0.7,"premium":8.313771186440675,"strike":74.0572033898305,"iv":0.540093220338983,"gamma":0.03411525423728814,"theta":-0.05520466101694915,"vega":0.06583474576271187,"rho":-0.04441693445992562,"breakevenPct":2.3273923586542438},{"delta":0.75,"premium":9.697777777777777,"strike":75.77777777777777,"iv":0.5449777777777778,"gamma":0.030311111111111108,"theta":-0.04991111111111111,"vega":0.05958888888888889,"rho":-0.048149281687238095,"breakevenPct":1.8273659188827862},{"delta":0.8,"premium":10.47072463768116,"strike":76.98550724637681,"iv":0.5092289855072464,"gamma":0.028620289855072464,"theta":-0.039524637681159415,"vega":0.05258405797101449,"rho":-0.05142011040346951,"breakevenPct":1.1814253324979171},{"delta":0.85,"premium":13.39822888283378,"strike":80.20435967302451,"iv":0.5473498637602178,"gamma":0.02252615803814715,"theta":-0.034101907356948236,"vega":0.04418528610354224,"rho":-0.05635071438343123,"breakevenPct":0.7485800175445987},{"delta":0.9,"premium":21.991304347826095,"strike":89.0217391304348,"iv":0.6863014492753624,"gamma":0.01379420289855072,"theta":-0.029145652173913038,"vega":0.0329659420289855,"rho":-0.06574736037306646,"breakevenPct":0.41533979704546775}]},"raw":{"call":[{"delta":0.1,"premium":0.534074632757764,"strike":89.09253672422359,"iv":0.6796384589779242,"gamma":0.014689361964359736,"theta":-0.03774769118030726,"vega":0.032817433615890346,"rho":0.004733977443955295,"breakevenPct":33.15497155991882},{"delta":0.15,"premium":0.7150184920221504,"strike":79.35701077127035,"iv":0.5138715773433882,"gamma":0.023804830687926264,"theta":-0.04014904383663911,"vega":0.04394875530792761,"rho":0.00715493660602346,"breakevenPct":18.9600791313215},{"delta":0.2,"premium":1.0080188679245283,"strike":77.02830188679245,"iv":0.5095132075471698,"gamma":0.029026415094339623,"theta":-0.04784528301886793,"vega":0.05300754716981132,"rho":0.009549091566993339,"breakevenPct":15.935701611524252},{"delta":0.25,"premium":1.2948275862068965,"strike":74.65517241379311,"iv":0.4806793103448276,"gamma":0.03454827586206896,"theta":-0.05145172413793103,"vega":0.059841379310344826,"rho":0.01193160021644223,"breakevenPct":12.836131332640026},{"delta":0.3,"premium":1.7590185676392576,"strike":73.54995579133511,"iv":0.5107412024756852,"gamma":0.03534403183023872,"theta":-0.05963032714412025,"vega":0.06510221043324492,"rho":0.01422884437278073,"breakevenPct":11.883783032200803},{"delta":0.35,"premium":2.221827706635623,"strike":72.42724097788125,"iv":0.5389769499417928,"gamma":0.03619313154831199,"theta":-0.06749895227008149,"vega":0.07023096623981373,"rho":0.016526656598305784,"breakevenPct":10.903385358069945},{"delta":0.4,"premium":2.6583818393480794,"strike":70.9720605355064,"iv":0.5325159487776484,"gamma":0.038055762514551804,"theta":-0.0694779976717113,"vega":0.07285029103608848,"rho":0.01883526213837529,"breakevenPct":9.39004958379807},{"delta":0.45,"premium":3.0811907270811383,"strike":69.5626975763962,"iv":0.521168177028451,"gamma":0.03994720758693362,"theta":-0.07011780821917808,"vega":0.07475742887249737,"rho":0.021154773429156247,"breakevenPct":7.924362358456907},{"delta":0.5,"premium":3.476343519494205,"strike":68.24552160168598,"iv":0.49998798735511063,"gamma":0.04189662802950474,"theta":-0.06806301369863013,"vega":0.07523161222339304,"rho":0.023496227615947003,"breakevenPct":6.554546309879943},{"delta":0.55,"premium":4.043762376237625,"strike":66.9628712871287,"iv":0.49655108910891094,"gamma":0.041861287128712864,"theta":-0.06739415841584158,"vega":0.07468356435643564,"rho":0.02572347414440466,"breakevenPct":5.491953147179223},{"delta":0.6,"premium":4.835841584158416,"strike":65.72524752475248,"iv":0.5162540594059406,"gamma":0.039237524752475245,"theta":-0.06853277227722772,"vega":0.07280237623762376,"rho":0.027801777044713625,"breakevenPct":4.830023932418493},{"delta":0.65,"premium":5.536733760292773,"strike":64.52653247941446,"iv":0.5187094236047576,"gamma":0.03732122598353156,"theta":-0.06664327538883805,"vega":0.06980612991765782,"rho":0.029942904506205917,"breakevenPct":4.090426741505308},{"delta":0.7,"premium":6.108554437328453,"strike":63.38289112534309,"iv":0.4967515096065874,"gamma":0.036406312900274476,"theta":-0.06046761207685271,"vega":0.06523156450137238,"rho":0.03217295755430069,"breakevenPct":3.2408937196130467},{"delta":0.75,"premium":6.808781362007167,"strike":62.159498207885306,"iv":0.48117562724014334,"gamma":0.03465125448028675,"theta":-0.054487813620071684,"vega":0.0600247311827957,"rho":0.034310985035683354,"breakevenPct":2.4636451788626785},{"delta":0.8,"premium":7.943787335722819,"strike":60.66606929510155,"iv":0.48720908004778973,"gamma":0.030051493428912786,"theta":-0.04917120669056153,"vega":0.05267706093189964,"rho":0.03613741717714605,"breakevenPct":1.931149354961182},{"delta":0.85,"premium":10.301920341394023,"strike":58.0298719772404,"iv":0.545930440967283,"gamma":0.023035277382645807,"theta":-0.04542091038406828,"vega":0.04376543385490754,"rho":0.037016673840788016,"breakevenPct":1.5180393977632234},{"delta":0.9,"premium":12.741160220994471,"strike":55.340699815837944,"iv":0.5956042357274398,"gamma":0.015440883977900553,"theta":-0.03994751381215466,"vega":0.03311031307550642,"rho":0.037835642756703425,"breakevenPct":1.1467241670367185}],"put":[{"delta":0.1,"premium":0.5505681818181819,"strike":55.561868686868685,"iv":0.5728742424242423,"gamma":0.01615858585858586,"theta":-0.03183838383838384,"vega":0.03316767676767677,"rho":-0.005943783414291146,"breakevenPct":18.2717270761395},{"delta":0.15,"premium":0.8566613162118779,"strike":58.274478330658106,"iv":0.5396052969502407,"gamma":0.02260658105939005,"theta":-0.039619101123595506,"vega":0.043924558587479935,"rho":-0.00893021634403698,"breakevenPct":14.696453700124462},{"delta":0.2,"premium":1.2073422330097088,"strike":60.2123786407767,"iv":0.528334708737864,"gamma":0.027835194174757282,"theta":-0.046681553398058254,"vega":0.05296844660194175,"rho":-0.0119432401918389,"breakevenPct":12.338380021145463},{"delta":0.25,"premium":1.6169296116504857,"strike":61.72936893203884,"iv":0.5257254854368931,"gamma":0.03165800970873786,"theta":-0.05226407766990292,"vega":0.05988592233009708,"rho":-0.014985168859151412,"breakevenPct":10.693152101636686},{"delta":0.3,"premium":2.0602816153028694,"strike":63.15356004250797,"iv":0.5229883103081828,"gamma":0.03482869287991498,"theta":-0.05666854410201913,"vega":0.06554367693942614,"rho":-0.01804815102644678,"breakevenPct":9.235955389681923},{"delta":0.35,"premium":2.5384962805526037,"strike":64.48193411264612,"iv":0.5201190223166844,"gamma":0.03732603613177471,"theta":-0.05985664187035069,"vega":0.06990074388947927,"rho":-0.02113287136039111,"breakevenPct":7.972904721299192},{"delta":0.4,"premium":3.0162585700293834,"strike":65.7468168462292,"iv":0.5105161606268365,"gamma":0.03961439764936337,"theta":-0.060801273261508325,"vega":0.07276503428011753,"rho":-0.024214533782606993,"breakevenPct":6.803508726489674},{"delta":0.45,"premium":3.493731635651322,"strike":66.97110675808031,"iv":0.49660822722820763,"gamma":0.041769147894221356,"theta":-0.060311557296767876,"vega":0.07467492654260528,"rho":-0.027294241146504687,"breakevenPct":5.69399030986631},{"delta":0.5,"premium":4.055988857938718,"strike":68.15923862581243,"iv":0.48733017641597026,"gamma":0.042805478180129995,"theta":-0.059124326833797584,"vega":0.07515719591457753,"rho":-0.03042971985991947,"breakevenPct":4.764151288257733},{"delta":0.55,"premium":4.6827298050139285,"strike":69.31987000928505,"iv":0.48157344475394614,"gamma":0.04299117920148561,"theta":-0.05740659238625812,"vega":0.07455366759517178,"rho":-0.03360761621944584,"breakevenPct":3.970969834688571},{"delta":0.6,"premium":5.458105147864184,"strike":70.56681270536691,"iv":0.48178225629791893,"gamma":0.042079737130339544,"theta":-0.05560646221248631,"vega":0.07295301204819278,"rho":-0.03688951172618605,"breakevenPct":3.2703795015558774},{"delta":0.65,"premium":6.443866374589266,"strike":71.93592552026287,"iv":0.49043504928806136,"gamma":0.03961533406352683,"theta":-0.053689704271631986,"vega":0.06994096385542169,"rho":-0.040318613755311074,"breakevenPct":2.7008480973501614},{"delta":0.7,"premium":8.313771186440675,"strike":74.0572033898305,"iv":0.540093220338983,"gamma":0.03411525423728814,"theta":-0.05520466101694915,"vega":0.06583474576271187,"rho":-0.04441693445992562,"breakevenPct":2.3273923586542438},{"delta":0.75,"premium":9.697777777777777,"strike":75.77777777777777,"iv":0.5449777777777778,"gamma":0.030311111111111108,"theta":-0.04991111111111111,"vega":0.05958888888888889,"rho":-0.048149281687238095,"breakevenPct":1.8273659188827862},{"delta":0.8,"premium":10.47072463768116,"strike":76.98550724637681,"iv":0.5092289855072464,"gamma":0.028620289855072464,"theta":-0.039524637681159415,"vega":0.05258405797101449,"rho":-0.05142011040346951,"breakevenPct":1.1814253324979171},{"delta":0.85,"premium":13.39822888283378,"strike":80.20435967302451,"iv":0.5473498637602178,"gamma":0.02252615803814715,"theta":-0.034101907356948236,"vega":0.04418528610354224,"rho":-0.05635071438343123,"breakevenPct":0.7485800175445987},{"delta":0.9,"premium":21.991304347826095,"strike":89.0217391304348,"iv":0.6863014492753624,"gamma":0.01379420289855072,"theta":-0.029145652173913038,"vega":0.0329659420289855,"rho":-0.06574736037306646,"breakevenPct":0.41533979704546775}]}},"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"}}