{"symbol":"CELC","url":"https://intraalpha.com/companies/CELC","capturedAt":"2026-10-22T23:58:05.882Z","state":"ready","quote":{"symbol":"CELC","last_price":66.57,"prev_close":61.56,"regular_close":65.57,"change":5.01,"change_pct":8.1384,"regular_change":4.01,"regular_change_pct":6.514,"extended_change":1,"extended_change_pct":1.5251,"bid":63,"ask":66.69,"bid_size":100,"ask_size":600,"volume":1932872,"vwap":65.357039,"open":61.74,"high":66.93,"low":61.74,"close":65.57,"trade_count":24779,"last_trade_at":"2026-10-22T22:39:07.205079829Z","last_quote_at":"2026-10-22T22:42:31.824503049Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:04.640634157-04:00","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":"CELC","fetched_at":"2026-10-22T23:58:05.480961+00:00","name":"Celcuity LLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Celcuity Inc., a clinical-stage biotechnology company, discovers cancer subtypes and therapeutic options for cancer patients in the United States. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3033778000,"ebitda":-208479008,"pe_ratio":null,"peg_ratio":null,"book_value":-0.261,"dividend_per_share":null,"dividend_yield":null,"eps":-4.31,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.258,"return_on_equity_ttm":-14.34,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":155.92,"analyst_number":3,"beta":0.108,"fifty_two_week_high":151.02,"fifty_two_week_low":53.54,"fifty_day_ma":81.03,"two_hundred_day_ma":102.02,"shares_outstanding":48931900,"forward_pe":null,"price_to_sales":null,"price_to_book":78.9,"ev_to_revenue":null,"ev_to_ebitda":-7.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:05.480961+00:00"},"optionObservedAt":"2026-10-22T19:50:00.809Z","bars":[{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-15T11:00:00Z","v":5000,"vw":59.5},{"c":60.5,"h":60.5,"l":60.5,"n":7,"o":60.5,"t":"2026-10-15T12:55:00Z","v":4500,"vw":60.5},{"c":60.775,"h":60.81,"l":60.1,"n":275,"o":60.67,"t":"2026-10-15T13:30:00Z","v":16148,"vw":60.575956},{"c":60.645,"h":61.26,"l":60.485,"n":285,"o":60.8,"t":"2026-10-15T13:35:00Z","v":11541,"vw":60.870195},{"c":60.71,"h":60.71,"l":60.185,"n":386,"o":60.635,"t":"2026-10-15T13:40:00Z","v":21927,"vw":60.437151},{"c":61.015,"h":61.17,"l":60.555,"n":178,"o":60.64,"t":"2026-10-15T13:45:00Z","v":13106,"vw":60.850758},{"c":60.76,"h":61.11,"l":60.76,"n":159,"o":61.02,"t":"2026-10-15T13:50:00Z","v":85373,"vw":60.997417},{"c":61.31,"h":61.33,"l":60.685,"n":249,"o":60.8,"t":"2026-10-15T13:55:00Z","v":13168,"vw":60.860851},{"c":61.57,"h":61.72,"l":61.405,"n":277,"o":61.44,"t":"2026-10-15T14:00:00Z","v":17307,"vw":61.605583},{"c":60.95,"h":61.58,"l":60.66,"n":489,"o":61.48,"t":"2026-10-15T14:05:00Z","v":32410,"vw":60.953682},{"c":60.605,"h":61.02,"l":60.565,"n":322,"o":61.02,"t":"2026-10-15T14:10:00Z","v":11845,"vw":60.703202},{"c":60.74,"h":60.74,"l":60.56,"n":200,"o":60.605,"t":"2026-10-15T14:15:00Z","v":7993,"vw":60.653829},{"c":60.455,"h":60.755,"l":60.43,"n":175,"o":60.74,"t":"2026-10-15T14:20:00Z","v":8648,"vw":60.560954},{"c":60.13,"h":60.5099,"l":60.03,"n":278,"o":60.38,"t":"2026-10-15T14:25:00Z","v":10286,"vw":60.222726},{"c":60.32,"h":60.375,"l":60,"n":345,"o":60.07,"t":"2026-10-15T14:30:00Z","v":17832,"vw":60.242846},{"c":60.875,"h":60.89,"l":60.24,"n":806,"o":60.375,"t":"2026-10-15T14:35:00Z","v":95591,"vw":60.446306},{"c":60.6975,"h":60.93,"l":60.59,"n":1133,"o":60.875,"t":"2026-10-15T14:40:00Z","v":72330,"vw":60.701605},{"c":61.33,"h":61.56,"l":60.7,"n":640,"o":60.7,"t":"2026-10-15T14:45:00Z","v":34655,"vw":61.022947},{"c":61.49,"h":61.5,"l":61.33,"n":255,"o":61.33,"t":"2026-10-15T14:50:00Z","v":8312,"vw":61.416392},{"c":61.435,"h":61.6,"l":61.4,"n":190,"o":61.55,"t":"2026-10-15T14:55:00Z","v":7874,"vw":61.494899},{"c":61.06,"h":61.545,"l":61.055,"n":236,"o":61.545,"t":"2026-10-15T15:00:00Z","v":10430,"vw":61.243406},{"c":61.285,"h":61.285,"l":60.88,"n":487,"o":61.01,"t":"2026-10-15T15:05:00Z","v":27973,"vw":61.118565},{"c":61.53,"h":61.58,"l":61.2,"n":257,"o":61.33,"t":"2026-10-15T15:10:00Z","v":13293,"vw":61.322303},{"c":61.53,"h":61.73,"l":61.47,"n":227,"o":61.53,"t":"2026-10-15T15:15:00Z","v":11798,"vw":61.599339},{"c":61.43,"h":61.62,"l":61.39,"n":181,"o":61.62,"t":"2026-10-15T15:20:00Z","v":10400,"vw":61.513732},{"c":61.07,"h":61.39,"l":61.07,"n":213,"o":61.37,"t":"2026-10-15T15:25:00Z","v":10868,"vw":61.226763},{"c":61.24,"h":61.31,"l":61.145,"n":265,"o":61.145,"t":"2026-10-15T15:30:00Z","v":11689,"vw":61.236118},{"c":61.07,"h":61.23,"l":61.02,"n":144,"o":61.18,"t":"2026-10-15T15:35:00Z","v":6381,"vw":61.161035},{"c":60.735,"h":61.15,"l":60.735,"n":300,"o":61.15,"t":"2026-10-15T15:40:00Z","v":11819,"vw":60.880785},{"c":60.915,"h":61.07,"l":60.6,"n":467,"o":60.67,"t":"2026-10-15T15:45:00Z","v":33364,"vw":60.853517},{"c":60.29,"h":61.09,"l":60.235,"n":411,"o":60.9,"t":"2026-10-15T15:50:00Z","v":18625,"vw":60.502341},{"c":60.47,"h":60.565,"l":60.2,"n":299,"o":60.22,"t":"2026-10-15T15:55:00Z","v":12206,"vw":60.418202},{"c":60.91,"h":60.97,"l":60.36,"n":322,"o":60.42,"t":"2026-10-15T16:00:00Z","v":13895,"vw":60.680421},{"c":60.82,"h":60.94,"l":60.775,"n":215,"o":60.875,"t":"2026-10-15T16:05:00Z","v":8317,"vw":60.834852},{"c":60.64,"h":60.86,"l":60.555,"n":185,"o":60.825,"t":"2026-10-15T16:10:00Z","v":9550,"vw":60.706855},{"c":60.55,"h":60.63,"l":60.49,"n":195,"o":60.6,"t":"2026-10-15T16:15:00Z","v":27594,"vw":60.571359},{"c":60.5,"h":60.585,"l":60.41,"n":259,"o":60.565,"t":"2026-10-15T16:20:00Z","v":8166,"vw":60.506124},{"c":60.6,"h":60.61,"l":60.49,"n":191,"o":60.52,"t":"2026-10-15T16:25:00Z","v":7703,"vw":60.536229},{"c":60.42,"h":60.7,"l":60.4,"n":252,"o":60.6,"t":"2026-10-15T16:30:00Z","v":14418,"vw":60.571151},{"c":60.61,"h":60.76,"l":60.47,"n":212,"o":60.4725,"t":"2026-10-15T16:35:00Z","v":9364,"vw":60.575209},{"c":60.555,"h":60.63,"l":60.555,"n":163,"o":60.56,"t":"2026-10-15T16:40:00Z","v":6184,"vw":60.593523},{"c":60.59,"h":60.605,"l":60.46,"n":221,"o":60.535,"t":"2026-10-15T16:45:00Z","v":10127,"vw":60.520527},{"c":60.56,"h":60.67,"l":60.52,"n":240,"o":60.64,"t":"2026-10-15T16:50:00Z","v":11118,"vw":60.614829},{"c":60.685,"h":60.745,"l":60.54,"n":193,"o":60.54,"t":"2026-10-15T16:55:00Z","v":8089,"vw":60.65173},{"c":60.4,"h":60.655,"l":60.39,"n":156,"o":60.655,"t":"2026-10-15T17:00:00Z","v":3864,"vw":60.495579},{"c":60.405,"h":60.45,"l":60.33,"n":242,"o":60.405,"t":"2026-10-15T17:05:00Z","v":8104,"vw":60.368871},{"c":60.39,"h":60.46,"l":60.34,"n":189,"o":60.405,"t":"2026-10-15T17:10:00Z","v":10774,"vw":60.383372},{"c":60.515,"h":60.575,"l":60.445,"n":181,"o":60.47,"t":"2026-10-15T17:15:00Z","v":6874,"vw":60.51951},{"c":60.55,"h":60.55,"l":60.43,"n":134,"o":60.48,"t":"2026-10-15T17:20:00Z","v":3845,"vw":60.473295},{"c":60.47,"h":60.54,"l":60.42,"n":201,"o":60.54,"t":"2026-10-15T17:25:00Z","v":7207,"vw":60.454457},{"c":60.545,"h":60.55,"l":60.45,"n":118,"o":60.48,"t":"2026-10-15T17:30:00Z","v":3526,"vw":60.497634},{"c":60.66,"h":60.755,"l":60.51,"n":294,"o":60.54,"t":"2026-10-15T17:35:00Z","v":10847,"vw":60.630857},{"c":60.61,"h":60.74,"l":60.61,"n":194,"o":60.66,"t":"2026-10-15T17:40:00Z","v":9341,"vw":60.691345},{"c":60.84,"h":60.84,"l":60.645,"n":255,"o":60.645,"t":"2026-10-15T17:45:00Z","v":11481,"vw":60.779654},{"c":60.865,"h":60.88,"l":60.81,"n":217,"o":60.81,"t":"2026-10-15T17:50:00Z","v":9747,"vw":60.85597},{"c":60.81,"h":61.04,"l":60.81,"n":302,"o":60.85,"t":"2026-10-15T17:55:00Z","v":25017,"vw":60.929593},{"c":60.57,"h":60.83,"l":60.54,"n":220,"o":60.81,"t":"2026-10-15T18:00:00Z","v":25067,"vw":60.722649},{"c":60.36,"h":60.62,"l":60.33,"n":192,"o":60.59,"t":"2026-10-15T18:05:00Z","v":8091,"vw":60.495295},{"c":60.3901,"h":60.52,"l":60.34,"n":240,"o":60.36,"t":"2026-10-15T18:10:00Z","v":7216,"vw":60.423226},{"c":60.47,"h":60.48,"l":60.37,"n":119,"o":60.39,"t":"2026-10-15T18:15:00Z","v":4354,"vw":60.406213},{"c":60.3,"h":60.445,"l":60.3,"n":206,"o":60.445,"t":"2026-10-15T18:20:00Z","v":10748,"vw":60.383093},{"c":60.26,"h":60.385,"l":60.24,"n":107,"o":60.3,"t":"2026-10-15T18:25:00Z","v":5074,"vw":60.326283},{"c":60.33,"h":60.42,"l":60.3,"n":233,"o":60.3,"t":"2026-10-15T18:30:00Z","v":7595,"vw":60.368177},{"c":60.2,"h":60.37,"l":60.12,"n":294,"o":60.34,"t":"2026-10-15T18:35:00Z","v":13828,"vw":60.236292},{"c":60.275,"h":60.28,"l":60.14,"n":227,"o":60.28,"t":"2026-10-15T18:40:00Z","v":6848,"vw":60.211304},{"c":60.34,"h":60.34,"l":60.2,"n":214,"o":60.25,"t":"2026-10-15T18:45:00Z","v":6267,"vw":60.240622},{"c":60.36,"h":60.425,"l":60.36,"n":258,"o":60.39,"t":"2026-10-15T18:50:00Z","v":7522,"vw":60.391469},{"c":60.47,"h":60.575,"l":60.375,"n":290,"o":60.375,"t":"2026-10-15T18:55:00Z","v":9057,"vw":60.486508},{"c":60.475,"h":60.57,"l":60.42,"n":207,"o":60.48,"t":"2026-10-15T19:00:00Z","v":7155,"vw":60.485021},{"c":60.76,"h":60.77,"l":60.45,"n":281,"o":60.45,"t":"2026-10-15T19:05:00Z","v":8767,"vw":60.622978},{"c":60.825,"h":60.85,"l":60.66,"n":334,"o":60.745,"t":"2026-10-15T19:10:00Z","v":14855,"vw":60.749842},{"c":60.7,"h":60.81,"l":60.68,"n":248,"o":60.765,"t":"2026-10-15T19:15:00Z","v":12549,"vw":60.750166},{"c":60.73,"h":60.74,"l":60.64,"n":215,"o":60.68,"t":"2026-10-15T19:20:00Z","v":10127,"vw":60.690563},{"c":60.405,"h":60.73,"l":60.39,"n":443,"o":60.73,"t":"2026-10-15T19:25:00Z","v":112173,"vw":60.643008},{"c":60.95,"h":60.98,"l":60.35,"n":436,"o":60.39,"t":"2026-10-15T19:30:00Z","v":49993,"vw":60.731693},{"c":61.26,"h":61.26,"l":60.94,"n":310,"o":60.95,"t":"2026-10-15T19:35:00Z","v":16011,"vw":61.057668},{"c":61.155,"h":61.22,"l":61.06,"n":409,"o":61.21,"t":"2026-10-15T19:40:00Z","v":19293,"vw":61.152669},{"c":61.285,"h":61.49,"l":61,"n":753,"o":61.15,"t":"2026-10-15T19:45:00Z","v":39738,"vw":61.335813},{"c":60.465,"h":61.21,"l":60.33,"n":1805,"o":61.19,"t":"2026-10-15T19:50:00Z","v":110554,"vw":60.816811},{"c":60.31,"h":60.56,"l":60.27,"n":3110,"o":60.495,"t":"2026-10-15T19:55:00Z","v":203340,"vw":60.382327},{"c":60.3,"h":60.3,"l":60.3,"n":22,"o":60.3,"t":"2026-10-15T20:00:00Z","v":462933,"vw":60.3},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-15T20:40:00Z","v":1156,"vw":60.3},{"c":60.6,"h":60.7,"l":60.3,"n":28,"o":60.3,"t":"2026-10-16T11:05:00Z","v":1069,"vw":60.473537},{"c":60.65,"h":60.65,"l":60.65,"n":2,"o":60.65,"t":"2026-10-16T11:10:00Z","v":209,"vw":60.65},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-16T11:55:00Z","v":100,"vw":60.66},{"c":59.63,"h":60.23,"l":59.63,"n":121,"o":60.16,"t":"2026-10-16T13:30:00Z","v":15596,"vw":60.124758},{"c":59.62,"h":59.6651,"l":59.09,"n":278,"o":59.63,"t":"2026-10-16T13:35:00Z","v":21198,"vw":59.387869},{"c":59.21,"h":59.68,"l":59.21,"n":245,"o":59.68,"t":"2026-10-16T13:40:00Z","v":18683,"vw":59.516437},{"c":58.41,"h":59.24,"l":58.21,"n":599,"o":59.09,"t":"2026-10-16T13:45:00Z","v":93825,"vw":58.835768},{"c":57.76,"h":58.3624,"l":57.63,"n":508,"o":58.3624,"t":"2026-10-16T13:50:00Z","v":47238,"vw":57.95975},{"c":57.315,"h":57.75,"l":57.3,"n":271,"o":57.715,"t":"2026-10-16T13:55:00Z","v":15634,"vw":57.53611},{"c":57.6072,"h":57.6072,"l":57.295,"n":238,"o":57.415,"t":"2026-10-16T14:00:00Z","v":11484,"vw":57.415289},{"c":57.58,"h":57.85,"l":57.41,"n":275,"o":57.6182,"t":"2026-10-16T14:05:00Z","v":11226,"vw":57.591499},{"c":57.88,"h":57.96,"l":57.355,"n":300,"o":57.49,"t":"2026-10-16T14:10:00Z","v":12571,"vw":57.710735},{"c":57.42,"h":57.9432,"l":57.42,"n":159,"o":57.93,"t":"2026-10-16T14:15:00Z","v":6340,"vw":57.731075},{"c":57.28,"h":57.36,"l":57.13,"n":331,"o":57.36,"t":"2026-10-16T14:20:00Z","v":13674,"vw":57.223018},{"c":57.115,"h":57.61,"l":57.005,"n":544,"o":57.22,"t":"2026-10-16T14:25:00Z","v":33525,"vw":57.197757},{"c":57.35,"h":57.35,"l":56.87,"n":395,"o":57.11,"t":"2026-10-16T14:30:00Z","v":35429,"vw":57.130233},{"c":57.17,"h":57.42,"l":57.16,"n":168,"o":57.26,"t":"2026-10-16T14:35:00Z","v":19800,"vw":57.324493},{"c":57.38,"h":57.44,"l":57.05,"n":207,"o":57.295,"t":"2026-10-16T14:40:00Z","v":13879,"vw":57.225164},{"c":56.99,"h":57.265,"l":56.99,"n":199,"o":57.24,"t":"2026-10-16T14:45:00Z","v":20641,"vw":57.159153},{"c":56.815,"h":57.17,"l":56.775,"n":259,"o":56.925,"t":"2026-10-16T14:50:00Z","v":20466,"vw":56.881162},{"c":56.84,"h":56.84,"l":56.63,"n":277,"o":56.815,"t":"2026-10-16T14:55:00Z","v":19675,"vw":56.791048},{"c":56.445,"h":56.75,"l":56.38,"n":174,"o":56.75,"t":"2026-10-16T15:00:00Z","v":6349,"vw":56.507696},{"c":56.8199,"h":56.8199,"l":56.345,"n":382,"o":56.44,"t":"2026-10-16T15:05:00Z","v":35294,"vw":56.527928},{"c":56.46,"h":56.8094,"l":56.36,"n":274,"o":56.695,"t":"2026-10-16T15:10:00Z","v":20389,"vw":56.571542},{"c":56.095,"h":56.392,"l":56.095,"n":306,"o":56.36,"t":"2026-10-16T15:15:00Z","v":14599,"vw":56.194376},{"c":55.91,"h":56.2,"l":55.89,"n":266,"o":56.11,"t":"2026-10-16T15:20:00Z","v":15534,"vw":56.018228},{"c":55.76,"h":55.88,"l":55.69,"n":279,"o":55.88,"t":"2026-10-16T15:25:00Z","v":19574,"vw":55.759176},{"c":55.79,"h":55.91,"l":55.77,"n":187,"o":55.85,"t":"2026-10-16T15:30:00Z","v":12806,"vw":55.816164},{"c":55.47,"h":55.8383,"l":55.42,"n":365,"o":55.74,"t":"2026-10-16T15:35:00Z","v":25841,"vw":55.65138},{"c":55.48,"h":55.58,"l":55.33,"n":360,"o":55.49,"t":"2026-10-16T15:40:00Z","v":23555,"vw":55.446344},{"c":55.41,"h":55.72,"l":55.345,"n":445,"o":55.54,"t":"2026-10-16T15:45:00Z","v":34092,"vw":55.491254},{"c":55.095,"h":55.43,"l":54.99,"n":495,"o":55.4,"t":"2026-10-16T15:50:00Z","v":40566,"vw":55.279433},{"c":54.8051,"h":55.35,"l":54.75,"n":471,"o":55.1,"t":"2026-10-16T15:55:00Z","v":34715,"vw":55.146585},{"c":54.62,"h":54.965,"l":54.47,"n":615,"o":54.77,"t":"2026-10-16T16:00:00Z","v":36508,"vw":54.740594},{"c":54.68,"h":54.89,"l":54.31,"n":588,"o":54.66,"t":"2026-10-16T16:05:00Z","v":36954,"vw":54.602435},{"c":54.955,"h":54.96,"l":54.52,"n":362,"o":54.655,"t":"2026-10-16T16:10:00Z","v":26749,"vw":54.725777},{"c":55.47,"h":55.57,"l":54.93,"n":386,"o":54.93,"t":"2026-10-16T16:15:00Z","v":55741,"vw":55.234609},{"c":55.63,"h":55.7023,"l":55.35,"n":490,"o":55.5399,"t":"2026-10-16T16:20:00Z","v":114085,"vw":55.427379},{"c":55.4,"h":55.72,"l":55.35,"n":317,"o":55.54,"t":"2026-10-16T16:25:00Z","v":30165,"vw":55.57018},{"c":54.84,"h":55.38,"l":54.73,"n":243,"o":55.38,"t":"2026-10-16T16:30:00Z","v":13325,"vw":55.091682},{"c":54.49,"h":54.83,"l":54.39,"n":393,"o":54.7101,"t":"2026-10-16T16:35:00Z","v":31570,"vw":54.566029},{"c":54.16,"h":54.71,"l":54.16,"n":808,"o":54.485,"t":"2026-10-16T16:40:00Z","v":79413,"vw":54.415287},{"c":53.68,"h":54.19,"l":53.6,"n":1001,"o":54.19,"t":"2026-10-16T16:45:00Z","v":62446,"vw":53.897256},{"c":54.075,"h":54.23,"l":53.54,"n":465,"o":53.6,"t":"2026-10-16T16:50:00Z","v":31345,"vw":53.762058},{"c":54.89,"h":55.04,"l":54,"n":686,"o":54.08,"t":"2026-10-16T16:55:00Z","v":66556,"vw":54.497176},{"c":54.705,"h":54.97,"l":54.31,"n":411,"o":54.97,"t":"2026-10-16T17:00:00Z","v":23015,"vw":54.641512},{"c":55.04,"h":55.13,"l":54.65,"n":656,"o":54.66,"t":"2026-10-16T17:05:00Z","v":44801,"vw":54.796791},{"c":54.58,"h":55,"l":54.58,"n":252,"o":55,"t":"2026-10-16T17:10:00Z","v":12061,"vw":54.802743},{"c":54.62,"h":54.62,"l":54.455,"n":295,"o":54.57,"t":"2026-10-16T17:15:00Z","v":10387,"vw":54.504016},{"c":54.69,"h":54.79,"l":54.51,"n":486,"o":54.555,"t":"2026-10-16T17:20:00Z","v":26596,"vw":54.682694},{"c":54.74,"h":54.81,"l":54.66,"n":220,"o":54.685,"t":"2026-10-16T17:25:00Z","v":13326,"vw":54.71576},{"c":55.54,"h":55.54,"l":54.63,"n":537,"o":54.64,"t":"2026-10-16T17:30:00Z","v":43161,"vw":55.210357},{"c":55.16,"h":55.655,"l":55.16,"n":390,"o":55.55,"t":"2026-10-16T17:35:00Z","v":25260,"vw":55.516515},{"c":55.1,"h":55.27,"l":55.08,"n":230,"o":55.15,"t":"2026-10-16T17:40:00Z","v":8431,"vw":55.180305},{"c":54.92,"h":55.32,"l":54.79,"n":418,"o":55.19,"t":"2026-10-16T17:45:00Z","v":20941,"vw":55.098504},{"c":54.76,"h":55.01,"l":54.76,"n":239,"o":54.86,"t":"2026-10-16T17:50:00Z","v":8998,"vw":54.876644},{"c":55.06,"h":55.2,"l":54.75,"n":287,"o":54.76,"t":"2026-10-16T17:55:00Z","v":13537,"vw":54.988313},{"c":54.99,"h":55.18,"l":54.97,"n":418,"o":55.04,"t":"2026-10-16T18:00:00Z","v":29970,"vw":55.060294},{"c":55.035,"h":55.08,"l":54.9,"n":260,"o":55.05,"t":"2026-10-16T18:05:00Z","v":12997,"vw":54.996675},{"c":54.995,"h":55.05,"l":54.925,"n":227,"o":55.035,"t":"2026-10-16T18:10:00Z","v":11099,"vw":54.977966},{"c":54.955,"h":55.05,"l":54.92,"n":184,"o":54.99,"t":"2026-10-16T18:15:00Z","v":10973,"vw":54.990806},{"c":55,"h":55.07,"l":54.92,"n":217,"o":54.94,"t":"2026-10-16T18:20:00Z","v":11411,"vw":54.996763},{"c":54.98,"h":55.04,"l":54.91,"n":221,"o":55,"t":"2026-10-16T18:25:00Z","v":13939,"vw":54.95542},{"c":55.06,"h":55.08,"l":54.94,"n":221,"o":54.99,"t":"2026-10-16T18:30:00Z","v":8588,"vw":55.013044},{"c":55.1,"h":55.13,"l":54.95,"n":463,"o":55.06,"t":"2026-10-16T18:35:00Z","v":27196,"vw":55.023811},{"c":55.09,"h":55.105,"l":54.9,"n":250,"o":55.1,"t":"2026-10-16T18:40:00Z","v":10013,"vw":54.997447},{"c":54.92,"h":55.09,"l":54.905,"n":284,"o":55.09,"t":"2026-10-16T18:45:00Z","v":9752,"vw":54.967111},{"c":55,"h":55,"l":54.85,"n":336,"o":54.94,"t":"2026-10-16T18:50:00Z","v":14155,"vw":54.913848},{"c":54.99,"h":55.04,"l":54.93,"n":394,"o":54.97,"t":"2026-10-16T18:55:00Z","v":28453,"vw":54.988689},{"c":55.1,"h":55.1,"l":54.875,"n":532,"o":54.93,"t":"2026-10-16T19:00:00Z","v":29572,"vw":54.968254},{"c":54.99,"h":55.235,"l":54.97,"n":312,"o":55.23,"t":"2026-10-16T19:05:00Z","v":10119,"vw":55.097948},{"c":55.26,"h":55.26,"l":54.952,"n":406,"o":55.01,"t":"2026-10-16T19:10:00Z","v":27003,"vw":55.055279},{"c":55.15,"h":55.44,"l":55.15,"n":374,"o":55.3,"t":"2026-10-16T19:15:00Z","v":17641,"vw":55.273107},{"c":56.165,"h":56.165,"l":55.07,"n":759,"o":55.11,"t":"2026-10-16T19:20:00Z","v":65444,"vw":55.595269},{"c":55.975,"h":56.32,"l":55.87,"n":610,"o":56,"t":"2026-10-16T19:25:00Z","v":41041,"vw":55.990708},{"c":55.79,"h":56.089,"l":55.72,"n":962,"o":56,"t":"2026-10-16T19:30:00Z","v":64732,"vw":55.923657},{"c":55.86,"h":55.92,"l":55.72,"n":721,"o":55.79,"t":"2026-10-16T19:35:00Z","v":49222,"vw":55.828317},{"c":56.17,"h":56.24,"l":55.81,"n":1125,"o":55.89,"t":"2026-10-16T19:40:00Z","v":65967,"vw":55.960019},{"c":56.33,"h":56.3564,"l":56.04,"n":779,"o":56.08,"t":"2026-10-16T19:45:00Z","v":47640,"vw":56.228269},{"c":56.06,"h":56.5,"l":55.89,"n":1209,"o":56.36,"t":"2026-10-16T19:50:00Z","v":80212,"vw":56.123678},{"c":56.6,"h":56.6,"l":55.73,"n":3192,"o":56.09,"t":"2026-10-16T19:55:00Z","v":287132,"vw":56.305806},{"c":56.58,"h":56.6,"l":56.58,"n":21,"o":56.58,"t":"2026-10-16T20:00:00Z","v":1774162,"vw":56.580172},{"c":56.49,"h":56.51,"l":56.49,"n":7,"o":56.51,"t":"2026-10-16T20:05:00Z","v":5442,"vw":56.491348},{"c":57.98,"h":57.98,"l":57.69,"n":7,"o":57.69,"t":"2026-10-19T13:25:00Z","v":540,"vw":57.808},{"c":58.1,"h":59.49,"l":56.6,"n":364,"o":58.19,"t":"2026-10-19T13:30:00Z","v":93655,"vw":58.372137},{"c":58.445,"h":58.545,"l":57.77,"n":360,"o":58.185,"t":"2026-10-19T13:35:00Z","v":31774,"vw":58.083153},{"c":58.46,"h":58.72,"l":58.22,"n":427,"o":58.4525,"t":"2026-10-19T13:40:00Z","v":31264,"vw":58.442527},{"c":57.71,"h":58.32,"l":57.32,"n":410,"o":58.32,"t":"2026-10-19T13:45:00Z","v":34993,"vw":57.897124},{"c":57.84,"h":58.275,"l":57.38,"n":334,"o":57.62,"t":"2026-10-19T13:50:00Z","v":12502,"vw":57.733646},{"c":57.38,"h":58.03,"l":57.22,"n":326,"o":57.945,"t":"2026-10-19T13:55:00Z","v":21002,"vw":57.565844},{"c":57.81,"h":58,"l":57.45,"n":325,"o":57.45,"t":"2026-10-19T14:00:00Z","v":18682,"vw":57.834921},{"c":57.99,"h":58.03,"l":57.72,"n":315,"o":57.776,"t":"2026-10-19T14:05:00Z","v":10557,"vw":57.87679},{"c":58.15,"h":58.305,"l":57.96,"n":392,"o":58.05,"t":"2026-10-19T14:10:00Z","v":15189,"vw":58.192957},{"c":57.85,"h":58.35,"l":57.845,"n":468,"o":58.225,"t":"2026-10-19T14:15:00Z","v":20057,"vw":58.101406},{"c":58.09,"h":58.09,"l":57.84,"n":309,"o":57.88,"t":"2026-10-19T14:20:00Z","v":9728,"vw":57.940571},{"c":58.175,"h":58.3,"l":57.99,"n":314,"o":58.13,"t":"2026-10-19T14:25:00Z","v":14740,"vw":58.142338},{"c":57.55,"h":58.175,"l":57.55,"n":497,"o":58.175,"t":"2026-10-19T14:30:00Z","v":23112,"vw":57.873537},{"c":57.66,"h":57.875,"l":57.62,"n":253,"o":57.62,"t":"2026-10-19T14:35:00Z","v":7013,"vw":57.761186},{"c":57.59,"h":57.65,"l":57.33,"n":183,"o":57.55,"t":"2026-10-19T14:40:00Z","v":5149,"vw":57.520909},{"c":57.64,"h":57.7371,"l":57.6,"n":168,"o":57.63,"t":"2026-10-19T14:45:00Z","v":6315,"vw":57.67507},{"c":57.84,"h":57.9,"l":57.61,"n":459,"o":57.64,"t":"2026-10-19T14:50:00Z","v":14558,"vw":57.799946},{"c":57.93,"h":58.08,"l":57.865,"n":244,"o":57.865,"t":"2026-10-19T14:55:00Z","v":8376,"vw":58.013274},{"c":57.72,"h":57.97,"l":57.72,"n":247,"o":57.93,"t":"2026-10-19T15:00:00Z","v":6873,"vw":57.855555},{"c":57.4,"h":57.69,"l":57.4,"n":328,"o":57.68,"t":"2026-10-19T15:05:00Z","v":15846,"vw":57.581165},{"c":57.61,"h":57.61,"l":57.34,"n":282,"o":57.38,"t":"2026-10-19T15:10:00Z","v":12611,"vw":57.486255},{"c":57.57,"h":57.76,"l":57.48,"n":265,"o":57.69,"t":"2026-10-19T15:15:00Z","v":13938,"vw":57.641516},{"c":57.565,"h":57.81,"l":57.5,"n":250,"o":57.65,"t":"2026-10-19T15:20:00Z","v":13798,"vw":57.594977},{"c":57.77,"h":57.77,"l":57.5,"n":303,"o":57.63,"t":"2026-10-19T15:25:00Z","v":11234,"vw":57.636787},{"c":57.71,"h":57.8195,"l":57.62,"n":165,"o":57.675,"t":"2026-10-19T15:30:00Z","v":8266,"vw":57.677705},{"c":57.62,"h":57.84,"l":57.59,"n":328,"o":57.705,"t":"2026-10-19T15:35:00Z","v":21155,"vw":57.709311},{"c":57.51,"h":57.64,"l":57.38,"n":145,"o":57.64,"t":"2026-10-19T15:40:00Z","v":7464,"vw":57.556122},{"c":57.645,"h":57.8053,"l":57.45,"n":265,"o":57.53,"t":"2026-10-19T15:45:00Z","v":8325,"vw":57.635014},{"c":57.64,"h":57.755,"l":57.64,"n":145,"o":57.73,"t":"2026-10-19T15:50:00Z","v":4465,"vw":57.697569},{"c":57.75,"h":57.93,"l":57.61,"n":280,"o":57.7,"t":"2026-10-19T15:55:00Z","v":8938,"vw":57.767666},{"c":57.635,"h":57.65,"l":57.51,"n":198,"o":57.62,"t":"2026-10-19T16:00:00Z","v":5970,"vw":57.604311},{"c":57.635,"h":57.69,"l":57.42,"n":338,"o":57.64,"t":"2026-10-19T16:05:00Z","v":14324,"vw":57.55351},{"c":58.035,"h":58.2,"l":57.635,"n":331,"o":57.635,"t":"2026-10-19T16:10:00Z","v":11633,"vw":57.992828},{"c":57.71,"h":58.01,"l":57.71,"n":183,"o":58.01,"t":"2026-10-19T16:15:00Z","v":5627,"vw":57.868585},{"c":57.77,"h":57.83,"l":57.6,"n":214,"o":57.69,"t":"2026-10-19T16:20:00Z","v":6865,"vw":57.701264},{"c":58.22,"h":58.28,"l":57.76,"n":313,"o":57.76,"t":"2026-10-19T16:25:00Z","v":14120,"vw":58.058466},{"c":58.04,"h":58.25,"l":57.95,"n":141,"o":58.11,"t":"2026-10-19T16:30:00Z","v":4723,"vw":58.099702},{"c":58.11,"h":58.22,"l":58,"n":149,"o":58,"t":"2026-10-19T16:35:00Z","v":3923,"vw":58.134583},{"c":58.05,"h":58.29,"l":58.05,"n":306,"o":58.21,"t":"2026-10-19T16:40:00Z","v":8240,"vw":58.208138},{"c":57.93,"h":58.09,"l":57.82,"n":246,"o":58.06,"t":"2026-10-19T16:45:00Z","v":6799,"vw":57.915127},{"c":58.01,"h":58.09,"l":57.9,"n":140,"o":57.905,"t":"2026-10-19T16:50:00Z","v":4129,"vw":57.987493},{"c":57.94,"h":58.1219,"l":57.94,"n":267,"o":58.06,"t":"2026-10-19T16:55:00Z","v":6890,"vw":58.037716},{"c":58.005,"h":58.12,"l":57.91,"n":288,"o":58.03,"t":"2026-10-19T17:00:00Z","v":11173,"vw":57.98984},{"c":58,"h":58.11,"l":57.94,"n":191,"o":58,"t":"2026-10-19T17:05:00Z","v":4783,"vw":58.013144},{"c":58.015,"h":58.06,"l":57.94,"n":260,"o":58.06,"t":"2026-10-19T17:10:00Z","v":4208,"vw":58.003132},{"c":58.28,"h":58.405,"l":58.045,"n":400,"o":58.09,"t":"2026-10-19T17:15:00Z","v":15570,"vw":58.16674},{"c":58.44,"h":58.525,"l":58.08,"n":345,"o":58.23,"t":"2026-10-19T17:20:00Z","v":10560,"vw":58.278594},{"c":58.81,"h":58.815,"l":58.44,"n":265,"o":58.44,"t":"2026-10-19T17:25:00Z","v":7648,"vw":58.582393},{"c":58.73,"h":58.79,"l":58.68,"n":251,"o":58.78,"t":"2026-10-19T17:30:00Z","v":6767,"vw":58.75623},{"c":58.53,"h":58.72,"l":58.525,"n":281,"o":58.7,"t":"2026-10-19T17:35:00Z","v":8326,"vw":58.606757},{"c":58.44,"h":58.515,"l":58.4,"n":173,"o":58.515,"t":"2026-10-19T17:40:00Z","v":5078,"vw":58.481431},{"c":58.45,"h":58.5,"l":58.32,"n":408,"o":58.41,"t":"2026-10-19T17:45:00Z","v":17927,"vw":58.42649},{"c":58.97,"h":58.99,"l":58.45,"n":346,"o":58.45,"t":"2026-10-19T17:50:00Z","v":14071,"vw":58.79291},{"c":58.83,"h":58.995,"l":58.828,"n":237,"o":58.97,"t":"2026-10-19T17:55:00Z","v":10056,"vw":58.942193},{"c":58.735,"h":58.8678,"l":58.65,"n":348,"o":58.795,"t":"2026-10-19T18:00:00Z","v":19719,"vw":58.736741},{"c":58.58,"h":58.75,"l":58.58,"n":374,"o":58.75,"t":"2026-10-19T18:05:00Z","v":10521,"vw":58.663548},{"c":58.755,"h":58.81,"l":58.565,"n":330,"o":58.58,"t":"2026-10-19T18:10:00Z","v":23856,"vw":58.767577},{"c":58.7,"h":58.71,"l":58.61,"n":214,"o":58.68,"t":"2026-10-19T18:15:00Z","v":5098,"vw":58.677193},{"c":58.84,"h":59.19,"l":58.65,"n":376,"o":58.7,"t":"2026-10-19T18:20:00Z","v":10334,"vw":58.849845},{"c":58.66,"h":58.9,"l":58.64,"n":239,"o":58.7,"t":"2026-10-19T18:25:00Z","v":10376,"vw":58.752676},{"c":58.735,"h":58.85,"l":58.71,"n":295,"o":58.73,"t":"2026-10-19T18:30:00Z","v":13953,"vw":58.769227},{"c":58.785,"h":58.885,"l":58.71,"n":269,"o":58.75,"t":"2026-10-19T18:35:00Z","v":9643,"vw":58.797885},{"c":58.8589,"h":58.8589,"l":58.7,"n":224,"o":58.77,"t":"2026-10-19T18:40:00Z","v":5326,"vw":58.791542},{"c":58.685,"h":58.81,"l":58.685,"n":300,"o":58.785,"t":"2026-10-19T18:45:00Z","v":8736,"vw":58.75664},{"c":59.02,"h":59.02,"l":58.585,"n":736,"o":58.65,"t":"2026-10-19T18:50:00Z","v":46753,"vw":58.737192},{"c":58.95,"h":59.085,"l":58.88,"n":182,"o":59.02,"t":"2026-10-19T18:55:00Z","v":5678,"vw":58.98159},{"c":58.9,"h":59.08,"l":58.85,"n":312,"o":59,"t":"2026-10-19T19:00:00Z","v":10311,"vw":58.974702},{"c":59.11,"h":59.255,"l":58.86,"n":440,"o":58.92,"t":"2026-10-19T19:05:00Z","v":17824,"vw":59.008782},{"c":59.04,"h":59.18,"l":59.04,"n":263,"o":59.13,"t":"2026-10-19T19:10:00Z","v":7401,"vw":59.132526},{"c":58.915,"h":59.11,"l":58.79,"n":385,"o":59.02,"t":"2026-10-19T19:15:00Z","v":20050,"vw":58.944942},{"c":58.46,"h":58.93,"l":58.46,"n":227,"o":58.85,"t":"2026-10-19T19:20:00Z","v":7565,"vw":58.819621},{"c":58.36,"h":58.525,"l":58.19,"n":371,"o":58.465,"t":"2026-10-19T19:25:00Z","v":14772,"vw":58.336261},{"c":58.35,"h":58.72,"l":58.32,"n":375,"o":58.38,"t":"2026-10-19T19:30:00Z","v":14153,"vw":58.510157},{"c":58.18,"h":58.42,"l":58.18,"n":314,"o":58.35,"t":"2026-10-19T19:35:00Z","v":12577,"vw":58.32234},{"c":58.3,"h":58.36,"l":58.12,"n":421,"o":58.21,"t":"2026-10-19T19:40:00Z","v":16575,"vw":58.262013},{"c":57.89,"h":58.3,"l":57.8875,"n":629,"o":58.25,"t":"2026-10-19T19:45:00Z","v":33374,"vw":58.180464},{"c":57.545,"h":57.92,"l":57.33,"n":599,"o":57.88,"t":"2026-10-19T19:50:00Z","v":32446,"vw":57.695797},{"c":57.21,"h":57.55,"l":57.06,"n":2035,"o":57.55,"t":"2026-10-19T19:55:00Z","v":95875,"vw":57.24944},{"c":57.12,"h":57.12,"l":57.12,"n":24,"o":57.12,"t":"2026-10-19T20:00:00Z","v":1384568,"vw":57.12},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-19T20:35:00Z","v":327,"vw":57.12},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-10-20T08:00:00Z","v":192,"vw":56.88},{"c":56.85,"h":56.85,"l":56.85,"n":13,"o":56.85,"t":"2026-10-20T08:15:00Z","v":114,"vw":56.85},{"c":57.02,"h":57.02,"l":57.02,"n":3,"o":57.02,"t":"2026-10-20T09:15:00Z","v":181,"vw":57.02},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-20T12:25:00Z","v":100,"vw":57.4},{"c":56.81,"h":57.12,"l":56.81,"n":37,"o":57.12,"t":"2026-10-20T13:30:00Z","v":4936,"vw":57.106275},{"c":56.93,"h":57.285,"l":56.89,"n":155,"o":57.285,"t":"2026-10-20T13:35:00Z","v":3286,"vw":56.97583},{"c":57.5,"h":57.5,"l":56.98,"n":201,"o":57.05,"t":"2026-10-20T13:40:00Z","v":5341,"vw":57.07887},{"c":58.075,"h":58.075,"l":57.495,"n":153,"o":57.495,"t":"2026-10-20T13:45:00Z","v":4534,"vw":57.697984},{"c":58.44,"h":58.755,"l":58.24,"n":224,"o":58.32,"t":"2026-10-20T13:50:00Z","v":8580,"vw":58.567421},{"c":58.76,"h":58.77,"l":58.155,"n":212,"o":58.47,"t":"2026-10-20T13:55:00Z","v":10249,"vw":58.466604},{"c":59.09,"h":59.15,"l":58.565,"n":145,"o":58.565,"t":"2026-10-20T14:00:00Z","v":4739,"vw":58.736231},{"c":58.86,"h":59.36,"l":58.86,"n":286,"o":58.98,"t":"2026-10-20T14:05:00Z","v":7113,"vw":59.071506},{"c":58.855,"h":58.945,"l":58.82,"n":204,"o":58.91,"t":"2026-10-20T14:10:00Z","v":4369,"vw":58.879806},{"c":59.165,"h":59.295,"l":58.99,"n":178,"o":58.99,"t":"2026-10-20T14:15:00Z","v":3901,"vw":59.145452},{"c":59.1919,"h":59.1919,"l":58.74,"n":341,"o":59.01,"t":"2026-10-20T14:20:00Z","v":10731,"vw":58.999204},{"c":59.12,"h":59.54,"l":59.12,"n":324,"o":59.38,"t":"2026-10-20T14:25:00Z","v":7417,"vw":59.381664},{"c":59.28,"h":59.28,"l":59.1,"n":193,"o":59.165,"t":"2026-10-20T14:30:00Z","v":3833,"vw":59.176383},{"c":59.26,"h":59.5099,"l":59.26,"n":236,"o":59.34,"t":"2026-10-20T14:35:00Z","v":6734,"vw":59.400485},{"c":59.57,"h":59.59,"l":59.45,"n":256,"o":59.46,"t":"2026-10-20T14:40:00Z","v":7105,"vw":59.499812},{"c":59.725,"h":59.76,"l":59.64,"n":170,"o":59.64,"t":"2026-10-20T14:45:00Z","v":3903,"vw":59.706842},{"c":59.62,"h":59.8031,"l":59.54,"n":478,"o":59.735,"t":"2026-10-20T14:50:00Z","v":14026,"vw":59.704199},{"c":59.78,"h":59.81,"l":59.635,"n":228,"o":59.635,"t":"2026-10-20T14:55:00Z","v":8810,"vw":59.780755},{"c":60.5,"h":60.5,"l":59.595,"n":523,"o":59.64,"t":"2026-10-20T15:00:00Z","v":22698,"vw":60.159981},{"c":61.13,"h":61.25,"l":60.55,"n":460,"o":60.565,"t":"2026-10-20T15:05:00Z","v":22596,"vw":61.03323},{"c":60.81,"h":61.23,"l":60.46,"n":532,"o":61.145,"t":"2026-10-20T15:10:00Z","v":22486,"vw":60.9395},{"c":61.08,"h":61.4,"l":60.7901,"n":512,"o":60.96,"t":"2026-10-20T15:15:00Z","v":25420,"vw":61.096831},{"c":62.32,"h":62.32,"l":60.97,"n":867,"o":61.09,"t":"2026-10-20T15:20:00Z","v":66262,"vw":61.846866},{"c":61.955,"h":62.5,"l":61.86,"n":462,"o":62.31,"t":"2026-10-20T15:25:00Z","v":39597,"vw":62.31908},{"c":62.25,"h":62.25,"l":61.99,"n":280,"o":62.06,"t":"2026-10-20T15:30:00Z","v":13663,"vw":62.055543},{"c":62.28,"h":62.56,"l":61.91,"n":500,"o":62.18,"t":"2026-10-20T15:35:00Z","v":25120,"vw":62.138512},{"c":62.14,"h":62.51,"l":62.14,"n":628,"o":62.22,"t":"2026-10-20T15:40:00Z","v":34267,"vw":62.3115},{"c":61.7,"h":62.395,"l":61.67,"n":473,"o":62.25,"t":"2026-10-20T15:45:00Z","v":15824,"vw":62.176885},{"c":61.585,"h":61.765,"l":61.44,"n":265,"o":61.65,"t":"2026-10-20T15:50:00Z","v":7311,"vw":61.55039},{"c":61.3,"h":61.58,"l":61.25,"n":179,"o":61.58,"t":"2026-10-20T15:55:00Z","v":5297,"vw":61.376745},{"c":61.06,"h":61.48,"l":61.06,"n":222,"o":61.46,"t":"2026-10-20T16:00:00Z","v":6267,"vw":61.322831},{"c":60.97,"h":61.12,"l":60.97,"n":131,"o":61.1,"t":"2026-10-20T16:05:00Z","v":3355,"vw":61.061691},{"c":60.79,"h":60.97,"l":60.75,"n":139,"o":60.97,"t":"2026-10-20T16:10:00Z","v":4734,"vw":60.857083},{"c":60.625,"h":60.91,"l":60.625,"n":201,"o":60.84,"t":"2026-10-20T16:15:00Z","v":4400,"vw":60.761112},{"c":60.81,"h":60.81,"l":60.56,"n":368,"o":60.66,"t":"2026-10-20T16:20:00Z","v":9811,"vw":60.670383},{"c":61.18,"h":61.1881,"l":60.95,"n":280,"o":61.005,"t":"2026-10-20T16:25:00Z","v":7503,"vw":61.026367},{"c":61.18,"h":61.2055,"l":61.09,"n":144,"o":61.185,"t":"2026-10-20T16:30:00Z","v":3110,"vw":61.145883},{"c":60.92,"h":61.18,"l":60.91,"n":209,"o":61.105,"t":"2026-10-20T16:35:00Z","v":7170,"vw":61.083692},{"c":61,"h":61.06,"l":60.97,"n":141,"o":61,"t":"2026-10-20T16:40:00Z","v":5032,"vw":61.007517},{"c":60.85,"h":60.99,"l":60.85,"n":76,"o":60.99,"t":"2026-10-20T16:45:00Z","v":1790,"vw":60.93},{"c":60.57,"h":61.005,"l":60.57,"n":164,"o":60.925,"t":"2026-10-20T16:50:00Z","v":4213,"vw":60.854231},{"c":60.48,"h":60.615,"l":60.48,"n":118,"o":60.615,"t":"2026-10-20T16:55:00Z","v":2226,"vw":60.526553},{"c":60.64,"h":60.71,"l":60.53,"n":247,"o":60.53,"t":"2026-10-20T17:00:00Z","v":7680,"vw":60.611339},{"c":60.605,"h":60.645,"l":60.57,"n":99,"o":60.64,"t":"2026-10-20T17:05:00Z","v":2259,"vw":60.616364},{"c":60.67,"h":60.7,"l":60.5,"n":263,"o":60.51,"t":"2026-10-20T17:10:00Z","v":9415,"vw":60.611026},{"c":60.89,"h":60.925,"l":60.82,"n":108,"o":60.82,"t":"2026-10-20T17:15:00Z","v":2247,"vw":60.885555},{"c":60.77,"h":60.915,"l":60.77,"n":274,"o":60.79,"t":"2026-10-20T17:20:00Z","v":5929,"vw":60.851353},{"c":60.8,"h":60.82,"l":60.73,"n":227,"o":60.73,"t":"2026-10-20T17:25:00Z","v":3781,"vw":60.797172},{"c":60.69,"h":60.925,"l":60.69,"n":353,"o":60.805,"t":"2026-10-20T17:30:00Z","v":12705,"vw":60.851069},{"c":60.13,"h":60.77,"l":60.13,"n":321,"o":60.77,"t":"2026-10-20T17:35:00Z","v":9667,"vw":60.402035},{"c":60.215,"h":60.28,"l":60.06,"n":150,"o":60.1,"t":"2026-10-20T17:40:00Z","v":3321,"vw":60.172917},{"c":60.15,"h":60.2,"l":60.085,"n":183,"o":60.185,"t":"2026-10-20T17:45:00Z","v":4727,"vw":60.163636},{"c":60.1615,"h":60.22,"l":60.095,"n":207,"o":60.21,"t":"2026-10-20T17:50:00Z","v":6593,"vw":60.181062},{"c":60.045,"h":60.22,"l":60.04,"n":222,"o":60.15,"t":"2026-10-20T17:55:00Z","v":6097,"vw":60.146307},{"c":59.75,"h":60.12,"l":59.72,"n":731,"o":60.12,"t":"2026-10-20T18:00:00Z","v":30861,"vw":59.928164},{"c":60.09,"h":60.33,"l":59.67,"n":1125,"o":59.75,"t":"2026-10-20T18:05:00Z","v":58125,"vw":59.856151},{"c":60.15,"h":60.27,"l":60.1,"n":190,"o":60.1,"t":"2026-10-20T18:10:00Z","v":4888,"vw":60.172727},{"c":60.14,"h":60.23,"l":60.14,"n":134,"o":60.15,"t":"2026-10-20T18:15:00Z","v":3798,"vw":60.186818},{"c":60.09,"h":60.17,"l":60.045,"n":206,"o":60.07,"t":"2026-10-20T18:20:00Z","v":5738,"vw":60.118684},{"c":60.09,"h":60.12,"l":59.97,"n":291,"o":60.02,"t":"2026-10-20T18:25:00Z","v":12180,"vw":60.019671},{"c":59.89,"h":60.08,"l":59.87,"n":238,"o":60,"t":"2026-10-20T18:30:00Z","v":10751,"vw":59.964738},{"c":60.02,"h":60.075,"l":59.85,"n":232,"o":59.91,"t":"2026-10-20T18:35:00Z","v":7853,"vw":59.96774},{"c":60.2,"h":60.2,"l":60.02,"n":218,"o":60.035,"t":"2026-10-20T18:40:00Z","v":3829,"vw":60.121606},{"c":60.35,"h":60.41,"l":60.22,"n":321,"o":60.22,"t":"2026-10-20T18:45:00Z","v":51895,"vw":60.317844},{"c":60.34,"h":60.56,"l":60.33,"n":290,"o":60.375,"t":"2026-10-20T18:50:00Z","v":6494,"vw":60.438547},{"c":60.12,"h":60.39,"l":60.11,"n":234,"o":60.375,"t":"2026-10-20T18:55:00Z","v":7303,"vw":60.281216},{"c":60.33,"h":60.38,"l":60.26,"n":152,"o":60.33,"t":"2026-10-20T19:00:00Z","v":3338,"vw":60.342716},{"c":60.5,"h":60.56,"l":60.47,"n":187,"o":60.52,"t":"2026-10-20T19:05:00Z","v":5243,"vw":60.510027},{"c":60.58,"h":60.705,"l":60.505,"n":172,"o":60.505,"t":"2026-10-20T19:10:00Z","v":7216,"vw":60.563611},{"c":60.41,"h":60.58,"l":60.41,"n":178,"o":60.545,"t":"2026-10-20T19:15:00Z","v":5791,"vw":60.505216},{"c":60.015,"h":60.41,"l":60,"n":413,"o":60.41,"t":"2026-10-20T19:20:00Z","v":14717,"vw":60.119998},{"c":60.24,"h":60.27,"l":60.165,"n":249,"o":60.17,"t":"2026-10-20T19:25:00Z","v":6988,"vw":60.20848},{"c":60.355,"h":60.365,"l":60.23,"n":251,"o":60.24,"t":"2026-10-20T19:30:00Z","v":9325,"vw":60.310826},{"c":60.09,"h":60.38,"l":60.09,"n":229,"o":60.355,"t":"2026-10-20T19:35:00Z","v":6998,"vw":60.268709},{"c":60.14,"h":60.28,"l":60.07,"n":447,"o":60.08,"t":"2026-10-20T19:40:00Z","v":18835,"vw":60.173579},{"c":60.125,"h":60.25,"l":60.1,"n":346,"o":60.14,"t":"2026-10-20T19:45:00Z","v":18517,"vw":60.152098},{"c":60.095,"h":60.26,"l":59.98,"n":756,"o":60.09,"t":"2026-10-20T19:50:00Z","v":39524,"vw":60.108027},{"c":60.1,"h":60.25,"l":59.95,"n":2289,"o":60.06,"t":"2026-10-20T19:55:00Z","v":130873,"vw":60.054708},{"c":60.36,"h":60.37,"l":60,"n":29,"o":60,"t":"2026-10-20T20:00:00Z","v":542760,"vw":60.000867},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-20T21:00:00Z","v":3131,"vw":60},{"c":60,"h":60,"l":60,"n":8,"o":60,"t":"2026-10-21T08:00:00Z","v":176,"vw":60},{"c":60.4,"h":60.4,"l":60.4,"n":22,"o":60.4,"t":"2026-10-21T11:05:00Z","v":713,"vw":60.4},{"c":60.3,"h":60.41,"l":60.28,"n":27,"o":60.41,"t":"2026-10-21T11:35:00Z","v":1041,"vw":60.341085},{"c":60.3,"h":60.41,"l":60.3,"n":13,"o":60.41,"t":"2026-10-21T11:40:00Z","v":581,"vw":60.358548},{"c":60.4,"h":61.44,"l":60.15,"n":100,"o":60.42,"t":"2026-10-21T13:30:00Z","v":11159,"vw":60.559468},{"c":61.16,"h":61.16,"l":60.405,"n":92,"o":60.44,"t":"2026-10-21T13:35:00Z","v":3547,"vw":60.785602},{"c":60.65,"h":60.99,"l":60.65,"n":88,"o":60.905,"t":"2026-10-21T13:40:00Z","v":2009,"vw":60.876957},{"c":60.965,"h":60.965,"l":60.61,"n":89,"o":60.61,"t":"2026-10-21T13:45:00Z","v":10642,"vw":60.894993},{"c":60.7,"h":61.335,"l":60.7,"n":268,"o":61.16,"t":"2026-10-21T13:50:00Z","v":10069,"vw":61.033012},{"c":60.595,"h":60.81,"l":60.595,"n":129,"o":60.81,"t":"2026-10-21T13:55:00Z","v":2334,"vw":60.65007},{"c":60.31,"h":60.7975,"l":60.2489,"n":232,"o":60.625,"t":"2026-10-21T14:00:00Z","v":9879,"vw":60.489955},{"c":60.75,"h":60.75,"l":60.22,"n":245,"o":60.24,"t":"2026-10-21T14:05:00Z","v":8947,"vw":60.564988},{"c":60.43,"h":60.72,"l":60.35,"n":322,"o":60.69,"t":"2026-10-21T14:10:00Z","v":8656,"vw":60.59216},{"c":60.46,"h":60.59,"l":60.31,"n":342,"o":60.43,"t":"2026-10-21T14:15:00Z","v":9819,"vw":60.476856},{"c":60.91,"h":60.91,"l":60.43,"n":274,"o":60.43,"t":"2026-10-21T14:20:00Z","v":8108,"vw":60.722837},{"c":60.79,"h":60.84,"l":60.74,"n":182,"o":60.74,"t":"2026-10-21T14:25:00Z","v":3428,"vw":60.809318},{"c":61.05,"h":61.14,"l":60.75,"n":362,"o":60.815,"t":"2026-10-21T14:30:00Z","v":10553,"vw":60.913586},{"c":60.84,"h":61.06,"l":60.72,"n":274,"o":61.06,"t":"2026-10-21T14:35:00Z","v":5505,"vw":60.877863},{"c":60.845,"h":60.845,"l":60.78,"n":172,"o":60.845,"t":"2026-10-21T14:40:00Z","v":2925,"vw":60.818},{"c":61,"h":61.0099,"l":60.8,"n":379,"o":60.855,"t":"2026-10-21T14:45:00Z","v":13586,"vw":60.906338},{"c":60.79,"h":60.97,"l":60.74,"n":258,"o":60.86,"t":"2026-10-21T14:50:00Z","v":6288,"vw":60.829332},{"c":60.865,"h":60.92,"l":60.835,"n":270,"o":60.835,"t":"2026-10-21T14:55:00Z","v":4868,"vw":60.873339},{"c":60.615,"h":60.85,"l":60.56,"n":361,"o":60.82,"t":"2026-10-21T15:00:00Z","v":11009,"vw":60.760037},{"c":60.51,"h":60.55,"l":60.42,"n":168,"o":60.53,"t":"2026-10-21T15:05:00Z","v":4210,"vw":60.498595},{"c":60.57,"h":60.61,"l":60.535,"n":154,"o":60.535,"t":"2026-10-21T15:10:00Z","v":4030,"vw":60.574826},{"c":60.52,"h":60.585,"l":60.48,"n":194,"o":60.58,"t":"2026-10-21T15:15:00Z","v":4543,"vw":60.548602},{"c":60.775,"h":60.775,"l":60.46,"n":282,"o":60.51,"t":"2026-10-21T15:20:00Z","v":8798,"vw":60.581535},{"c":60.835,"h":61.095,"l":60.72,"n":328,"o":60.73,"t":"2026-10-21T15:25:00Z","v":13321,"vw":60.88163},{"c":60.63,"h":60.85,"l":60.58,"n":174,"o":60.73,"t":"2026-10-21T15:30:00Z","v":6078,"vw":60.698839},{"c":60.43,"h":60.6899,"l":60.33,"n":256,"o":60.62,"t":"2026-10-21T15:35:00Z","v":9948,"vw":60.392425},{"c":60.935,"h":61.02,"l":60.465,"n":297,"o":60.465,"t":"2026-10-21T15:40:00Z","v":14215,"vw":60.797897},{"c":61.195,"h":61.335,"l":60.94,"n":364,"o":60.94,"t":"2026-10-21T15:45:00Z","v":14259,"vw":61.036923},{"c":61.05,"h":61.36,"l":61.05,"n":266,"o":61.22,"t":"2026-10-21T15:50:00Z","v":10369,"vw":61.203141},{"c":61.37,"h":61.53,"l":61.23,"n":349,"o":61.28,"t":"2026-10-21T15:55:00Z","v":21260,"vw":61.319122},{"c":61.525,"h":61.58,"l":61.2,"n":361,"o":61.45,"t":"2026-10-21T16:00:00Z","v":29010,"vw":61.407513},{"c":61.68,"h":61.725,"l":61.47,"n":319,"o":61.57,"t":"2026-10-21T16:05:00Z","v":12606,"vw":61.577261},{"c":61.49,"h":61.67,"l":61.4,"n":399,"o":61.63,"t":"2026-10-21T16:10:00Z","v":29833,"vw":61.477057},{"c":61.56,"h":61.72,"l":61.36,"n":469,"o":61.48,"t":"2026-10-21T16:15:00Z","v":24744,"vw":61.517464},{"c":61.755,"h":61.815,"l":61.49,"n":306,"o":61.65,"t":"2026-10-21T16:20:00Z","v":12706,"vw":61.645271},{"c":61.91,"h":61.91,"l":61.65,"n":219,"o":61.79,"t":"2026-10-21T16:25:00Z","v":11422,"vw":61.819555},{"c":61.48,"h":61.71,"l":61.34,"n":884,"o":61.7,"t":"2026-10-21T16:30:00Z","v":76109,"vw":61.515882},{"c":61.78,"h":61.79,"l":61.32,"n":268,"o":61.45,"t":"2026-10-21T16:35:00Z","v":6266,"vw":61.53529},{"c":61.6,"h":61.785,"l":61.6,"n":238,"o":61.73,"t":"2026-10-21T16:40:00Z","v":7062,"vw":61.705779},{"c":61.61,"h":61.795,"l":61.575,"n":235,"o":61.73,"t":"2026-10-21T16:45:00Z","v":6966,"vw":61.683249},{"c":61.57,"h":61.93,"l":61.57,"n":303,"o":61.66,"t":"2026-10-21T16:50:00Z","v":9278,"vw":61.78654},{"c":61.9,"h":61.91,"l":61.69,"n":405,"o":61.7,"t":"2026-10-21T16:55:00Z","v":19650,"vw":61.830721},{"c":61.885,"h":61.99,"l":61.77,"n":310,"o":61.78,"t":"2026-10-21T17:00:00Z","v":16075,"vw":61.940274},{"c":61.92,"h":61.98,"l":61.895,"n":246,"o":61.895,"t":"2026-10-21T17:05:00Z","v":7449,"vw":61.944787},{"c":62.225,"h":62.265,"l":61.9,"n":319,"o":61.9075,"t":"2026-10-21T17:10:00Z","v":11478,"vw":62.059513},{"c":62.48,"h":62.8375,"l":62.22,"n":569,"o":62.2393,"t":"2026-10-21T17:15:00Z","v":21171,"vw":62.502701},{"c":62.25,"h":62.42,"l":62.25,"n":236,"o":62.37,"t":"2026-10-21T17:20:00Z","v":6178,"vw":62.318263},{"c":62.06,"h":62.26,"l":62.01,"n":274,"o":62.22,"t":"2026-10-21T17:25:00Z","v":11373,"vw":62.176886},{"c":62.39,"h":62.43,"l":62.085,"n":306,"o":62.085,"t":"2026-10-21T17:30:00Z","v":10834,"vw":62.293369},{"c":62.375,"h":62.4699,"l":62.33,"n":114,"o":62.38,"t":"2026-10-21T17:35:00Z","v":3206,"vw":62.381976},{"c":62.55,"h":62.55,"l":62.33,"n":209,"o":62.42,"t":"2026-10-21T17:40:00Z","v":8033,"vw":62.438084},{"c":62.54,"h":62.54,"l":62.31,"n":410,"o":62.47,"t":"2026-10-21T17:45:00Z","v":21365,"vw":62.454223},{"c":62.4675,"h":62.7,"l":62.36,"n":287,"o":62.55,"t":"2026-10-21T17:50:00Z","v":70050,"vw":62.554014},{"c":62.38,"h":62.63,"l":62.38,"n":326,"o":62.4,"t":"2026-10-21T17:55:00Z","v":20840,"vw":62.511686},{"c":62.19,"h":62.36,"l":62.19,"n":212,"o":62.35,"t":"2026-10-21T18:00:00Z","v":10307,"vw":62.288876},{"c":62.21,"h":62.33,"l":61.84,"n":396,"o":62.135,"t":"2026-10-21T18:05:00Z","v":13225,"vw":62.146857},{"c":62.32,"h":62.33,"l":62.17,"n":257,"o":62.18,"t":"2026-10-21T18:10:00Z","v":8445,"vw":62.256221},{"c":62.35,"h":62.53,"l":62.31,"n":253,"o":62.41,"t":"2026-10-21T18:15:00Z","v":10320,"vw":62.412374},{"c":62.08,"h":62.29,"l":62.04,"n":244,"o":62.29,"t":"2026-10-21T18:20:00Z","v":9362,"vw":62.166909},{"c":62.31,"h":62.44,"l":61.94,"n":286,"o":62.12,"t":"2026-10-21T18:25:00Z","v":9438,"vw":62.183938},{"c":62.2,"h":62.35,"l":62.2,"n":290,"o":62.25,"t":"2026-10-21T18:30:00Z","v":12566,"vw":62.287862},{"c":62.145,"h":62.22,"l":62.01,"n":186,"o":62.22,"t":"2026-10-21T18:35:00Z","v":6787,"vw":62.139599},{"c":62.12,"h":62.3,"l":62.09,"n":239,"o":62.145,"t":"2026-10-21T18:40:00Z","v":12275,"vw":62.155372},{"c":62,"h":62.3,"l":62,"n":300,"o":62.135,"t":"2026-10-21T18:45:00Z","v":13701,"vw":62.158181},{"c":61.9,"h":62.02,"l":61.835,"n":261,"o":62.02,"t":"2026-10-21T18:50:00Z","v":10679,"vw":61.919623},{"c":61.61,"h":61.88,"l":61.59,"n":308,"o":61.88,"t":"2026-10-21T18:55:00Z","v":11943,"vw":61.727084},{"c":61.69,"h":61.77,"l":61.575,"n":243,"o":61.575,"t":"2026-10-21T19:00:00Z","v":8216,"vw":61.673044},{"c":61.47,"h":61.73,"l":61.415,"n":319,"o":61.6,"t":"2026-10-21T19:05:00Z","v":13207,"vw":61.602277},{"c":61.39,"h":61.55,"l":61.12,"n":554,"o":61.42,"t":"2026-10-21T19:10:00Z","v":28808,"vw":61.315293},{"c":61.34,"h":61.5,"l":61.305,"n":247,"o":61.33,"t":"2026-10-21T19:15:00Z","v":9118,"vw":61.365379},{"c":61.295,"h":61.38,"l":61.11,"n":291,"o":61.345,"t":"2026-10-21T19:20:00Z","v":13912,"vw":61.243639},{"c":61.42,"h":61.54,"l":61.26,"n":364,"o":61.34,"t":"2026-10-21T19:25:00Z","v":18490,"vw":61.370536},{"c":61.535,"h":61.61,"l":61.37,"n":519,"o":61.425,"t":"2026-10-21T19:30:00Z","v":24971,"vw":61.440879},{"c":61.39,"h":61.65,"l":61.39,"n":251,"o":61.65,"t":"2026-10-21T19:35:00Z","v":9001,"vw":61.493902},{"c":61.305,"h":61.53,"l":61.25,"n":578,"o":61.37,"t":"2026-10-21T19:40:00Z","v":35119,"vw":61.411933},{"c":61.89,"h":62.08,"l":61.3,"n":834,"o":61.305,"t":"2026-10-21T19:45:00Z","v":42700,"vw":61.795331},{"c":61.77,"h":62.065,"l":61.755,"n":910,"o":61.87,"t":"2026-10-21T19:50:00Z","v":55687,"vw":61.927346},{"c":61.62,"h":61.77,"l":61.5,"n":2556,"o":61.77,"t":"2026-10-21T19:55:00Z","v":157053,"vw":61.632731},{"c":61.56,"h":61.56,"l":61.56,"n":29,"o":61.56,"t":"2026-10-21T20:00:00Z","v":281648,"vw":61.56},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-10-21T20:35:00Z","v":100,"vw":61.56},{"c":61.17,"h":61.6,"l":60.5,"n":69,"o":61.6,"t":"2026-10-22T08:15:00Z","v":4706,"vw":61.162791},{"c":61.12,"h":61.12,"l":61.12,"n":5,"o":61.12,"t":"2026-10-22T09:00:00Z","v":296,"vw":61.12},{"c":61.12,"h":61.12,"l":61.12,"n":3,"o":61.12,"t":"2026-10-22T10:30:00Z","v":300,"vw":61.12},{"c":62,"h":62,"l":61.93,"n":8,"o":61.93,"t":"2026-10-22T11:45:00Z","v":338,"vw":61.953333},{"c":61.05,"h":61.05,"l":61.05,"n":23,"o":61.05,"t":"2026-10-22T12:35:00Z","v":252,"vw":61.05},{"c":61.5264,"h":61.5264,"l":61.5264,"n":1,"o":61.5264,"t":"2026-10-22T13:00:00Z","v":100,"vw":61.5264},{"c":62.34,"h":62.58,"l":61.6,"n":120,"o":61.6,"t":"2026-10-22T13:30:00Z","v":18783,"vw":62.000368},{"c":63.555,"h":63.7,"l":62.56,"n":297,"o":62.63,"t":"2026-10-22T13:35:00Z","v":15352,"vw":63.328681},{"c":65.26,"h":65.51,"l":63.64,"n":434,"o":63.64,"t":"2026-10-22T13:40:00Z","v":39943,"vw":64.422232},{"c":65.49,"h":65.49,"l":64.91,"n":212,"o":65.265,"t":"2026-10-22T13:45:00Z","v":16906,"vw":65.181173},{"c":65.765,"h":66.65,"l":65.48,"n":998,"o":65.49,"t":"2026-10-22T13:50:00Z","v":75964,"vw":66.130693},{"c":65.71,"h":66.44,"l":65.075,"n":530,"o":65.765,"t":"2026-10-22T13:55:00Z","v":39160,"vw":65.78089},{"c":65.505,"h":65.81,"l":64.99,"n":356,"o":65.75,"t":"2026-10-22T14:00:00Z","v":19920,"vw":65.359396},{"c":65.11,"h":65.505,"l":64.92,"n":249,"o":65.4925,"t":"2026-10-22T14:05:00Z","v":20920,"vw":65.077483},{"c":64.71,"h":65.115,"l":64.505,"n":357,"o":65.115,"t":"2026-10-22T14:10:00Z","v":29493,"vw":64.815379},{"c":65.29,"h":65.32,"l":64.53,"n":306,"o":64.73,"t":"2026-10-22T14:15:00Z","v":19757,"vw":64.91625},{"c":64.885,"h":65.28,"l":64.6,"n":631,"o":65.195,"t":"2026-10-22T14:20:00Z","v":36988,"vw":65.022466},{"c":65.135,"h":65.135,"l":64.47,"n":282,"o":64.69,"t":"2026-10-22T14:25:00Z","v":15653,"vw":64.657167},{"c":65.26,"h":65.33,"l":65.03,"n":370,"o":65.125,"t":"2026-10-22T14:30:00Z","v":21406,"vw":65.162269},{"c":65.47,"h":65.59,"l":65.25,"n":349,"o":65.295,"t":"2026-10-22T14:35:00Z","v":19587,"vw":65.401862},{"c":65.765,"h":65.765,"l":65.23,"n":299,"o":65.47,"t":"2026-10-22T14:40:00Z","v":19684,"vw":65.408788},{"c":65.545,"h":65.9,"l":65.545,"n":260,"o":65.765,"t":"2026-10-22T14:45:00Z","v":13670,"vw":65.777122},{"c":65.625,"h":65.95,"l":65.535,"n":278,"o":65.535,"t":"2026-10-22T14:50:00Z","v":15979,"vw":65.712733},{"c":65.61,"h":65.64,"l":65.15,"n":261,"o":65.61,"t":"2026-10-22T14:55:00Z","v":9510,"vw":65.400687},{"c":65.29,"h":65.545,"l":65.15,"n":254,"o":65.545,"t":"2026-10-22T15:00:00Z","v":12359,"vw":65.324197},{"c":65.48,"h":65.5,"l":65.23,"n":336,"o":65.23,"t":"2026-10-22T15:05:00Z","v":15781,"vw":65.398256},{"c":65.575,"h":65.7291,"l":65.2933,"n":391,"o":65.445,"t":"2026-10-22T15:10:00Z","v":16023,"vw":65.457652},{"c":65.765,"h":65.79,"l":65.5,"n":303,"o":65.55,"t":"2026-10-22T15:15:00Z","v":12463,"vw":65.629689},{"c":65.81,"h":65.91,"l":65.71,"n":223,"o":65.75,"t":"2026-10-22T15:20:00Z","v":9362,"vw":65.805209},{"c":65.93,"h":66.06,"l":65.625,"n":390,"o":65.82,"t":"2026-10-22T15:25:00Z","v":18029,"vw":65.82501},{"c":66.2,"h":66.225,"l":66.01,"n":316,"o":66.12,"t":"2026-10-22T15:30:00Z","v":12006,"vw":66.130944},{"c":66.12,"h":66.35,"l":66.06,"n":263,"o":66.2,"t":"2026-10-22T15:35:00Z","v":8550,"vw":66.217976},{"c":66.325,"h":66.53,"l":66.13,"n":281,"o":66.18,"t":"2026-10-22T15:40:00Z","v":11280,"vw":66.395216},{"c":66.285,"h":66.49,"l":66.285,"n":209,"o":66.46,"t":"2026-10-22T15:45:00Z","v":7902,"vw":66.399695},{"c":66.41,"h":66.93,"l":66.309,"n":929,"o":66.31,"t":"2026-10-22T15:50:00Z","v":49633,"vw":66.67191},{"c":66.385,"h":66.61,"l":66.385,"n":258,"o":66.56,"t":"2026-10-22T15:55:00Z","v":11612,"vw":66.528497},{"c":66.2,"h":66.47,"l":66.2,"n":162,"o":66.42,"t":"2026-10-22T16:00:00Z","v":5071,"vw":66.295584},{"c":66.51,"h":66.605,"l":66.13,"n":313,"o":66.205,"t":"2026-10-22T16:05:00Z","v":15564,"vw":66.338093},{"c":66.34,"h":66.6216,"l":66.34,"n":126,"o":66.56,"t":"2026-10-22T16:10:00Z","v":4705,"vw":66.481541},{"c":66.59,"h":66.59,"l":66.35,"n":182,"o":66.35,"t":"2026-10-22T16:15:00Z","v":7644,"vw":66.457653},{"c":66.43,"h":66.66,"l":66.43,"n":165,"o":66.59,"t":"2026-10-22T16:20:00Z","v":5665,"vw":66.552969},{"c":66.59,"h":66.66,"l":66.26,"n":285,"o":66.425,"t":"2026-10-22T16:25:00Z","v":15290,"vw":66.46441},{"c":65.89,"h":66.615,"l":65.89,"n":252,"o":66.595,"t":"2026-10-22T16:30:00Z","v":6713,"vw":66.228176},{"c":65.73,"h":65.96,"l":65.535,"n":142,"o":65.77,"t":"2026-10-22T16:35:00Z","v":6091,"vw":65.756274},{"c":65.555,"h":65.64,"l":65.4,"n":208,"o":65.565,"t":"2026-10-22T16:40:00Z","v":5427,"vw":65.535418},{"c":65.35,"h":65.575,"l":65.2,"n":320,"o":65.575,"t":"2026-10-22T16:45:00Z","v":15567,"vw":65.370752},{"c":65.545,"h":65.625,"l":65.35,"n":237,"o":65.35,"t":"2026-10-22T16:50:00Z","v":10789,"vw":65.475256},{"c":64.945,"h":65.6,"l":64.7769,"n":326,"o":65.6,"t":"2026-10-22T16:55:00Z","v":16538,"vw":65.076853},{"c":65.18,"h":65.285,"l":64.94,"n":270,"o":64.945,"t":"2026-10-22T17:00:00Z","v":14144,"vw":65.097088},{"c":64.7,"h":65.16,"l":64.665,"n":226,"o":65.16,"t":"2026-10-22T17:05:00Z","v":10143,"vw":64.868045},{"c":64.625,"h":64.885,"l":64.52,"n":289,"o":64.81,"t":"2026-10-22T17:10:00Z","v":17269,"vw":64.713741},{"c":64.84,"h":64.98,"l":64.665,"n":241,"o":64.665,"t":"2026-10-22T17:15:00Z","v":8853,"vw":64.879723},{"c":64.59,"h":64.8051,"l":64.59,"n":218,"o":64.77,"t":"2026-10-22T17:20:00Z","v":9209,"vw":64.72062},{"c":64.53,"h":64.65,"l":64.31,"n":372,"o":64.565,"t":"2026-10-22T17:25:00Z","v":23677,"vw":64.497819},{"c":64.73,"h":64.73,"l":64.56,"n":184,"o":64.65,"t":"2026-10-22T17:30:00Z","v":5766,"vw":64.654737},{"c":64.96,"h":64.96,"l":64.71,"n":146,"o":64.77,"t":"2026-10-22T17:35:00Z","v":4523,"vw":64.877255},{"c":64.92,"h":65.05,"l":64.85,"n":144,"o":65.05,"t":"2026-10-22T17:40:00Z","v":5765,"vw":64.935129},{"c":64.83,"h":64.89,"l":64.79,"n":83,"o":64.88,"t":"2026-10-22T17:45:00Z","v":3295,"vw":64.837839},{"c":64.9,"h":64.9,"l":64.7,"n":254,"o":64.83,"t":"2026-10-22T17:50:00Z","v":12779,"vw":64.813956},{"c":64.84,"h":65.05,"l":64.83,"n":148,"o":64.92,"t":"2026-10-22T17:55:00Z","v":6449,"vw":64.942618},{"c":64.645,"h":64.91,"l":64.61,"n":184,"o":64.87,"t":"2026-10-22T18:00:00Z","v":14709,"vw":64.868423},{"c":64.87,"h":64.93,"l":64.645,"n":156,"o":64.645,"t":"2026-10-22T18:05:00Z","v":5487,"vw":64.752468},{"c":64.855,"h":65.06,"l":64.82,"n":249,"o":64.85,"t":"2026-10-22T18:10:00Z","v":14449,"vw":64.92534},{"c":65.09,"h":65.09,"l":64.87,"n":205,"o":64.87,"t":"2026-10-22T18:15:00Z","v":9183,"vw":65.035189},{"c":65.77,"h":65.77,"l":65.13,"n":255,"o":65.13,"t":"2026-10-22T18:20:00Z","v":11767,"vw":65.583276},{"c":65.36,"h":65.81,"l":65.32,"n":190,"o":65.71,"t":"2026-10-22T18:25:00Z","v":7571,"vw":65.632517},{"c":65.45,"h":65.52,"l":65.26,"n":176,"o":65.3,"t":"2026-10-22T18:30:00Z","v":6202,"vw":65.397067},{"c":65.4,"h":65.46,"l":65.38,"n":127,"o":65.455,"t":"2026-10-22T18:35:00Z","v":4319,"vw":65.422237},{"c":65.43,"h":65.48,"l":65.35,"n":162,"o":65.37,"t":"2026-10-22T18:40:00Z","v":4923,"vw":65.380102},{"c":65.37,"h":65.43,"l":65.17,"n":218,"o":65.4,"t":"2026-10-22T18:45:00Z","v":6963,"vw":65.313208},{"c":65.38,"h":65.38,"l":65.28,"n":111,"o":65.34,"t":"2026-10-22T18:50:00Z","v":3187,"vw":65.344262},{"c":64.79,"h":65.51,"l":64.79,"n":299,"o":65.39,"t":"2026-10-22T18:55:00Z","v":13512,"vw":65.143178},{"c":64.99,"h":64.99,"l":64.775,"n":178,"o":64.79,"t":"2026-10-22T19:00:00Z","v":5418,"vw":64.848381},{"c":65.005,"h":65.14,"l":64.905,"n":271,"o":64.99,"t":"2026-10-22T19:05:00Z","v":10692,"vw":65.029431},{"c":65.19,"h":65.216,"l":64.885,"n":191,"o":64.95,"t":"2026-10-22T19:10:00Z","v":6554,"vw":65.012542},{"c":65.075,"h":65.22,"l":65.02,"n":411,"o":65.18,"t":"2026-10-22T19:15:00Z","v":17533,"vw":65.085571},{"c":65.06,"h":65.16,"l":64.89,"n":236,"o":65.075,"t":"2026-10-22T19:20:00Z","v":30157,"vw":64.991357},{"c":64.955,"h":65.11,"l":64.86,"n":277,"o":65.06,"t":"2026-10-22T19:25:00Z","v":12568,"vw":64.955158},{"c":64.925,"h":65.08,"l":64.81,"n":374,"o":64.945,"t":"2026-10-22T19:30:00Z","v":16917,"vw":64.947726},{"c":65,"h":65.11,"l":64.77,"n":287,"o":64.875,"t":"2026-10-22T19:35:00Z","v":13452,"vw":64.908143},{"c":65.13,"h":65.235,"l":64.9751,"n":375,"o":65.005,"t":"2026-10-22T19:40:00Z","v":15392,"vw":65.076962},{"c":64.9825,"h":65.19,"l":64.93,"n":437,"o":65.15,"t":"2026-10-22T19:45:00Z","v":18755,"vw":65.015678},{"c":65.55,"h":65.55,"l":65.01,"n":796,"o":65.05,"t":"2026-10-22T19:50:00Z","v":46264,"vw":65.219603},{"c":65.64,"h":65.725,"l":65.41,"n":2144,"o":65.44,"t":"2026-10-22T19:55:00Z","v":147088,"vw":65.6034},{"c":65.57,"h":65.57,"l":65.57,"n":24,"o":65.57,"t":"2026-10-22T20:00:00Z","v":553548,"vw":65.57},{"c":65.57,"h":65.57,"l":65.57,"n":1,"o":65.57,"t":"2026-10-22T20:30:00Z","v":109,"vw":65.57},{"c":66.57,"h":66.57,"l":66.57,"n":17,"o":66.57,"t":"2026-10-22T22:35:00Z","v":1083,"vw":66.57}],"history":[{"c":16.13,"h":16.34,"l":15.63,"n":3452,"o":15.76,"t":"2024-10-21T04:00:00Z","v":209675,"vw":15.955898},{"c":16.35,"h":16.49,"l":16.065,"n":3996,"o":16.08,"t":"2024-10-22T04:00:00Z","v":128461,"vw":16.340101},{"c":15.82,"h":16.49,"l":15.79,"n":4703,"o":16.1,"t":"2024-10-23T04:00:00Z","v":133878,"vw":15.966753},{"c":15.8,"h":16,"l":15.5,"n":2998,"o":15.77,"t":"2024-10-24T04:00:00Z","v":245242,"vw":15.775811},{"c":15.61,"h":16.31,"l":15.6,"n":3075,"o":15.97,"t":"2024-10-25T04:00:00Z","v":114321,"vw":15.892667},{"c":15.74,"h":16.3,"l":15.625,"n":3285,"o":15.66,"t":"2024-10-28T04:00:00Z","v":96042,"vw":15.812948},{"c":15.91,"h":16.17,"l":15.58,"n":3008,"o":15.66,"t":"2024-10-29T04:00:00Z","v":104926,"vw":15.853977},{"c":15.86,"h":16.185,"l":15.82,"n":2519,"o":15.9,"t":"2024-10-30T04:00:00Z","v":84718,"vw":15.960357},{"c":15.5,"h":16.26,"l":15.45,"n":4057,"o":15.86,"t":"2024-10-31T04:00:00Z","v":133500,"vw":15.545941},{"c":14.93,"h":15.95,"l":14.58,"n":3624,"o":15.55,"t":"2024-11-01T04:00:00Z","v":158848,"vw":15.030206},{"c":15.36,"h":15.605,"l":14.62,"n":3284,"o":14.96,"t":"2024-11-04T05:00:00Z","v":165829,"vw":15.166112},{"c":15.23,"h":15.39,"l":14.83,"n":2968,"o":15.33,"t":"2024-11-05T05:00:00Z","v":109169,"vw":15.134774},{"c":16.25,"h":16.54,"l":15.74,"n":5814,"o":16.54,"t":"2024-11-06T05:00:00Z","v":274425,"vw":16.222412},{"c":15.73,"h":16.5431,"l":15.6,"n":3831,"o":16.26,"t":"2024-11-07T05:00:00Z","v":217566,"vw":15.825864},{"c":15.85,"h":16.09,"l":15.33,"n":5471,"o":15.75,"t":"2024-11-08T05:00:00Z","v":870864,"vw":15.645283},{"c":15.7,"h":16.14,"l":15.5,"n":3723,"o":16.02,"t":"2024-11-11T05:00:00Z","v":149357,"vw":15.735107},{"c":14.94,"h":15.86,"l":14.71,"n":4556,"o":15.68,"t":"2024-11-12T05:00:00Z","v":361544,"vw":15.458374},{"c":14.64,"h":15.3,"l":14.52,"n":2701,"o":15.07,"t":"2024-11-13T05:00:00Z","v":176703,"vw":14.744092},{"c":14.11,"h":15.22,"l":14,"n":6707,"o":14.84,"t":"2024-11-14T05:00:00Z","v":464214,"vw":14.402182},{"c":12.66,"h":14.07,"l":11.51,"n":17018,"o":14.07,"t":"2024-11-15T05:00:00Z","v":954227,"vw":12.401677},{"c":12.46,"h":12.93,"l":12.2052,"n":6098,"o":12.93,"t":"2024-11-18T05:00:00Z","v":346375,"vw":12.457992},{"c":12.47,"h":12.74,"l":12.1,"n":4545,"o":12.36,"t":"2024-11-19T05:00:00Z","v":324655,"vw":12.405702},{"c":12.78,"h":13,"l":12.075,"n":4656,"o":12.43,"t":"2024-11-20T05:00:00Z","v":261764,"vw":12.730699},{"c":12.73,"h":13.0423,"l":12.46,"n":3540,"o":12.99,"t":"2024-11-21T05:00:00Z","v":205506,"vw":12.731938},{"c":13.19,"h":13.25,"l":12.5,"n":3122,"o":12.72,"t":"2024-11-22T05:00:00Z","v":205416,"vw":13.019728},{"c":13.9,"h":14.01,"l":13.4,"n":4340,"o":13.4,"t":"2024-11-25T05:00:00Z","v":309455,"vw":13.838832},{"c":13.05,"h":14.19,"l":13.03,"n":5276,"o":13.9,"t":"2024-11-26T05:00:00Z","v":282671,"vw":13.558852},{"c":12.85,"h":13.275,"l":12.76,"n":4559,"o":13.08,"t":"2024-11-27T05:00:00Z","v":268365,"vw":12.921956},{"c":12.8,"h":13.02,"l":12.67,"n":3395,"o":12.88,"t":"2024-11-29T05:00:00Z","v":140762,"vw":12.828444},{"c":12.63,"h":13.065,"l":12.545,"n":4841,"o":12.8,"t":"2024-12-02T05:00:00Z","v":307289,"vw":12.764593},{"c":12.54,"h":12.92,"l":12.4,"n":3419,"o":12.56,"t":"2024-12-03T05:00:00Z","v":142603,"vw":12.593962},{"c":12.71,"h":12.98,"l":12.37,"n":4324,"o":12.6,"t":"2024-12-04T05:00:00Z","v":171528,"vw":12.748235},{"c":12.62,"h":12.92,"l":12.475,"n":4725,"o":12.66,"t":"2024-12-05T05:00:00Z","v":202746,"vw":12.653344},{"c":13.15,"h":13.21,"l":12.6,"n":3501,"o":12.67,"t":"2024-12-06T05:00:00Z","v":145059,"vw":13.030002},{"c":12.82,"h":13.32,"l":12.81,"n":3009,"o":13.08,"t":"2024-12-09T05:00:00Z","v":113531,"vw":12.953169},{"c":12.73,"h":12.97,"l":12.5,"n":2858,"o":12.54,"t":"2024-12-10T05:00:00Z","v":206212,"vw":12.715002},{"c":12.85,"h":13.14,"l":12.65,"n":2860,"o":12.88,"t":"2024-12-11T05:00:00Z","v":159252,"vw":12.846844},{"c":12.61,"h":12.92,"l":12.43,"n":4260,"o":12.8,"t":"2024-12-12T05:00:00Z","v":231716,"vw":12.594951},{"c":12.52,"h":12.76,"l":12.28,"n":3414,"o":12.56,"t":"2024-12-13T05:00:00Z","v":114598,"vw":12.476751},{"c":12.55,"h":12.69,"l":11.94,"n":6386,"o":12.52,"t":"2024-12-16T05:00:00Z","v":805868,"vw":12.505825},{"c":12.55,"h":12.64,"l":12.047,"n":3189,"o":12.48,"t":"2024-12-17T05:00:00Z","v":131904,"vw":12.506694},{"c":12.1,"h":13.02,"l":11.99,"n":6970,"o":12.66,"t":"2024-12-18T05:00:00Z","v":443541,"vw":12.454356},{"c":12,"h":12.28,"l":11.64,"n":6151,"o":12.12,"t":"2024-12-19T05:00:00Z","v":377165,"vw":11.983418},{"c":12.46,"h":12.585,"l":11.62,"n":6118,"o":11.85,"t":"2024-12-20T05:00:00Z","v":1207069,"vw":12.422713},{"c":12.4,"h":12.44,"l":11.895,"n":6404,"o":12.44,"t":"2024-12-23T05:00:00Z","v":325593,"vw":12.262437},{"c":12.53,"h":12.725,"l":12.04,"n":2971,"o":12.45,"t":"2024-12-24T05:00:00Z","v":160045,"vw":12.486784},{"c":13.08,"h":13.11,"l":12.32,"n":2724,"o":12.43,"t":"2024-12-26T05:00:00Z","v":217845,"vw":12.781625},{"c":13.84,"h":13.91,"l":12.84,"n":4958,"o":13,"t":"2024-12-27T05:00:00Z","v":256169,"vw":13.632714},{"c":13.13,"h":13.85,"l":13.11,"n":5549,"o":13.73,"t":"2024-12-30T05:00:00Z","v":267755,"vw":13.356085},{"c":13.09,"h":13.71,"l":12.53,"n":2680,"o":13.21,"t":"2024-12-31T05:00:00Z","v":189655,"vw":12.993547},{"c":13.13,"h":13.53,"l":12.97,"n":3536,"o":13.22,"t":"2025-01-02T05:00:00Z","v":141692,"vw":13.163499},{"c":13.62,"h":13.775,"l":13.09,"n":3346,"o":13.24,"t":"2025-01-03T05:00:00Z","v":108182,"vw":13.579233},{"c":13.17,"h":13.8,"l":13.15,"n":3189,"o":13.64,"t":"2025-01-06T05:00:00Z","v":139976,"vw":13.35016},{"c":13.29,"h":13.3671,"l":12.8825,"n":3220,"o":13.17,"t":"2025-01-07T05:00:00Z","v":677844,"vw":13.2052},{"c":12.7,"h":13.3,"l":12.66,"n":3011,"o":13.3,"t":"2025-01-08T05:00:00Z","v":375455,"vw":12.962928},{"c":11.92,"h":12.49,"l":11.375,"n":6355,"o":12.37,"t":"2025-01-10T05:00:00Z","v":738794,"vw":11.821344},{"c":10.85,"h":11.79,"l":10.3537,"n":7299,"o":11.79,"t":"2025-01-13T05:00:00Z","v":428363,"vw":10.808678},{"c":10.53,"h":11.3,"l":10.42,"n":4998,"o":11.02,"t":"2025-01-14T05:00:00Z","v":303694,"vw":10.625499},{"c":11.23,"h":11.25,"l":10.56,"n":4925,"o":10.78,"t":"2025-01-15T05:00:00Z","v":319927,"vw":10.953299},{"c":11.25,"h":11.52,"l":11,"n":5380,"o":11.25,"t":"2025-01-16T05:00:00Z","v":254100,"vw":11.259924},{"c":10.93,"h":11.69,"l":10.77,"n":3793,"o":11.57,"t":"2025-01-17T05:00:00Z","v":199252,"vw":11.081278},{"c":11.21,"h":11.36,"l":10.836,"n":3367,"o":10.97,"t":"2025-01-21T05:00:00Z","v":187730,"vw":11.111326},{"c":11.27,"h":11.91,"l":11,"n":3524,"o":11.21,"t":"2025-01-22T05:00:00Z","v":169853,"vw":11.247627},{"c":11.66,"h":11.75,"l":11.13,"n":3875,"o":11.47,"t":"2025-01-23T05:00:00Z","v":188625,"vw":11.49291},{"c":11.42,"h":11.62,"l":11.09,"n":3504,"o":11.54,"t":"2025-01-24T05:00:00Z","v":174154,"vw":11.42356},{"c":11.35,"h":12.03,"l":11.19,"n":3389,"o":11.46,"t":"2025-01-27T05:00:00Z","v":160441,"vw":11.452359},{"c":11.29,"h":11.57,"l":10.96,"n":2215,"o":11.32,"t":"2025-01-28T05:00:00Z","v":113745,"vw":11.28911},{"c":11.46,"h":11.53,"l":11.025,"n":3387,"o":11.14,"t":"2025-01-29T05:00:00Z","v":140152,"vw":11.325403},{"c":11.72,"h":11.99,"l":11.43,"n":3499,"o":11.66,"t":"2025-01-30T05:00:00Z","v":122624,"vw":11.713408},{"c":11.95,"h":12.36,"l":11.57,"n":5012,"o":11.7,"t":"2025-01-31T05:00:00Z","v":215091,"vw":12.025316},{"c":12.7,"h":13.145,"l":11.49,"n":4924,"o":11.65,"t":"2025-02-03T05:00:00Z","v":306074,"vw":12.754724},{"c":12.51,"h":12.795,"l":12.24,"n":3865,"o":12.62,"t":"2025-02-04T05:00:00Z","v":209209,"vw":12.490439},{"c":12.74,"h":12.7755,"l":12.18,"n":3096,"o":12.57,"t":"2025-02-05T05:00:00Z","v":147155,"vw":12.503784},{"c":12.59,"h":12.96,"l":12.28,"n":2997,"o":12.85,"t":"2025-02-06T05:00:00Z","v":140369,"vw":12.633502},{"c":12.25,"h":12.56,"l":12.01,"n":3125,"o":12.54,"t":"2025-02-07T05:00:00Z","v":186624,"vw":12.238607},{"c":11.87,"h":12.26,"l":11.785,"n":2864,"o":12.2,"t":"2025-02-10T05:00:00Z","v":95718,"vw":11.960999},{"c":12.1,"h":12.1,"l":11.525,"n":3290,"o":11.77,"t":"2025-02-11T05:00:00Z","v":198357,"vw":11.924886},{"c":12.41,"h":12.46,"l":11.855,"n":3323,"o":11.93,"t":"2025-02-12T05:00:00Z","v":150210,"vw":12.264972},{"c":12.62,"h":12.8,"l":12.22,"n":2630,"o":12.48,"t":"2025-02-13T05:00:00Z","v":151295,"vw":12.569731},{"c":12.88,"h":12.93,"l":11.97,"n":2684,"o":12.23,"t":"2025-02-14T05:00:00Z","v":148961,"vw":12.747944},{"c":12.76,"h":13.25,"l":12.66,"n":3013,"o":12.91,"t":"2025-02-18T05:00:00Z","v":230523,"vw":12.804897},{"c":13.16,"h":13.24,"l":12.65,"n":3934,"o":12.65,"t":"2025-02-19T05:00:00Z","v":298833,"vw":12.943747},{"c":13.13,"h":13.27,"l":12.55,"n":3530,"o":13.14,"t":"2025-02-20T05:00:00Z","v":179346,"vw":13.068698},{"c":13.15,"h":13.425,"l":12.97,"n":4070,"o":13.28,"t":"2025-02-21T05:00:00Z","v":314051,"vw":13.141495},{"c":11.18,"h":13.18,"l":11.12,"n":4937,"o":13.18,"t":"2025-02-24T05:00:00Z","v":268935,"vw":11.940476},{"c":10.175,"h":11.19,"l":10.17,"n":3692,"o":11.07,"t":"2025-02-25T05:00:00Z","v":206111,"vw":10.570981},{"c":9.82,"h":10.555,"l":9.585,"n":4258,"o":10.14,"t":"2025-02-26T05:00:00Z","v":244246,"vw":9.9101},{"c":9.5,"h":9.99,"l":9.47,"n":3729,"o":9.83,"t":"2025-02-27T05:00:00Z","v":204531,"vw":9.687206},{"c":9.43,"h":9.61,"l":8.75,"n":5616,"o":9.5,"t":"2025-02-28T05:00:00Z","v":414434,"vw":9.241694},{"c":8.9,"h":9.9411,"l":8.84,"n":4938,"o":9.44,"t":"2025-03-03T05:00:00Z","v":582408,"vw":9.078213},{"c":9.94,"h":10.51,"l":8.53,"n":6363,"o":8.8,"t":"2025-03-04T05:00:00Z","v":575803,"vw":9.484449},{"c":10.34,"h":10.45,"l":9.79,"n":3585,"o":9.94,"t":"2025-03-05T05:00:00Z","v":242721,"vw":10.232744},{"c":9.98,"h":10.88,"l":9.8501,"n":4617,"o":10.21,"t":"2025-03-06T05:00:00Z","v":306265,"vw":10.236717},{"c":10.64,"h":10.81,"l":9.5,"n":3690,"o":10,"t":"2025-03-07T05:00:00Z","v":766398,"vw":9.688508},{"c":10.23,"h":10.885,"l":9.9636,"n":4158,"o":10.58,"t":"2025-03-10T04:00:00Z","v":176898,"vw":10.450499},{"c":10.34,"h":10.56,"l":9.61,"n":4208,"o":10.24,"t":"2025-03-11T04:00:00Z","v":189432,"vw":10.117429},{"c":10.88,"h":10.9408,"l":10.23,"n":4843,"o":10.48,"t":"2025-03-12T04:00:00Z","v":181053,"vw":10.73326},{"c":10.03,"h":11,"l":9.99,"n":2911,"o":10.85,"t":"2025-03-13T04:00:00Z","v":109180,"vw":10.193924},{"c":10.03,"h":10.21,"l":9.76,"n":2952,"o":10.16,"t":"2025-03-14T04:00:00Z","v":138373,"vw":10.029729},{"c":10.25,"h":10.435,"l":9.92,"n":3026,"o":9.96,"t":"2025-03-17T04:00:00Z","v":125252,"vw":10.208882},{"c":10.09,"h":10.42,"l":9.69,"n":3299,"o":10.12,"t":"2025-03-18T04:00:00Z","v":153154,"vw":10.03178},{"c":10.53,"h":10.85,"l":10.02,"n":2772,"o":10.12,"t":"2025-03-19T04:00:00Z","v":124377,"vw":10.351051},{"c":10.47,"h":10.67,"l":10.22,"n":3111,"o":10.38,"t":"2025-03-20T04:00:00Z","v":128341,"vw":10.480362},{"c":10.5,"h":10.55,"l":10.07,"n":2812,"o":10.35,"t":"2025-03-21T04:00:00Z","v":689440,"vw":10.474344},{"c":10.84,"h":11.015,"l":10.4,"n":3609,"o":10.73,"t":"2025-03-24T04:00:00Z","v":121283,"vw":10.784652},{"c":10.51,"h":11.17,"l":10.24,"n":3198,"o":10.78,"t":"2025-03-25T04:00:00Z","v":162667,"vw":10.512516},{"c":10.44,"h":10.56,"l":9.9763,"n":3715,"o":10.54,"t":"2025-03-26T04:00:00Z","v":188272,"vw":10.345192},{"c":10.54,"h":10.695,"l":10.249,"n":2403,"o":10.5,"t":"2025-03-27T04:00:00Z","v":118045,"vw":10.546497},{"c":10.24,"h":10.67,"l":10.065,"n":2520,"o":10.49,"t":"2025-03-28T04:00:00Z","v":232038,"vw":10.307153},{"c":10.11,"h":10.9062,"l":9.784,"n":6079,"o":10.05,"t":"2025-03-31T04:00:00Z","v":488497,"vw":10.073908},{"c":9.29,"h":10.08,"l":8.5,"n":9327,"o":9.96,"t":"2025-04-01T04:00:00Z","v":1108868,"vw":9.450816},{"c":9.36,"h":9.48,"l":8.75,"n":4690,"o":9.11,"t":"2025-04-02T04:00:00Z","v":645099,"vw":9.263153},{"c":8.85,"h":9.2941,"l":8.69,"n":6322,"o":9.05,"t":"2025-04-03T04:00:00Z","v":654985,"vw":9.061637},{"c":8.65,"h":8.89,"l":7.7,"n":6540,"o":8.58,"t":"2025-04-04T04:00:00Z","v":502142,"vw":8.245143},{"c":9.16,"h":9.18,"l":7.7,"n":8273,"o":8.4,"t":"2025-04-07T04:00:00Z","v":923761,"vw":8.487521},{"c":8.21,"h":9.71,"l":7.575,"n":5839,"o":9.24,"t":"2025-04-08T04:00:00Z","v":486062,"vw":8.224588},{"c":8.65,"h":8.99,"l":7.6061,"n":5691,"o":7.96,"t":"2025-04-09T04:00:00Z","v":344898,"vw":8.384211},{"c":8.65,"h":8.72,"l":8.13,"n":4134,"o":8.37,"t":"2025-04-10T04:00:00Z","v":228677,"vw":8.49102},{"c":9.23,"h":9.27,"l":8.535,"n":3408,"o":8.64,"t":"2025-04-11T04:00:00Z","v":201799,"vw":9.070704},{"c":9.75,"h":9.91,"l":9.02,"n":5396,"o":9.75,"t":"2025-04-14T04:00:00Z","v":228601,"vw":9.618525},{"c":10.11,"h":10.48,"l":9.66,"n":3425,"o":9.66,"t":"2025-04-15T04:00:00Z","v":134025,"vw":10.009682},{"c":9.99,"h":10.27,"l":9.79,"n":5635,"o":9.97,"t":"2025-04-16T04:00:00Z","v":229238,"vw":10.014718},{"c":10.24,"h":10.34,"l":9.5,"n":4130,"o":9.94,"t":"2025-04-17T04:00:00Z","v":165327,"vw":10.079648},{"c":10.45,"h":10.6,"l":9.98,"n":3624,"o":10.22,"t":"2025-04-21T04:00:00Z","v":167502,"vw":10.413413},{"c":11.12,"h":11.4,"l":10.5,"n":5403,"o":10.55,"t":"2025-04-22T04:00:00Z","v":259037,"vw":10.91058},{"c":11.07,"h":11.61,"l":10.965,"n":3996,"o":11.4,"t":"2025-04-23T04:00:00Z","v":175348,"vw":11.18642},{"c":11.04,"h":11.14,"l":10.81,"n":3578,"o":11.05,"t":"2025-04-24T04:00:00Z","v":121220,"vw":10.995949},{"c":10.8,"h":11.225,"l":10.58,"n":3706,"o":10.96,"t":"2025-04-25T04:00:00Z","v":115555,"vw":10.779217},{"c":11.09,"h":11.17,"l":10.59,"n":5223,"o":10.84,"t":"2025-04-28T04:00:00Z","v":265352,"vw":10.856404},{"c":11.22,"h":11.66,"l":10.99,"n":3884,"o":11.04,"t":"2025-04-29T04:00:00Z","v":185578,"vw":11.288279},{"c":11.14,"h":11.4,"l":10.67,"n":4318,"o":11.1,"t":"2025-04-30T04:00:00Z","v":250666,"vw":11.11919},{"c":10.8,"h":11.277,"l":10.7,"n":4639,"o":11.15,"t":"2025-05-01T04:00:00Z","v":250977,"vw":10.889794},{"c":10.9,"h":11.16,"l":10.56,"n":4682,"o":10.85,"t":"2025-05-02T04:00:00Z","v":208420,"vw":10.915201},{"c":10.85,"h":11.155,"l":10.49,"n":3500,"o":10.82,"t":"2025-05-05T04:00:00Z","v":130220,"vw":10.898498},{"c":10.12,"h":10.67,"l":9.94,"n":5527,"o":10.65,"t":"2025-05-06T04:00:00Z","v":271453,"vw":10.240846},{"c":10.18,"h":10.4,"l":9.64,"n":4149,"o":10.22,"t":"2025-05-07T04:00:00Z","v":194031,"vw":10.076006},{"c":10.53,"h":10.795,"l":9.945,"n":6129,"o":10.19,"t":"2025-05-08T04:00:00Z","v":240888,"vw":10.481688},{"c":10.15,"h":10.9078,"l":10.14,"n":4375,"o":10.55,"t":"2025-05-09T04:00:00Z","v":141339,"vw":10.353119},{"c":10.675,"h":11.05,"l":10.208,"n":6440,"o":10.4,"t":"2025-05-12T04:00:00Z","v":187140,"vw":10.595499},{"c":10.82,"h":10.9,"l":10.415,"n":5303,"o":10.79,"t":"2025-05-13T04:00:00Z","v":165646,"vw":10.780885},{"c":10.86,"h":11.43,"l":10.49,"n":5018,"o":11.43,"t":"2025-05-14T04:00:00Z","v":208727,"vw":10.768631},{"c":10.52,"h":11.13,"l":9.51,"n":3572,"o":10.86,"t":"2025-05-15T04:00:00Z","v":170391,"vw":10.370664},{"c":10.61,"h":10.745,"l":10.375,"n":2959,"o":10.46,"t":"2025-05-16T04:00:00Z","v":136962,"vw":10.576326},{"c":10.69,"h":10.9,"l":10.265,"n":2612,"o":10.6,"t":"2025-05-19T04:00:00Z","v":118436,"vw":10.621152},{"c":10.65,"h":10.78,"l":10.41,"n":2820,"o":10.66,"t":"2025-05-20T04:00:00Z","v":104194,"vw":10.643775},{"c":10.6,"h":10.97,"l":10.41,"n":2730,"o":10.5,"t":"2025-05-21T04:00:00Z","v":124645,"vw":10.692219},{"c":10.75,"h":10.875,"l":10.3365,"n":2274,"o":10.59,"t":"2025-05-22T04:00:00Z","v":83186,"vw":10.709944},{"c":10.44,"h":10.835,"l":10.34,"n":3510,"o":10.55,"t":"2025-05-23T04:00:00Z","v":144757,"vw":10.577856},{"c":10.54,"h":10.73,"l":10.26,"n":3275,"o":10.5,"t":"2025-05-27T04:00:00Z","v":125086,"vw":10.531791},{"c":10.5,"h":10.64,"l":10.415,"n":2341,"o":10.55,"t":"2025-05-28T04:00:00Z","v":88731,"vw":10.516894},{"c":10.82,"h":10.88,"l":10.55,"n":2762,"o":10.55,"t":"2025-05-29T04:00:00Z","v":94473,"vw":10.77372},{"c":10.63,"h":10.825,"l":10.5,"n":2775,"o":10.74,"t":"2025-05-30T04:00:00Z","v":118682,"vw":10.653866},{"c":11.62,"h":11.85,"l":10.595,"n":4986,"o":10.7,"t":"2025-06-02T04:00:00Z","v":194800,"vw":11.428138},{"c":11.94,"h":12.12,"l":11.085,"n":5003,"o":11.65,"t":"2025-06-03T04:00:00Z","v":219335,"vw":11.922132},{"c":11.98,"h":12.34,"l":11.805,"n":3365,"o":11.97,"t":"2025-06-04T04:00:00Z","v":143460,"vw":12.091665},{"c":11.78,"h":12.01,"l":11.565,"n":4420,"o":11.92,"t":"2025-06-05T04:00:00Z","v":160049,"vw":11.777447},{"c":13.05,"h":13.22,"l":12.04,"n":4800,"o":12.04,"t":"2025-06-06T04:00:00Z","v":188202,"vw":12.926422},{"c":12.91,"h":13.225,"l":12.57,"n":3758,"o":13.07,"t":"2025-06-09T04:00:00Z","v":204579,"vw":12.852159},{"c":12.92,"h":13.4,"l":12.875,"n":3535,"o":13.08,"t":"2025-06-10T04:00:00Z","v":125049,"vw":13.091054},{"c":12.49,"h":12.965,"l":12.44,"n":2215,"o":12.88,"t":"2025-06-11T04:00:00Z","v":69950,"vw":12.619754},{"c":12.56,"h":12.78,"l":12.32,"n":2946,"o":12.32,"t":"2025-06-12T04:00:00Z","v":164243,"vw":12.597835},{"c":12.11,"h":12.55,"l":11.85,"n":3310,"o":12.31,"t":"2025-06-13T04:00:00Z","v":115431,"vw":12.160887},{"c":12.46,"h":12.49,"l":12,"n":2993,"o":12.21,"t":"2025-06-16T04:00:00Z","v":94716,"vw":12.339286},{"c":11.78,"h":12.47,"l":11.78,"n":3599,"o":12.39,"t":"2025-06-17T04:00:00Z","v":171448,"vw":11.876962},{"c":11.81,"h":12.385,"l":11.68,"n":2673,"o":11.8,"t":"2025-06-18T04:00:00Z","v":121269,"vw":11.900702},{"c":11.6,"h":12.15,"l":11.5401,"n":2670,"o":11.93,"t":"2025-06-20T04:00:00Z","v":187305,"vw":11.704519},{"c":11.45,"h":11.775,"l":11.34,"n":2565,"o":11.47,"t":"2025-06-23T04:00:00Z","v":152915,"vw":11.488946},{"c":12.15,"h":12.54,"l":11.275,"n":3749,"o":11.54,"t":"2025-06-24T04:00:00Z","v":224653,"vw":12.131352},{"c":11.85,"h":12.31,"l":11.59,"n":3343,"o":12.2,"t":"2025-06-25T04:00:00Z","v":117181,"vw":11.840092},{"c":12.01,"h":12.02,"l":11.515,"n":3045,"o":11.79,"t":"2025-06-26T04:00:00Z","v":122876,"vw":11.855147},{"c":12.54,"h":12.62,"l":11.7,"n":3344,"o":12.02,"t":"2025-06-27T04:00:00Z","v":555117,"vw":12.492933},{"c":13.35,"h":13.405,"l":12.68,"n":6336,"o":12.92,"t":"2025-06-30T04:00:00Z","v":470356,"vw":13.226332},{"c":12.49,"h":13.6,"l":12.48,"n":7707,"o":13.6,"t":"2025-07-01T04:00:00Z","v":482864,"vw":12.867268},{"c":13.04,"h":13.51,"l":12.49,"n":4076,"o":12.5,"t":"2025-07-02T04:00:00Z","v":231366,"vw":13.09669},{"c":13.79,"h":13.97,"l":13.13,"n":2858,"o":13.13,"t":"2025-07-03T04:00:00Z","v":137455,"vw":13.670108},{"c":13.34,"h":13.7,"l":13.141,"n":3745,"o":13.69,"t":"2025-07-07T04:00:00Z","v":179558,"vw":13.403661},{"c":13.4,"h":13.725,"l":13.31,"n":3117,"o":13.37,"t":"2025-07-08T04:00:00Z","v":150167,"vw":13.44295},{"c":13.51,"h":14.03,"l":13.43,"n":4941,"o":13.59,"t":"2025-07-09T04:00:00Z","v":244661,"vw":13.72243},{"c":13.62,"h":14.1917,"l":13.41,"n":3243,"o":13.45,"t":"2025-07-10T04:00:00Z","v":168893,"vw":13.638896},{"c":13.63,"h":13.94,"l":13.35,"n":3402,"o":13.57,"t":"2025-07-11T04:00:00Z","v":171554,"vw":13.574084},{"c":13.75,"h":14.5,"l":13.465,"n":4899,"o":14.18,"t":"2025-07-14T04:00:00Z","v":213323,"vw":13.764027},{"c":13.78,"h":13.89,"l":13.365,"n":3387,"o":13.85,"t":"2025-07-15T04:00:00Z","v":112016,"vw":13.679427},{"c":13.86,"h":14.12,"l":13.67,"n":5007,"o":13.87,"t":"2025-07-16T04:00:00Z","v":296532,"vw":13.922108},{"c":13.75,"h":14.45,"l":13.7001,"n":3957,"o":13.85,"t":"2025-07-17T04:00:00Z","v":168094,"vw":13.861715},{"c":13.59,"h":14.11,"l":13.49,"n":4616,"o":13.85,"t":"2025-07-18T04:00:00Z","v":293122,"vw":13.835486},{"c":13.54,"h":14.12,"l":13.47,"n":3053,"o":13.53,"t":"2025-07-21T04:00:00Z","v":123096,"vw":13.68447},{"c":13.94,"h":14.08,"l":13.5,"n":4517,"o":13.5,"t":"2025-07-22T04:00:00Z","v":294004,"vw":13.851457},{"c":14.05,"h":14.565,"l":13.86,"n":4727,"o":14.01,"t":"2025-07-23T04:00:00Z","v":265119,"vw":14.038672},{"c":14.05,"h":14.3899,"l":13.83,"n":5379,"o":14.07,"t":"2025-07-24T04:00:00Z","v":237305,"vw":14.00373},{"c":13.77,"h":14.4799,"l":13.59,"n":11296,"o":14.07,"t":"2025-07-25T04:00:00Z","v":1422329,"vw":14.01527},{"c":36.79,"h":46.42,"l":35,"n":467724,"o":45.96,"t":"2025-07-28T04:00:00Z","v":27636771,"vw":39.965116},{"c":38.5,"h":42.49,"l":34.3,"n":73032,"o":35,"t":"2025-07-29T04:00:00Z","v":6223770,"vw":39.460644},{"c":40.3,"h":42.04,"l":39.43,"n":64197,"o":40.06,"t":"2025-07-30T04:00:00Z","v":6188498,"vw":40.176265},{"c":39.165,"h":41.5,"l":38.66,"n":25759,"o":40,"t":"2025-07-31T04:00:00Z","v":1604112,"vw":40.226304},{"c":39.91,"h":40.88,"l":38.0001,"n":20794,"o":38.45,"t":"2025-08-01T04:00:00Z","v":1556367,"vw":39.87265},{"c":43.13,"h":43.73,"l":38.93,"n":26301,"o":40,"t":"2025-08-04T04:00:00Z","v":1956060,"vw":41.139879},{"c":42.84,"h":44.24,"l":42.28,"n":21909,"o":43,"t":"2025-08-05T04:00:00Z","v":1312978,"vw":43.086385},{"c":44.19,"h":44.97,"l":42.38,"n":12268,"o":42.69,"t":"2025-08-06T04:00:00Z","v":835139,"vw":44.029472},{"c":44.24,"h":44.98,"l":42.885,"n":13145,"o":44.22,"t":"2025-08-07T04:00:00Z","v":649219,"vw":43.803481},{"c":45.88,"h":48,"l":44.16,"n":19666,"o":44.43,"t":"2025-08-08T04:00:00Z","v":1326123,"vw":46.370587},{"c":46.66,"h":47.355,"l":45.09,"n":14987,"o":45.88,"t":"2025-08-11T04:00:00Z","v":1069100,"vw":46.280336},{"c":50.06,"h":50.33,"l":46.82,"n":16666,"o":46.94,"t":"2025-08-12T04:00:00Z","v":959954,"vw":48.648612},{"c":52.37,"h":53.4,"l":49.5,"n":17747,"o":50.33,"t":"2025-08-13T04:00:00Z","v":979645,"vw":52.197581},{"c":51.89,"h":52.15,"l":49.995,"n":16876,"o":50.89,"t":"2025-08-14T04:00:00Z","v":1813478,"vw":51.231537},{"c":51.79,"h":53.855,"l":50.861,"n":14543,"o":52.92,"t":"2025-08-15T04:00:00Z","v":908871,"vw":52.339288},{"c":51.57,"h":53.0509,"l":50,"n":12416,"o":52.69,"t":"2025-08-18T04:00:00Z","v":943018,"vw":51.132998},{"c":49.22,"h":51.725,"l":49.15,"n":12315,"o":51.57,"t":"2025-08-19T04:00:00Z","v":704419,"vw":49.992668},{"c":48.77,"h":49.5,"l":47.34,"n":15831,"o":48.94,"t":"2025-08-20T04:00:00Z","v":1125073,"vw":48.229916},{"c":50.38,"h":51.64,"l":47.5446,"n":21789,"o":48.25,"t":"2025-08-21T04:00:00Z","v":1362713,"vw":50.463788},{"c":52.42,"h":52.67,"l":50.3112,"n":15194,"o":51,"t":"2025-08-22T04:00:00Z","v":956464,"vw":51.961388},{"c":49.25,"h":53.27,"l":49.21,"n":11974,"o":52.5,"t":"2025-08-25T04:00:00Z","v":1189693,"vw":50.486731},{"c":49.46,"h":50.14,"l":48.9111,"n":11368,"o":49.5,"t":"2025-08-26T04:00:00Z","v":687873,"vw":49.461973},{"c":49.96,"h":50.185,"l":48.73,"n":9478,"o":49.915,"t":"2025-08-27T04:00:00Z","v":737752,"vw":49.709175},{"c":54.6,"h":55.44,"l":52.89,"n":22109,"o":54.09,"t":"2025-08-28T04:00:00Z","v":1428084,"vw":54.481493},{"c":51.23,"h":55,"l":51.17,"n":12180,"o":54.55,"t":"2025-08-29T04:00:00Z","v":730462,"vw":52.004504},{"c":53.58,"h":54.06,"l":50.4395,"n":12101,"o":50.69,"t":"2025-09-02T04:00:00Z","v":576772,"vw":52.746777},{"c":54.2,"h":54.55,"l":52.91,"n":9310,"o":53.36,"t":"2025-09-03T04:00:00Z","v":397090,"vw":53.877082},{"c":54.47,"h":54.97,"l":53.32,"n":11216,"o":54.2,"t":"2025-09-04T04:00:00Z","v":438557,"vw":54.254827},{"c":55.685,"h":57.48,"l":54.56,"n":18443,"o":54.76,"t":"2025-09-05T04:00:00Z","v":831661,"vw":56.15104},{"c":62.53,"h":62.915,"l":55.78,"n":23229,"o":55.78,"t":"2025-09-08T04:00:00Z","v":1452404,"vw":60.272995},{"c":60.77,"h":63.06,"l":60.61,"n":11748,"o":62.53,"t":"2025-09-09T04:00:00Z","v":603761,"vw":61.288762},{"c":55.93,"h":61.14,"l":55.76,"n":12821,"o":60.52,"t":"2025-09-10T04:00:00Z","v":637694,"vw":57.293349},{"c":57.43,"h":59.3459,"l":55.24,"n":16172,"o":58.94,"t":"2025-09-11T04:00:00Z","v":983842,"vw":56.909547},{"c":54.91,"h":57.67,"l":54.88,"n":12170,"o":57.33,"t":"2025-09-12T04:00:00Z","v":1009590,"vw":55.526434},{"c":55.07,"h":55.815,"l":54.2115,"n":15134,"o":55.05,"t":"2025-09-15T04:00:00Z","v":1522140,"vw":55.004368},{"c":53.07,"h":55.91,"l":52.9,"n":13320,"o":55.07,"t":"2025-09-16T04:00:00Z","v":689025,"vw":53.691365},{"c":54.6,"h":56.2698,"l":53.31,"n":14341,"o":53.31,"t":"2025-09-17T04:00:00Z","v":806812,"vw":54.914344},{"c":55.03,"h":55.97,"l":54.08,"n":10083,"o":54.6,"t":"2025-09-18T04:00:00Z","v":596477,"vw":54.916017},{"c":51.88,"h":55.44,"l":50.71,"n":13357,"o":55.35,"t":"2025-09-19T04:00:00Z","v":1598336,"vw":52.012293},{"c":52.49,"h":53.88,"l":51.915,"n":13800,"o":53.69,"t":"2025-09-22T04:00:00Z","v":732485,"vw":52.86986},{"c":52.5,"h":53.235,"l":51.53,"n":11012,"o":52.49,"t":"2025-09-23T04:00:00Z","v":693681,"vw":52.277304},{"c":53.98,"h":54.76,"l":51.72,"n":8538,"o":52.44,"t":"2025-09-24T04:00:00Z","v":639312,"vw":53.449866},{"c":51.94,"h":53.255,"l":50.34,"n":11645,"o":53,"t":"2025-09-25T04:00:00Z","v":555679,"vw":51.67426},{"c":50.6,"h":52.515,"l":49.82,"n":15801,"o":52.35,"t":"2025-09-26T04:00:00Z","v":977807,"vw":50.739192},{"c":52.07,"h":52.76,"l":50.6,"n":11328,"o":51.07,"t":"2025-09-29T04:00:00Z","v":790736,"vw":51.70475},{"c":49.4,"h":51.935,"l":48.6,"n":15067,"o":51.935,"t":"2025-09-30T04:00:00Z","v":1132626,"vw":49.405767},{"c":45.22,"h":50.445,"l":44.74,"n":20912,"o":49.08,"t":"2025-10-01T04:00:00Z","v":1355893,"vw":46.095534},{"c":49.42,"h":49.52,"l":44.42,"n":21867,"o":45.26,"t":"2025-10-02T04:00:00Z","v":1950374,"vw":46.971165},{"c":50.51,"h":50.74,"l":48.585,"n":18717,"o":49.395,"t":"2025-10-03T04:00:00Z","v":1476163,"vw":49.806402},{"c":47.805,"h":50.63,"l":47.58,"n":15906,"o":50.51,"t":"2025-10-06T04:00:00Z","v":1217343,"vw":48.937388},{"c":49.215,"h":49.32,"l":47.425,"n":16172,"o":48.02,"t":"2025-10-07T04:00:00Z","v":898648,"vw":48.65183},{"c":49.5,"h":49.58,"l":47.81,"n":16674,"o":49.08,"t":"2025-10-08T04:00:00Z","v":938124,"vw":48.888454},{"c":49.47,"h":50.11,"l":47.54,"n":14568,"o":49.115,"t":"2025-10-09T04:00:00Z","v":859233,"vw":49.174071},{"c":46.07,"h":49.98,"l":45.85,"n":17012,"o":49.14,"t":"2025-10-10T04:00:00Z","v":1006655,"vw":46.619807},{"c":47.41,"h":50.05,"l":45.23,"n":20711,"o":46.85,"t":"2025-10-13T04:00:00Z","v":1504434,"vw":47.378207},{"c":46.2,"h":46.96,"l":45.03,"n":18934,"o":46.96,"t":"2025-10-14T04:00:00Z","v":818767,"vw":46.038786},{"c":50.03,"h":50.98,"l":46.508,"n":18218,"o":46.87,"t":"2025-10-15T04:00:00Z","v":1253004,"vw":49.696484},{"c":52.53,"h":52.985,"l":50.06,"n":22686,"o":50.59,"t":"2025-10-16T04:00:00Z","v":1574047,"vw":52.064402},{"c":51.96,"h":54.95,"l":49.8,"n":23072,"o":51.47,"t":"2025-10-17T04:00:00Z","v":1730524,"vw":51.988379},{"c":70.58,"h":83,"l":70.35,"n":134393,"o":79.23,"t":"2025-10-20T04:00:00Z","v":7339933,"vw":75.187688},{"c":65.5,"h":74.29,"l":65.33,"n":26762,"o":71.07,"t":"2025-10-21T04:00:00Z","v":1795747,"vw":69.322151},{"c":70.04,"h":70.8,"l":64.61,"n":23015,"o":65,"t":"2025-10-22T04:00:00Z","v":1698856,"vw":68.060403},{"c":70.57,"h":73.055,"l":69.15,"n":23601,"o":69.5,"t":"2025-10-23T04:00:00Z","v":1522045,"vw":71.186075},{"c":70.97,"h":72.36,"l":70.68,"n":12151,"o":71.05,"t":"2025-10-24T04:00:00Z","v":685802,"vw":71.389897},{"c":77.51,"h":80.13,"l":71.5003,"n":27325,"o":72.47,"t":"2025-10-27T04:00:00Z","v":1898792,"vw":77.727554},{"c":74.44,"h":77.22,"l":73.24,"n":13655,"o":76,"t":"2025-10-28T04:00:00Z","v":632042,"vw":75.452436},{"c":74,"h":75.685,"l":71.61,"n":12688,"o":74.46,"t":"2025-10-29T04:00:00Z","v":562519,"vw":73.60911},{"c":78.96,"h":79.78,"l":73.4801,"n":16210,"o":74.17,"t":"2025-10-30T04:00:00Z","v":853211,"vw":77.947436},{"c":77.16,"h":79.97,"l":76.425,"n":17383,"o":79.03,"t":"2025-10-31T04:00:00Z","v":1014158,"vw":78.060366},{"c":75.19,"h":78.8499,"l":73.85,"n":15425,"o":76.78,"t":"2025-11-03T05:00:00Z","v":667553,"vw":75.34104},{"c":72.99,"h":75.435,"l":72.56,"n":15166,"o":72.83,"t":"2025-11-04T05:00:00Z","v":565085,"vw":73.718906},{"c":74.59,"h":74.79,"l":71.06,"n":12860,"o":73.81,"t":"2025-11-05T05:00:00Z","v":956173,"vw":73.489592},{"c":74.2,"h":75.02,"l":72.96,"n":13336,"o":74.55,"t":"2025-11-06T05:00:00Z","v":637876,"vw":74.010798},{"c":74.52,"h":74.94,"l":72.05,"n":12826,"o":74.2,"t":"2025-11-07T05:00:00Z","v":448091,"vw":73.781075},{"c":76.7,"h":77.54,"l":74.01,"n":11264,"o":75.88,"t":"2025-11-10T05:00:00Z","v":431613,"vw":75.971962},{"c":79.165,"h":79.47,"l":76.05,"n":12481,"o":76.05,"t":"2025-11-11T05:00:00Z","v":576286,"vw":77.973889},{"c":85.15,"h":85.23,"l":79.24,"n":21793,"o":79.24,"t":"2025-11-12T05:00:00Z","v":1329981,"vw":83.082414},{"c":86,"h":87.74,"l":82.0675,"n":23185,"o":85.15,"t":"2025-11-13T05:00:00Z","v":1200839,"vw":86.129551},{"c":92.68,"h":94.06,"l":84.12,"n":23822,"o":84.12,"t":"2025-11-14T05:00:00Z","v":1312291,"vw":91.435529},{"c":92.23,"h":96.1,"l":89.65,"n":23072,"o":90.4,"t":"2025-11-17T05:00:00Z","v":1622112,"vw":92.491611},{"c":91.6,"h":93.36,"l":86.56,"n":24967,"o":88,"t":"2025-11-18T05:00:00Z","v":1426927,"vw":90.780153},{"c":94.23,"h":94.7,"l":91.41,"n":16648,"o":92.21,"t":"2025-11-19T05:00:00Z","v":751552,"vw":93.439175},{"c":94,"h":98.43,"l":92.85,"n":18084,"o":94.86,"t":"2025-11-20T05:00:00Z","v":752433,"vw":95.542378},{"c":97.5,"h":101.03,"l":92.1,"n":24412,"o":92.89,"t":"2025-11-21T05:00:00Z","v":1292069,"vw":98.245506},{"c":101.15,"h":102.44,"l":96.65,"n":17021,"o":97.68,"t":"2025-11-24T05:00:00Z","v":1180913,"vw":100.892223},{"c":99.08,"h":103.06,"l":97.7,"n":15434,"o":101.41,"t":"2025-11-25T05:00:00Z","v":930744,"vw":99.629384},{"c":100.35,"h":101.36,"l":97.74,"n":12706,"o":100,"t":"2025-11-26T05:00:00Z","v":852151,"vw":99.400461},{"c":101.14,"h":101.76,"l":99.33,"n":6009,"o":100.95,"t":"2025-11-28T05:00:00Z","v":181558,"vw":100.709786},{"c":98.485,"h":102.5798,"l":96.7,"n":17686,"o":99.86,"t":"2025-12-01T05:00:00Z","v":1100035,"vw":99.113502},{"c":97.5,"h":100.2899,"l":96.9249,"n":15210,"o":100,"t":"2025-12-02T05:00:00Z","v":672344,"vw":98.45611},{"c":100,"h":101.71,"l":97.5,"n":15740,"o":98.33,"t":"2025-12-03T05:00:00Z","v":735192,"vw":99.912005},{"c":105.87,"h":107.35,"l":98.74,"n":16847,"o":99.33,"t":"2025-12-04T05:00:00Z","v":783472,"vw":104.875735},{"c":105.63,"h":107.78,"l":105,"n":17329,"o":106.12,"t":"2025-12-05T05:00:00Z","v":872560,"vw":106.294499},{"c":104.04,"h":108.91,"l":103.26,"n":20031,"o":106,"t":"2025-12-08T05:00:00Z","v":1058949,"vw":105.06246},{"c":102.72,"h":107.7,"l":102,"n":16481,"o":103.64,"t":"2025-12-09T05:00:00Z","v":929889,"vw":104.530658},{"c":101.83,"h":104.305,"l":101,"n":13844,"o":101.91,"t":"2025-12-10T05:00:00Z","v":808914,"vw":102.299614},{"c":100.77,"h":105,"l":100,"n":14982,"o":100.99,"t":"2025-12-11T05:00:00Z","v":872045,"vw":101.9351},{"c":105.25,"h":112.64,"l":102.38,"n":24077,"o":102.895,"t":"2025-12-12T05:00:00Z","v":1282455,"vw":107.936171},{"c":102.18,"h":106.78,"l":100.875,"n":17592,"o":105.57,"t":"2025-12-15T05:00:00Z","v":762204,"vw":102.561887},{"c":100.39,"h":102.5804,"l":99.345,"n":18943,"o":101.24,"t":"2025-12-16T05:00:00Z","v":773759,"vw":100.432796},{"c":99.05,"h":101.71,"l":98.0801,"n":18790,"o":100.87,"t":"2025-12-17T05:00:00Z","v":796573,"vw":99.381743},{"c":99.16,"h":101.67,"l":97.27,"n":18179,"o":99.05,"t":"2025-12-18T05:00:00Z","v":779766,"vw":98.594806},{"c":101.16,"h":105.14,"l":99.49,"n":18088,"o":99.49,"t":"2025-12-19T05:00:00Z","v":3202095,"vw":101.409979},{"c":101.14,"h":102.33,"l":99.721,"n":14713,"o":101.16,"t":"2025-12-22T05:00:00Z","v":629824,"vw":101.229548},{"c":102.35,"h":103.5,"l":99.73,"n":11109,"o":99.73,"t":"2025-12-23T05:00:00Z","v":587218,"vw":102.15358},{"c":102.61,"h":102.85,"l":101,"n":5066,"o":102.36,"t":"2025-12-24T05:00:00Z","v":237211,"vw":102.227379},{"c":102.25,"h":103.085,"l":101.47,"n":7930,"o":102.27,"t":"2025-12-26T05:00:00Z","v":351015,"vw":102.033444},{"c":101.55,"h":102.365,"l":98.76,"n":7504,"o":101.17,"t":"2025-12-29T05:00:00Z","v":633234,"vw":101.266818},{"c":99.92,"h":101.865,"l":98.87,"n":11910,"o":101.55,"t":"2025-12-30T05:00:00Z","v":774640,"vw":99.773635},{"c":99.74,"h":100.29,"l":98.48,"n":9034,"o":99.82,"t":"2025-12-31T05:00:00Z","v":549573,"vw":99.563488},{"c":100.55,"h":100.99,"l":98.715,"n":12958,"o":99.75,"t":"2026-01-02T05:00:00Z","v":594224,"vw":99.807873},{"c":103.8,"h":105.68,"l":98.5,"n":17500,"o":100.55,"t":"2026-01-05T05:00:00Z","v":767896,"vw":102.564076},{"c":105.02,"h":106.89,"l":102,"n":13258,"o":103.15,"t":"2026-01-06T05:00:00Z","v":546735,"vw":104.996664},{"c":109.17,"h":112,"l":105.26,"n":16043,"o":105.61,"t":"2026-01-07T05:00:00Z","v":853244,"vw":109.101561},{"c":104.67,"h":109,"l":102.65,"n":15682,"o":107.76,"t":"2026-01-08T05:00:00Z","v":976261,"vw":105.243249},{"c":107.51,"h":107.87,"l":103.47,"n":11387,"o":104.41,"t":"2026-01-09T05:00:00Z","v":537289,"vw":106.384125},{"c":104.51,"h":104.68,"l":100.38,"n":13095,"o":104,"t":"2026-01-12T05:00:00Z","v":605625,"vw":102.932373},{"c":104.21,"h":106.66,"l":102.461,"n":10287,"o":104.32,"t":"2026-01-13T05:00:00Z","v":438590,"vw":104.697463},{"c":114.48,"h":115,"l":104.1063,"n":12336,"o":105.19,"t":"2026-01-14T05:00:00Z","v":504410,"vw":112.268818},{"c":105.28,"h":116.44,"l":104.86,"n":16401,"o":115.025,"t":"2026-01-15T05:00:00Z","v":766890,"vw":107.708565},{"c":106.96,"h":109.709,"l":104.1,"n":8752,"o":105.29,"t":"2026-01-16T05:00:00Z","v":411300,"vw":107.043079},{"c":105.39,"h":108.125,"l":103,"n":10798,"o":103.84,"t":"2026-01-20T05:00:00Z","v":869585,"vw":106.039923},{"c":107.16,"h":108.24,"l":104.37,"n":12665,"o":105.84,"t":"2026-01-21T05:00:00Z","v":670949,"vw":106.603365},{"c":110.77,"h":112.69,"l":106.83,"n":11223,"o":107.24,"t":"2026-01-22T05:00:00Z","v":516458,"vw":110.549257},{"c":110.05,"h":112.2,"l":103,"n":14590,"o":109.75,"t":"2026-01-23T05:00:00Z","v":978324,"vw":109.500408},{"c":114.01,"h":114.3,"l":108.52,"n":16273,"o":108.52,"t":"2026-01-26T05:00:00Z","v":923830,"vw":112.589018},{"c":117.25,"h":120.315,"l":114.2,"n":14732,"o":116.63,"t":"2026-01-27T05:00:00Z","v":959686,"vw":116.947105},{"c":114.53,"h":117.45,"l":113.33,"n":12945,"o":117.17,"t":"2026-01-28T05:00:00Z","v":1953933,"vw":114.645291},{"c":112.12,"h":114.74,"l":108.91,"n":14629,"o":114.55,"t":"2026-01-29T05:00:00Z","v":875474,"vw":111.716306},{"c":109.42,"h":112.99,"l":107.865,"n":12252,"o":110.13,"t":"2026-01-30T05:00:00Z","v":683173,"vw":109.376877},{"c":111.34,"h":112.9636,"l":105.02,"n":11561,"o":105.98,"t":"2026-02-02T05:00:00Z","v":660768,"vw":110.935999},{"c":111,"h":114.4999,"l":107,"n":12245,"o":112.99,"t":"2026-02-03T05:00:00Z","v":585598,"vw":110.169357},{"c":107.59,"h":110.87,"l":104.96,"n":19908,"o":110.87,"t":"2026-02-04T05:00:00Z","v":1444580,"vw":106.700595},{"c":104.28,"h":110.995,"l":103.915,"n":13798,"o":106.41,"t":"2026-02-05T05:00:00Z","v":896696,"vw":105.199215},{"c":106.75,"h":109.5,"l":104.605,"n":14608,"o":106.12,"t":"2026-02-06T05:00:00Z","v":638016,"vw":106.638688},{"c":107.9,"h":110.4,"l":105.57,"n":10545,"o":106.68,"t":"2026-02-09T05:00:00Z","v":507634,"vw":107.798794},{"c":104.17,"h":109,"l":103.4,"n":12453,"o":107.74,"t":"2026-02-10T05:00:00Z","v":995020,"vw":104.929981},{"c":104.23,"h":105,"l":97.49,"n":15858,"o":105,"t":"2026-02-11T05:00:00Z","v":922558,"vw":101.059394},{"c":104.87,"h":107.21,"l":102.01,"n":10546,"o":104.73,"t":"2026-02-12T05:00:00Z","v":417737,"vw":104.545793},{"c":104.51,"h":107.7461,"l":103.16,"n":11306,"o":105.05,"t":"2026-02-13T05:00:00Z","v":407742,"vw":104.485607},{"c":107.32,"h":108.83,"l":101.77,"n":11677,"o":103.38,"t":"2026-02-17T05:00:00Z","v":774772,"vw":106.267432},{"c":105.71,"h":109.75,"l":104.66,"n":10107,"o":107.32,"t":"2026-02-18T05:00:00Z","v":390048,"vw":106.493609},{"c":106.78,"h":108,"l":103.2,"n":12200,"o":105.55,"t":"2026-02-19T05:00:00Z","v":951015,"vw":106.612387},{"c":104.79,"h":107.08,"l":102.945,"n":7450,"o":106.64,"t":"2026-02-20T05:00:00Z","v":325388,"vw":104.704043},{"c":105.15,"h":107.5,"l":103.0001,"n":8375,"o":104,"t":"2026-02-23T05:00:00Z","v":472280,"vw":105.041894},{"c":105.79,"h":107.5,"l":104.45,"n":10134,"o":105.25,"t":"2026-02-24T05:00:00Z","v":362237,"vw":105.627989},{"c":107.38,"h":111.24,"l":106.17,"n":11460,"o":106.92,"t":"2026-02-25T05:00:00Z","v":331323,"vw":108.707038},{"c":111.12,"h":111.39,"l":106,"n":14111,"o":107.94,"t":"2026-02-26T05:00:00Z","v":514263,"vw":110.132917},{"c":111.71,"h":113.41,"l":109.3801,"n":12014,"o":109.6,"t":"2026-02-27T05:00:00Z","v":643952,"vw":111.657468},{"c":108.3,"h":112.81,"l":107.1,"n":12820,"o":110.28,"t":"2026-03-02T05:00:00Z","v":502971,"vw":109.236859},{"c":107.4,"h":109.44,"l":103.65,"n":11369,"o":105,"t":"2026-03-03T05:00:00Z","v":415307,"vw":107.033308},{"c":112.18,"h":112.495,"l":106.775,"n":13764,"o":108.53,"t":"2026-03-04T05:00:00Z","v":740340,"vw":110.089128},{"c":115.24,"h":116.83,"l":110.64,"n":16394,"o":110.92,"t":"2026-03-05T05:00:00Z","v":886699,"vw":114.092948},{"c":115,"h":117,"l":110,"n":16015,"o":110.8,"t":"2026-03-06T05:00:00Z","v":799174,"vw":114.77884},{"c":113.45,"h":117.66,"l":111.21,"n":18575,"o":114,"t":"2026-03-09T04:00:00Z","v":963150,"vw":113.103583},{"c":117.1,"h":119.69,"l":114,"n":14267,"o":115.48,"t":"2026-03-10T04:00:00Z","v":702044,"vw":117.163156},{"c":115.76,"h":119.0799,"l":112.9202,"n":11678,"o":116.99,"t":"2026-03-11T04:00:00Z","v":583655,"vw":115.904168},{"c":110.77,"h":114.82,"l":108.91,"n":15403,"o":112.44,"t":"2026-03-12T04:00:00Z","v":1097792,"vw":111.167514},{"c":114.22,"h":116.11,"l":110.79,"n":10890,"o":110.79,"t":"2026-03-13T04:00:00Z","v":434778,"vw":113.679261},{"c":114.9,"h":119.28,"l":114.425,"n":14806,"o":116.34,"t":"2026-03-16T04:00:00Z","v":672275,"vw":116.121293},{"c":114.11,"h":115.78,"l":112.44,"n":10813,"o":115,"t":"2026-03-17T04:00:00Z","v":472310,"vw":114.236841},{"c":112.51,"h":116.18,"l":111.42,"n":12703,"o":114.14,"t":"2026-03-18T04:00:00Z","v":574409,"vw":113.609975},{"c":112.99,"h":115.08,"l":107.12,"n":13114,"o":110.73,"t":"2026-03-19T04:00:00Z","v":576966,"vw":112.447083},{"c":106.04,"h":112.19,"l":103.4,"n":18048,"o":110.79,"t":"2026-03-20T04:00:00Z","v":1862890,"vw":106.656303},{"c":106.75,"h":109,"l":104.955,"n":12810,"o":106.235,"t":"2026-03-23T04:00:00Z","v":517505,"vw":106.9862},{"c":102.01,"h":105.83,"l":100.01,"n":14391,"o":105.49,"t":"2026-03-24T04:00:00Z","v":606291,"vw":102.357197},{"c":110.22,"h":110.6099,"l":103.56,"n":15477,"o":103.56,"t":"2026-03-25T04:00:00Z","v":850102,"vw":108.768225},{"c":114.81,"h":118.97,"l":107.85,"n":20936,"o":109.25,"t":"2026-03-26T04:00:00Z","v":1360642,"vw":114.957073},{"c":106.02,"h":114.6186,"l":105.9,"n":16823,"o":112.9,"t":"2026-03-27T04:00:00Z","v":1074426,"vw":108.580237},{"c":108.27,"h":110,"l":104.91,"n":15511,"o":106.19,"t":"2026-03-30T04:00:00Z","v":553979,"vw":108.2515},{"c":114.14,"h":115.22,"l":109.505,"n":13447,"o":110.07,"t":"2026-03-31T04:00:00Z","v":521520,"vw":113.347397},{"c":112.93,"h":117.91,"l":112.39,"n":12550,"o":115.6,"t":"2026-04-01T04:00:00Z","v":736704,"vw":113.951917},{"c":112.63,"h":114.6499,"l":109.2,"n":12620,"o":109.2,"t":"2026-04-02T04:00:00Z","v":501436,"vw":112.696774},{"c":114.22,"h":115.08,"l":112.54,"n":10465,"o":112.54,"t":"2026-04-06T04:00:00Z","v":851393,"vw":114.129863},{"c":115.56,"h":116.11,"l":112.51,"n":10246,"o":113.43,"t":"2026-04-07T04:00:00Z","v":609735,"vw":114.548897},{"c":116.94,"h":118.8999,"l":114.885,"n":11299,"o":118,"t":"2026-04-08T04:00:00Z","v":562109,"vw":116.658311},{"c":124.64,"h":124.64,"l":115.675,"n":18318,"o":116.8,"t":"2026-04-09T04:00:00Z","v":1120016,"vw":121.896038},{"c":117.14,"h":125,"l":115.5,"n":13999,"o":125,"t":"2026-04-10T04:00:00Z","v":625851,"vw":118.109934},{"c":120.4,"h":121.9,"l":117.395,"n":10924,"o":117.75,"t":"2026-04-13T04:00:00Z","v":567927,"vw":119.726851},{"c":120.85,"h":122.92,"l":119.23,"n":9533,"o":119.99,"t":"2026-04-14T04:00:00Z","v":673670,"vw":120.663744},{"c":123.47,"h":124.66,"l":118.28,"n":14119,"o":120.41,"t":"2026-04-15T04:00:00Z","v":701705,"vw":122.757525},{"c":125.25,"h":127.34,"l":122.47,"n":14908,"o":122.99,"t":"2026-04-16T04:00:00Z","v":1103966,"vw":125.157137},{"c":122.46,"h":125.66,"l":121.46,"n":11474,"o":125.66,"t":"2026-04-17T04:00:00Z","v":492577,"vw":122.940855},{"c":120.09,"h":122.435,"l":119.01,"n":10784,"o":122.37,"t":"2026-04-20T04:00:00Z","v":937178,"vw":120.515437},{"c":126.07,"h":127.18,"l":117.56,"n":12800,"o":119.64,"t":"2026-04-21T04:00:00Z","v":751717,"vw":124.457238},{"c":122.42,"h":128.28,"l":119.8704,"n":11344,"o":126.3,"t":"2026-04-22T04:00:00Z","v":506246,"vw":122.830918},{"c":113.56,"h":122.98,"l":112,"n":16459,"o":122,"t":"2026-04-23T04:00:00Z","v":792175,"vw":114.85679},{"c":121.03,"h":121.59,"l":106.58,"n":21299,"o":112.87,"t":"2026-04-24T04:00:00Z","v":1070969,"vw":116.975998},{"c":125.68,"h":129.09,"l":121.58,"n":15704,"o":121.7,"t":"2026-04-27T04:00:00Z","v":995529,"vw":124.737909},{"c":120.07,"h":127.04,"l":119.71,"n":14475,"o":125.68,"t":"2026-04-28T04:00:00Z","v":708965,"vw":121.768845},{"c":119,"h":122,"l":117,"n":14161,"o":122,"t":"2026-04-29T04:00:00Z","v":861838,"vw":118.9619},{"c":121.35,"h":121.57,"l":116.5,"n":14258,"o":118.91,"t":"2026-04-30T04:00:00Z","v":675421,"vw":120.132117},{"c":125.65,"h":127.8899,"l":117.4972,"n":28055,"o":121.02,"t":"2026-05-01T04:00:00Z","v":2077690,"vw":123.896753},{"c":144.98,"h":151.02,"l":136.06,"n":47472,"o":142.115,"t":"2026-05-04T04:00:00Z","v":4125680,"vw":145.119835},{"c":141.69,"h":147.33,"l":139.31,"n":20379,"o":145.215,"t":"2026-05-05T04:00:00Z","v":1419697,"vw":142.35783},{"c":139.44,"h":142.61,"l":133.945,"n":16116,"o":140.55,"t":"2026-05-06T04:00:00Z","v":801650,"vw":138.623135},{"c":130.71,"h":137.43,"l":126.76,"n":21142,"o":137.43,"t":"2026-05-07T04:00:00Z","v":1649685,"vw":131.052598},{"c":131.06,"h":133.395,"l":129.23,"n":12771,"o":130.705,"t":"2026-05-08T04:00:00Z","v":799852,"vw":130.980807},{"c":125.64,"h":132.7,"l":124.555,"n":16003,"o":131.255,"t":"2026-05-11T04:00:00Z","v":946795,"vw":126.842714},{"c":124.68,"h":127.185,"l":121.715,"n":17833,"o":124.72,"t":"2026-05-12T04:00:00Z","v":1175815,"vw":123.938538},{"c":124.47,"h":126.3883,"l":121.65,"n":16266,"o":123.31,"t":"2026-05-13T04:00:00Z","v":989413,"vw":123.723407},{"c":134.72,"h":138,"l":123.99,"n":34086,"o":125.5,"t":"2026-05-14T04:00:00Z","v":2426318,"vw":133.174568},{"c":137.68,"h":139.625,"l":126.4303,"n":26965,"o":130.2,"t":"2026-05-15T04:00:00Z","v":1476551,"vw":135.923818},{"c":132.18,"h":139.8,"l":129.0201,"n":16341,"o":139.8,"t":"2026-05-18T04:00:00Z","v":721474,"vw":132.121734},{"c":130.96,"h":135.7999,"l":127.745,"n":16631,"o":130.8,"t":"2026-05-19T04:00:00Z","v":640996,"vw":131.272729},{"c":140.34,"h":141.06,"l":130.46,"n":15994,"o":131.15,"t":"2026-05-20T04:00:00Z","v":879779,"vw":138.252684},{"c":142.53,"h":142.65,"l":135.24,"n":14777,"o":137.45,"t":"2026-05-21T04:00:00Z","v":660813,"vw":140.846184},{"c":138.23,"h":142.815,"l":136.435,"n":14389,"o":142.77,"t":"2026-05-22T04:00:00Z","v":661269,"vw":139.355835},{"c":134.26,"h":140.85,"l":132.85,"n":14635,"o":140.85,"t":"2026-05-26T04:00:00Z","v":687602,"vw":134.960956},{"c":133.97,"h":138.26,"l":131.75,"n":15127,"o":133.26,"t":"2026-05-27T04:00:00Z","v":646770,"vw":134.503718},{"c":130.91,"h":134,"l":128.15,"n":16979,"o":133.97,"t":"2026-05-28T04:00:00Z","v":911051,"vw":131.504336},{"c":132.88,"h":134.97,"l":126.77,"n":21646,"o":131.09,"t":"2026-05-29T04:00:00Z","v":1419330,"vw":131.02153},{"c":122.96,"h":134.7,"l":122.76,"n":26788,"o":132.22,"t":"2026-06-01T04:00:00Z","v":1929347,"vw":125.556025},{"c":91.42,"h":99.99,"l":88.98,"n":68577,"o":95,"t":"2026-06-02T04:00:00Z","v":5689423,"vw":93.892794},{"c":88.95,"h":94.85,"l":83.77,"n":67391,"o":86.65,"t":"2026-06-03T04:00:00Z","v":5477274,"vw":88.069007},{"c":92.47,"h":93.18,"l":85.39,"n":37129,"o":88.59,"t":"2026-06-04T04:00:00Z","v":3841747,"vw":89.79187},{"c":88.28,"h":93.79,"l":87.705,"n":22895,"o":92.47,"t":"2026-06-05T04:00:00Z","v":1657234,"vw":89.11352},{"c":87.43,"h":90.9999,"l":86,"n":19292,"o":88,"t":"2026-06-08T04:00:00Z","v":1437877,"vw":87.833821},{"c":92.59,"h":94.445,"l":87.77,"n":20555,"o":87.82,"t":"2026-06-09T04:00:00Z","v":1374499,"vw":91.869398},{"c":88.24,"h":95.97,"l":86.67,"n":23494,"o":90.51,"t":"2026-06-10T04:00:00Z","v":1965883,"vw":90.514921},{"c":89.49,"h":91.5,"l":85.5388,"n":19751,"o":89.86,"t":"2026-06-11T04:00:00Z","v":1603435,"vw":88.970484},{"c":88.55,"h":91,"l":87,"n":16957,"o":89.46,"t":"2026-06-12T04:00:00Z","v":1533038,"vw":88.974256},{"c":88.24,"h":90.61,"l":86.525,"n":18493,"o":89.97,"t":"2026-06-15T04:00:00Z","v":1142502,"vw":88.004747},{"c":87.32,"h":89.505,"l":86.91,"n":17387,"o":88.54,"t":"2026-06-16T04:00:00Z","v":906108,"vw":87.893146},{"c":88.05,"h":88.85,"l":85.5934,"n":20057,"o":88.07,"t":"2026-06-17T04:00:00Z","v":1212329,"vw":87.429072},{"c":87.76,"h":89.4,"l":82.5536,"n":18763,"o":88.17,"t":"2026-06-18T04:00:00Z","v":2126885,"vw":86.80634},{"c":89.93,"h":91.265,"l":87.01,"n":16668,"o":88.56,"t":"2026-06-22T04:00:00Z","v":884738,"vw":89.616573},{"c":90.21,"h":92.605,"l":87.88,"n":13509,"o":88.84,"t":"2026-06-23T04:00:00Z","v":659199,"vw":90.75581},{"c":96.38,"h":96.9,"l":89.64,"n":17954,"o":89.64,"t":"2026-06-24T04:00:00Z","v":1042385,"vw":95.775886},{"c":95.93,"h":101.29,"l":95,"n":20409,"o":95.42,"t":"2026-06-25T04:00:00Z","v":1446419,"vw":97.482259},{"c":99.95,"h":101.24,"l":95,"n":22622,"o":96.23,"t":"2026-06-26T04:00:00Z","v":2565165,"vw":99.730066},{"c":102.52,"h":103.3131,"l":98.54,"n":16399,"o":100,"t":"2026-06-29T04:00:00Z","v":1032504,"vw":101.302538},{"c":104.62,"h":105.52,"l":101.185,"n":15257,"o":103.63,"t":"2026-06-30T04:00:00Z","v":1088392,"vw":104.245831},{"c":104.49,"h":106.92,"l":102.795,"n":18125,"o":105.78,"t":"2026-07-01T04:00:00Z","v":1098220,"vw":104.43962},{"c":107.95,"h":108.32,"l":102.62,"n":17255,"o":105.84,"t":"2026-07-02T04:00:00Z","v":1044392,"vw":106.3641},{"c":108.58,"h":111.04,"l":106.2,"n":19763,"o":107.91,"t":"2026-07-06T04:00:00Z","v":1137802,"vw":108.677284},{"c":115.72,"h":117.21,"l":108.93,"n":24133,"o":110.44,"t":"2026-07-07T04:00:00Z","v":1438380,"vw":114.057136},{"c":108.9,"h":116.41,"l":108.4175,"n":22751,"o":113.98,"t":"2026-07-08T04:00:00Z","v":1516800,"vw":110.547839},{"c":113.51,"h":113.74,"l":108.28,"n":17743,"o":108.28,"t":"2026-07-09T04:00:00Z","v":984137,"vw":111.699612},{"c":107.58,"h":113.5,"l":107.2501,"n":16413,"o":113.5,"t":"2026-07-10T04:00:00Z","v":698786,"vw":108.42554},{"c":103.79,"h":108.78,"l":100.625,"n":21887,"o":106.7,"t":"2026-07-13T04:00:00Z","v":1257694,"vw":103.973904},{"c":111.05,"h":113.73,"l":101.09,"n":35901,"o":103.79,"t":"2026-07-14T04:00:00Z","v":2150445,"vw":108.334484},{"c":91.51,"h":98,"l":85,"n":102243,"o":94.81,"t":"2026-07-15T04:00:00Z","v":8750750,"vw":92.566824},{"c":88.29,"h":91.69,"l":84.985,"n":50260,"o":91.69,"t":"2026-07-16T04:00:00Z","v":3416962,"vw":87.704913},{"c":88.38,"h":91.235,"l":86.07,"n":22980,"o":86.13,"t":"2026-07-17T04:00:00Z","v":1310430,"vw":88.559524},{"c":87.99,"h":92.1,"l":87.865,"n":17153,"o":88.58,"t":"2026-07-20T04:00:00Z","v":1053785,"vw":89.293291},{"c":91.69,"h":92.2425,"l":87.2101,"n":19382,"o":87.99,"t":"2026-07-21T04:00:00Z","v":1855739,"vw":90.391355},{"c":90.14,"h":92.66,"l":89.24,"n":13620,"o":90.2,"t":"2026-07-22T04:00:00Z","v":793009,"vw":90.842114},{"c":88.34,"h":91.665,"l":87.96,"n":19398,"o":89.07,"t":"2026-07-23T04:00:00Z","v":1751950,"vw":89.606454},{"c":82.62,"h":89.56,"l":82.23,"n":20031,"o":89.56,"t":"2026-07-24T04:00:00Z","v":1294542,"vw":83.977947},{"c":82.27,"h":85.05,"l":81.01,"n":19714,"o":83.3,"t":"2026-07-27T04:00:00Z","v":1763342,"vw":83.048484},{"c":82.46,"h":82.98,"l":78.6,"n":22295,"o":82.09,"t":"2026-07-28T04:00:00Z","v":1962182,"vw":81.349091},{"c":83.26,"h":84.72,"l":80.3,"n":20069,"o":82.77,"t":"2026-07-29T04:00:00Z","v":1371656,"vw":82.517525},{"c":87.64,"h":87.97,"l":83.33,"n":20136,"o":85.03,"t":"2026-07-30T04:00:00Z","v":1322727,"vw":86.406089},{"c":86.38,"h":88.5,"l":85.46,"n":15107,"o":88.5,"t":"2026-07-31T04:00:00Z","v":677982,"vw":86.74168},{"c":87.72,"h":87.99,"l":83.4284,"n":12878,"o":85.16,"t":"2026-08-03T04:00:00Z","v":557412,"vw":87.001132},{"c":92.49,"h":93.39,"l":88.34,"n":15409,"o":88.34,"t":"2026-08-04T04:00:00Z","v":714005,"vw":91.643481},{"c":92.92,"h":94.41,"l":90.82,"n":16666,"o":93.68,"t":"2026-08-05T04:00:00Z","v":772071,"vw":92.949533},{"c":93.25,"h":95.205,"l":91.81,"n":12067,"o":92.92,"t":"2026-08-06T04:00:00Z","v":569666,"vw":93.427513},{"c":92.78,"h":95.155,"l":90.39,"n":11615,"o":94.99,"t":"2026-08-07T04:00:00Z","v":543286,"vw":92.213737},{"c":90.79,"h":93.67,"l":90.135,"n":11077,"o":92.35,"t":"2026-08-10T04:00:00Z","v":787107,"vw":91.162595},{"c":88.11,"h":92.2,"l":87.63,"n":12108,"o":92.15,"t":"2026-08-11T04:00:00Z","v":619465,"vw":89.217939},{"c":92.08,"h":92.56,"l":88.05,"n":15496,"o":88.72,"t":"2026-08-12T04:00:00Z","v":795291,"vw":90.983304},{"c":86.6,"h":92.99,"l":86.405,"n":21515,"o":92.08,"t":"2026-08-13T04:00:00Z","v":1420158,"vw":88.256175},{"c":92,"h":95.56,"l":83.04,"n":26078,"o":83.04,"t":"2026-08-14T04:00:00Z","v":1333677,"vw":91.077264},{"c":92.44,"h":93,"l":90.59,"n":17017,"o":92.99,"t":"2026-08-17T04:00:00Z","v":900937,"vw":92.179089},{"c":93.24,"h":94.12,"l":91.29,"n":14947,"o":92.38,"t":"2026-08-18T04:00:00Z","v":533010,"vw":92.950552},{"c":93.65,"h":96.005,"l":91.85,"n":13461,"o":95.5,"t":"2026-08-19T04:00:00Z","v":591231,"vw":93.521616},{"c":90.57,"h":93.36,"l":90.26,"n":16453,"o":92.9,"t":"2026-08-20T04:00:00Z","v":936858,"vw":90.905875},{"c":93.53,"h":95.455,"l":90.51,"n":16852,"o":91.39,"t":"2026-08-21T04:00:00Z","v":889234,"vw":93.787234},{"c":90.79,"h":93.47,"l":90.75,"n":12524,"o":93.47,"t":"2026-08-24T04:00:00Z","v":514156,"vw":91.270317},{"c":92.27,"h":94.33,"l":91.68,"n":15405,"o":92.47,"t":"2026-08-25T04:00:00Z","v":681657,"vw":92.735597},{"c":95.08,"h":96.16,"l":91.02,"n":12803,"o":92.38,"t":"2026-08-26T04:00:00Z","v":655396,"vw":94.644388},{"c":93.24,"h":95.06,"l":92.535,"n":12042,"o":95.06,"t":"2026-08-27T04:00:00Z","v":457352,"vw":93.535567},{"c":88.44,"h":92.475,"l":88.225,"n":12812,"o":91.9,"t":"2026-08-28T04:00:00Z","v":610419,"vw":89.004887},{"c":89.06,"h":89.805,"l":86.99,"n":11532,"o":87.61,"t":"2026-08-31T04:00:00Z","v":819027,"vw":88.871019},{"c":91.98,"h":92.845,"l":88.64,"n":16419,"o":89,"t":"2026-09-01T04:00:00Z","v":1161749,"vw":91.574678},{"c":96.2,"h":96.94,"l":92.13,"n":14328,"o":93.61,"t":"2026-09-02T04:00:00Z","v":819148,"vw":94.703649},{"c":96.43,"h":98,"l":94.9173,"n":13490,"o":97.11,"t":"2026-09-03T04:00:00Z","v":773292,"vw":96.524396},{"c":95.7,"h":97.245,"l":94.55,"n":12039,"o":95.83,"t":"2026-09-04T04:00:00Z","v":515371,"vw":95.464851},{"c":93.02,"h":97.43,"l":92.61,"n":18127,"o":93.62,"t":"2026-09-08T04:00:00Z","v":940945,"vw":94.824219},{"c":90.08,"h":93.8,"l":90,"n":16611,"o":92,"t":"2026-09-09T04:00:00Z","v":708281,"vw":91.24119},{"c":85.49,"h":89.475,"l":84.82,"n":19214,"o":88.37,"t":"2026-09-10T04:00:00Z","v":1069368,"vw":86.111664},{"c":83.45,"h":87.01,"l":83.235,"n":17600,"o":86.38,"t":"2026-09-11T04:00:00Z","v":863376,"vw":84.017185},{"c":83.53,"h":84.905,"l":82.49,"n":22200,"o":83.45,"t":"2026-09-14T04:00:00Z","v":1645923,"vw":83.367346},{"c":82.7,"h":83.65,"l":80.62,"n":15068,"o":83.65,"t":"2026-09-15T04:00:00Z","v":783697,"vw":81.950156},{"c":82.58,"h":84.07,"l":81.5401,"n":14857,"o":83.33,"t":"2026-09-16T04:00:00Z","v":799309,"vw":82.612193},{"c":84.91,"h":87.5,"l":84.41,"n":13428,"o":85.22,"t":"2026-09-17T04:00:00Z","v":692051,"vw":85.38561},{"c":80.61,"h":85.1723,"l":79.77,"n":12576,"o":84.89,"t":"2026-09-18T04:00:00Z","v":1406205,"vw":81.09912},{"c":84,"h":84.33,"l":80.26,"n":14697,"o":81.37,"t":"2026-09-21T04:00:00Z","v":718121,"vw":83.254803},{"c":84.1,"h":85.5,"l":82.8,"n":12500,"o":84,"t":"2026-09-22T04:00:00Z","v":540289,"vw":84.057189},{"c":79.99,"h":85.05,"l":79.4,"n":13712,"o":84.93,"t":"2026-09-23T04:00:00Z","v":739501,"vw":80.577332},{"c":79.37,"h":80.19,"l":77.07,"n":16421,"o":79.73,"t":"2026-09-24T04:00:00Z","v":1237768,"vw":78.84016},{"c":79.52,"h":80.2834,"l":78.02,"n":12352,"o":80,"t":"2026-09-25T04:00:00Z","v":656899,"vw":79.335569},{"c":79.64,"h":80.02,"l":77.09,"n":11414,"o":79.44,"t":"2026-09-28T04:00:00Z","v":610356,"vw":78.987875},{"c":77.38,"h":80.52,"l":77.25,"n":14124,"o":79.64,"t":"2026-09-29T04:00:00Z","v":1221771,"vw":77.918193},{"c":79.52,"h":88.68,"l":77.84,"n":35552,"o":81.3,"t":"2026-09-30T04:00:00Z","v":2555484,"vw":80.92734},{"c":75.13,"h":79.18,"l":75,"n":18717,"o":78.38,"t":"2026-10-01T04:00:00Z","v":1096953,"vw":75.894152},{"c":72.1,"h":75.44,"l":70.675,"n":21301,"o":75.21,"t":"2026-10-02T04:00:00Z","v":1421224,"vw":72.107301},{"c":73.62,"h":74.6,"l":69,"n":21710,"o":72.71,"t":"2026-10-05T04:00:00Z","v":1718462,"vw":72.166858},{"c":71.25,"h":76.29,"l":70.315,"n":19238,"o":74.28,"t":"2026-10-06T04:00:00Z","v":1563257,"vw":72.069307},{"c":65.78,"h":73.505,"l":64.15,"n":30870,"o":70.52,"t":"2026-10-07T04:00:00Z","v":3156404,"vw":67.475969},{"c":67.87,"h":69.08,"l":63.225,"n":27702,"o":64.735,"t":"2026-10-08T04:00:00Z","v":2590933,"vw":66.413208},{"c":67.94,"h":68.53,"l":66.91,"n":23242,"o":67.78,"t":"2026-10-09T04:00:00Z","v":1277721,"vw":67.856243},{"c":65.85,"h":67.52,"l":65.03,"n":18890,"o":67.4,"t":"2026-10-12T04:00:00Z","v":1050267,"vw":65.922466},{"c":63.19,"h":65.69,"l":62.86,"n":23381,"o":65.17,"t":"2026-10-13T04:00:00Z","v":1497842,"vw":63.702547},{"c":59.9,"h":63.4442,"l":58.98,"n":33206,"o":62.6,"t":"2026-10-14T04:00:00Z","v":2441370,"vw":60.254961},{"c":60.3,"h":61.73,"l":60,"n":26915,"o":60.67,"t":"2026-10-15T04:00:00Z","v":2123500,"vw":60.637286},{"c":56.58,"h":60.23,"l":53.54,"n":34909,"o":60.16,"t":"2026-10-16T04:00:00Z","v":4342528,"vw":55.917696},{"c":57.12,"h":59.49,"l":56.6,"n":26396,"o":58.19,"t":"2026-10-19T04:00:00Z","v":2669126,"vw":58.025012},{"c":60,"h":62.56,"l":56.81,"n":25995,"o":57.12,"t":"2026-10-20T04:00:00Z","v":2383026,"vw":60.456702},{"c":61.56,"h":62.8375,"l":60.15,"n":26705,"o":60.42,"t":"2026-10-21T04:00:00Z","v":1590669,"vw":61.633499},{"c":65.57,"h":66.93,"l":61.74,"n":24779,"o":61.74,"t":"2026-10-22T04:00:00Z","v":1932872,"vw":65.357039}],"volatilityBars":[{"c":81.25,"h":81.25,"l":81.25,"n":1,"o":81.25,"t":"2026-09-21T08:45:00Z","v":100,"vw":81.25},{"c":81.4065,"h":81.4065,"l":81.4065,"n":1,"o":81.4065,"t":"2026-09-21T13:15:00Z","v":136,"vw":81.4065},{"c":82.065,"h":82.065,"l":80.26,"n":400,"o":81.37,"t":"2026-09-21T13:30:00Z","v":23004,"vw":81.29217},{"c":82.41,"h":82.52,"l":81.71,"n":451,"o":81.71,"t":"2026-09-21T13:45:00Z","v":25302,"vw":82.185927},{"c":82.28,"h":82.99,"l":81.86,"n":707,"o":82.4,"t":"2026-09-21T14:00:00Z","v":32451,"vw":82.435899},{"c":82.27,"h":82.465,"l":82.03,"n":384,"o":82.25,"t":"2026-09-21T14:15:00Z","v":17945,"vw":82.342103},{"c":83.185,"h":83.44,"l":82.31,"n":551,"o":82.38,"t":"2026-09-21T14:30:00Z","v":31712,"vw":82.848956},{"c":83.14,"h":83.24,"l":82.83,"n":439,"o":83.14,"t":"2026-09-21T14:45:00Z","v":18468,"vw":83.029642},{"c":82.79,"h":83.22,"l":82.6,"n":454,"o":83.14,"t":"2026-09-21T15:00:00Z","v":23910,"vw":82.82352},{"c":82.765,"h":83.15,"l":82.765,"n":801,"o":82.82,"t":"2026-09-21T15:15:00Z","v":63728,"vw":82.954302},{"c":82.98,"h":83.065,"l":82.53,"n":405,"o":82.89,"t":"2026-09-21T15:30:00Z","v":12316,"vw":82.805235},{"c":82.79,"h":83.09,"l":82.79,"n":269,"o":83.03,"t":"2026-09-21T15:45:00Z","v":7708,"vw":82.958637},{"c":82.31,"h":82.89,"l":82.2,"n":467,"o":82.77,"t":"2026-09-21T16:00:00Z","v":19610,"vw":82.582248},{"c":82.5025,"h":82.525,"l":82.15,"n":290,"o":82.28,"t":"2026-09-21T16:15:00Z","v":9027,"vw":82.320542},{"c":82.94,"h":82.94,"l":82.255,"n":428,"o":82.52,"t":"2026-09-21T16:30:00Z","v":20763,"vw":82.532814},{"c":82.97,"h":83.33,"l":82.705,"n":517,"o":82.705,"t":"2026-09-21T16:45:00Z","v":15874,"vw":83.050977},{"c":83.045,"h":83.295,"l":83.045,"n":290,"o":83.05,"t":"2026-09-21T17:00:00Z","v":10020,"vw":83.143424},{"c":83.25,"h":83.39,"l":82.88,"n":529,"o":83.04,"t":"2026-09-21T17:15:00Z","v":35437,"vw":83.020877},{"c":83.295,"h":83.38,"l":83.18,"n":261,"o":83.255,"t":"2026-09-21T17:30:00Z","v":6753,"vw":83.301363},{"c":83.405,"h":83.65,"l":83.15,"n":464,"o":83.39,"t":"2026-09-21T17:45:00Z","v":16952,"vw":83.326275},{"c":84.03,"h":84.07,"l":83.38,"n":437,"o":83.405,"t":"2026-09-21T18:00:00Z","v":27705,"vw":83.847441},{"c":83.885,"h":84.16,"l":83.835,"n":483,"o":83.93,"t":"2026-09-21T18:15:00Z","v":18425,"vw":83.993766},{"c":84.01,"h":84.07,"l":83.79,"n":424,"o":83.915,"t":"2026-09-21T18:30:00Z","v":17551,"vw":83.88716},{"c":83.8875,"h":84.2,"l":83.815,"n":406,"o":84.2,"t":"2026-09-21T18:45:00Z","v":14931,"vw":83.964725},{"c":83.9,"h":83.9,"l":83.71,"n":464,"o":83.885,"t":"2026-09-21T19:00:00Z","v":15296,"vw":83.839232},{"c":84,"h":84.1,"l":83.83,"n":345,"o":83.98,"t":"2026-09-21T19:15:00Z","v":9257,"vw":83.98486},{"c":83.99,"h":84.11,"l":83.91,"n":688,"o":83.97,"t":"2026-09-21T19:30:00Z","v":21406,"vw":83.982095},{"c":84.07,"h":84.33,"l":83.64,"n":2268,"o":83.98,"t":"2026-09-21T19:45:00Z","v":110738,"vw":83.979933},{"c":84,"h":84,"l":84,"n":22,"o":84,"t":"2026-09-21T20:00:00Z","v":77926,"vw":84},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-09-21T20:30:00Z","v":238,"vw":84},{"c":84.2,"h":84.2,"l":83.8,"n":45,"o":83.8,"t":"2026-09-22T12:00:00Z","v":2998,"vw":83.993103},{"c":84.74,"h":85,"l":83.92,"n":326,"o":84,"t":"2026-09-22T13:30:00Z","v":20259,"vw":84.26217},{"c":84.63,"h":85.5,"l":84.36,"n":396,"o":84.87,"t":"2026-09-22T13:45:00Z","v":17002,"vw":85.110477},{"c":84.475,"h":84.83,"l":84.2625,"n":322,"o":84.555,"t":"2026-09-22T14:00:00Z","v":11933,"vw":84.561998},{"c":82.83,"h":84.52,"l":82.81,"n":421,"o":84.47,"t":"2026-09-22T14:15:00Z","v":20382,"vw":83.596155},{"c":83.34,"h":83.35,"l":82.8,"n":391,"o":82.905,"t":"2026-09-22T14:30:00Z","v":12210,"vw":83.052026},{"c":83.55,"h":83.65,"l":83.36,"n":312,"o":83.36,"t":"2026-09-22T14:45:00Z","v":9750,"vw":83.465353},{"c":83.99,"h":83.99,"l":83.4,"n":222,"o":83.4,"t":"2026-09-22T15:00:00Z","v":4117,"vw":83.697309},{"c":84.305,"h":84.325,"l":83.99,"n":343,"o":83.99,"t":"2026-09-22T15:15:00Z","v":10890,"vw":84.180724},{"c":83.855,"h":84.3,"l":83.73,"n":287,"o":84.3,"t":"2026-09-22T15:30:00Z","v":11017,"vw":83.860931},{"c":83.6,"h":83.8,"l":83.595,"n":245,"o":83.67,"t":"2026-09-22T15:45:00Z","v":7002,"vw":83.678847},{"c":83.53,"h":83.77,"l":83.53,"n":196,"o":83.66,"t":"2026-09-22T16:00:00Z","v":2832,"vw":83.681759},{"c":83.67,"h":83.82,"l":83.58,"n":235,"o":83.69,"t":"2026-09-22T16:15:00Z","v":3433,"vw":83.718182},{"c":84.21,"h":84.21,"l":83.67,"n":250,"o":83.715,"t":"2026-09-22T16:30:00Z","v":15090,"vw":83.83436},{"c":84.175,"h":84.23,"l":83.97,"n":381,"o":84.195,"t":"2026-09-22T16:45:00Z","v":7447,"vw":84.14068},{"c":83.88,"h":84.29,"l":83.88,"n":253,"o":84.27,"t":"2026-09-22T17:00:00Z","v":5742,"vw":84.107342},{"c":83.795,"h":83.9,"l":83.445,"n":231,"o":83.865,"t":"2026-09-22T17:15:00Z","v":7871,"vw":83.662304},{"c":83.725,"h":83.83,"l":83.65,"n":199,"o":83.72,"t":"2026-09-22T17:30:00Z","v":5013,"vw":83.766184},{"c":83.91,"h":83.91,"l":83.5,"n":326,"o":83.645,"t":"2026-09-22T17:45:00Z","v":9121,"vw":83.72579},{"c":83.88,"h":84.0909,"l":83.74,"n":312,"o":83.93,"t":"2026-09-22T18:00:00Z","v":7118,"vw":83.909899},{"c":84.04,"h":84.25,"l":83.96,"n":366,"o":83.99,"t":"2026-09-22T18:15:00Z","v":8605,"vw":84.070623},{"c":84.035,"h":84.215,"l":83.97,"n":341,"o":84.06,"t":"2026-09-22T18:30:00Z","v":6636,"vw":84.074029},{"c":84.105,"h":84.17,"l":83.885,"n":342,"o":83.96,"t":"2026-09-22T18:45:00Z","v":10139,"vw":84.069229},{"c":84.18,"h":84.2,"l":84.02,"n":319,"o":84.06,"t":"2026-09-22T19:00:00Z","v":7718,"vw":84.143426},{"c":84.2,"h":84.27,"l":84.09,"n":420,"o":84.09,"t":"2026-09-22T19:15:00Z","v":11802,"vw":84.178627},{"c":84.39,"h":84.485,"l":84.07,"n":662,"o":84.205,"t":"2026-09-22T19:30:00Z","v":22547,"vw":84.284094},{"c":84.15,"h":84.57,"l":84.04,"n":2079,"o":84.44,"t":"2026-09-22T19:45:00Z","v":67174,"vw":84.214297},{"c":84.1,"h":84.1,"l":84.1,"n":25,"o":84.1,"t":"2026-09-22T20:00:00Z","v":187634,"vw":84.1},{"c":84.1,"h":84.1,"l":84.09,"n":7,"o":84.09,"t":"2026-09-23T08:00:00Z","v":340,"vw":84.095726},{"c":84,"h":84.02,"l":84,"n":4,"o":84.02,"t":"2026-09-23T09:30:00Z","v":203,"vw":84.01},{"c":82.695,"h":85.05,"l":82.69,"n":379,"o":84.93,"t":"2026-09-23T13:30:00Z","v":28797,"vw":84.202719},{"c":82.375,"h":83.21,"l":82.0301,"n":216,"o":83.21,"t":"2026-09-23T13:45:00Z","v":11199,"vw":82.4408},{"c":82.03,"h":82.385,"l":81.84,"n":256,"o":82.385,"t":"2026-09-23T14:00:00Z","v":7502,"vw":82.162076},{"c":81.965,"h":82.08,"l":81.54,"n":208,"o":82.025,"t":"2026-09-23T14:15:00Z","v":5806,"vw":81.845419},{"c":81.03,"h":81.73,"l":80.96,"n":391,"o":81.73,"t":"2026-09-23T14:30:00Z","v":16047,"vw":81.416535},{"c":80.96,"h":81.1029,"l":80.47,"n":426,"o":81.1029,"t":"2026-09-23T14:45:00Z","v":14249,"vw":80.752296},{"c":81.565,"h":81.59,"l":80.74,"n":601,"o":80.89,"t":"2026-09-23T15:00:00Z","v":31555,"vw":81.36773},{"c":81.49,"h":81.925,"l":81.425,"n":422,"o":81.75,"t":"2026-09-23T15:15:00Z","v":28595,"vw":81.648267},{"c":81.12,"h":81.56,"l":81.01,"n":285,"o":81.49,"t":"2026-09-23T15:30:00Z","v":10819,"vw":81.211713},{"c":80.85,"h":81.13,"l":80.7,"n":340,"o":81.13,"t":"2026-09-23T15:45:00Z","v":12808,"vw":80.96124},{"c":80.78,"h":80.915,"l":80.67,"n":268,"o":80.77,"t":"2026-09-23T16:00:00Z","v":12285,"vw":80.819478},{"c":80.7047,"h":80.94,"l":80.69,"n":329,"o":80.775,"t":"2026-09-23T16:15:00Z","v":28988,"vw":80.852555},{"c":80.49,"h":80.7,"l":80.48,"n":247,"o":80.68,"t":"2026-09-23T16:30:00Z","v":5591,"vw":80.58515},{"c":80.3,"h":80.44,"l":80.1601,"n":269,"o":80.39,"t":"2026-09-23T16:45:00Z","v":5382,"vw":80.269455},{"c":80.49,"h":80.86,"l":80.11,"n":964,"o":80.244,"t":"2026-09-23T17:00:00Z","v":41526,"vw":80.590348},{"c":80.665,"h":80.745,"l":80.5,"n":124,"o":80.52,"t":"2026-09-23T17:15:00Z","v":2898,"vw":80.582658},{"c":80.55,"h":80.815,"l":80.39,"n":178,"o":80.705,"t":"2026-09-23T17:30:00Z","v":5654,"vw":80.594201},{"c":80.01,"h":80.63,"l":79.895,"n":502,"o":80.55,"t":"2026-09-23T17:45:00Z","v":28272,"vw":80.152461},{"c":79.63,"h":80.22,"l":79.63,"n":457,"o":80.015,"t":"2026-09-23T18:00:00Z","v":24739,"vw":79.929269},{"c":79.56,"h":79.94,"l":79.53,"n":407,"o":79.74,"t":"2026-09-23T18:15:00Z","v":15369,"vw":79.725484},{"c":79.5901,"h":79.8,"l":79.55,"n":427,"o":79.625,"t":"2026-09-23T18:30:00Z","v":18543,"vw":79.640438},{"c":79.63,"h":79.7598,"l":79.4,"n":342,"o":79.63,"t":"2026-09-23T18:45:00Z","v":11562,"vw":79.566808},{"c":80.15,"h":80.6399,"l":79.49,"n":806,"o":79.62,"t":"2026-09-23T19:00:00Z","v":42954,"vw":79.870231},{"c":80.265,"h":80.41,"l":79.895,"n":892,"o":80.24,"t":"2026-09-23T19:15:00Z","v":59623,"vw":80.167856},{"c":79.77,"h":80.315,"l":79.74,"n":850,"o":80.19,"t":"2026-09-23T19:30:00Z","v":38742,"vw":80.112077},{"c":79.99,"h":80.21,"l":79.75,"n":2023,"o":79.77,"t":"2026-09-23T19:45:00Z","v":90151,"vw":80.002929},{"c":79.99,"h":79.99,"l":79.99,"n":17,"o":79.99,"t":"2026-09-23T20:00:00Z","v":114698,"vw":79.99},{"c":80,"h":80,"l":80,"n":5,"o":80,"t":"2026-09-23T22:30:00Z","v":130,"vw":80},{"c":80,"h":80,"l":80,"n":5,"o":80,"t":"2026-09-24T08:00:00Z","v":339,"vw":80},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-09-24T10:15:00Z","v":629,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":2,"o":79.9,"t":"2026-09-24T10:30:00Z","v":138,"vw":79.9},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-09-24T11:45:00Z","v":157,"vw":79.9},{"c":79.99,"h":79.99,"l":79.99,"n":3,"o":79.99,"t":"2026-09-24T13:15:00Z","v":180,"vw":79.99},{"c":79.75,"h":79.955,"l":79.035,"n":223,"o":79.73,"t":"2026-09-24T13:30:00Z","v":13170,"vw":79.625726},{"c":78.98,"h":79.755,"l":78.88,"n":436,"o":79.755,"t":"2026-09-24T13:45:00Z","v":13281,"vw":79.221728},{"c":78.765,"h":79.08,"l":78.28,"n":550,"o":79.08,"t":"2026-09-24T14:00:00Z","v":45589,"vw":78.591749},{"c":78.935,"h":79.175,"l":78.675,"n":821,"o":78.9,"t":"2026-09-24T14:15:00Z","v":65978,"vw":78.853066},{"c":78.85,"h":79.535,"l":78.75,"n":518,"o":78.9,"t":"2026-09-24T14:30:00Z","v":25713,"vw":79.05811},{"c":78.2175,"h":78.83,"l":77.9525,"n":764,"o":78.78,"t":"2026-09-24T14:45:00Z","v":45873,"vw":78.372259},{"c":78.135,"h":78.24,"l":77.9,"n":634,"o":78.05,"t":"2026-09-24T15:00:00Z","v":49946,"vw":78.089321},{"c":77.59,"h":78.37,"l":77.585,"n":551,"o":78.145,"t":"2026-09-24T15:15:00Z","v":34404,"vw":78.133971},{"c":77.4749,"h":77.73,"l":77.07,"n":630,"o":77.65,"t":"2026-09-24T15:30:00Z","v":40509,"vw":77.396814},{"c":77.805,"h":77.851,"l":77.4,"n":371,"o":77.53,"t":"2026-09-24T15:45:00Z","v":7486,"vw":77.630052},{"c":77.64,"h":77.77,"l":77.51,"n":292,"o":77.7,"t":"2026-09-24T16:00:00Z","v":8343,"vw":77.662484},{"c":78.9,"h":79,"l":77.965,"n":367,"o":78,"t":"2026-09-24T16:15:00Z","v":11019,"vw":78.658485},{"c":79.07,"h":79.175,"l":78.49,"n":585,"o":78.77,"t":"2026-09-24T16:30:00Z","v":34953,"vw":78.670332},{"c":78.5375,"h":79,"l":78.515,"n":371,"o":79,"t":"2026-09-24T16:45:00Z","v":9666,"vw":78.794176},{"c":79.005,"h":79.005,"l":78.545,"n":419,"o":78.545,"t":"2026-09-24T17:00:00Z","v":28309,"vw":78.790285},{"c":78.595,"h":78.91,"l":78.505,"n":258,"o":78.91,"t":"2026-09-24T17:15:00Z","v":20007,"vw":78.62318},{"c":78.71,"h":78.85,"l":78.52,"n":249,"o":78.605,"t":"2026-09-24T17:30:00Z","v":14296,"vw":78.655097},{"c":79.34,"h":79.47,"l":78.67,"n":281,"o":78.67,"t":"2026-09-24T17:45:00Z","v":13248,"vw":79.153221},{"c":79.53,"h":79.56,"l":78.83,"n":418,"o":79.39,"t":"2026-09-24T18:00:00Z","v":14869,"vw":79.182363},{"c":79.38,"h":79.58,"l":79.26,"n":485,"o":79.48,"t":"2026-09-24T18:15:00Z","v":15310,"vw":79.427876},{"c":79.805,"h":80.19,"l":79.29,"n":510,"o":79.29,"t":"2026-09-24T18:30:00Z","v":17569,"vw":79.745984},{"c":79.72,"h":79.8,"l":79.565,"n":501,"o":79.71,"t":"2026-09-24T18:45:00Z","v":17841,"vw":79.693307},{"c":79.57,"h":79.84,"l":79.39,"n":584,"o":79.67,"t":"2026-09-24T19:00:00Z","v":19358,"vw":79.625743},{"c":79.46,"h":79.6,"l":79.24,"n":505,"o":79.5,"t":"2026-09-24T19:15:00Z","v":21264,"vw":79.431846},{"c":79.33,"h":79.67,"l":79.28,"n":824,"o":79.36,"t":"2026-09-24T19:30:00Z","v":38506,"vw":79.5161},{"c":79.43,"h":79.51,"l":78.99,"n":3204,"o":79.38,"t":"2026-09-24T19:45:00Z","v":135126,"vw":79.280462},{"c":79.37,"h":79.47,"l":79.37,"n":29,"o":79.47,"t":"2026-09-24T20:00:00Z","v":129662,"vw":79.370104},{"c":79.45,"h":79.5,"l":79.45,"n":13,"o":79.5,"t":"2026-09-25T11:00:00Z","v":767,"vw":79.491667},{"c":79.33,"h":80.2834,"l":79.33,"n":182,"o":80,"t":"2026-09-25T13:30:00Z","v":12055,"vw":79.845846},{"c":79.1,"h":79.51,"l":78.765,"n":389,"o":79.345,"t":"2026-09-25T13:45:00Z","v":15756,"vw":79.241727},{"c":78.865,"h":79.13,"l":78.55,"n":364,"o":78.99,"t":"2026-09-25T14:00:00Z","v":11409,"vw":78.780078},{"c":78.73,"h":79.08,"l":78.38,"n":417,"o":78.835,"t":"2026-09-25T14:15:00Z","v":15475,"vw":78.690696},{"c":78.53,"h":78.86,"l":78.28,"n":276,"o":78.72,"t":"2026-09-25T14:30:00Z","v":7973,"vw":78.520369},{"c":78.31,"h":78.565,"l":78.02,"n":339,"o":78.565,"t":"2026-09-25T14:45:00Z","v":12087,"vw":78.255579},{"c":78.65,"h":78.87,"l":78.31,"n":466,"o":78.32,"t":"2026-09-25T15:00:00Z","v":18870,"vw":78.603893},{"c":78.765,"h":78.96,"l":78.64,"n":295,"o":78.655,"t":"2026-09-25T15:15:00Z","v":5962,"vw":78.777523},{"c":78.795,"h":79.02,"l":78.785,"n":264,"o":78.81,"t":"2026-09-25T15:30:00Z","v":6847,"vw":78.927454},{"c":78.862,"h":78.862,"l":78.43,"n":304,"o":78.71,"t":"2026-09-25T15:45:00Z","v":8681,"vw":78.604737},{"c":79.09,"h":79.45,"l":78.82,"n":337,"o":78.82,"t":"2026-09-25T16:00:00Z","v":9827,"vw":79.2882},{"c":79.265,"h":79.36,"l":79.12,"n":368,"o":79.17,"t":"2026-09-25T16:15:00Z","v":18291,"vw":79.230555},{"c":79.02,"h":79.19,"l":78.98,"n":278,"o":79.175,"t":"2026-09-25T16:30:00Z","v":10071,"vw":79.11285},{"c":79.04,"h":79.1518,"l":78.84,"n":281,"o":79.02,"t":"2026-09-25T16:45:00Z","v":12607,"vw":78.967451},{"c":78.785,"h":79,"l":78.711,"n":166,"o":78.995,"t":"2026-09-25T17:00:00Z","v":4386,"vw":78.849974},{"c":79.31,"h":79.565,"l":78.75,"n":429,"o":78.7537,"t":"2026-09-25T17:15:00Z","v":39221,"vw":79.269455},{"c":78.626,"h":79.43,"l":78.626,"n":312,"o":79.31,"t":"2026-09-25T17:30:00Z","v":17367,"vw":79.113144},{"c":78.77,"h":78.84,"l":78.74,"n":150,"o":78.82,"t":"2026-09-25T17:45:00Z","v":3276,"vw":78.79472},{"c":79.2,"h":79.25,"l":78.81,"n":269,"o":78.825,"t":"2026-09-25T18:00:00Z","v":9620,"vw":78.973276},{"c":79.23,"h":79.38,"l":79.11,"n":276,"o":79.25,"t":"2026-09-25T18:15:00Z","v":7230,"vw":79.236798},{"c":79.32,"h":79.45,"l":79.32,"n":235,"o":79.385,"t":"2026-09-25T18:30:00Z","v":5819,"vw":79.3904},{"c":79.39,"h":79.41,"l":79.24,"n":363,"o":79.4,"t":"2026-09-25T18:45:00Z","v":12359,"vw":79.353102},{"c":79.46,"h":79.775,"l":79.4,"n":483,"o":79.45,"t":"2026-09-25T19:00:00Z","v":16674,"vw":79.567858},{"c":79.35,"h":79.475,"l":79.23,"n":457,"o":79.44,"t":"2026-09-25T19:15:00Z","v":12897,"vw":79.356151},{"c":79.83,"h":79.92,"l":79.335,"n":841,"o":79.36,"t":"2026-09-25T19:30:00Z","v":32708,"vw":79.621246},{"c":79.55,"h":80.13,"l":79.51,"n":2207,"o":79.85,"t":"2026-09-25T19:45:00Z","v":100653,"vw":79.746245},{"c":79.52,"h":79.52,"l":79.52,"n":32,"o":79.52,"t":"2026-09-25T20:00:00Z","v":111106,"vw":79.52},{"c":81.06,"h":81.06,"l":81.06,"n":1,"o":81.06,"t":"2026-09-25T21:00:00Z","v":219,"vw":81.06},{"c":79.39,"h":79.39,"l":79.39,"n":2,"o":79.39,"t":"2026-09-28T11:00:00Z","v":386,"vw":79.39},{"c":77.55,"h":79.725,"l":77.32,"n":446,"o":79.44,"t":"2026-09-28T13:30:00Z","v":26875,"vw":78.396589},{"c":77.79,"h":78.09,"l":77.09,"n":428,"o":77.44,"t":"2026-09-28T13:45:00Z","v":37389,"vw":77.352539},{"c":78.32,"h":78.32,"l":77.5,"n":434,"o":77.93,"t":"2026-09-28T14:00:00Z","v":19965,"vw":77.903665},{"c":78.78,"h":78.82,"l":78.17,"n":332,"o":78.18,"t":"2026-09-28T14:15:00Z","v":13747,"vw":78.544647},{"c":78.05,"h":78.89,"l":77.975,"n":397,"o":78.78,"t":"2026-09-28T14:30:00Z","v":28566,"vw":78.352153},{"c":78.565,"h":78.88,"l":78.1575,"n":350,"o":78.19,"t":"2026-09-28T14:45:00Z","v":23336,"vw":78.620069},{"c":78.86,"h":78.86,"l":78.46,"n":232,"o":78.52,"t":"2026-09-28T15:00:00Z","v":17494,"vw":78.707027},{"c":79.08,"h":79.19,"l":78.535,"n":295,"o":78.705,"t":"2026-09-28T15:15:00Z","v":9087,"vw":78.937091},{"c":79.17,"h":79.46,"l":78.91,"n":182,"o":79.1329,"t":"2026-09-28T15:30:00Z","v":5093,"vw":79.165445},{"c":79.64,"h":79.64,"l":79.25,"n":78,"o":79.255,"t":"2026-09-28T15:45:00Z","v":1585,"vw":79.44},{"c":79.38,"h":79.58,"l":79.35,"n":134,"o":79.51,"t":"2026-09-28T16:00:00Z","v":6014,"vw":79.510992},{"c":79.67,"h":79.67,"l":79.16,"n":214,"o":79.46,"t":"2026-09-28T16:15:00Z","v":8740,"vw":79.437148},{"c":79.5,"h":79.959,"l":79.4201,"n":167,"o":79.4201,"t":"2026-09-28T16:30:00Z","v":4351,"vw":79.649631},{"c":79.65,"h":79.7,"l":79.56,"n":113,"o":79.7,"t":"2026-09-28T16:45:00Z","v":3258,"vw":79.641318},{"c":79.1825,"h":79.64,"l":78.52,"n":742,"o":79.64,"t":"2026-09-28T17:00:00Z","v":50397,"vw":78.838437},{"c":78.855,"h":79.1,"l":78.44,"n":242,"o":79.1,"t":"2026-09-28T17:15:00Z","v":6479,"vw":78.839423},{"c":78.68,"h":79.09,"l":78.57,"n":289,"o":78.84,"t":"2026-09-28T17:30:00Z","v":7065,"vw":78.80947},{"c":78.8,"h":78.88,"l":78.675,"n":231,"o":78.675,"t":"2026-09-28T17:45:00Z","v":7446,"vw":78.734673},{"c":79.39,"h":79.395,"l":78.845,"n":238,"o":78.845,"t":"2026-09-28T18:00:00Z","v":5490,"vw":79.117393},{"c":79.055,"h":79.58,"l":79.04,"n":227,"o":79.42,"t":"2026-09-28T18:15:00Z","v":6080,"vw":79.261225},{"c":79.455,"h":79.46,"l":79.085,"n":177,"o":79.085,"t":"2026-09-28T18:30:00Z","v":4108,"vw":79.344402},{"c":79.58,"h":79.58,"l":79.41,"n":279,"o":79.41,"t":"2026-09-28T18:45:00Z","v":8052,"vw":79.482264},{"c":79.81,"h":79.93,"l":79.565,"n":344,"o":79.565,"t":"2026-09-28T19:00:00Z","v":8451,"vw":79.822446},{"c":79.76,"h":80.02,"l":79.69,"n":542,"o":79.89,"t":"2026-09-28T19:15:00Z","v":16239,"vw":79.870498},{"c":79.61,"h":79.85,"l":79.51,"n":433,"o":79.68,"t":"2026-09-28T19:30:00Z","v":15893,"vw":79.725679},{"c":79.65,"h":79.8,"l":79.335,"n":2006,"o":79.64,"t":"2026-09-28T19:45:00Z","v":95425,"vw":79.63937},{"c":79.64,"h":79.64,"l":79.64,"n":24,"o":79.64,"t":"2026-09-28T20:00:00Z","v":93185,"vw":79.64},{"c":79.64,"h":79.64,"l":79.64,"n":1,"o":79.64,"t":"2026-09-28T20:30:00Z","v":100,"vw":79.64},{"c":79.7,"h":79.7,"l":79.5,"n":47,"o":79.5,"t":"2026-09-29T11:45:00Z","v":930,"vw":79.634641},{"c":79.735,"h":80.52,"l":79.31,"n":339,"o":79.64,"t":"2026-09-29T13:30:00Z","v":33097,"vw":80.067868},{"c":79.78,"h":79.78,"l":79.23,"n":134,"o":79.52,"t":"2026-09-29T13:45:00Z","v":5278,"vw":79.475331},{"c":79.17,"h":79.805,"l":78.9,"n":297,"o":79.805,"t":"2026-09-29T14:00:00Z","v":12561,"vw":79.226538},{"c":79.29,"h":79.33,"l":78.8,"n":227,"o":79.245,"t":"2026-09-29T14:15:00Z","v":8563,"vw":79.047547},{"c":79.1,"h":79.43,"l":79.1,"n":272,"o":79.175,"t":"2026-09-29T14:30:00Z","v":6931,"vw":79.239497},{"c":79.44,"h":79.65,"l":78.99,"n":287,"o":79.19,"t":"2026-09-29T14:45:00Z","v":11280,"vw":79.268785},{"c":78.14,"h":79.44,"l":78.07,"n":607,"o":79.44,"t":"2026-09-29T15:00:00Z","v":39689,"vw":78.646225},{"c":78.03,"h":78.22,"l":77.79,"n":447,"o":78.06,"t":"2026-09-29T15:15:00Z","v":21534,"vw":77.982563},{"c":77.85,"h":78.16,"l":77.85,"n":312,"o":78.14,"t":"2026-09-29T15:30:00Z","v":10410,"vw":77.974683},{"c":77.71,"h":77.92,"l":77.65,"n":338,"o":77.845,"t":"2026-09-29T15:45:00Z","v":13252,"vw":77.799355},{"c":77.65,"h":77.91,"l":77.61,"n":286,"o":77.75,"t":"2026-09-29T16:00:00Z","v":11522,"vw":77.826517},{"c":77.94,"h":78.01,"l":77.53,"n":324,"o":77.59,"t":"2026-09-29T16:15:00Z","v":10670,"vw":77.75251},{"c":77.9,"h":77.98,"l":77.83,"n":294,"o":77.85,"t":"2026-09-29T16:30:00Z","v":9416,"vw":77.899397},{"c":78.14,"h":78.18,"l":77.81,"n":251,"o":77.9,"t":"2026-09-29T16:45:00Z","v":9338,"vw":77.957544},{"c":78.09,"h":78.24,"l":78.05,"n":308,"o":78.07,"t":"2026-09-29T17:00:00Z","v":12482,"vw":78.109809},{"c":77.75,"h":78.06,"l":77.64,"n":484,"o":78.06,"t":"2026-09-29T17:15:00Z","v":33641,"vw":77.88138},{"c":77.67,"h":77.9,"l":77.57,"n":524,"o":77.68,"t":"2026-09-29T17:30:00Z","v":28451,"vw":77.751622},{"c":77.375,"h":77.675,"l":77.3,"n":374,"o":77.675,"t":"2026-09-29T17:45:00Z","v":13522,"vw":77.452214},{"c":77.41,"h":77.715,"l":77.255,"n":669,"o":77.375,"t":"2026-09-29T18:00:00Z","v":27050,"vw":77.470963},{"c":77.54,"h":77.55,"l":77.27,"n":481,"o":77.405,"t":"2026-09-29T18:15:00Z","v":14622,"vw":77.389921},{"c":77.6,"h":77.695,"l":77.29,"n":551,"o":77.545,"t":"2026-09-29T18:30:00Z","v":24642,"vw":77.481591},{"c":77.65,"h":77.71,"l":77.52,"n":445,"o":77.61,"t":"2026-09-29T18:45:00Z","v":17376,"vw":77.592569},{"c":78.14,"h":78.285,"l":77.6,"n":870,"o":77.615,"t":"2026-09-29T19:00:00Z","v":73895,"vw":78.041846},{"c":77.875,"h":78.34,"l":77.84,"n":817,"o":78.085,"t":"2026-09-29T19:15:00Z","v":42404,"vw":78.104469},{"c":77.385,"h":77.97,"l":77.385,"n":555,"o":77.82,"t":"2026-09-29T19:30:00Z","v":24317,"vw":77.797854},{"c":77.39,"h":77.78,"l":77.25,"n":2884,"o":77.36,"t":"2026-09-29T19:45:00Z","v":157515,"vw":77.437901},{"c":77.38,"h":77.38,"l":77.38,"n":27,"o":77.38,"t":"2026-09-29T20:00:00Z","v":100058,"vw":77.38},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-29T23:00:00Z","v":100,"vw":78},{"c":81.3,"h":81.3,"l":78.2,"n":65,"o":78.44,"t":"2026-09-30T12:00:00Z","v":3054,"vw":79.198735},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-09-30T12:15:00Z","v":103,"vw":81},{"c":80.5,"h":81.1,"l":80.5,"n":23,"o":81.1,"t":"2026-09-30T12:45:00Z","v":2077,"vw":80.610429},{"c":81,"h":81,"l":80.5,"n":70,"o":80.56,"t":"2026-09-30T13:00:00Z","v":5009,"vw":80.645623},{"c":80.82,"h":80.9004,"l":80.82,"n":5,"o":80.9004,"t":"2026-09-30T13:15:00Z","v":325,"vw":80.871704},{"c":80,"h":88.68,"l":79.88,"n":7835,"o":80.83,"t":"2026-09-30T13:30:00Z","v":854964,"vw":83.655977},{"c":79.32,"h":80.76,"l":79,"n":2288,"o":80,"t":"2026-09-30T13:45:00Z","v":191890,"vw":79.958915},{"c":79.605,"h":80.94,"l":78.935,"n":1511,"o":79.515,"t":"2026-09-30T14:00:00Z","v":175457,"vw":80.057653},{"c":79.17,"h":80.17,"l":79.02,"n":854,"o":79.61,"t":"2026-09-30T14:15:00Z","v":51247,"vw":79.856469},{"c":78.54,"h":79.915,"l":78.49,"n":1431,"o":79.01,"t":"2026-09-30T14:30:00Z","v":93049,"vw":79.034306},{"c":78.74,"h":78.908,"l":78.25,"n":949,"o":78.54,"t":"2026-09-30T14:45:00Z","v":42625,"vw":78.655753},{"c":79.45,"h":79.65,"l":78.73,"n":761,"o":78.785,"t":"2026-09-30T15:00:00Z","v":33434,"vw":79.198481},{"c":79.075,"h":79.49,"l":78.9,"n":850,"o":79.46,"t":"2026-09-30T15:15:00Z","v":61098,"vw":79.248955},{"c":78.435,"h":79.28,"l":78.435,"n":882,"o":79.06,"t":"2026-09-30T15:30:00Z","v":34164,"vw":78.959988},{"c":77.98,"h":78.53,"l":77.84,"n":735,"o":78.53,"t":"2026-09-30T15:45:00Z","v":31976,"vw":78.12506},{"c":78.25,"h":78.47,"l":77.89,"n":676,"o":77.94,"t":"2026-09-30T16:00:00Z","v":53250,"vw":78.121504},{"c":78.38,"h":78.44,"l":78.175,"n":693,"o":78.175,"t":"2026-09-30T16:15:00Z","v":23210,"vw":78.298416},{"c":78.37,"h":78.54,"l":78.07,"n":737,"o":78.39,"t":"2026-09-30T16:30:00Z","v":19771,"vw":78.356567},{"c":78.55,"h":78.79,"l":78.315,"n":687,"o":78.315,"t":"2026-09-30T16:45:00Z","v":27454,"vw":78.437839},{"c":78.27,"h":78.54,"l":78.1875,"n":699,"o":78.54,"t":"2026-09-30T17:00:00Z","v":33102,"vw":78.346376},{"c":78.225,"h":78.505,"l":78.0325,"n":852,"o":78.2,"t":"2026-09-30T17:15:00Z","v":33923,"vw":78.285569},{"c":79.085,"h":79.24,"l":78.13,"n":709,"o":78.195,"t":"2026-09-30T17:30:00Z","v":27641,"vw":78.640047},{"c":78.35,"h":79.03,"l":78.35,"n":900,"o":78.97,"t":"2026-09-30T17:45:00Z","v":52187,"vw":78.802589},{"c":78.47,"h":78.57,"l":78.1,"n":1345,"o":78.37,"t":"2026-09-30T18:00:00Z","v":85794,"vw":78.384557},{"c":78.251,"h":78.76,"l":78.251,"n":815,"o":78.51,"t":"2026-09-30T18:15:00Z","v":32428,"vw":78.591598},{"c":78.815,"h":79.19,"l":78.3,"n":823,"o":78.39,"t":"2026-09-30T18:30:00Z","v":36938,"vw":78.675644},{"c":78.88,"h":79.3,"l":78.76,"n":1189,"o":78.92,"t":"2026-09-30T18:45:00Z","v":42666,"vw":79.050211},{"c":79.71,"h":79.72,"l":78.78,"n":1123,"o":78.87,"t":"2026-09-30T19:00:00Z","v":59884,"vw":79.093125},{"c":79.31,"h":79.8761,"l":79.03,"n":895,"o":79.793,"t":"2026-09-30T19:15:00Z","v":44450,"vw":79.305907},{"c":78.95,"h":79.445,"l":78.93,"n":1087,"o":79.42,"t":"2026-09-30T19:30:00Z","v":43730,"vw":79.159534},{"c":79.53,"h":80.17,"l":78.77,"n":3379,"o":78.96,"t":"2026-09-30T19:45:00Z","v":167862,"vw":79.656887},{"c":79.52,"h":79.52,"l":79.52,"n":39,"o":79.52,"t":"2026-09-30T20:00:00Z","v":157010,"vw":79.52},{"c":79.55,"h":79.56,"l":79.55,"n":6,"o":79.56,"t":"2026-10-01T12:00:00Z","v":1201,"vw":79.550864},{"c":79.52,"h":79.52,"l":79.52,"n":2,"o":79.52,"t":"2026-10-01T12:15:00Z","v":494,"vw":79.52},{"c":79.1,"h":79.52,"l":79.1,"n":15,"o":79.52,"t":"2026-10-01T12:30:00Z","v":622,"vw":79.38},{"c":77.83,"h":79.18,"l":77.695,"n":609,"o":78.38,"t":"2026-10-01T13:30:00Z","v":38880,"vw":78.464776},{"c":76.11,"h":77.79,"l":76.01,"n":839,"o":77.62,"t":"2026-10-01T13:45:00Z","v":50850,"vw":76.865364},{"c":76.44,"h":76.774,"l":75.72,"n":902,"o":76,"t":"2026-10-01T14:00:00Z","v":45650,"vw":76.097023},{"c":75.69,"h":76.485,"l":75.675,"n":686,"o":76.405,"t":"2026-10-01T14:15:00Z","v":37152,"vw":76.103092},{"c":75.73,"h":75.945,"l":75.37,"n":661,"o":75.685,"t":"2026-10-01T14:30:00Z","v":37732,"vw":75.62028},{"c":75.83,"h":75.995,"l":75.4114,"n":519,"o":75.72,"t":"2026-10-01T14:45:00Z","v":19088,"vw":75.695274},{"c":75.445,"h":75.895,"l":75.4,"n":352,"o":75.8351,"t":"2026-10-01T15:00:00Z","v":13412,"vw":75.636207},{"c":76.16,"h":76.34,"l":75.44,"n":556,"o":75.44,"t":"2026-10-01T15:15:00Z","v":23673,"vw":76.070499},{"c":76.28,"h":76.6,"l":75.865,"n":430,"o":76.08,"t":"2026-10-01T15:30:00Z","v":13321,"vw":76.268639},{"c":76,"h":76.44,"l":75.81,"n":468,"o":76.415,"t":"2026-10-01T15:45:00Z","v":13436,"vw":76.162796},{"c":76.115,"h":76.31,"l":75.98,"n":369,"o":76.11,"t":"2026-10-01T16:00:00Z","v":12388,"vw":76.179581},{"c":76.375,"h":76.49,"l":75.83,"n":506,"o":75.96,"t":"2026-10-01T16:15:00Z","v":13071,"vw":76.158842},{"c":76.475,"h":76.71,"l":76.33,"n":603,"o":76.33,"t":"2026-10-01T16:30:00Z","v":22143,"vw":76.544338},{"c":76.48,"h":76.75,"l":76.37,"n":536,"o":76.44,"t":"2026-10-01T16:45:00Z","v":19683,"vw":76.592186},{"c":76.735,"h":76.875,"l":76.275,"n":557,"o":76.42,"t":"2026-10-01T17:00:00Z","v":15013,"vw":76.599101},{"c":76.6975,"h":76.96,"l":76.62,"n":491,"o":76.72,"t":"2026-10-01T17:15:00Z","v":17778,"vw":76.807671},{"c":76.945,"h":77.02,"l":76.47,"n":536,"o":76.76,"t":"2026-10-01T17:30:00Z","v":47452,"vw":76.757621},{"c":76.21,"h":76.9,"l":76.105,"n":357,"o":76.86,"t":"2026-10-01T17:45:00Z","v":12823,"vw":76.574672},{"c":75.39,"h":76.31,"l":75.36,"n":562,"o":76.21,"t":"2026-10-01T18:00:00Z","v":22496,"vw":75.703508},{"c":75.62,"h":75.83,"l":75.3,"n":671,"o":75.42,"t":"2026-10-01T18:15:00Z","v":18095,"vw":75.607396},{"c":75.47,"h":75.79,"l":75.4,"n":828,"o":75.64,"t":"2026-10-01T18:30:00Z","v":34996,"vw":75.57508},{"c":75.45,"h":75.555,"l":75.32,"n":642,"o":75.47,"t":"2026-10-01T18:45:00Z","v":20882,"vw":75.4369},{"c":75.465,"h":75.64,"l":75.39,"n":793,"o":75.455,"t":"2026-10-01T19:00:00Z","v":33486,"vw":75.482201},{"c":75.74,"h":75.92,"l":75.3,"n":927,"o":75.48,"t":"2026-10-01T19:15:00Z","v":44828,"vw":75.495987},{"c":76.105,"h":76.46,"l":75.78,"n":1002,"o":75.78,"t":"2026-10-01T19:30:00Z","v":52013,"vw":76.139142},{"c":75.13,"h":76.11,"l":75,"n":2610,"o":76.09,"t":"2026-10-01T19:45:00Z","v":112133,"vw":75.417007},{"c":75.13,"h":75.13,"l":75.13,"n":27,"o":75.13,"t":"2026-10-01T20:00:00Z","v":187355,"vw":75.13},{"c":75.23,"h":75.23,"l":75.23,"n":3,"o":75.23,"t":"2026-10-01T21:45:00Z","v":178,"vw":75.23},{"c":75.88,"h":75.88,"l":75.31,"n":2,"o":75.31,"t":"2026-10-02T11:15:00Z","v":1208,"vw":75.781854},{"c":77.39,"h":77.39,"l":77.39,"n":7,"o":77.39,"t":"2026-10-02T13:15:00Z","v":600,"vw":77.39},{"c":73.495,"h":75.44,"l":73.31,"n":604,"o":75.25,"t":"2026-10-02T13:30:00Z","v":42049,"vw":74.513055},{"c":73.1,"h":73.85,"l":72.69,"n":933,"o":73.52,"t":"2026-10-02T13:45:00Z","v":46941,"vw":73.392493},{"c":73.4,"h":73.78,"l":72.925,"n":764,"o":73.04,"t":"2026-10-02T14:00:00Z","v":46637,"vw":73.29736},{"c":73.07,"h":73.445,"l":72.9365,"n":652,"o":73.445,"t":"2026-10-02T14:15:00Z","v":34918,"vw":73.17853},{"c":72.86,"h":73.16,"l":72.5,"n":720,"o":73.05,"t":"2026-10-02T14:30:00Z","v":29470,"vw":72.860184},{"c":73.19,"h":73.5579,"l":72.77,"n":455,"o":72.94,"t":"2026-10-02T14:45:00Z","v":19391,"vw":73.200205},{"c":72.665,"h":73.33,"l":72.38,"n":634,"o":73.225,"t":"2026-10-02T15:00:00Z","v":27440,"vw":72.738078},{"c":72.47,"h":72.66,"l":72.25,"n":555,"o":72.655,"t":"2026-10-02T15:15:00Z","v":25514,"vw":72.435212},{"c":73.23,"h":73.24,"l":72.48,"n":408,"o":72.48,"t":"2026-10-02T15:30:00Z","v":16693,"vw":72.892649},{"c":73.31,"h":73.47,"l":73.23,"n":353,"o":73.23,"t":"2026-10-02T15:45:00Z","v":16481,"vw":73.342067},{"c":72.76,"h":73.55,"l":72.76,"n":604,"o":73.39,"t":"2026-10-02T16:00:00Z","v":18903,"vw":73.245707},{"c":72.755,"h":72.87,"l":72.66,"n":373,"o":72.69,"t":"2026-10-02T16:15:00Z","v":12079,"vw":72.766449},{"c":73.02,"h":73.16,"l":72.69,"n":436,"o":72.755,"t":"2026-10-02T16:30:00Z","v":12469,"vw":72.985959},{"c":73.15,"h":73.18,"l":72.91,"n":475,"o":73.055,"t":"2026-10-02T16:45:00Z","v":14080,"vw":73.043037},{"c":72.845,"h":73.135,"l":72.845,"n":350,"o":73.1,"t":"2026-10-02T17:00:00Z","v":11528,"vw":72.951915},{"c":72.62,"h":72.7701,"l":72.31,"n":478,"o":72.71,"t":"2026-10-02T17:15:00Z","v":22727,"vw":72.503695},{"c":72.615,"h":72.8,"l":72.54,"n":504,"o":72.59,"t":"2026-10-02T17:30:00Z","v":20251,"vw":72.688426},{"c":72.352,"h":72.58,"l":72.35,"n":472,"o":72.57,"t":"2026-10-02T17:45:00Z","v":38767,"vw":72.45065},{"c":72.13,"h":72.35,"l":71.6401,"n":729,"o":72.35,"t":"2026-10-02T18:00:00Z","v":31485,"vw":71.882588},{"c":72.105,"h":72.205,"l":71.8501,"n":541,"o":72.04,"t":"2026-10-02T18:15:00Z","v":21373,"vw":72.016856},{"c":71.82,"h":72.23,"l":71.62,"n":838,"o":72.16,"t":"2026-10-02T18:30:00Z","v":35647,"vw":71.902447},{"c":71.15,"h":71.895,"l":70.675,"n":1621,"o":71.805,"t":"2026-10-02T18:45:00Z","v":82718,"vw":71.364454},{"c":71.39,"h":71.4667,"l":71.03,"n":621,"o":71.25,"t":"2026-10-02T19:00:00Z","v":22607,"vw":71.250783},{"c":71.42,"h":71.46,"l":71.01,"n":922,"o":71.31,"t":"2026-10-02T19:15:00Z","v":47778,"vw":71.233272},{"c":71.65,"h":72.03,"l":71.19,"n":1517,"o":71.4,"t":"2026-10-02T19:30:00Z","v":207103,"vw":71.47766},{"c":72.16,"h":72.35,"l":71.18,"n":4010,"o":71.71,"t":"2026-10-02T19:45:00Z","v":333971,"vw":71.800489},{"c":72.1,"h":72.17,"l":72.1,"n":31,"o":72.17,"t":"2026-10-02T20:00:00Z","v":139567,"vw":72.100057},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-02T20:15:00Z","v":500,"vw":72.1},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-02T20:30:00Z","v":636,"vw":72.1},{"c":72.21,"h":72.21,"l":72.21,"n":17,"o":72.21,"t":"2026-10-05T11:45:00Z","v":265,"vw":72.21},{"c":72.3,"h":72.3,"l":72.3,"n":14,"o":72.3,"t":"2026-10-05T12:00:00Z","v":505,"vw":72.3},{"c":70.7572,"h":72,"l":70.7572,"n":5,"o":72,"t":"2026-10-05T12:45:00Z","v":576,"vw":70.991438},{"c":72.72,"h":74.145,"l":71.5,"n":401,"o":72.71,"t":"2026-10-05T13:30:00Z","v":24690,"vw":73.210447},{"c":71.56,"h":72.465,"l":71.56,"n":686,"o":72.43,"t":"2026-10-05T13:45:00Z","v":30683,"vw":71.945037},{"c":71.1,"h":71.79,"l":71.1,"n":588,"o":71.64,"t":"2026-10-05T14:00:00Z","v":20119,"vw":71.532489},{"c":70.16,"h":71.26,"l":70.12,"n":863,"o":71.07,"t":"2026-10-05T14:15:00Z","v":40343,"vw":70.766293},{"c":69.125,"h":70.17,"l":69,"n":1310,"o":70.16,"t":"2026-10-05T14:30:00Z","v":63415,"vw":69.646574},{"c":69.85,"h":69.94,"l":69,"n":1115,"o":69.125,"t":"2026-10-05T14:45:00Z","v":62013,"vw":69.326228},{"c":69.64,"h":70.05,"l":69.64,"n":796,"o":69.88,"t":"2026-10-05T15:00:00Z","v":36590,"vw":69.847291},{"c":69.9875,"h":70.31,"l":69.48,"n":1031,"o":69.62,"t":"2026-10-05T15:15:00Z","v":79598,"vw":69.731739},{"c":70.39,"h":70.44,"l":69.94,"n":950,"o":70.05,"t":"2026-10-05T15:30:00Z","v":60254,"vw":70.186478},{"c":70.905,"h":71,"l":70.395,"n":723,"o":70.395,"t":"2026-10-05T15:45:00Z","v":34135,"vw":70.660444},{"c":71.11,"h":71.11,"l":70.555,"n":763,"o":70.905,"t":"2026-10-05T16:00:00Z","v":56505,"vw":70.752592},{"c":71.71,"h":71.71,"l":71.02,"n":487,"o":71.14,"t":"2026-10-05T16:15:00Z","v":24233,"vw":71.233429},{"c":72.345,"h":72.545,"l":71.65,"n":934,"o":71.77,"t":"2026-10-05T16:30:00Z","v":69649,"vw":72.130226},{"c":73.2,"h":73.29,"l":72.32,"n":583,"o":72.32,"t":"2026-10-05T16:45:00Z","v":30437,"vw":72.837832},{"c":72.93,"h":73.22,"l":72.79,"n":711,"o":73.22,"t":"2026-10-05T17:00:00Z","v":30235,"vw":72.921606},{"c":73.21,"h":73.45,"l":72.92,"n":823,"o":72.93,"t":"2026-10-05T17:15:00Z","v":48371,"vw":73.216866},{"c":73.3225,"h":73.39,"l":73.15,"n":715,"o":73.21,"t":"2026-10-05T17:30:00Z","v":53689,"vw":73.288233},{"c":73.91,"h":73.92,"l":73.28,"n":901,"o":73.325,"t":"2026-10-05T17:45:00Z","v":45606,"vw":73.588501},{"c":73.775,"h":74.07,"l":73.49,"n":521,"o":73.965,"t":"2026-10-05T18:00:00Z","v":23222,"vw":73.827668},{"c":73.68,"h":73.83,"l":73.62,"n":561,"o":73.72,"t":"2026-10-05T18:15:00Z","v":29874,"vw":73.725789},{"c":73.78,"h":74.015,"l":73.63,"n":487,"o":73.68,"t":"2026-10-05T18:30:00Z","v":20469,"vw":73.811426},{"c":73.81,"h":73.885,"l":73.75,"n":414,"o":73.785,"t":"2026-10-05T18:45:00Z","v":15062,"vw":73.824822},{"c":74.2775,"h":74.6,"l":73.82,"n":766,"o":73.82,"t":"2026-10-05T19:00:00Z","v":47036,"vw":74.287129},{"c":74.14,"h":74.33,"l":74.07,"n":595,"o":74.315,"t":"2026-10-05T19:15:00Z","v":19235,"vw":74.194708},{"c":74.38,"h":74.53,"l":73.975,"n":806,"o":74.1,"t":"2026-10-05T19:30:00Z","v":31983,"vw":74.167906},{"c":73.63,"h":74.55,"l":73.515,"n":2576,"o":74.34,"t":"2026-10-05T19:45:00Z","v":121550,"vw":73.821494},{"c":73.62,"h":73.62,"l":73.62,"n":26,"o":73.62,"t":"2026-10-05T20:00:00Z","v":126976,"vw":73.62},{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-10-05T20:30:00Z","v":170,"vw":73.62},{"c":74.15,"h":74.2,"l":73.8,"n":53,"o":73.8,"t":"2026-10-06T11:00:00Z","v":5117,"vw":73.996779},{"c":74.35,"h":74.4,"l":74.14,"n":21,"o":74.14,"t":"2026-10-06T11:15:00Z","v":1321,"vw":74.266322},{"c":74.75,"h":74.75,"l":74.75,"n":11,"o":74.75,"t":"2026-10-06T12:00:00Z","v":289,"vw":74.75},{"c":75,"h":75,"l":74.5,"n":2,"o":74.5,"t":"2026-10-06T12:45:00Z","v":505,"vw":74.89604},{"c":74.25,"h":74.25,"l":74.25,"n":6,"o":74.25,"t":"2026-10-06T13:15:00Z","v":146,"vw":74.25},{"c":72.45,"h":76.29,"l":72.37,"n":998,"o":74.28,"t":"2026-10-06T13:30:00Z","v":291130,"vw":73.599676},{"c":72.07,"h":72.64,"l":72.07,"n":381,"o":72.51,"t":"2026-10-06T13:45:00Z","v":62505,"vw":72.431284},{"c":71.115,"h":72.25,"l":70.76,"n":952,"o":72.09,"t":"2026-10-06T14:00:00Z","v":54011,"vw":71.53072},{"c":70.39,"h":71.435,"l":70.315,"n":618,"o":71.17,"t":"2026-10-06T14:15:00Z","v":30716,"vw":70.803506},{"c":70.91,"h":71.13,"l":70.41,"n":654,"o":70.41,"t":"2026-10-06T14:30:00Z","v":31913,"vw":70.783188},{"c":72.235,"h":72.28,"l":70.975,"n":680,"o":70.98,"t":"2026-10-06T14:45:00Z","v":36087,"vw":71.712508},{"c":72.52,"h":72.665,"l":72.18,"n":426,"o":72.235,"t":"2026-10-06T15:00:00Z","v":22937,"vw":72.512245},{"c":73.04,"h":73.04,"l":72.395,"n":738,"o":72.495,"t":"2026-10-06T15:15:00Z","v":38037,"vw":72.765819},{"c":73.105,"h":73.225,"l":72.89,"n":579,"o":73.12,"t":"2026-10-06T15:30:00Z","v":28139,"vw":73.058297},{"c":72.73,"h":73.095,"l":72.48,"n":548,"o":73.095,"t":"2026-10-06T15:45:00Z","v":25395,"vw":72.740836},{"c":71.96,"h":72.86,"l":71.92,"n":767,"o":72.735,"t":"2026-10-06T16:00:00Z","v":41132,"vw":72.485259},{"c":71.65,"h":71.97,"l":71.49,"n":597,"o":71.965,"t":"2026-10-06T16:15:00Z","v":32444,"vw":71.679949},{"c":71.54,"h":71.97,"l":71.485,"n":601,"o":71.66,"t":"2026-10-06T16:30:00Z","v":39133,"vw":71.716832},{"c":71.62,"h":71.74,"l":71.49,"n":630,"o":71.5,"t":"2026-10-06T16:45:00Z","v":37453,"vw":71.619395},{"c":71.28,"h":71.665,"l":71.2,"n":456,"o":71.64,"t":"2026-10-06T17:00:00Z","v":23623,"vw":71.399451},{"c":70.92,"h":71.4228,"l":70.85,"n":588,"o":71.245,"t":"2026-10-06T17:15:00Z","v":38033,"vw":71.152545},{"c":71.035,"h":71.12,"l":70.8083,"n":576,"o":70.925,"t":"2026-10-06T17:30:00Z","v":33490,"vw":71.000249},{"c":71.23,"h":71.34,"l":71.04,"n":645,"o":71.04,"t":"2026-10-06T17:45:00Z","v":36854,"vw":71.181619},{"c":71.56,"h":71.56,"l":71.245,"n":558,"o":71.3,"t":"2026-10-06T18:00:00Z","v":26791,"vw":71.410773},{"c":71.565,"h":71.725,"l":71.53,"n":401,"o":71.53,"t":"2026-10-06T18:15:00Z","v":22196,"vw":71.622265},{"c":71.51,"h":71.7,"l":71.46,"n":488,"o":71.59,"t":"2026-10-06T18:30:00Z","v":26101,"vw":71.57025},{"c":71.595,"h":71.61,"l":71.35,"n":617,"o":71.5,"t":"2026-10-06T18:45:00Z","v":32250,"vw":71.520318},{"c":71.21,"h":71.55,"l":71.16,"n":514,"o":71.545,"t":"2026-10-06T19:00:00Z","v":25946,"vw":71.310152},{"c":71.32,"h":71.33,"l":71.075,"n":814,"o":71.21,"t":"2026-10-06T19:15:00Z","v":47178,"vw":71.189803},{"c":71.22,"h":71.35,"l":71.08,"n":996,"o":71.3,"t":"2026-10-06T19:30:00Z","v":52934,"vw":71.227936},{"c":71.3,"h":71.48,"l":70.92,"n":3125,"o":71.2,"t":"2026-10-06T19:45:00Z","v":168252,"vw":71.226264},{"c":70.679,"h":71.25,"l":70.679,"n":30,"o":71.25,"t":"2026-10-06T20:00:00Z","v":161565,"vw":71.24766},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-06T20:30:00Z","v":300,"vw":71.25},{"c":71.3,"h":71.3,"l":70.06,"n":4,"o":70.06,"t":"2026-10-07T11:00:00Z","v":305,"vw":70.566122},{"c":70.06,"h":70.07,"l":70.06,"n":34,"o":70.07,"t":"2026-10-07T11:30:00Z","v":2003,"vw":70.061362},{"c":70.8,"h":71,"l":70.8,"n":27,"o":71,"t":"2026-10-07T12:00:00Z","v":4659,"vw":70.931522},{"c":70.8,"h":70.82,"l":70.1421,"n":19,"o":70.1421,"t":"2026-10-07T13:00:00Z","v":2728,"vw":70.520636},{"c":71.03,"h":71.03,"l":70.63,"n":4,"o":70.63,"t":"2026-10-07T13:15:00Z","v":602,"vw":70.89412},{"c":71.685,"h":72.6,"l":70.305,"n":630,"o":70.52,"t":"2026-10-07T13:30:00Z","v":62494,"vw":71.765015},{"c":71.415,"h":72.17,"l":71.26,"n":461,"o":71.675,"t":"2026-10-07T13:45:00Z","v":24433,"vw":71.8207},{"c":72.5498,"h":72.78,"l":71.385,"n":665,"o":71.385,"t":"2026-10-07T14:00:00Z","v":33722,"vw":72.035598},{"c":72.77,"h":73.12,"l":72.665,"n":595,"o":72.67,"t":"2026-10-07T14:15:00Z","v":26927,"vw":72.84585},{"c":73.35,"h":73.505,"l":72.695,"n":524,"o":72.7,"t":"2026-10-07T14:30:00Z","v":19319,"vw":73.149242},{"c":73.315,"h":73.405,"l":72.95,"n":507,"o":73.255,"t":"2026-10-07T14:45:00Z","v":28919,"vw":73.231438},{"c":72.67,"h":73.3,"l":72.58,"n":654,"o":73.24,"t":"2026-10-07T15:00:00Z","v":50148,"vw":73.071423},{"c":72.72,"h":72.98,"l":72.71,"n":386,"o":72.78,"t":"2026-10-07T15:15:00Z","v":13963,"vw":72.824632},{"c":72.62,"h":73.15,"l":72.59,"n":432,"o":72.79,"t":"2026-10-07T15:30:00Z","v":15655,"vw":72.882042},{"c":72.74,"h":72.98,"l":72.57,"n":371,"o":72.73,"t":"2026-10-07T15:45:00Z","v":11492,"vw":72.745554},{"c":72.16,"h":72.83,"l":72.12,"n":438,"o":72.74,"t":"2026-10-07T16:00:00Z","v":15897,"vw":72.567797},{"c":72.165,"h":72.33,"l":71.83,"n":604,"o":72.155,"t":"2026-10-07T16:15:00Z","v":36098,"vw":72.109934},{"c":71.825,"h":72.19,"l":71.82,"n":380,"o":72.19,"t":"2026-10-07T16:30:00Z","v":11734,"vw":71.991783},{"c":71.6775,"h":71.91,"l":71.665,"n":373,"o":71.84,"t":"2026-10-07T16:45:00Z","v":10646,"vw":71.809868},{"c":71.585,"h":72.325,"l":71.585,"n":594,"o":71.71,"t":"2026-10-07T17:00:00Z","v":36746,"vw":71.986419},{"c":70.625,"h":71.53,"l":70.57,"n":563,"o":71.53,"t":"2026-10-07T17:15:00Z","v":24718,"vw":71.063916},{"c":70.84,"h":71.01,"l":70.55,"n":670,"o":70.59,"t":"2026-10-07T17:30:00Z","v":39930,"vw":70.783723},{"c":69.315,"h":70.84,"l":69.27,"n":873,"o":70.84,"t":"2026-10-07T17:45:00Z","v":44514,"vw":69.924838},{"c":68.81,"h":69.49,"l":68.5901,"n":1078,"o":69.28,"t":"2026-10-07T18:00:00Z","v":66619,"vw":69.076115},{"c":68.73,"h":69.18,"l":68.59,"n":858,"o":68.78,"t":"2026-10-07T18:15:00Z","v":45513,"vw":68.933664},{"c":68.94,"h":69.38,"l":68.5645,"n":803,"o":68.74,"t":"2026-10-07T18:30:00Z","v":42995,"vw":68.856632},{"c":67.66,"h":69.1,"l":67.58,"n":1188,"o":68.96,"t":"2026-10-07T18:45:00Z","v":67566,"vw":68.201722},{"c":67.165,"h":67.68,"l":67.15,"n":1401,"o":67.66,"t":"2026-10-07T19:00:00Z","v":75772,"vw":67.438495},{"c":65.71,"h":67.2,"l":65.25,"n":3160,"o":67.17,"t":"2026-10-07T19:15:00Z","v":231939,"vw":66.291718},{"c":64.725,"h":66.115,"l":64.56,"n":3596,"o":65.79,"t":"2026-10-07T19:30:00Z","v":209701,"vw":65.664243},{"c":65.68,"h":66.675,"l":64.15,"n":8242,"o":64.66,"t":"2026-10-07T19:45:00Z","v":772886,"vw":65.736554},{"c":65.5,"h":65.78,"l":65.5,"n":49,"o":65.78,"t":"2026-10-07T20:00:00Z","v":570866,"vw":65.779471},{"c":67,"h":67,"l":66.73,"n":7,"o":66.73,"t":"2026-10-07T21:45:00Z","v":493,"vw":66.898579},{"c":65.14,"h":66.103,"l":64.4,"n":858,"o":64.98,"t":"2026-10-08T13:30:00Z","v":73981,"vw":64.939144},{"c":65.22,"h":65.965,"l":65.075,"n":514,"o":65.075,"t":"2026-10-08T13:45:00Z","v":31130,"vw":65.508305},{"c":64.6,"h":65.13,"l":64.36,"n":759,"o":65.12,"t":"2026-10-08T14:00:00Z","v":41385,"vw":64.657921},{"c":64.445,"h":65.09,"l":64.32,"n":744,"o":64.69,"t":"2026-10-08T14:15:00Z","v":40807,"vw":64.657069},{"c":64.35,"h":64.79,"l":64.13,"n":616,"o":64.43,"t":"2026-10-08T14:30:00Z","v":28373,"vw":64.499003},{"c":64.02,"h":64.48,"l":63.87,"n":901,"o":64.29,"t":"2026-10-08T14:45:00Z","v":65609,"vw":64.258553},{"c":63.815,"h":64.17,"l":63.725,"n":726,"o":63.97,"t":"2026-10-08T15:00:00Z","v":54839,"vw":64.020342},{"c":64.025,"h":64.085,"l":63.71,"n":664,"o":63.88,"t":"2026-10-08T15:15:00Z","v":31763,"vw":63.936457},{"c":64.05,"h":64.1,"l":63.225,"n":971,"o":63.95,"t":"2026-10-08T15:30:00Z","v":96455,"vw":63.505007},{"c":63.67,"h":64.09,"l":63.67,"n":721,"o":64.04,"t":"2026-10-08T15:45:00Z","v":79061,"vw":63.911759},{"c":64.395,"h":64.705,"l":63.575,"n":977,"o":63.6,"t":"2026-10-08T16:00:00Z","v":49656,"vw":64.060676},{"c":64.62,"h":64.82,"l":64.39,"n":754,"o":64.41,"t":"2026-10-08T16:15:00Z","v":33685,"vw":64.606665},{"c":64.7,"h":64.825,"l":64.49,"n":809,"o":64.625,"t":"2026-10-08T16:30:00Z","v":34121,"vw":64.653719},{"c":65.508,"h":65.63,"l":64.405,"n":1590,"o":64.68,"t":"2026-10-08T16:45:00Z","v":119546,"vw":65.027392},{"c":65.73,"h":66.01,"l":65.27,"n":1230,"o":65.39,"t":"2026-10-08T17:00:00Z","v":79284,"vw":65.504056},{"c":66.325,"h":66.41,"l":65.7,"n":1165,"o":65.73,"t":"2026-10-08T17:15:00Z","v":76720,"vw":65.916437},{"c":66.88,"h":67.0585,"l":66.13,"n":1193,"o":66.41,"t":"2026-10-08T17:30:00Z","v":87531,"vw":66.518597},{"c":66.755,"h":67.195,"l":66.64,"n":662,"o":66.98,"t":"2026-10-08T17:45:00Z","v":23284,"vw":66.881894},{"c":66.825,"h":66.9899,"l":66.525,"n":618,"o":66.755,"t":"2026-10-08T18:00:00Z","v":24226,"vw":66.736567},{"c":68.1,"h":68.235,"l":66.84,"n":1130,"o":66.91,"t":"2026-10-08T18:15:00Z","v":71655,"vw":67.648692},{"c":68.83,"h":69.08,"l":67.835,"n":1285,"o":68.21,"t":"2026-10-08T18:30:00Z","v":129835,"vw":68.34614},{"c":68.12,"h":68.725,"l":67.95,"n":1446,"o":68.725,"t":"2026-10-08T18:45:00Z","v":98270,"vw":68.325038},{"c":68.205,"h":68.205,"l":67.735,"n":1052,"o":67.955,"t":"2026-10-08T19:00:00Z","v":38912,"vw":67.988293},{"c":67.975,"h":68.44,"l":67.9,"n":905,"o":68.21,"t":"2026-10-08T19:15:00Z","v":26536,"vw":68.127578},{"c":67.87,"h":68.19,"l":67.74,"n":1043,"o":67.98,"t":"2026-10-08T19:30:00Z","v":37548,"vw":67.977737},{"c":67.9,"h":67.93,"l":67.14,"n":3927,"o":67.8825,"t":"2026-10-08T19:45:00Z","v":233601,"vw":67.629273},{"c":67.87,"h":67.87,"l":67.87,"n":38,"o":67.87,"t":"2026-10-08T20:00:00Z","v":572819,"vw":67.87},{"c":67.8,"h":68.1,"l":67.55,"n":59,"o":67.55,"t":"2026-10-09T11:00:00Z","v":2395,"vw":67.992587},{"c":67.85,"h":67.85,"l":67.85,"n":2,"o":67.85,"t":"2026-10-09T11:15:00Z","v":233,"vw":67.85},{"c":67.85,"h":67.85,"l":67.85,"n":6,"o":67.85,"t":"2026-10-09T11:30:00Z","v":106,"vw":67.85},{"c":68,"h":68,"l":68,"n":6,"o":68,"t":"2026-10-09T12:00:00Z","v":507,"vw":68},{"c":68.05,"h":68.05,"l":68.05,"n":7,"o":68.05,"t":"2026-10-09T12:30:00Z","v":506,"vw":68.05},{"c":67.85,"h":67.85,"l":67.85,"n":11,"o":67.85,"t":"2026-10-09T13:00:00Z","v":141,"vw":67.85},{"c":67.48,"h":68.485,"l":67.48,"n":436,"o":67.78,"t":"2026-10-09T13:30:00Z","v":25542,"vw":67.860259},{"c":67.65,"h":67.77,"l":67.26,"n":595,"o":67.48,"t":"2026-10-09T13:45:00Z","v":26527,"vw":67.514549},{"c":67.935,"h":68.28,"l":67.74,"n":711,"o":67.74,"t":"2026-10-09T14:00:00Z","v":28677,"vw":67.933931},{"c":67.85,"h":68.06,"l":67.34,"n":963,"o":67.88,"t":"2026-10-09T14:15:00Z","v":52841,"vw":67.668965},{"c":67.285,"h":68.38,"l":67.285,"n":1132,"o":67.82,"t":"2026-10-09T14:30:00Z","v":54833,"vw":68.065853},{"c":67.71,"h":67.75,"l":66.91,"n":743,"o":67.26,"t":"2026-10-09T14:45:00Z","v":22880,"vw":67.273621},{"c":67.6,"h":67.71,"l":67.3,"n":658,"o":67.62,"t":"2026-10-09T15:00:00Z","v":16500,"vw":67.503815},{"c":67.305,"h":67.76,"l":67.285,"n":767,"o":67.6,"t":"2026-10-09T15:15:00Z","v":28994,"vw":67.534862},{"c":67.76,"h":67.78,"l":67.31,"n":646,"o":67.31,"t":"2026-10-09T15:30:00Z","v":20206,"vw":67.631581},{"c":67.57,"h":67.91,"l":67.57,"n":697,"o":67.75,"t":"2026-10-09T15:45:00Z","v":21940,"vw":67.742493},{"c":67.65,"h":67.68,"l":67.395,"n":579,"o":67.535,"t":"2026-10-09T16:00:00Z","v":17111,"vw":67.562123},{"c":67.765,"h":67.815,"l":67.585,"n":593,"o":67.67,"t":"2026-10-09T16:15:00Z","v":16569,"vw":67.727315},{"c":67.76,"h":67.88,"l":67.635,"n":556,"o":67.81,"t":"2026-10-09T16:30:00Z","v":25601,"vw":67.75882},{"c":67.58,"h":67.99,"l":67.53,"n":1265,"o":67.69,"t":"2026-10-09T16:45:00Z","v":105897,"vw":67.804073},{"c":67.93,"h":68.26,"l":67.59,"n":705,"o":67.6,"t":"2026-10-09T17:00:00Z","v":80540,"vw":67.991026},{"c":67.81,"h":68.2499,"l":67.79,"n":635,"o":67.965,"t":"2026-10-09T17:15:00Z","v":26755,"vw":68.027194},{"c":67.77,"h":67.96,"l":67.69,"n":603,"o":67.76,"t":"2026-10-09T17:30:00Z","v":21316,"vw":67.837613},{"c":67.86,"h":67.867,"l":67.52,"n":504,"o":67.79,"t":"2026-10-09T17:45:00Z","v":16247,"vw":67.69805},{"c":67.695,"h":67.92,"l":67.67,"n":445,"o":67.87,"t":"2026-10-09T18:00:00Z","v":14235,"vw":67.788766},{"c":68.2,"h":68.31,"l":67.67,"n":572,"o":67.67,"t":"2026-10-09T18:15:00Z","v":22616,"vw":68.119648},{"c":68.14,"h":68.53,"l":67.91,"n":1247,"o":68.16,"t":"2026-10-09T18:30:00Z","v":58477,"vw":68.327211},{"c":68.125,"h":68.505,"l":68.095,"n":767,"o":68.11,"t":"2026-10-09T18:45:00Z","v":16958,"vw":68.276283},{"c":67.81,"h":68.16,"l":67.58,"n":709,"o":68.125,"t":"2026-10-09T19:00:00Z","v":23765,"vw":67.843157},{"c":67.45,"h":67.775,"l":67.13,"n":987,"o":67.775,"t":"2026-10-09T19:15:00Z","v":52754,"vw":67.553551},{"c":67.94,"h":68.165,"l":67.45,"n":1043,"o":67.45,"t":"2026-10-09T19:30:00Z","v":50214,"vw":67.811035},{"c":67.95,"h":68.14,"l":67.6,"n":3947,"o":67.95,"t":"2026-10-09T19:45:00Z","v":264214,"vw":67.837763},{"c":67.94,"h":67.94,"l":67.94,"n":18,"o":67.94,"t":"2026-10-09T20:00:00Z","v":154116,"vw":67.94},{"c":67.8,"h":68.3,"l":67.5,"n":43,"o":68.25,"t":"2026-10-12T11:00:00Z","v":4033,"vw":67.869048},{"c":68,"h":68,"l":67.95,"n":14,"o":68,"t":"2026-10-12T12:00:00Z","v":2105,"vw":67.997619},{"c":67.9,"h":67.9,"l":67.9,"n":4,"o":67.9,"t":"2026-10-12T12:45:00Z","v":532,"vw":67.9},{"c":67.21,"h":67.46,"l":66.7,"n":414,"o":67.29,"t":"2026-10-12T13:30:00Z","v":25518,"vw":67.293823},{"c":66.705,"h":67.52,"l":66.38,"n":611,"o":67.08,"t":"2026-10-12T13:45:00Z","v":37739,"vw":67.043981},{"c":66.885,"h":67.115,"l":66.02,"n":988,"o":66.72,"t":"2026-10-12T14:00:00Z","v":70318,"vw":66.488872},{"c":66,"h":66.76,"l":66,"n":609,"o":66.76,"t":"2026-10-12T14:15:00Z","v":15840,"vw":66.336634},{"c":66.275,"h":66.295,"l":65.82,"n":611,"o":66.08,"t":"2026-10-12T14:30:00Z","v":24724,"vw":66.065534},{"c":66.425,"h":66.53,"l":66.13,"n":593,"o":66.275,"t":"2026-10-12T14:45:00Z","v":17237,"vw":66.273298},{"c":66.735,"h":66.74,"l":66.25,"n":593,"o":66.425,"t":"2026-10-12T15:00:00Z","v":15808,"vw":66.500153},{"c":66.74,"h":66.915,"l":66.71,"n":478,"o":66.76,"t":"2026-10-12T15:15:00Z","v":11143,"vw":66.793614},{"c":66.72,"h":66.9,"l":66.68,"n":352,"o":66.73,"t":"2026-10-12T15:30:00Z","v":8647,"vw":66.773608},{"c":66.71,"h":66.85,"l":66.36,"n":694,"o":66.71,"t":"2026-10-12T15:45:00Z","v":27958,"vw":66.699559},{"c":65.76,"h":66.765,"l":65.76,"n":553,"o":66.75,"t":"2026-10-12T16:00:00Z","v":21079,"vw":66.17895},{"c":65.445,"h":65.8699,"l":65.32,"n":604,"o":65.68,"t":"2026-10-12T16:15:00Z","v":20269,"vw":65.622585},{"c":65.77,"h":65.815,"l":65.36,"n":395,"o":65.45,"t":"2026-10-12T16:30:00Z","v":16966,"vw":65.617782},{"c":65.5,"h":65.95,"l":65.5,"n":494,"o":65.79,"t":"2026-10-12T16:45:00Z","v":53746,"vw":65.84329},{"c":65.66,"h":65.6899,"l":65.3,"n":785,"o":65.46,"t":"2026-10-12T17:00:00Z","v":35480,"vw":65.467669},{"c":65.59,"h":65.69,"l":65.42,"n":410,"o":65.66,"t":"2026-10-12T17:15:00Z","v":13577,"vw":65.597998},{"c":65.31,"h":65.6299,"l":65.3,"n":384,"o":65.57,"t":"2026-10-12T17:30:00Z","v":13238,"vw":65.452795},{"c":65.255,"h":65.36,"l":65.03,"n":614,"o":65.355,"t":"2026-10-12T17:45:00Z","v":19595,"vw":65.147098},{"c":65.26,"h":65.34,"l":65.16,"n":401,"o":65.22,"t":"2026-10-12T18:00:00Z","v":11885,"vw":65.224403},{"c":65.2,"h":65.265,"l":65.06,"n":383,"o":65.22,"t":"2026-10-12T18:15:00Z","v":9179,"vw":65.150166},{"c":65.59,"h":65.625,"l":65.16,"n":513,"o":65.24,"t":"2026-10-12T18:30:00Z","v":24587,"vw":65.436969},{"c":65.59,"h":65.59,"l":65.24,"n":666,"o":65.56,"t":"2026-10-12T18:45:00Z","v":25063,"vw":65.414885},{"c":65.39,"h":65.62,"l":65.31,"n":570,"o":65.575,"t":"2026-10-12T19:00:00Z","v":24737,"vw":65.443274},{"c":65.765,"h":65.905,"l":65.175,"n":1371,"o":65.35,"t":"2026-10-12T19:15:00Z","v":135095,"vw":65.537571},{"c":65.72,"h":66.03,"l":65.7,"n":1063,"o":65.77,"t":"2026-10-12T19:30:00Z","v":42868,"vw":65.863148},{"c":65.885,"h":65.94,"l":65.585,"n":3161,"o":65.725,"t":"2026-10-12T19:45:00Z","v":166894,"vw":65.817699},{"c":66.5,"h":66.5,"l":65.85,"n":36,"o":65.85,"t":"2026-10-12T20:00:00Z","v":121666,"vw":65.850651},{"c":67.2443,"h":67.2443,"l":67.2443,"n":1,"o":67.2443,"t":"2026-10-12T20:15:00Z","v":150,"vw":67.2443},{"c":65.85,"h":65.85,"l":65.85,"n":2,"o":65.85,"t":"2026-10-12T20:30:00Z","v":2722,"vw":65.85},{"c":66.05,"h":66.4,"l":66.04,"n":20,"o":66.4,"t":"2026-10-12T21:00:00Z","v":1300,"vw":66.141878},{"c":66,"h":66.56,"l":65.9,"n":34,"o":66.2,"t":"2026-10-13T12:00:00Z","v":5142,"vw":66.073216},{"c":65.7,"h":65.7,"l":65.2,"n":14,"o":65.2,"t":"2026-10-13T13:15:00Z","v":2104,"vw":65.429643},{"c":65.3,"h":65.69,"l":64.9,"n":549,"o":65.17,"t":"2026-10-13T13:30:00Z","v":29768,"vw":65.142904},{"c":64.735,"h":65.3,"l":64.33,"n":499,"o":65.3,"t":"2026-10-13T13:45:00Z","v":30045,"vw":64.67537},{"c":65.35,"h":65.625,"l":64.63,"n":1065,"o":64.79,"t":"2026-10-13T14:00:00Z","v":50964,"vw":64.929325},{"c":64.905,"h":65.415,"l":64.905,"n":480,"o":65.3,"t":"2026-10-13T14:15:00Z","v":13008,"vw":65.196761},{"c":65.32,"h":65.32,"l":64.81,"n":601,"o":64.84,"t":"2026-10-13T14:30:00Z","v":13474,"vw":65.033704},{"c":64.43,"h":65.39,"l":64.37,"n":783,"o":65.39,"t":"2026-10-13T14:45:00Z","v":21294,"vw":64.685704},{"c":64.72,"h":64.77,"l":64.37,"n":817,"o":64.46,"t":"2026-10-13T15:00:00Z","v":25412,"vw":64.524037},{"c":64.16,"h":64.725,"l":64.11,"n":874,"o":64.725,"t":"2026-10-13T15:15:00Z","v":31817,"vw":64.31917},{"c":64.38,"h":64.45,"l":64.06,"n":934,"o":64.14,"t":"2026-10-13T15:30:00Z","v":41316,"vw":64.266201},{"c":64.59,"h":64.63,"l":64.33,"n":394,"o":64.44,"t":"2026-10-13T15:45:00Z","v":14178,"vw":64.453891},{"c":64.28,"h":64.63,"l":64.205,"n":551,"o":64.52,"t":"2026-10-13T16:00:00Z","v":21058,"vw":64.406721},{"c":64.285,"h":64.5,"l":64.25,"n":635,"o":64.33,"t":"2026-10-13T16:15:00Z","v":20458,"vw":64.349615},{"c":64.32,"h":64.48,"l":64.27,"n":434,"o":64.285,"t":"2026-10-13T16:30:00Z","v":24920,"vw":64.321334},{"c":63.915,"h":64.36,"l":63.88,"n":747,"o":64.36,"t":"2026-10-13T16:45:00Z","v":45842,"vw":64.109193},{"c":63.94,"h":64.315,"l":63.895,"n":547,"o":63.96,"t":"2026-10-13T17:00:00Z","v":26984,"vw":64.123738},{"c":63.815,"h":63.98,"l":63.735,"n":740,"o":63.935,"t":"2026-10-13T17:15:00Z","v":36393,"vw":63.867755},{"c":63.72,"h":63.9,"l":63.63,"n":539,"o":63.815,"t":"2026-10-13T17:30:00Z","v":24897,"vw":63.812339},{"c":63.53,"h":63.72,"l":63.46,"n":470,"o":63.66,"t":"2026-10-13T17:45:00Z","v":27871,"vw":63.609611},{"c":63.665,"h":63.6775,"l":63.425,"n":646,"o":63.53,"t":"2026-10-13T18:00:00Z","v":32530,"vw":63.54305},{"c":63.81,"h":63.95,"l":63.23,"n":745,"o":63.6325,"t":"2026-10-13T18:15:00Z","v":38468,"vw":63.480502},{"c":63.7,"h":63.87,"l":63.6101,"n":416,"o":63.87,"t":"2026-10-13T18:30:00Z","v":16286,"vw":63.716266},{"c":63.83,"h":63.945,"l":63.64,"n":523,"o":63.705,"t":"2026-10-13T18:45:00Z","v":17480,"vw":63.809153},{"c":63.69,"h":64.12,"l":63.69,"n":646,"o":63.86,"t":"2026-10-13T19:00:00Z","v":24390,"vw":63.955032},{"c":63.75,"h":63.78,"l":63.36,"n":842,"o":63.63,"t":"2026-10-13T19:15:00Z","v":37889,"vw":63.624222},{"c":63.47,"h":63.755,"l":63.39,"n":1684,"o":63.74,"t":"2026-10-13T19:30:00Z","v":92548,"vw":63.542142},{"c":63.2,"h":63.42,"l":62.86,"n":5113,"o":63.42,"t":"2026-10-13T19:45:00Z","v":290542,"vw":63.174718},{"c":63.19,"h":63.19,"l":63.19,"n":34,"o":63.19,"t":"2026-10-13T20:00:00Z","v":345962,"vw":63.19},{"c":63.2,"h":63.2,"l":63.15,"n":8,"o":63.15,"t":"2026-10-14T08:00:00Z","v":450,"vw":63.186629},{"c":63.55,"h":63.55,"l":63.3,"n":59,"o":63.3,"t":"2026-10-14T11:15:00Z","v":4337,"vw":63.306102},{"c":63.7,"h":63.7,"l":63.45,"n":36,"o":63.5,"t":"2026-10-14T12:00:00Z","v":4455,"vw":63.491975},{"c":64.49,"h":64.49,"l":64.49,"n":1,"o":64.49,"t":"2026-10-14T12:15:00Z","v":126,"vw":64.49},{"c":63.2,"h":63.41,"l":63.2,"n":9,"o":63.41,"t":"2026-10-14T12:30:00Z","v":1427,"vw":63.386154},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-14T12:45:00Z","v":501,"vw":63.01},{"c":61.7,"h":63.4442,"l":61.3,"n":1073,"o":62.71,"t":"2026-10-14T13:30:00Z","v":78494,"vw":61.909655},{"c":61.6,"h":62.48,"l":61.535,"n":858,"o":61.765,"t":"2026-10-14T13:45:00Z","v":51994,"vw":61.971822},{"c":61.28,"h":62.33,"l":61.19,"n":882,"o":61.555,"t":"2026-10-14T14:00:00Z","v":43227,"vw":61.768373},{"c":60.57,"h":61.57,"l":60.4,"n":1130,"o":61.19,"t":"2026-10-14T14:15:00Z","v":60039,"vw":60.99741},{"c":61.0301,"h":61.08,"l":60.3,"n":1114,"o":60.54,"t":"2026-10-14T14:30:00Z","v":55299,"vw":60.676238},{"c":60.59,"h":61.27,"l":60.585,"n":736,"o":61.23,"t":"2026-10-14T14:45:00Z","v":42334,"vw":60.873593},{"c":60.5,"h":61.09,"l":60.43,"n":1018,"o":60.52,"t":"2026-10-14T15:00:00Z","v":57249,"vw":60.656034},{"c":60.78,"h":60.9,"l":60.48,"n":833,"o":60.49,"t":"2026-10-14T15:15:00Z","v":43210,"vw":60.662283},{"c":60.8,"h":61.06,"l":60.59,"n":829,"o":60.765,"t":"2026-10-14T15:30:00Z","v":42587,"vw":60.875043},{"c":60.21,"h":60.835,"l":59.86,"n":1934,"o":60.76,"t":"2026-10-14T15:45:00Z","v":151295,"vw":60.311149},{"c":59.89,"h":60.275,"l":59.86,"n":1284,"o":60.275,"t":"2026-10-14T16:00:00Z","v":85079,"vw":60.000956},{"c":60,"h":60.15,"l":59.83,"n":889,"o":59.925,"t":"2026-10-14T16:15:00Z","v":56703,"vw":59.990943},{"c":59.51,"h":60.06,"l":59.45,"n":986,"o":60.04,"t":"2026-10-14T16:30:00Z","v":38667,"vw":59.772342},{"c":59.23,"h":59.56,"l":58.98,"n":1390,"o":59.535,"t":"2026-10-14T16:45:00Z","v":77061,"vw":59.229162},{"c":59.39,"h":59.66,"l":59.14,"n":1260,"o":59.28,"t":"2026-10-14T17:00:00Z","v":63246,"vw":59.394528},{"c":59.22,"h":59.47,"l":59.18,"n":1380,"o":59.38,"t":"2026-10-14T17:15:00Z","v":70581,"vw":59.337092},{"c":60.405,"h":60.47,"l":59.2,"n":1174,"o":59.2,"t":"2026-10-14T17:30:00Z","v":59250,"vw":59.874524},{"c":60.45,"h":60.59,"l":59.91,"n":1323,"o":60.405,"t":"2026-10-14T17:45:00Z","v":66676,"vw":60.261567},{"c":60.63,"h":61,"l":60.46,"n":1000,"o":60.53,"t":"2026-10-14T18:00:00Z","v":50920,"vw":60.723615},{"c":60.37,"h":60.68,"l":60.3,"n":942,"o":60.56,"t":"2026-10-14T18:15:00Z","v":35873,"vw":60.504559},{"c":60.09,"h":60.44,"l":60.09,"n":964,"o":60.36,"t":"2026-10-14T18:30:00Z","v":27430,"vw":60.292954},{"c":60.04,"h":60.14,"l":59.91,"n":1093,"o":60.08,"t":"2026-10-14T18:45:00Z","v":49189,"vw":60.032599},{"c":59.6,"h":60.01,"l":59.55,"n":1226,"o":60.01,"t":"2026-10-14T19:00:00Z","v":47127,"vw":59.694478},{"c":60.07,"h":60.18,"l":59.39,"n":1413,"o":59.57,"t":"2026-10-14T19:15:00Z","v":59307,"vw":59.756851},{"c":60.23,"h":61.48,"l":60.12,"n":1482,"o":60.12,"t":"2026-10-14T19:30:00Z","v":241995,"vw":60.602356},{"c":59.9,"h":60.33,"l":59.875,"n":4686,"o":60.23,"t":"2026-10-14T19:45:00Z","v":411463,"vw":60.071172},{"c":59.9206,"h":59.9206,"l":59.9,"n":48,"o":59.9,"t":"2026-10-14T20:00:00Z","v":308130,"vw":59.900007},{"c":59.796,"h":59.796,"l":59.796,"n":1,"o":59.796,"t":"2026-10-14T21:45:00Z","v":250,"vw":59.796},{"c":59.5,"h":59.5,"l":59.5,"n":1,"o":59.5,"t":"2026-10-15T11:00:00Z","v":5000,"vw":59.5},{"c":60.5,"h":60.5,"l":60.5,"n":7,"o":60.5,"t":"2026-10-15T12:45:00Z","v":4500,"vw":60.5},{"c":60.71,"h":61.26,"l":60.1,"n":946,"o":60.67,"t":"2026-10-15T13:30:00Z","v":49616,"vw":60.578201},{"c":61.31,"h":61.33,"l":60.555,"n":586,"o":60.64,"t":"2026-10-15T13:45:00Z","v":111647,"vw":60.970647},{"c":60.605,"h":61.72,"l":60.565,"n":1088,"o":61.44,"t":"2026-10-15T14:00:00Z","v":61562,"vw":61.126422},{"c":60.13,"h":60.755,"l":60.03,"n":653,"o":60.605,"t":"2026-10-15T14:15:00Z","v":26927,"vw":60.467153},{"c":60.6975,"h":60.93,"l":60,"n":2284,"o":60.07,"t":"2026-10-15T14:30:00Z","v":185753,"vw":60.519606},{"c":61.435,"h":61.6,"l":60.7,"n":1085,"o":60.7,"t":"2026-10-15T14:45:00Z","v":50841,"vw":61.116762},{"c":61.53,"h":61.58,"l":60.88,"n":980,"o":61.545,"t":"2026-10-15T15:00:00Z","v":51696,"vw":61.190324},{"c":61.07,"h":61.73,"l":61.07,"n":621,"o":61.53,"t":"2026-10-15T15:15:00Z","v":33066,"vw":61.448163},{"c":60.735,"h":61.31,"l":60.735,"n":709,"o":61.145,"t":"2026-10-15T15:30:00Z","v":29889,"vw":61.061604},{"c":60.47,"h":61.09,"l":60.2,"n":1177,"o":60.67,"t":"2026-10-15T15:45:00Z","v":64195,"vw":60.681174},{"c":60.64,"h":60.97,"l":60.36,"n":722,"o":60.42,"t":"2026-10-15T16:00:00Z","v":31762,"vw":60.727666},{"c":60.6,"h":60.63,"l":60.41,"n":645,"o":60.6,"t":"2026-10-15T16:15:00Z","v":43463,"vw":60.539748},{"c":60.555,"h":60.76,"l":60.4,"n":627,"o":60.6,"t":"2026-10-15T16:30:00Z","v":29966,"vw":60.575913},{"c":60.685,"h":60.745,"l":60.46,"n":654,"o":60.535,"t":"2026-10-15T16:45:00Z","v":29334,"vw":60.592044},{"c":60.39,"h":60.655,"l":60.33,"n":587,"o":60.655,"t":"2026-10-15T17:00:00Z","v":22742,"vw":60.389373},{"c":60.47,"h":60.575,"l":60.42,"n":516,"o":60.47,"t":"2026-10-15T17:15:00Z","v":17926,"vw":60.481414},{"c":60.61,"h":60.755,"l":60.45,"n":606,"o":60.48,"t":"2026-10-15T17:30:00Z","v":23714,"vw":60.640767},{"c":60.81,"h":61.04,"l":60.645,"n":774,"o":60.645,"t":"2026-10-15T17:45:00Z","v":46245,"vw":60.885921},{"c":60.3901,"h":60.83,"l":60.33,"n":652,"o":60.81,"t":"2026-10-15T18:00:00Z","v":40374,"vw":60.646676},{"c":60.26,"h":60.48,"l":60.24,"n":432,"o":60.39,"t":"2026-10-15T18:15:00Z","v":20176,"vw":60.374524},{"c":60.275,"h":60.42,"l":60.12,"n":754,"o":60.3,"t":"2026-10-15T18:30:00Z","v":28271,"vw":60.264461},{"c":60.47,"h":60.575,"l":60.2,"n":762,"o":60.25,"t":"2026-10-15T18:45:00Z","v":22846,"vw":60.394674},{"c":60.825,"h":60.85,"l":60.42,"n":822,"o":60.48,"t":"2026-10-15T19:00:00Z","v":30777,"vw":60.658035},{"c":60.405,"h":60.81,"l":60.39,"n":906,"o":60.765,"t":"2026-10-15T19:15:00Z","v":134849,"vw":60.653114},{"c":61.155,"h":61.26,"l":60.35,"n":1155,"o":60.39,"t":"2026-10-15T19:30:00Z","v":85297,"vw":60.854979},{"c":60.31,"h":61.49,"l":60.27,"n":5668,"o":61.15,"t":"2026-10-15T19:45:00Z","v":353632,"vw":60.607763},{"c":60.3,"h":60.3,"l":60.3,"n":22,"o":60.3,"t":"2026-10-15T20:00:00Z","v":462933,"vw":60.3},{"c":60.3,"h":60.3,"l":60.3,"n":1,"o":60.3,"t":"2026-10-15T20:30:00Z","v":1156,"vw":60.3},{"c":60.65,"h":60.7,"l":60.3,"n":30,"o":60.3,"t":"2026-10-16T11:00:00Z","v":1278,"vw":60.511771},{"c":60.66,"h":60.66,"l":60.66,"n":1,"o":60.66,"t":"2026-10-16T11:45:00Z","v":100,"vw":60.66},{"c":59.21,"h":60.23,"l":59.09,"n":644,"o":60.16,"t":"2026-10-16T13:30:00Z","v":55477,"vw":59.658254},{"c":57.315,"h":59.24,"l":57.3,"n":1378,"o":59.09,"t":"2026-10-16T13:45:00Z","v":156697,"vw":58.482305},{"c":57.88,"h":57.96,"l":57.295,"n":813,"o":57.415,"t":"2026-10-16T14:00:00Z","v":35281,"vw":57.573944},{"c":57.115,"h":57.9432,"l":57.005,"n":1034,"o":57.93,"t":"2026-10-16T14:15:00Z","v":53539,"vw":57.261113},{"c":57.38,"h":57.44,"l":56.87,"n":770,"o":57.11,"t":"2026-10-16T14:30:00Z","v":69108,"vw":57.204495},{"c":56.84,"h":57.265,"l":56.63,"n":735,"o":57.24,"t":"2026-10-16T14:45:00Z","v":60782,"vw":56.954969},{"c":56.46,"h":56.8199,"l":56.345,"n":830,"o":56.75,"t":"2026-10-16T15:00:00Z","v":62032,"vw":56.540293},{"c":55.76,"h":56.392,"l":55.69,"n":851,"o":56.36,"t":"2026-10-16T15:15:00Z","v":49707,"vw":55.967012},{"c":55.48,"h":55.91,"l":55.33,"n":912,"o":55.85,"t":"2026-10-16T15:30:00Z","v":62202,"vw":55.609257},{"c":54.8051,"h":55.72,"l":54.75,"n":1411,"o":55.54,"t":"2026-10-16T15:45:00Z","v":109373,"vw":55.306534},{"c":54.955,"h":54.965,"l":54.31,"n":1565,"o":54.77,"t":"2026-10-16T16:00:00Z","v":100211,"vw":54.686813},{"c":55.4,"h":55.72,"l":54.93,"n":1193,"o":54.93,"t":"2026-10-16T16:15:00Z","v":199991,"vw":55.394566},{"c":54.16,"h":55.38,"l":54.16,"n":1444,"o":55.38,"t":"2026-10-16T16:30:00Z","v":124308,"vw":54.513532},{"c":54.89,"h":55.04,"l":53.54,"n":2152,"o":54.19,"t":"2026-10-16T16:45:00Z","v":160347,"vw":54.13866},{"c":54.58,"h":55.13,"l":54.31,"n":1319,"o":54.97,"t":"2026-10-16T17:00:00Z","v":79877,"vw":54.75523},{"c":54.74,"h":54.81,"l":54.455,"n":1001,"o":54.57,"t":"2026-10-16T17:15:00Z","v":50309,"vw":54.659445},{"c":55.1,"h":55.655,"l":54.63,"n":1157,"o":54.64,"t":"2026-10-16T17:30:00Z","v":76852,"vw":55.302037},{"c":55.06,"h":55.32,"l":54.75,"n":944,"o":55.19,"t":"2026-10-16T17:45:00Z","v":43476,"vw":55.024037},{"c":54.995,"h":55.18,"l":54.9,"n":905,"o":55.04,"t":"2026-10-16T18:00:00Z","v":54066,"vw":55.030895},{"c":54.98,"h":55.07,"l":54.91,"n":622,"o":54.99,"t":"2026-10-16T18:15:00Z","v":36323,"vw":54.97832},{"c":55.09,"h":55.13,"l":54.9,"n":934,"o":54.99,"t":"2026-10-16T18:30:00Z","v":45797,"vw":55.017183},{"c":54.99,"h":55.09,"l":54.85,"n":1014,"o":55.09,"t":"2026-10-16T18:45:00Z","v":52360,"vw":54.967523},{"c":55.26,"h":55.26,"l":54.875,"n":1250,"o":54.93,"t":"2026-10-16T19:00:00Z","v":66694,"vw":55.018767},{"c":55.975,"h":56.32,"l":55.07,"n":1743,"o":55.3,"t":"2026-10-16T19:15:00Z","v":124126,"vw":55.685718},{"c":56.17,"h":56.24,"l":55.72,"n":2808,"o":56,"t":"2026-10-16T19:30:00Z","v":179921,"vw":55.909734},{"c":56.6,"h":56.6,"l":55.73,"n":5180,"o":56.08,"t":"2026-10-16T19:45:00Z","v":414984,"vw":56.267336},{"c":56.49,"h":56.6,"l":56.49,"n":28,"o":56.58,"t":"2026-10-16T20:00:00Z","v":1779604,"vw":56.579906},{"c":57.98,"h":57.98,"l":57.69,"n":7,"o":57.69,"t":"2026-10-19T13:15:00Z","v":540,"vw":57.808},{"c":58.46,"h":59.49,"l":56.6,"n":1151,"o":58.19,"t":"2026-10-19T13:30:00Z","v":156693,"vw":58.327798},{"c":57.38,"h":58.32,"l":57.22,"n":1070,"o":58.32,"t":"2026-10-19T13:45:00Z","v":68497,"vw":57.772509},{"c":58.15,"h":58.305,"l":57.45,"n":1032,"o":57.45,"t":"2026-10-19T14:00:00Z","v":44428,"vw":57.948436},{"c":58.175,"h":58.35,"l":57.84,"n":1091,"o":58.225,"t":"2026-10-19T14:15:00Z","v":44525,"vw":58.089069},{"c":57.59,"h":58.175,"l":57.33,"n":933,"o":58.175,"t":"2026-10-19T14:30:00Z","v":35274,"vw":57.815548},{"c":57.93,"h":58.08,"l":57.6,"n":871,"o":57.63,"t":"2026-10-19T14:45:00Z","v":29249,"vw":57.828096},{"c":57.61,"h":57.97,"l":57.34,"n":857,"o":57.93,"t":"2026-10-19T15:00:00Z","v":35330,"vw":57.585723},{"c":57.77,"h":57.81,"l":57.48,"n":818,"o":57.69,"t":"2026-10-19T15:15:00Z","v":38970,"vw":57.622056},{"c":57.51,"h":57.84,"l":57.38,"n":638,"o":57.675,"t":"2026-10-19T15:30:00Z","v":36885,"vw":57.672265},{"c":57.75,"h":57.93,"l":57.45,"n":690,"o":57.53,"t":"2026-10-19T15:45:00Z","v":21728,"vw":57.703124},{"c":58.035,"h":58.2,"l":57.42,"n":867,"o":57.62,"t":"2026-10-19T16:00:00Z","v":31927,"vw":57.717552},{"c":58.22,"h":58.28,"l":57.6,"n":710,"o":58.01,"t":"2026-10-19T16:15:00Z","v":26612,"vw":57.937329},{"c":58.05,"h":58.29,"l":57.95,"n":596,"o":58.11,"t":"2026-10-19T16:30:00Z","v":16886,"vw":58.155767},{"c":57.94,"h":58.1219,"l":57.82,"n":653,"o":58.06,"t":"2026-10-19T16:45:00Z","v":17818,"vw":57.985784},{"c":58.015,"h":58.12,"l":57.91,"n":739,"o":58.03,"t":"2026-10-19T17:00:00Z","v":20164,"vw":57.997013},{"c":58.81,"h":58.815,"l":58.045,"n":1010,"o":58.09,"t":"2026-10-19T17:15:00Z","v":33778,"vw":58.290379},{"c":58.44,"h":58.79,"l":58.4,"n":705,"o":58.78,"t":"2026-10-19T17:30:00Z","v":20171,"vw":58.620048},{"c":58.83,"h":58.995,"l":58.32,"n":991,"o":58.41,"t":"2026-10-19T17:45:00Z","v":42054,"vw":58.676225},{"c":58.755,"h":58.8678,"l":58.565,"n":1052,"o":58.795,"t":"2026-10-19T18:00:00Z","v":54096,"vw":58.741814},{"c":58.66,"h":59.19,"l":58.61,"n":829,"o":58.68,"t":"2026-10-19T18:15:00Z","v":25808,"vw":58.77116},{"c":58.8589,"h":58.885,"l":58.7,"n":788,"o":58.73,"t":"2026-10-19T18:30:00Z","v":28922,"vw":58.782506},{"c":58.95,"h":59.085,"l":58.585,"n":1218,"o":58.785,"t":"2026-10-19T18:45:00Z","v":61167,"vw":58.755665},{"c":59.04,"h":59.255,"l":58.85,"n":1015,"o":59,"t":"2026-10-19T19:00:00Z","v":35536,"vw":59.023208},{"c":58.36,"h":59.11,"l":58.19,"n":983,"o":59.02,"t":"2026-10-19T19:15:00Z","v":42387,"vw":58.733956},{"c":58.3,"h":58.72,"l":58.12,"n":1110,"o":58.38,"t":"2026-10-19T19:30:00Z","v":43305,"vw":58.360182},{"c":57.21,"h":58.3,"l":57.06,"n":3263,"o":58.25,"t":"2026-10-19T19:45:00Z","v":161695,"vw":57.546867},{"c":57.12,"h":57.12,"l":57.12,"n":24,"o":57.12,"t":"2026-10-19T20:00:00Z","v":1384568,"vw":57.12},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-10-19T20:30:00Z","v":327,"vw":57.12},{"c":56.88,"h":56.88,"l":56.88,"n":2,"o":56.88,"t":"2026-10-20T08:00:00Z","v":192,"vw":56.88},{"c":56.85,"h":56.85,"l":56.85,"n":13,"o":56.85,"t":"2026-10-20T08:15:00Z","v":114,"vw":56.85},{"c":57.02,"h":57.02,"l":57.02,"n":3,"o":57.02,"t":"2026-10-20T09:15:00Z","v":181,"vw":57.02},{"c":57.4,"h":57.4,"l":57.4,"n":1,"o":57.4,"t":"2026-10-20T12:15:00Z","v":100,"vw":57.4},{"c":57.5,"h":57.5,"l":56.81,"n":393,"o":57.12,"t":"2026-10-20T13:30:00Z","v":13563,"vw":57.083166},{"c":58.76,"h":58.77,"l":57.495,"n":589,"o":57.495,"t":"2026-10-20T13:45:00Z","v":23363,"vw":58.391086},{"c":58.855,"h":59.36,"l":58.565,"n":635,"o":58.565,"t":"2026-10-20T14:00:00Z","v":16221,"vw":58.896139},{"c":59.12,"h":59.54,"l":58.74,"n":843,"o":58.99,"t":"2026-10-20T14:15:00Z","v":22049,"vw":59.147847},{"c":59.57,"h":59.59,"l":59.1,"n":685,"o":59.165,"t":"2026-10-20T14:30:00Z","v":17672,"vw":59.412813},{"c":59.78,"h":59.81,"l":59.54,"n":876,"o":59.64,"t":"2026-10-20T14:45:00Z","v":26739,"vw":59.733916},{"c":60.81,"h":61.25,"l":59.595,"n":1515,"o":59.64,"t":"2026-10-20T15:00:00Z","v":67780,"vw":60.712848},{"c":61.955,"h":62.5,"l":60.7901,"n":1841,"o":60.96,"t":"2026-10-20T15:15:00Z","v":131279,"vw":61.872023},{"c":62.14,"h":62.56,"l":61.91,"n":1408,"o":62.06,"t":"2026-10-20T15:30:00Z","v":73050,"vw":62.209887},{"c":61.3,"h":62.395,"l":61.25,"n":917,"o":62.25,"t":"2026-10-20T15:45:00Z","v":28432,"vw":61.908366},{"c":60.79,"h":61.48,"l":60.75,"n":492,"o":61.46,"t":"2026-10-20T16:00:00Z","v":14356,"vw":61.090456},{"c":61.18,"h":61.1881,"l":60.56,"n":849,"o":60.84,"t":"2026-10-20T16:15:00Z","v":21714,"vw":60.820863},{"c":61,"h":61.2055,"l":60.91,"n":494,"o":61.185,"t":"2026-10-20T16:30:00Z","v":15312,"vw":61.069255},{"c":60.48,"h":61.005,"l":60.48,"n":358,"o":60.99,"t":"2026-10-20T16:45:00Z","v":8229,"vw":60.776172},{"c":60.67,"h":60.71,"l":60.5,"n":609,"o":60.53,"t":"2026-10-20T17:00:00Z","v":19354,"vw":60.611805},{"c":60.8,"h":60.925,"l":60.73,"n":609,"o":60.82,"t":"2026-10-20T17:15:00Z","v":11957,"vw":60.840135},{"c":60.215,"h":60.925,"l":60.06,"n":824,"o":60.805,"t":"2026-10-20T17:30:00Z","v":25693,"vw":60.633061},{"c":60.045,"h":60.22,"l":60.04,"n":612,"o":60.185,"t":"2026-10-20T17:45:00Z","v":17417,"vw":60.164138},{"c":60.15,"h":60.33,"l":59.67,"n":2046,"o":60.12,"t":"2026-10-20T18:00:00Z","v":93874,"vw":59.890682},{"c":60.09,"h":60.23,"l":59.97,"n":631,"o":60.15,"t":"2026-10-20T18:15:00Z","v":21716,"vw":60.055256},{"c":60.2,"h":60.2,"l":59.85,"n":688,"o":60,"t":"2026-10-20T18:30:00Z","v":22433,"vw":59.983217},{"c":60.12,"h":60.56,"l":60.11,"n":845,"o":60.22,"t":"2026-10-20T18:45:00Z","v":65692,"vw":60.336696},{"c":60.58,"h":60.705,"l":60.26,"n":511,"o":60.33,"t":"2026-10-20T19:00:00Z","v":15797,"vw":60.506665},{"c":60.24,"h":60.58,"l":60,"n":840,"o":60.545,"t":"2026-10-20T19:15:00Z","v":27496,"vw":60.225489},{"c":60.14,"h":60.38,"l":60.07,"n":927,"o":60.24,"t":"2026-10-20T19:30:00Z","v":35158,"vw":60.225887},{"c":60.1,"h":60.26,"l":59.95,"n":3391,"o":60.14,"t":"2026-10-20T19:45:00Z","v":188914,"vw":60.073538},{"c":60.36,"h":60.37,"l":60,"n":29,"o":60,"t":"2026-10-20T20:00:00Z","v":542760,"vw":60.000867},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-20T21:00:00Z","v":3131,"vw":60},{"c":60,"h":60,"l":60,"n":8,"o":60,"t":"2026-10-21T08:00:00Z","v":176,"vw":60},{"c":60.4,"h":60.4,"l":60.4,"n":22,"o":60.4,"t":"2026-10-21T11:00:00Z","v":713,"vw":60.4},{"c":60.3,"h":60.41,"l":60.28,"n":40,"o":60.41,"t":"2026-10-21T11:30:00Z","v":1622,"vw":60.347359},{"c":60.65,"h":61.44,"l":60.15,"n":280,"o":60.42,"t":"2026-10-21T13:30:00Z","v":16715,"vw":60.626653},{"c":60.595,"h":61.335,"l":60.595,"n":486,"o":60.61,"t":"2026-10-21T13:45:00Z","v":23045,"vw":60.942551},{"c":60.43,"h":60.7975,"l":60.22,"n":799,"o":60.625,"t":"2026-10-21T14:00:00Z","v":27482,"vw":60.534441},{"c":60.79,"h":60.91,"l":60.31,"n":798,"o":60.43,"t":"2026-10-21T14:15:00Z","v":21355,"vw":60.62358},{"c":60.845,"h":61.14,"l":60.72,"n":808,"o":60.815,"t":"2026-10-21T14:30:00Z","v":18983,"vw":60.89468},{"c":60.865,"h":61.0099,"l":60.74,"n":907,"o":60.855,"t":"2026-10-21T14:45:00Z","v":24742,"vw":60.883348},{"c":60.57,"h":60.85,"l":60.42,"n":683,"o":60.82,"t":"2026-10-21T15:00:00Z","v":19249,"vw":60.667834},{"c":60.835,"h":61.095,"l":60.46,"n":804,"o":60.58,"t":"2026-10-21T15:15:00Z","v":26662,"vw":60.741539},{"c":60.935,"h":61.02,"l":60.33,"n":727,"o":60.73,"t":"2026-10-21T15:30:00Z","v":30241,"vw":60.654478},{"c":61.37,"h":61.53,"l":60.94,"n":979,"o":60.94,"t":"2026-10-21T15:45:00Z","v":45888,"vw":61.218305},{"c":61.49,"h":61.725,"l":61.2,"n":1079,"o":61.45,"t":"2026-10-21T16:00:00Z","v":71449,"vw":61.462221},{"c":61.91,"h":61.91,"l":61.36,"n":994,"o":61.48,"t":"2026-10-21T16:15:00Z","v":48872,"vw":61.625133},{"c":61.6,"h":61.79,"l":61.32,"n":1390,"o":61.7,"t":"2026-10-21T16:30:00Z","v":89437,"vw":61.527566},{"c":61.9,"h":61.93,"l":61.57,"n":943,"o":61.73,"t":"2026-10-21T16:45:00Z","v":35894,"vw":61.791071},{"c":62.225,"h":62.265,"l":61.77,"n":875,"o":61.78,"t":"2026-10-21T17:00:00Z","v":35002,"vw":61.978865},{"c":62.06,"h":62.8375,"l":62.01,"n":1079,"o":62.2393,"t":"2026-10-21T17:15:00Z","v":38722,"vw":62.371118},{"c":62.55,"h":62.55,"l":62.085,"n":629,"o":62.085,"t":"2026-10-21T17:30:00Z","v":22073,"vw":62.357986},{"c":62.38,"h":62.7,"l":62.31,"n":1023,"o":62.47,"t":"2026-10-21T17:45:00Z","v":112255,"vw":62.532574},{"c":62.32,"h":62.36,"l":61.84,"n":865,"o":62.35,"t":"2026-10-21T18:00:00Z","v":31977,"vw":62.223578},{"c":62.31,"h":62.53,"l":61.94,"n":783,"o":62.41,"t":"2026-10-21T18:15:00Z","v":29120,"vw":62.272653},{"c":62.12,"h":62.35,"l":62.01,"n":715,"o":62.25,"t":"2026-10-21T18:30:00Z","v":31628,"vw":62.206059},{"c":61.61,"h":62.3,"l":61.59,"n":869,"o":62.135,"t":"2026-10-21T18:45:00Z","v":36323,"vw":61.951947},{"c":61.39,"h":61.77,"l":61.12,"n":1116,"o":61.575,"t":"2026-10-21T19:00:00Z","v":50231,"vw":61.436881},{"c":61.42,"h":61.54,"l":61.11,"n":902,"o":61.33,"t":"2026-10-21T19:15:00Z","v":41520,"vw":61.32433},{"c":61.305,"h":61.65,"l":61.25,"n":1348,"o":61.425,"t":"2026-10-21T19:30:00Z","v":69091,"vw":61.430973},{"c":61.62,"h":62.08,"l":61.3,"n":4300,"o":61.305,"t":"2026-10-21T19:45:00Z","v":255440,"vw":61.723067},{"c":61.56,"h":61.56,"l":61.56,"n":29,"o":61.56,"t":"2026-10-21T20:00:00Z","v":281648,"vw":61.56},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-10-21T20:30:00Z","v":100,"vw":61.56},{"c":61.17,"h":61.6,"l":60.5,"n":69,"o":61.6,"t":"2026-10-22T08:15:00Z","v":4706,"vw":61.162791},{"c":61.12,"h":61.12,"l":61.12,"n":5,"o":61.12,"t":"2026-10-22T09:00:00Z","v":296,"vw":61.12},{"c":61.12,"h":61.12,"l":61.12,"n":3,"o":61.12,"t":"2026-10-22T10:30:00Z","v":300,"vw":61.12},{"c":62,"h":62,"l":61.93,"n":8,"o":61.93,"t":"2026-10-22T11:45:00Z","v":338,"vw":61.953333},{"c":61.05,"h":61.05,"l":61.05,"n":23,"o":61.05,"t":"2026-10-22T12:30:00Z","v":252,"vw":61.05},{"c":61.5264,"h":61.5264,"l":61.5264,"n":1,"o":61.5264,"t":"2026-10-22T13:00:00Z","v":100,"vw":61.5264},{"c":65.26,"h":65.51,"l":61.6,"n":851,"o":61.6,"t":"2026-10-22T13:30:00Z","v":74078,"vw":63.563755},{"c":65.71,"h":66.65,"l":64.91,"n":1740,"o":65.265,"t":"2026-10-22T13:45:00Z","v":132030,"vw":65.902536},{"c":64.71,"h":65.81,"l":64.505,"n":962,"o":65.75,"t":"2026-10-22T14:00:00Z","v":70333,"vw":65.038309},{"c":65.135,"h":65.32,"l":64.47,"n":1219,"o":64.73,"t":"2026-10-22T14:15:00Z","v":72398,"vw":64.909481},{"c":65.765,"h":65.765,"l":65.03,"n":1018,"o":65.125,"t":"2026-10-22T14:30:00Z","v":60677,"vw":65.320872},{"c":65.61,"h":65.95,"l":65.15,"n":799,"o":65.765,"t":"2026-10-22T14:45:00Z","v":39159,"vw":65.665343},{"c":65.575,"h":65.7291,"l":65.15,"n":981,"o":65.545,"t":"2026-10-22T15:00:00Z","v":44163,"vw":65.396197},{"c":65.93,"h":66.06,"l":65.5,"n":916,"o":65.55,"t":"2026-10-22T15:15:00Z","v":39854,"vw":65.763146},{"c":66.325,"h":66.53,"l":66.01,"n":860,"o":66.12,"t":"2026-10-22T15:30:00Z","v":31836,"vw":66.254199},{"c":66.385,"h":66.93,"l":66.285,"n":1396,"o":66.46,"t":"2026-10-22T15:45:00Z","v":69147,"vw":66.623919},{"c":66.34,"h":66.6216,"l":66.13,"n":601,"o":66.42,"t":"2026-10-22T16:00:00Z","v":25340,"vw":66.353828},{"c":66.59,"h":66.66,"l":66.26,"n":632,"o":66.35,"t":"2026-10-22T16:15:00Z","v":28599,"vw":66.476474},{"c":65.555,"h":66.615,"l":65.4,"n":602,"o":66.595,"t":"2026-10-22T16:30:00Z","v":18231,"vw":65.849821},{"c":64.945,"h":65.625,"l":64.7769,"n":883,"o":65.575,"t":"2026-10-22T16:45:00Z","v":42894,"vw":65.278979},{"c":64.625,"h":65.285,"l":64.52,"n":785,"o":64.945,"t":"2026-10-22T17:00:00Z","v":41556,"vw":64.883998},{"c":64.53,"h":64.98,"l":64.31,"n":831,"o":64.665,"t":"2026-10-22T17:15:00Z","v":41739,"vw":64.601847},{"c":64.92,"h":65.05,"l":64.56,"n":474,"o":64.65,"t":"2026-10-22T17:30:00Z","v":16054,"vw":64.841799},{"c":64.84,"h":65.05,"l":64.7,"n":485,"o":64.88,"t":"2026-10-22T17:45:00Z","v":22523,"vw":64.851346},{"c":64.855,"h":65.06,"l":64.61,"n":589,"o":64.87,"t":"2026-10-22T18:00:00Z","v":34645,"vw":64.877292},{"c":65.36,"h":65.81,"l":64.87,"n":650,"o":64.87,"t":"2026-10-22T18:15:00Z","v":28521,"vw":65.422582},{"c":65.43,"h":65.52,"l":65.26,"n":465,"o":65.3,"t":"2026-10-22T18:30:00Z","v":15444,"vw":65.400392},{"c":64.79,"h":65.51,"l":64.79,"n":628,"o":65.4,"t":"2026-10-22T18:45:00Z","v":23662,"vw":65.204667},{"c":65.19,"h":65.216,"l":64.775,"n":640,"o":64.79,"t":"2026-10-22T19:00:00Z","v":22664,"vw":64.990802},{"c":64.955,"h":65.22,"l":64.86,"n":924,"o":65.18,"t":"2026-10-22T19:15:00Z","v":60258,"vw":65.019532},{"c":65.13,"h":65.235,"l":64.77,"n":1036,"o":64.945,"t":"2026-10-22T19:30:00Z","v":45761,"vw":64.976702},{"c":65.64,"h":65.725,"l":64.93,"n":3377,"o":65.15,"t":"2026-10-22T19:45:00Z","v":212107,"vw":65.435631},{"c":65.57,"h":65.57,"l":65.57,"n":24,"o":65.57,"t":"2026-10-22T20:00:00Z","v":553548,"vw":65.57},{"c":65.57,"h":65.57,"l":65.57,"n":1,"o":65.57,"t":"2026-10-22T20:30:00Z","v":109,"vw":65.57},{"c":66.57,"h":66.57,"l":66.57,"n":17,"o":66.57,"t":"2026-10-22T22:30:00Z","v":1083,"vw":66.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0887613362447144,"strike":125.73412925739989,"iv":1.469839536782288,"gamma":0.006596141948435876,"theta":-0.08301354293482281,"vega":0.03278589073776765,"rho":0.0043319348409976335,"breakevenPct":90.51057622599461},{"delta":0.15,"premium":1.25,"strike":93.42245989304813,"iv":0.9868497326203209,"gamma":0.013094117647058822,"theta":-0.07416256684491979,"vega":0.043601069518716576,"rho":0.0067528734389073666,"breakevenPct":42.214901446669884},{"delta":0.2,"premium":1.5166195190947667,"strike":82.94908062234795,"iv":0.7983421499292787,"gamma":0.018563790664780765,"theta":-0.07294257425742574,"vega":0.05217100424328147,"rho":0.009122564972511966,"breakevenPct":26.8825298804908},{"delta":0.25,"premium":2.0041218637992833,"strike":79.62813620071685,"iv":0.7925318996415771,"gamma":0.02129336917562724,"theta":-0.08278413978494623,"vega":0.0594255376344086,"rho":0.011348828273454833,"breakevenPct":22.62619507963969},{"delta":0.3,"premium":2.6313620071684585,"strike":77.38799283154123,"iv":0.8126035842293906,"gamma":0.022458243727598567,"theta":-0.0923271505376344,"vega":0.06439865591397849,"rho":0.013482784892482067,"breakevenPct":20.203327082333914},{"delta":0.35,"premium":3.2586021505376337,"strike":75.1478494623656,"iv":0.8326752688172042,"gamma":0.02362311827956989,"theta":-0.10187016129032257,"vega":0.06937177419354838,"rho":0.015616741511509298,"breakevenPct":17.780459085028138},{"delta":0.4,"premium":3.7729990118577077,"strike":72.69268774703558,"iv":0.7983750988142292,"gamma":0.025638142292490118,"theta":-0.10125405138339921,"vega":0.07186887351778656,"rho":0.017832619479919386,"breakevenPct":14.865084510880708},{"delta":0.45,"premium":4.279421936758894,"strike":70.22233201581028,"iv":0.7602328063241107,"gamma":0.02771324110671937,"theta":-0.09992005928853755,"vega":0.07419100790513833,"rho":0.02005428632312526,"breakevenPct":11.91490754479372},{"delta":0.5,"premium":5.060737645348837,"strike":68.34665697674419,"iv":0.7586186773255814,"gamma":0.02763546511627907,"theta":-0.09963466569767442,"vega":0.07390399709302325,"rho":0.022081404790277846,"breakevenPct":10.27098486118827},{"delta":0.55,"premium":5.869240552325582,"strike":66.52979651162791,"iv":0.7606172238372093,"gamma":0.027344767441860464,"theta":-0.09945297965116279,"vega":0.07335893895348837,"rho":0.024089282209249333,"breakevenPct":8.756252161564507},{"delta":0.6,"premium":6.724177877428999,"strike":64.70478325859492,"iv":0.7628786248131539,"gamma":0.02685792227204783,"theta":-0.09859738415545591,"vega":0.07228594917787744,"rho":0.02606242171186976,"breakevenPct":7.299025290707407},{"delta":0.65,"premium":7.826569506726458,"strike":62.836322869955154,"iv":0.7665408071748879,"gamma":0.025325784753363226,"theta":-0.09415044843049328,"vega":0.06839955156950672,"rho":0.027850438900771247,"breakevenPct":6.148253532644764},{"delta":0.7,"premium":8.928961136023915,"strike":60.9678624813154,"iv":0.7702029895366218,"gamma":0.023793647234678625,"theta":-0.08970351270553065,"vega":0.06451315396113602,"rho":0.02963845608967273,"breakevenPct":4.997481774582123},{"delta":0.75,"premium":9.96887159533074,"strike":59.21854734111543,"iv":0.7504693904020753,"gamma":0.022030998702983137,"theta":-0.08091394293125811,"vega":0.05859273670557717,"rho":0.03147620805705155,"breakevenPct":3.9318295575276863},{"delta":0.8,"premium":10.941634241245136,"strike":57.597276264591436,"iv":0.705592607003891,"gamma":0.020020622568093383,"theta":-0.06745739299610894,"vega":0.050486381322957186,"rho":0.03336740943366535,"breakevenPct":2.9576543575733547},{"delta":0.85,"premium":11.914396887159533,"strike":55.97600518806745,"iv":0.6607158236057069,"gamma":0.018010246433203633,"theta":-0.0540008430609598,"vega":0.042380025940337226,"rho":0.03525861081027913,"breakevenPct":1.983479157619025}],"put":[{"delta":0.1,"premium":1.1741291368103293,"strike":45.66452210344739,"iv":1.198318271079145,"gamma":0.008320229378382189,"theta":-0.06431110225574267,"vega":0.03262657053012878,"rho":-0.006287304727621377,"breakevenPct":33.16750343001793},{"delta":0.15,"premium":1.6101519337016574,"strike":52.05801104972376,"iv":0.968703591160221,"gamma":0.012775690607734806,"theta":-0.07062651933701658,"vega":0.043238950276243096,"rho":-0.009305242181545386,"breakevenPct":24.21832790142391},{"delta":0.2,"premium":2.247976878612717,"strike":55.35645472061657,"iv":0.9351913294797688,"gamma":0.015878034682080926,"theta":-0.08267552986512525,"vega":0.05226955684007707,"rho":-0.01248484923345936,"breakevenPct":20.221604563611447},{"delta":0.25,"premium":3.078901734104046,"strike":57.76493256262042,"iv":0.9405381502890173,"gamma":0.01775664739884393,"theta":-0.09332100192678228,"vega":0.058820616570327555,"rho":-0.01580713653843565,"breakevenPct":17.85183892366474},{"delta":0.3,"premium":3.91636690647482,"strike":60.16187050359712,"iv":0.9445546762589928,"gamma":0.019600359712230217,"theta":-0.10346870503597122,"vega":0.06515575539568345,"rho":-0.019134502440946104,"breakevenPct":15.509232992155166},{"delta":0.35,"premium":4.838129496402877,"strike":62.410071942446045,"iv":0.9314251798561152,"gamma":0.020994244604316543,"theta":-0.10720071942446043,"vega":0.06870791366906474,"rho":-0.022527325822785785,"breakevenPct":13.516685524946418},{"delta":0.4,"premium":5.759892086330936,"strike":64.65827338129496,"iv":0.9182956834532374,"gamma":0.022388129496402877,"theta":-0.11093273381294964,"vega":0.07226007194244605,"rho":-0.025920149204625473,"breakevenPct":11.524138057737666},{"delta":0.45,"premium":6.913032145960035,"strike":66.84187662901824,"iv":0.9125057341442224,"gamma":0.022894700260642917,"theta":-0.11172102519548219,"vega":0.07349991311902694,"rho":-0.029485026267547492,"breakevenPct":9.976198763619923},{"delta":0.5,"premium":8.107645525629886,"strike":69.0139009556907,"iv":0.9080313640312772,"gamma":0.023242224152910513,"theta":-0.1119816681146829,"vega":0.07432528236316246,"rho":-0.03308074314122955,"breakevenPct":8.50795338732038},{"delta":0.55,"premium":9.463244729605867,"strike":71.25114573785518,"iv":0.9023466544454629,"gamma":0.023174793767186067,"theta":-0.10979789184234648,"vega":0.07369908340971586,"rho":-0.03680011380521132,"breakevenPct":7.183564656377768},{"delta":0.6,"premium":10.952703941338221,"strike":73.54262144821264,"iv":0.895655545371219,"gamma":0.022762328139321723,"theta":-0.10558157653528874,"vega":0.07186590284142988,"rho":-0.04062230282229942,"breakevenPct":5.978792989523158},{"delta":0.65,"premium":12.865329883570505,"strike":76.17723156532989,"iv":0.9024188874514877,"gamma":0.021793661060802067,"theta":-0.10158150064683054,"vega":0.06919314359637775,"rho":-0.04477473280507997,"breakevenPct":4.89424413135138},{"delta":0.7,"premium":15.517335058214748,"strike":79.41138421733505,"iv":0.9326905562742561,"gamma":0.019853169469598964,"theta":-0.09795924967658473,"vega":0.06505342820181112,"rho":-0.04950417722242202,"breakevenPct":4.0197549059331275},{"delta":0.75,"premium":18.83661290322581,"strike":83.29838709677419,"iv":0.9611567741935484,"gamma":0.01758693548387097,"theta":-0.09090112903225805,"vega":0.05935241935483871,"rho":-0.05475568010097473,"breakevenPct":3.16693075927836},{"delta":0.8,"premium":23.55833333333334,"strike":88.54166666666667,"iv":1.0119583333333335,"gamma":0.014758333333333328,"theta":-0.08306666666666665,"vega":0.05240833333333332,"rho":-0.06111141694211205,"breakevenPct":2.383456011216257},{"delta":0.85,"premium":33.32417582417581,"strike":98.73626373626372,"iv":1.1547054945054944,"gamma":0.010779120879120883,"theta":-0.07730549450549451,"vega":0.04368461538461539,"rho":-0.07145217263121782,"breakevenPct":1.739390247727325}]},"raw":{"call":[{"delta":0.1,"premium":1.0887613362447144,"strike":125.73412925739989,"iv":1.469839536782288,"gamma":0.006596141948435876,"theta":-0.08301354293482281,"vega":0.03278589073776765,"rho":0.0043319348409976335,"breakevenPct":90.51057622599461},{"delta":0.15,"premium":1.25,"strike":93.42245989304813,"iv":0.9868497326203209,"gamma":0.013094117647058822,"theta":-0.07416256684491979,"vega":0.043601069518716576,"rho":0.0067528734389073666,"breakevenPct":42.214901446669884},{"delta":0.2,"premium":1.5166195190947667,"strike":82.94908062234795,"iv":0.7983421499292787,"gamma":0.018563790664780765,"theta":-0.07294257425742574,"vega":0.05217100424328147,"rho":0.009122564972511966,"breakevenPct":26.8825298804908},{"delta":0.25,"premium":2.0041218637992833,"strike":79.62813620071685,"iv":0.7925318996415771,"gamma":0.02129336917562724,"theta":-0.08278413978494623,"vega":0.0594255376344086,"rho":0.011348828273454833,"breakevenPct":22.62619507963969},{"delta":0.3,"premium":2.6313620071684585,"strike":77.38799283154123,"iv":0.8126035842293906,"gamma":0.022458243727598567,"theta":-0.0923271505376344,"vega":0.06439865591397849,"rho":0.013482784892482067,"breakevenPct":20.203327082333914},{"delta":0.35,"premium":3.2586021505376337,"strike":75.1478494623656,"iv":0.8326752688172042,"gamma":0.02362311827956989,"theta":-0.10187016129032257,"vega":0.06937177419354838,"rho":0.015616741511509298,"breakevenPct":17.780459085028138},{"delta":0.4,"premium":3.7729990118577077,"strike":72.69268774703558,"iv":0.7983750988142292,"gamma":0.025638142292490118,"theta":-0.10125405138339921,"vega":0.07186887351778656,"rho":0.017832619479919386,"breakevenPct":14.865084510880708},{"delta":0.45,"premium":4.279421936758894,"strike":70.22233201581028,"iv":0.7602328063241107,"gamma":0.02771324110671937,"theta":-0.09992005928853755,"vega":0.07419100790513833,"rho":0.02005428632312526,"breakevenPct":11.91490754479372},{"delta":0.5,"premium":5.060737645348837,"strike":68.34665697674419,"iv":0.7586186773255814,"gamma":0.02763546511627907,"theta":-0.09963466569767442,"vega":0.07390399709302325,"rho":0.022081404790277846,"breakevenPct":10.27098486118827},{"delta":0.55,"premium":5.869240552325582,"strike":66.52979651162791,"iv":0.7606172238372093,"gamma":0.027344767441860464,"theta":-0.09945297965116279,"vega":0.07335893895348837,"rho":0.024089282209249333,"breakevenPct":8.756252161564507},{"delta":0.6,"premium":6.724177877428999,"strike":64.70478325859492,"iv":0.7628786248131539,"gamma":0.02685792227204783,"theta":-0.09859738415545591,"vega":0.07228594917787744,"rho":0.02606242171186976,"breakevenPct":7.299025290707407},{"delta":0.65,"premium":7.826569506726458,"strike":62.836322869955154,"iv":0.7665408071748879,"gamma":0.025325784753363226,"theta":-0.09415044843049328,"vega":0.06839955156950672,"rho":0.027850438900771247,"breakevenPct":6.148253532644764},{"delta":0.7,"premium":8.928961136023915,"strike":60.9678624813154,"iv":0.7702029895366218,"gamma":0.023793647234678625,"theta":-0.08970351270553065,"vega":0.06451315396113602,"rho":0.02963845608967273,"breakevenPct":4.997481774582123},{"delta":0.75,"premium":9.96887159533074,"strike":59.21854734111543,"iv":0.7504693904020753,"gamma":0.022030998702983137,"theta":-0.08091394293125811,"vega":0.05859273670557717,"rho":0.03147620805705155,"breakevenPct":3.9318295575276863},{"delta":0.8,"premium":10.941634241245136,"strike":57.597276264591436,"iv":0.705592607003891,"gamma":0.020020622568093383,"theta":-0.06745739299610894,"vega":0.050486381322957186,"rho":0.03336740943366535,"breakevenPct":2.9576543575733547},{"delta":0.85,"premium":11.914396887159533,"strike":55.97600518806745,"iv":0.6607158236057069,"gamma":0.018010246433203633,"theta":-0.0540008430609598,"vega":0.042380025940337226,"rho":0.03525861081027913,"breakevenPct":1.983479157619025}],"put":[{"delta":0.1,"premium":1.1741291368103293,"strike":45.66452210344739,"iv":1.198318271079145,"gamma":0.008320229378382189,"theta":-0.06431110225574267,"vega":0.03262657053012878,"rho":-0.006287304727621377,"breakevenPct":33.16750343001793},{"delta":0.15,"premium":1.6101519337016574,"strike":52.05801104972376,"iv":0.968703591160221,"gamma":0.012775690607734806,"theta":-0.07062651933701658,"vega":0.043238950276243096,"rho":-0.009305242181545386,"breakevenPct":24.21832790142391},{"delta":0.2,"premium":2.247976878612717,"strike":55.35645472061657,"iv":0.9351913294797688,"gamma":0.015878034682080926,"theta":-0.08267552986512525,"vega":0.05226955684007707,"rho":-0.01248484923345936,"breakevenPct":20.221604563611447},{"delta":0.25,"premium":3.078901734104046,"strike":57.76493256262042,"iv":0.9405381502890173,"gamma":0.01775664739884393,"theta":-0.09332100192678228,"vega":0.058820616570327555,"rho":-0.01580713653843565,"breakevenPct":17.85183892366474},{"delta":0.3,"premium":3.91636690647482,"strike":60.16187050359712,"iv":0.9445546762589928,"gamma":0.019600359712230217,"theta":-0.10346870503597122,"vega":0.06515575539568345,"rho":-0.019134502440946104,"breakevenPct":15.509232992155166},{"delta":0.35,"premium":4.838129496402877,"strike":62.410071942446045,"iv":0.9314251798561152,"gamma":0.020994244604316543,"theta":-0.10720071942446043,"vega":0.06870791366906474,"rho":-0.022527325822785785,"breakevenPct":13.516685524946418},{"delta":0.4,"premium":5.759892086330936,"strike":64.65827338129496,"iv":0.9182956834532374,"gamma":0.022388129496402877,"theta":-0.11093273381294964,"vega":0.07226007194244605,"rho":-0.025920149204625473,"breakevenPct":11.524138057737666},{"delta":0.45,"premium":6.913032145960035,"strike":66.84187662901824,"iv":0.9125057341442224,"gamma":0.022894700260642917,"theta":-0.11172102519548219,"vega":0.07349991311902694,"rho":-0.029485026267547492,"breakevenPct":9.976198763619923},{"delta":0.5,"premium":8.107645525629886,"strike":69.0139009556907,"iv":0.9080313640312772,"gamma":0.023242224152910513,"theta":-0.1119816681146829,"vega":0.07432528236316246,"rho":-0.03308074314122955,"breakevenPct":8.50795338732038},{"delta":0.55,"premium":9.463244729605867,"strike":71.25114573785518,"iv":0.9023466544454629,"gamma":0.023174793767186067,"theta":-0.10979789184234648,"vega":0.07369908340971586,"rho":-0.03680011380521132,"breakevenPct":7.183564656377768},{"delta":0.6,"premium":10.952703941338221,"strike":73.54262144821264,"iv":0.895655545371219,"gamma":0.022762328139321723,"theta":-0.10558157653528874,"vega":0.07186590284142988,"rho":-0.04062230282229942,"breakevenPct":5.978792989523158},{"delta":0.65,"premium":12.865329883570505,"strike":76.17723156532989,"iv":0.9024188874514877,"gamma":0.021793661060802067,"theta":-0.10158150064683054,"vega":0.06919314359637775,"rho":-0.04477473280507997,"breakevenPct":4.89424413135138},{"delta":0.7,"premium":15.517335058214748,"strike":79.41138421733505,"iv":0.9326905562742561,"gamma":0.019853169469598964,"theta":-0.09795924967658473,"vega":0.06505342820181112,"rho":-0.04950417722242202,"breakevenPct":4.0197549059331275},{"delta":0.75,"premium":18.83661290322581,"strike":83.29838709677419,"iv":0.9611567741935484,"gamma":0.01758693548387097,"theta":-0.09090112903225805,"vega":0.05935241935483871,"rho":-0.05475568010097473,"breakevenPct":3.16693075927836},{"delta":0.8,"premium":23.55833333333334,"strike":88.54166666666667,"iv":1.0119583333333335,"gamma":0.014758333333333328,"theta":-0.08306666666666665,"vega":0.05240833333333332,"rho":-0.06111141694211205,"breakevenPct":2.383456011216257},{"delta":0.85,"premium":33.32417582417581,"strike":98.73626373626372,"iv":1.1547054945054944,"gamma":0.010779120879120883,"theta":-0.07730549450549451,"vega":0.04368461538461539,"rho":-0.07145217263121782,"breakevenPct":1.739390247727325}]}},"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"}}