{"symbol":"CGON","url":"https://intraalpha.com/companies/CGON","capturedAt":"2026-10-23T18:15:23.546Z","state":"ready","quote":{"symbol":"CGON","last_price":61.5,"prev_close":62.54,"regular_close":61.5,"change":-1.04,"change_pct":-1.6629,"regular_change":-1.04,"regular_change_pct":-1.6629,"extended_change":0,"extended_change_pct":0,"bid":61.24,"ask":61.63,"bid_size":100,"ask_size":100,"volume":182414,"vwap":60.807368,"open":62.36,"high":62.36,"low":59.86,"close":61.5,"trade_count":6035,"last_trade_at":"2026-10-23T18:07:53.404057627Z","last_quote_at":"2026-10-23T18:15:19.086610961Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:15:19.117885649-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CGON","fetched_at":"2026-10-23T18:15:23.092916+00:00","name":"CG Oncology, Inc. Common stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"CG Oncology, Inc. is a clinical-stage biotechnology firm focused on developing groundbreaking cancer therapies, particularly through its lead product, CG0070, an oncolytic virus therapy designed for non-muscle invasive bladder cancer. The company is well-positioned to meet significant unmet medical needs in oncology, emphasizing the potential to improve patient outcomes and transform treatment approaches. With a robust proprietary technology platform and a commitment to advancing clinical trials and securing regulatory approvals, CG Oncology represents a compelling investment opportunity for institutional investors interested in pioneering advancements in cancer care.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5543569000,"ebitda":-249663008,"pe_ratio":null,"peg_ratio":null,"book_value":11.65,"dividend_per_share":null,"dividend_yield":null,"eps":-2.7,"revenue_ttm":6228000,"gross_profit_ttm":-161535008,"profit_margin":0,"operating_margin_ttm":-74.68,"return_on_assets_ttm":-0.177,"return_on_equity_ttm":-0.264,"quarterly_earnings_growth":0,"quarterly_revenue_growth":19.83,"analyst_target_price":91.08,"analyst_number":4,"beta":0.28,"fifty_two_week_high":80.97,"fifty_two_week_low":35.8,"fifty_day_ma":71.1,"two_hundred_day_ma":65.51,"shares_outstanding":88640000,"forward_pe":null,"price_to_sales":890.1,"price_to_book":6.32,"ev_to_revenue":881.12,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:23.092916+00:00"},"optionObservedAt":"2026-10-23T18:03:55.537Z","bars":[{"c":61.675,"h":61.86,"l":61.04,"n":29,"o":61.86,"t":"2026-10-16T13:30:00Z","v":10905,"vw":61.850144},{"c":61.5,"h":62,"l":61.37,"n":149,"o":62,"t":"2026-10-16T13:35:00Z","v":59713,"vw":61.933531},{"c":61.47,"h":61.67,"l":61.3,"n":641,"o":61.51,"t":"2026-10-16T13:40:00Z","v":63719,"vw":61.51974},{"c":61.32,"h":61.385,"l":61.27,"n":78,"o":61.38,"t":"2026-10-16T13:45:00Z","v":3691,"vw":61.314563},{"c":60.755,"h":61.08,"l":60.585,"n":608,"o":61.01,"t":"2026-10-16T13:50:00Z","v":62291,"vw":60.974494},{"c":60.76,"h":60.91,"l":60.46,"n":69,"o":60.68,"t":"2026-10-16T13:55:00Z","v":4389,"vw":60.755908},{"c":60.94,"h":61.12,"l":60.885,"n":213,"o":60.885,"t":"2026-10-16T14:00:00Z","v":5481,"vw":60.968624},{"c":61.37,"h":61.37,"l":60.9214,"n":89,"o":60.9214,"t":"2026-10-16T14:05:00Z","v":2913,"vw":60.993589},{"c":61.37,"h":61.42,"l":60.89,"n":223,"o":61.4,"t":"2026-10-16T14:10:00Z","v":12424,"vw":60.984764},{"c":61.06,"h":61.065,"l":60.9665,"n":56,"o":61.065,"t":"2026-10-16T14:25:00Z","v":1262,"vw":61.026857},{"c":61.05,"h":61.05,"l":60.795,"n":85,"o":60.912,"t":"2026-10-16T14:30:00Z","v":2069,"vw":60.922993},{"c":61.12,"h":61.12,"l":61.12,"n":37,"o":61.12,"t":"2026-10-16T14:35:00Z","v":1580,"vw":61.12},{"c":61.23,"h":61.23,"l":60.94,"n":179,"o":61.22,"t":"2026-10-16T14:40:00Z","v":8143,"vw":61.116449},{"c":61.035,"h":61.115,"l":60.91,"n":42,"o":61.115,"t":"2026-10-16T14:45:00Z","v":833,"vw":61.043028},{"c":61.09,"h":61.15,"l":61.09,"n":22,"o":61.09,"t":"2026-10-16T14:50:00Z","v":752,"vw":61.113355},{"c":60.98,"h":60.985,"l":60.98,"n":27,"o":60.985,"t":"2026-10-16T14:55:00Z","v":1415,"vw":60.980455},{"c":60.785,"h":61.11,"l":60.53,"n":283,"o":61.1,"t":"2026-10-16T15:00:00Z","v":4594,"vw":60.900938},{"c":60.68,"h":60.7525,"l":60.68,"n":43,"o":60.7525,"t":"2026-10-16T15:05:00Z","v":600,"vw":60.71625},{"c":60.6646,"h":60.83,"l":60.6646,"n":49,"o":60.7,"t":"2026-10-16T15:10:00Z","v":1900,"vw":60.714077},{"c":60.69,"h":60.76,"l":60.59,"n":97,"o":60.59,"t":"2026-10-16T15:15:00Z","v":2162,"vw":60.674048},{"c":60.3,"h":60.79,"l":60.3,"n":680,"o":60.57,"t":"2026-10-16T15:20:00Z","v":54657,"vw":60.49787},{"c":60.205,"h":60.33,"l":60.0439,"n":147,"o":60.3025,"t":"2026-10-16T15:25:00Z","v":7006,"vw":60.293504},{"c":60,"h":60.3,"l":60,"n":865,"o":60.175,"t":"2026-10-16T15:30:00Z","v":68804,"vw":60.099},{"c":60,"h":60.15,"l":60,"n":235,"o":60,"t":"2026-10-16T15:35:00Z","v":16236,"vw":60.004335},{"c":60,"h":60.15,"l":60,"n":163,"o":60,"t":"2026-10-16T15:40:00Z","v":3618,"vw":60.057083},{"c":60.24,"h":60.24,"l":60.01,"n":134,"o":60.065,"t":"2026-10-16T15:45:00Z","v":5293,"vw":60.169147},{"c":60,"h":60.3,"l":60,"n":215,"o":60.16,"t":"2026-10-16T15:50:00Z","v":8670,"vw":60.109966},{"c":60.09,"h":60.09,"l":59.9,"n":300,"o":60,"t":"2026-10-16T15:55:00Z","v":18602,"vw":59.989916},{"c":59.92,"h":60.07,"l":59.92,"n":206,"o":60.07,"t":"2026-10-16T16:00:00Z","v":8516,"vw":59.980917},{"c":59.87,"h":59.89,"l":59.7401,"n":122,"o":59.89,"t":"2026-10-16T16:05:00Z","v":4261,"vw":59.824891},{"c":59.82,"h":59.83,"l":59.645,"n":178,"o":59.77,"t":"2026-10-16T16:10:00Z","v":7683,"vw":59.685673},{"c":59.77,"h":59.87,"l":59.62,"n":134,"o":59.66,"t":"2026-10-16T16:15:00Z","v":8507,"vw":59.7892},{"c":59.785,"h":59.785,"l":59.785,"n":10,"o":59.785,"t":"2026-10-16T16:20:00Z","v":247,"vw":59.785},{"c":59.52,"h":59.77,"l":59.52,"n":131,"o":59.675,"t":"2026-10-16T16:25:00Z","v":2569,"vw":59.645181},{"c":59.69,"h":59.69,"l":59.52,"n":69,"o":59.52,"t":"2026-10-16T16:30:00Z","v":2378,"vw":59.655007},{"c":59.62,"h":59.62,"l":59.62,"n":24,"o":59.62,"t":"2026-10-16T16:35:00Z","v":371,"vw":59.62},{"c":59.69,"h":59.75,"l":59.615,"n":121,"o":59.615,"t":"2026-10-16T16:40:00Z","v":5174,"vw":59.700584},{"c":59.67,"h":59.71,"l":59.59,"n":118,"o":59.71,"t":"2026-10-16T16:45:00Z","v":7872,"vw":59.696925},{"c":59.91,"h":59.91,"l":59.625,"n":86,"o":59.625,"t":"2026-10-16T16:50:00Z","v":2569,"vw":59.743333},{"c":59.75,"h":59.82,"l":59.705,"n":131,"o":59.79,"t":"2026-10-16T16:55:00Z","v":4018,"vw":59.749567},{"c":59.765,"h":59.78,"l":59.71,"n":54,"o":59.71,"t":"2026-10-16T17:00:00Z","v":1254,"vw":59.762857},{"c":59.74,"h":59.75,"l":59.74,"n":36,"o":59.75,"t":"2026-10-16T17:05:00Z","v":587,"vw":59.7475},{"c":59.64,"h":59.73,"l":59.6,"n":150,"o":59.73,"t":"2026-10-16T17:10:00Z","v":5252,"vw":59.636234},{"c":59.545,"h":59.635,"l":59.485,"n":907,"o":59.51,"t":"2026-10-16T17:15:00Z","v":118262,"vw":59.503992},{"c":59.5,"h":59.54,"l":59.37,"n":28,"o":59.37,"t":"2026-10-16T17:20:00Z","v":1565,"vw":59.503469},{"c":59.42,"h":59.52,"l":59.42,"n":53,"o":59.45,"t":"2026-10-16T17:25:00Z","v":2219,"vw":59.448694},{"c":59.745,"h":59.745,"l":59.445,"n":94,"o":59.445,"t":"2026-10-16T17:30:00Z","v":2896,"vw":59.572744},{"c":59.53,"h":59.54,"l":59.53,"n":36,"o":59.54,"t":"2026-10-16T17:35:00Z","v":1457,"vw":59.537273},{"c":59.74,"h":59.75,"l":59.58,"n":83,"o":59.64,"t":"2026-10-16T17:40:00Z","v":2184,"vw":59.652151},{"c":59.64,"h":59.73,"l":59.64,"n":57,"o":59.73,"t":"2026-10-16T17:45:00Z","v":965,"vw":59.704242},{"c":59.75,"h":59.75,"l":59.64,"n":79,"o":59.64,"t":"2026-10-16T17:50:00Z","v":2093,"vw":59.729983},{"c":59.67,"h":59.87,"l":59.67,"n":120,"o":59.79,"t":"2026-10-16T17:55:00Z","v":2477,"vw":59.804231},{"c":59.61,"h":59.72,"l":59.61,"n":77,"o":59.64,"t":"2026-10-16T18:00:00Z","v":2028,"vw":59.634545},{"c":59.75,"h":59.78,"l":59.575,"n":126,"o":59.575,"t":"2026-10-16T18:05:00Z","v":4428,"vw":59.713734},{"c":59.84,"h":59.84,"l":59.655,"n":107,"o":59.74,"t":"2026-10-16T18:10:00Z","v":3277,"vw":59.730907},{"c":59.81,"h":59.89,"l":59.81,"n":78,"o":59.84,"t":"2026-10-16T18:15:00Z","v":2458,"vw":59.827333},{"c":59.99,"h":59.99,"l":59.91,"n":72,"o":59.91,"t":"2026-10-16T18:20:00Z","v":2302,"vw":59.94775},{"c":59.925,"h":60,"l":59.925,"n":36,"o":60,"t":"2026-10-16T18:25:00Z","v":1659,"vw":59.940096},{"c":60,"h":60,"l":59.93,"n":166,"o":59.98,"t":"2026-10-16T18:30:00Z","v":6016,"vw":59.980091},{"c":59.87,"h":59.96,"l":59.865,"n":66,"o":59.96,"t":"2026-10-16T18:35:00Z","v":1936,"vw":59.925},{"c":59.83,"h":59.94,"l":59.83,"n":197,"o":59.93,"t":"2026-10-16T18:40:00Z","v":5648,"vw":59.905693},{"c":59.71,"h":59.825,"l":59.71,"n":116,"o":59.825,"t":"2026-10-16T18:45:00Z","v":3526,"vw":59.771825},{"c":59.82,"h":59.82,"l":59.67,"n":110,"o":59.75,"t":"2026-10-16T18:50:00Z","v":3234,"vw":59.75859},{"c":59.635,"h":59.875,"l":59.635,"n":114,"o":59.78,"t":"2026-10-16T18:55:00Z","v":3977,"vw":59.787977},{"c":59.76,"h":59.76,"l":59.65,"n":106,"o":59.65,"t":"2026-10-16T19:00:00Z","v":3268,"vw":59.700184},{"c":59.77,"h":59.77,"l":59.64,"n":199,"o":59.705,"t":"2026-10-16T19:05:00Z","v":4789,"vw":59.719933},{"c":59.885,"h":59.97,"l":59.86,"n":271,"o":59.86,"t":"2026-10-16T19:10:00Z","v":9185,"vw":59.89784},{"c":59.83,"h":59.865,"l":59.83,"n":46,"o":59.865,"t":"2026-10-16T19:15:00Z","v":927,"vw":59.839162},{"c":59.91,"h":59.91,"l":59.79,"n":228,"o":59.79,"t":"2026-10-16T19:20:00Z","v":6778,"vw":59.830645},{"c":59.82,"h":59.93,"l":59.82,"n":140,"o":59.9,"t":"2026-10-16T19:25:00Z","v":3769,"vw":59.891052},{"c":59.72,"h":59.875,"l":59.715,"n":261,"o":59.875,"t":"2026-10-16T19:30:00Z","v":6231,"vw":59.781008},{"c":60.03,"h":60.09,"l":59.66,"n":448,"o":59.76,"t":"2026-10-16T19:35:00Z","v":23269,"vw":59.845537},{"c":59.88,"h":60.12,"l":59.75,"n":415,"o":60.07,"t":"2026-10-16T19:40:00Z","v":24697,"vw":59.871698},{"c":59.85,"h":59.92,"l":59.81,"n":320,"o":59.88,"t":"2026-10-16T19:45:00Z","v":13671,"vw":59.865165},{"c":59.68,"h":60.029,"l":59.67,"n":567,"o":59.9,"t":"2026-10-16T19:50:00Z","v":25306,"vw":59.855633},{"c":59.94,"h":59.94,"l":59.62,"n":2052,"o":59.76,"t":"2026-10-16T19:55:00Z","v":94843,"vw":59.798082},{"c":59.85,"h":59.85,"l":59.85,"n":24,"o":59.85,"t":"2026-10-16T20:00:00Z","v":169117,"vw":59.85},{"c":61.25,"h":61.25,"l":60.15,"n":51,"o":60.44,"t":"2026-10-19T13:30:00Z","v":9192,"vw":60.499198},{"c":60.54,"h":61.06,"l":60.31,"n":67,"o":60.775,"t":"2026-10-19T13:35:00Z","v":8002,"vw":60.765658},{"c":59.595,"h":60.79,"l":59.595,"n":78,"o":60.5071,"t":"2026-10-19T13:40:00Z","v":4510,"vw":60.125918},{"c":60.295,"h":60.295,"l":59.22,"n":261,"o":59.22,"t":"2026-10-19T13:45:00Z","v":10941,"vw":59.665294},{"c":60.225,"h":60.59,"l":59.88,"n":63,"o":60.59,"t":"2026-10-19T13:50:00Z","v":2836,"vw":60.098948},{"c":60.7,"h":60.96,"l":60.2,"n":355,"o":60.2,"t":"2026-10-19T13:55:00Z","v":20643,"vw":60.448616},{"c":60.58,"h":60.77,"l":60.5,"n":171,"o":60.5,"t":"2026-10-19T14:00:00Z","v":8496,"vw":60.650899},{"c":60.87,"h":61.02,"l":60.605,"n":114,"o":60.72,"t":"2026-10-19T14:05:00Z","v":3651,"vw":60.812089},{"c":60.4975,"h":60.835,"l":60.37,"n":119,"o":60.835,"t":"2026-10-19T14:10:00Z","v":7262,"vw":60.669759},{"c":60.565,"h":60.86,"l":60.55,"n":333,"o":60.6,"t":"2026-10-19T14:15:00Z","v":14048,"vw":60.727526},{"c":60.57,"h":60.84,"l":60.43,"n":138,"o":60.53,"t":"2026-10-19T14:20:00Z","v":5651,"vw":60.556063},{"c":60.515,"h":60.62,"l":60.515,"n":17,"o":60.62,"t":"2026-10-19T14:25:00Z","v":480,"vw":60.5675},{"c":60.25,"h":60.52,"l":60.25,"n":191,"o":60.515,"t":"2026-10-19T14:30:00Z","v":15034,"vw":60.46178},{"c":60.48,"h":60.6,"l":60.27,"n":68,"o":60.28,"t":"2026-10-19T14:35:00Z","v":2063,"vw":60.388},{"c":60.19,"h":60.36,"l":60.002,"n":143,"o":60.36,"t":"2026-10-19T14:40:00Z","v":5609,"vw":60.142499},{"c":60.1,"h":60.205,"l":60.1,"n":65,"o":60.19,"t":"2026-10-19T14:45:00Z","v":3858,"vw":60.194394},{"c":60.1,"h":60.18,"l":60.04,"n":165,"o":60.14,"t":"2026-10-19T14:50:00Z","v":7342,"vw":60.092828},{"c":60.15,"h":60.23,"l":60.08,"n":59,"o":60.16,"t":"2026-10-19T14:55:00Z","v":2799,"vw":60.158906},{"c":60.07,"h":60.32,"l":60.07,"n":148,"o":60.26,"t":"2026-10-19T15:00:00Z","v":8045,"vw":60.235496},{"c":60.13,"h":60.18,"l":59.985,"n":164,"o":60.17,"t":"2026-10-19T15:05:00Z","v":8077,"vw":60.121369},{"c":60.17,"h":60.18,"l":60.07,"n":50,"o":60.07,"t":"2026-10-19T15:10:00Z","v":1575,"vw":60.133903},{"c":60.27,"h":60.28,"l":60.115,"n":161,"o":60.19,"t":"2026-10-19T15:15:00Z","v":7110,"vw":60.212539},{"c":60.28,"h":60.28,"l":60.23,"n":50,"o":60.23,"t":"2026-10-19T15:20:00Z","v":1109,"vw":60.248333},{"c":60.13,"h":60.27,"l":60.1,"n":83,"o":60.27,"t":"2026-10-19T15:25:00Z","v":2901,"vw":60.181559},{"c":60.31,"h":60.31,"l":60.11,"n":50,"o":60.11,"t":"2026-10-19T15:30:00Z","v":2030,"vw":60.217116},{"c":60.28,"h":60.33,"l":60.17,"n":91,"o":60.215,"t":"2026-10-19T15:35:00Z","v":2693,"vw":60.285769},{"c":60.255,"h":60.255,"l":60.1484,"n":26,"o":60.25,"t":"2026-10-19T15:40:00Z","v":770,"vw":60.227019},{"c":60.06,"h":60.25,"l":60.06,"n":94,"o":60.25,"t":"2026-10-19T15:45:00Z","v":3829,"vw":60.146327},{"c":60.125,"h":60.125,"l":60.04,"n":45,"o":60.11,"t":"2026-10-19T15:50:00Z","v":1093,"vw":60.099},{"c":60.095,"h":60.21,"l":60.05,"n":88,"o":60.125,"t":"2026-10-19T15:55:00Z","v":3150,"vw":60.160331},{"c":60.155,"h":60.33,"l":60.07,"n":302,"o":60.14,"t":"2026-10-19T16:00:00Z","v":18381,"vw":60.241218},{"c":60.06,"h":60.25,"l":60.05,"n":82,"o":60.06,"t":"2026-10-19T16:05:00Z","v":3557,"vw":60.15257},{"c":60.2475,"h":60.3,"l":60.15,"n":99,"o":60.15,"t":"2026-10-19T16:10:00Z","v":3328,"vw":60.228317},{"c":60.34,"h":60.61,"l":60.2475,"n":213,"o":60.2475,"t":"2026-10-19T16:15:00Z","v":6348,"vw":60.463871},{"c":60.22,"h":60.33,"l":60.22,"n":118,"o":60.33,"t":"2026-10-19T16:20:00Z","v":4956,"vw":60.29487},{"c":60.23,"h":60.36,"l":60.23,"n":247,"o":60.23,"t":"2026-10-19T16:25:00Z","v":13995,"vw":60.303281},{"c":60.28,"h":60.43,"l":60.12,"n":322,"o":60.23,"t":"2026-10-19T16:30:00Z","v":17008,"vw":60.289012},{"c":60.32,"h":60.5,"l":60.28,"n":377,"o":60.28,"t":"2026-10-19T16:35:00Z","v":21666,"vw":60.372248},{"c":60.135,"h":60.41,"l":60.125,"n":151,"o":60.36,"t":"2026-10-19T16:40:00Z","v":6046,"vw":60.233096},{"c":59.88,"h":60,"l":59.88,"n":61,"o":60,"t":"2026-10-19T16:45:00Z","v":1617,"vw":59.94},{"c":59.76,"h":59.815,"l":59.76,"n":67,"o":59.815,"t":"2026-10-19T16:50:00Z","v":2494,"vw":59.80125},{"c":60,"h":60.05,"l":59.9,"n":53,"o":59.9,"t":"2026-10-19T16:55:00Z","v":2076,"vw":59.95},{"c":60.06,"h":60.09,"l":59.86,"n":131,"o":59.9,"t":"2026-10-19T17:00:00Z","v":4360,"vw":60.003173},{"c":60.09,"h":60.15,"l":60.04,"n":76,"o":60.08,"t":"2026-10-19T17:05:00Z","v":1597,"vw":60.092916},{"c":60.03,"h":60.12,"l":59.95,"n":140,"o":60.115,"t":"2026-10-19T17:10:00Z","v":6993,"vw":60.044202},{"c":60.005,"h":60.035,"l":59.845,"n":158,"o":60.03,"t":"2026-10-19T17:15:00Z","v":16030,"vw":60.012017},{"c":59.9,"h":59.975,"l":59.88,"n":51,"o":59.88,"t":"2026-10-19T17:20:00Z","v":1100,"vw":59.903},{"c":59.95,"h":60,"l":59.95,"n":30,"o":59.98,"t":"2026-10-19T17:25:00Z","v":2286,"vw":59.993135},{"c":59.955,"h":60.01,"l":59.95,"n":118,"o":59.97,"t":"2026-10-19T17:30:00Z","v":5100,"vw":59.980445},{"c":59.87,"h":59.95,"l":59.87,"n":68,"o":59.95,"t":"2026-10-19T17:35:00Z","v":2262,"vw":59.90643},{"c":59.62,"h":59.79,"l":59.62,"n":40,"o":59.79,"t":"2026-10-19T17:40:00Z","v":663,"vw":59.73},{"c":59.61,"h":59.65,"l":59.53,"n":46,"o":59.6,"t":"2026-10-19T17:45:00Z","v":1258,"vw":59.5925},{"c":59.605,"h":59.605,"l":59.52,"n":28,"o":59.605,"t":"2026-10-19T17:50:00Z","v":764,"vw":59.577},{"c":59.68,"h":59.68,"l":59.595,"n":52,"o":59.6,"t":"2026-10-19T17:55:00Z","v":1517,"vw":59.62592},{"c":59.62,"h":59.64,"l":59.57,"n":59,"o":59.64,"t":"2026-10-19T18:00:00Z","v":1430,"vw":59.62},{"c":59.56,"h":59.62,"l":59.56,"n":25,"o":59.62,"t":"2026-10-19T18:05:00Z","v":387,"vw":59.59},{"c":59.6,"h":59.62,"l":59.57,"n":102,"o":59.57,"t":"2026-10-19T18:10:00Z","v":1924,"vw":59.6012},{"c":59.55,"h":59.61,"l":59.55,"n":99,"o":59.59,"t":"2026-10-19T18:15:00Z","v":3123,"vw":59.583607},{"c":59.695,"h":59.695,"l":59.5,"n":191,"o":59.51,"t":"2026-10-19T18:20:00Z","v":7802,"vw":59.552612},{"c":59.62,"h":59.705,"l":59.62,"n":113,"o":59.705,"t":"2026-10-19T18:25:00Z","v":2800,"vw":59.649552},{"c":59.655,"h":59.655,"l":59.61,"n":130,"o":59.62,"t":"2026-10-19T18:30:00Z","v":7069,"vw":59.646075},{"c":59.665,"h":59.68,"l":59.5,"n":438,"o":59.625,"t":"2026-10-19T18:35:00Z","v":26657,"vw":59.568659},{"c":59.64,"h":59.83,"l":59.64,"n":137,"o":59.665,"t":"2026-10-19T18:40:00Z","v":5709,"vw":59.733196},{"c":59.77,"h":59.845,"l":59.64,"n":145,"o":59.64,"t":"2026-10-19T18:45:00Z","v":4024,"vw":59.729577},{"c":59.74,"h":59.84,"l":59.72,"n":176,"o":59.72,"t":"2026-10-19T18:50:00Z","v":8803,"vw":59.802963},{"c":59.91,"h":59.91,"l":59.795,"n":160,"o":59.795,"t":"2026-10-19T18:55:00Z","v":5415,"vw":59.877308},{"c":59.89,"h":59.965,"l":59.85,"n":163,"o":59.92,"t":"2026-10-19T19:00:00Z","v":7398,"vw":59.912924},{"c":60.03,"h":60.17,"l":59.935,"n":296,"o":59.94,"t":"2026-10-19T19:05:00Z","v":13938,"vw":60.049731},{"c":59.92,"h":60.03,"l":59.92,"n":128,"o":59.99,"t":"2026-10-19T19:10:00Z","v":5747,"vw":60.003386},{"c":59.985,"h":60.01,"l":59.73,"n":298,"o":59.94,"t":"2026-10-19T19:15:00Z","v":34627,"vw":59.921561},{"c":59.82,"h":60,"l":59.81,"n":162,"o":59.9,"t":"2026-10-19T19:20:00Z","v":7292,"vw":59.850282},{"c":59.87,"h":59.91,"l":59.8,"n":186,"o":59.845,"t":"2026-10-19T19:25:00Z","v":6032,"vw":59.890404},{"c":60.11,"h":60.175,"l":59.9,"n":156,"o":59.95,"t":"2026-10-19T19:30:00Z","v":8111,"vw":59.981589},{"c":59.98,"h":60.15,"l":59.85,"n":397,"o":60.15,"t":"2026-10-19T19:35:00Z","v":32998,"vw":59.917961},{"c":60.065,"h":60.13,"l":59.81,"n":359,"o":59.91,"t":"2026-10-19T19:40:00Z","v":41248,"vw":59.902247},{"c":59.89,"h":60.075,"l":59.76,"n":589,"o":60.075,"t":"2026-10-19T19:45:00Z","v":40377,"vw":59.87517},{"c":59.63,"h":59.99,"l":59.42,"n":1315,"o":59.85,"t":"2026-10-19T19:50:00Z","v":119946,"vw":59.658747},{"c":60.02,"h":60.18,"l":59.595,"n":2222,"o":59.64,"t":"2026-10-19T19:55:00Z","v":261190,"vw":59.818162},{"c":59.96,"h":59.96,"l":59.96,"n":29,"o":59.96,"t":"2026-10-19T20:00:00Z","v":225589,"vw":59.96},{"c":60.45,"h":60.455,"l":60.16,"n":39,"o":60.16,"t":"2026-10-20T13:30:00Z","v":4917,"vw":60.247193},{"c":60.4,"h":60.415,"l":60.38,"n":33,"o":60.38,"t":"2026-10-20T13:35:00Z","v":1015,"vw":60.403},{"c":60.8,"h":61,"l":60.52,"n":52,"o":60.83,"t":"2026-10-20T13:40:00Z","v":2418,"vw":60.902353},{"c":60.99,"h":60.99,"l":60.52,"n":119,"o":60.8,"t":"2026-10-20T13:45:00Z","v":5937,"vw":60.704048},{"c":60.8675,"h":61,"l":60.7,"n":20,"o":60.7,"t":"2026-10-20T13:50:00Z","v":399,"vw":60.855833},{"c":61.23,"h":61.24,"l":60.59,"n":105,"o":60.71,"t":"2026-10-20T13:55:00Z","v":7221,"vw":60.957211},{"c":61.04,"h":61.04,"l":61.04,"n":25,"o":61.04,"t":"2026-10-20T14:00:00Z","v":767,"vw":61.04},{"c":61.01,"h":61.5,"l":61.01,"n":126,"o":61.05,"t":"2026-10-20T14:05:00Z","v":10347,"vw":61.227402},{"c":61.385,"h":61.385,"l":61.26,"n":76,"o":61.29,"t":"2026-10-20T14:10:00Z","v":2281,"vw":61.34},{"c":61.37,"h":61.51,"l":61.19,"n":169,"o":61.32,"t":"2026-10-20T14:15:00Z","v":6855,"vw":61.396197},{"c":61.42,"h":61.42,"l":61.095,"n":125,"o":61.18,"t":"2026-10-20T14:20:00Z","v":3948,"vw":61.227321},{"c":61.82,"h":62,"l":61.4,"n":305,"o":61.5075,"t":"2026-10-20T14:25:00Z","v":22493,"vw":61.696061},{"c":61.86,"h":62.035,"l":61.76,"n":139,"o":61.84,"t":"2026-10-20T14:30:00Z","v":7928,"vw":61.920674},{"c":62.09,"h":62.175,"l":62.09,"n":96,"o":62.09,"t":"2026-10-20T14:35:00Z","v":4526,"vw":62.146797},{"c":62.18,"h":62.325,"l":62.125,"n":145,"o":62.14,"t":"2026-10-20T14:40:00Z","v":14237,"vw":62.194196},{"c":62.26,"h":62.46,"l":62.17,"n":101,"o":62.17,"t":"2026-10-20T14:45:00Z","v":4549,"vw":62.326045},{"c":62.065,"h":62.14,"l":61.93,"n":59,"o":62.02,"t":"2026-10-20T14:50:00Z","v":1903,"vw":62.059},{"c":62.215,"h":62.38,"l":62.215,"n":97,"o":62.24,"t":"2026-10-20T14:55:00Z","v":3790,"vw":62.258121},{"c":62.14,"h":62.15,"l":62.14,"n":39,"o":62.145,"t":"2026-10-20T15:00:00Z","v":793,"vw":62.147},{"c":62.22,"h":62.47,"l":62.22,"n":212,"o":62.34,"t":"2026-10-20T15:05:00Z","v":9102,"vw":62.400513},{"c":61.55,"h":62.26,"l":61.55,"n":218,"o":62.25,"t":"2026-10-20T15:10:00Z","v":5570,"vw":62.094525},{"c":61.83,"h":61.83,"l":61.49,"n":140,"o":61.66,"t":"2026-10-20T15:15:00Z","v":5349,"vw":61.671893},{"c":61.76,"h":61.8,"l":61.56,"n":75,"o":61.8,"t":"2026-10-20T15:20:00Z","v":2608,"vw":61.683965},{"c":61.735,"h":61.92,"l":61.735,"n":21,"o":61.79,"t":"2026-10-20T15:25:00Z","v":1560,"vw":61.829643},{"c":61.9,"h":62.09,"l":61.9,"n":109,"o":62.02,"t":"2026-10-20T15:30:00Z","v":3095,"vw":62.009108},{"c":61.78,"h":61.9018,"l":61.73,"n":67,"o":61.9018,"t":"2026-10-20T15:35:00Z","v":2006,"vw":61.823333},{"c":61.87,"h":61.87,"l":61.85,"n":34,"o":61.85,"t":"2026-10-20T15:40:00Z","v":1085,"vw":61.860228},{"c":61.65,"h":61.73,"l":61.65,"n":59,"o":61.73,"t":"2026-10-20T15:45:00Z","v":1413,"vw":61.685833},{"c":61.76,"h":61.76,"l":61.75,"n":28,"o":61.75,"t":"2026-10-20T15:50:00Z","v":618,"vw":61.755},{"c":61.52,"h":61.52,"l":61.45,"n":91,"o":61.52,"t":"2026-10-20T16:00:00Z","v":2510,"vw":61.473745},{"c":61.36,"h":61.37,"l":61.36,"n":33,"o":61.37,"t":"2026-10-20T16:10:00Z","v":839,"vw":61.366825},{"c":61.39,"h":61.47,"l":61.35,"n":72,"o":61.35,"t":"2026-10-20T16:15:00Z","v":1479,"vw":61.426},{"c":61.6375,"h":61.6375,"l":61.465,"n":59,"o":61.47,"t":"2026-10-20T16:20:00Z","v":1066,"vw":61.498892},{"c":61.79,"h":61.79,"l":61.74,"n":26,"o":61.74,"t":"2026-10-20T16:25:00Z","v":722,"vw":61.765},{"c":61.79,"h":61.8,"l":61.79,"n":68,"o":61.8,"t":"2026-10-20T16:30:00Z","v":1274,"vw":61.797732},{"c":61.85,"h":61.85,"l":61.85,"n":20,"o":61.85,"t":"2026-10-20T16:35:00Z","v":430,"vw":61.85},{"c":61.89,"h":61.89,"l":61.79,"n":60,"o":61.79,"t":"2026-10-20T16:45:00Z","v":2033,"vw":61.848445},{"c":61.735,"h":61.87,"l":61.7,"n":82,"o":61.8,"t":"2026-10-20T16:50:00Z","v":1872,"vw":61.774167},{"c":61.79,"h":61.81,"l":61.66,"n":89,"o":61.79,"t":"2026-10-20T16:55:00Z","v":2165,"vw":61.773},{"c":61.82,"h":61.82,"l":61.82,"n":16,"o":61.82,"t":"2026-10-20T17:00:00Z","v":238,"vw":61.82},{"c":61.73,"h":61.74,"l":61.69,"n":66,"o":61.74,"t":"2026-10-20T17:05:00Z","v":1917,"vw":61.733865},{"c":61.78,"h":61.82,"l":61.72,"n":118,"o":61.75,"t":"2026-10-20T17:10:00Z","v":5509,"vw":61.763162},{"c":62.195,"h":62.22,"l":61.75,"n":179,"o":61.8,"t":"2026-10-20T17:15:00Z","v":11212,"vw":61.863294},{"c":62.38,"h":62.395,"l":62.19,"n":85,"o":62.19,"t":"2026-10-20T17:20:00Z","v":2328,"vw":62.321176},{"c":62.365,"h":62.46,"l":62.33,"n":57,"o":62.33,"t":"2026-10-20T17:30:00Z","v":2948,"vw":62.443204},{"c":62.36,"h":62.47,"l":62.36,"n":129,"o":62.36,"t":"2026-10-20T17:35:00Z","v":3028,"vw":62.434545},{"c":62.49,"h":62.5,"l":62.43,"n":50,"o":62.43,"t":"2026-10-20T17:40:00Z","v":1746,"vw":62.467561},{"c":62.42,"h":62.6199,"l":62.42,"n":88,"o":62.49,"t":"2026-10-20T17:45:00Z","v":2982,"vw":62.501574},{"c":62.41,"h":62.42,"l":62.38,"n":72,"o":62.385,"t":"2026-10-20T17:50:00Z","v":1877,"vw":62.401667},{"c":62.285,"h":62.44,"l":62.205,"n":374,"o":62.435,"t":"2026-10-20T17:55:00Z","v":49577,"vw":62.295621},{"c":62.22,"h":62.33,"l":62.2175,"n":206,"o":62.29,"t":"2026-10-20T18:00:00Z","v":20153,"vw":62.263246},{"c":62.13,"h":62.22,"l":62.07,"n":189,"o":62.22,"t":"2026-10-20T18:05:00Z","v":6465,"vw":62.15692},{"c":62.37,"h":62.37,"l":62.1325,"n":116,"o":62.1325,"t":"2026-10-20T18:10:00Z","v":4169,"vw":62.276771},{"c":62.265,"h":62.4,"l":62.265,"n":94,"o":62.39,"t":"2026-10-20T18:15:00Z","v":3017,"vw":62.332737},{"c":62.35,"h":62.37,"l":62.34,"n":60,"o":62.37,"t":"2026-10-20T18:20:00Z","v":1261,"vw":62.351429},{"c":62.3,"h":62.359,"l":62.25,"n":55,"o":62.25,"t":"2026-10-20T18:25:00Z","v":1621,"vw":62.302353},{"c":62.285,"h":62.3,"l":62.23,"n":47,"o":62.29,"t":"2026-10-20T18:30:00Z","v":1080,"vw":62.279},{"c":62.1,"h":62.15,"l":62.02,"n":114,"o":62.02,"t":"2026-10-20T18:35:00Z","v":3625,"vw":62.1081},{"c":62.155,"h":62.25,"l":62.155,"n":106,"o":62.24,"t":"2026-10-20T18:40:00Z","v":2971,"vw":62.210392},{"c":62.305,"h":62.38,"l":62.15,"n":100,"o":62.155,"t":"2026-10-20T18:45:00Z","v":2612,"vw":62.304375},{"c":62.5,"h":62.5,"l":62.335,"n":120,"o":62.37,"t":"2026-10-20T18:50:00Z","v":5773,"vw":62.384983},{"c":62.35,"h":62.6,"l":62.29,"n":163,"o":62.6,"t":"2026-10-20T18:55:00Z","v":6369,"vw":62.392221},{"c":62.545,"h":62.6,"l":62.35,"n":179,"o":62.365,"t":"2026-10-20T19:00:00Z","v":17237,"vw":62.406533},{"c":62.705,"h":62.71,"l":62.49,"n":120,"o":62.545,"t":"2026-10-20T19:05:00Z","v":5497,"vw":62.610808},{"c":62.23,"h":62.65,"l":62.23,"n":346,"o":62.63,"t":"2026-10-20T19:10:00Z","v":12785,"vw":62.401743},{"c":62.23,"h":62.23,"l":62.16,"n":51,"o":62.23,"t":"2026-10-20T19:15:00Z","v":1205,"vw":62.205048},{"c":61.98,"h":62.23,"l":61.98,"n":96,"o":62.23,"t":"2026-10-20T19:20:00Z","v":2089,"vw":62.0705},{"c":61.955,"h":62.02,"l":61.955,"n":106,"o":62.02,"t":"2026-10-20T19:25:00Z","v":1778,"vw":61.980833},{"c":62.17,"h":62.2,"l":62,"n":102,"o":62,"t":"2026-10-20T19:30:00Z","v":2743,"vw":62.15285},{"c":62.19,"h":62.36,"l":62.16,"n":163,"o":62.16,"t":"2026-10-20T19:35:00Z","v":4429,"vw":62.232361},{"c":62.13,"h":62.25,"l":62.1,"n":231,"o":62.225,"t":"2026-10-20T19:40:00Z","v":6537,"vw":62.185158},{"c":62.18,"h":62.395,"l":62,"n":679,"o":62.13,"t":"2026-10-20T19:45:00Z","v":32092,"vw":62.133798},{"c":62.05,"h":62.19,"l":62.01,"n":402,"o":62.165,"t":"2026-10-20T19:50:00Z","v":23733,"vw":62.100173},{"c":61.93,"h":62.09,"l":61.8,"n":1585,"o":62,"t":"2026-10-20T19:55:00Z","v":92064,"vw":61.926376},{"c":61.93,"h":61.93,"l":61.93,"n":20,"o":61.93,"t":"2026-10-20T20:00:00Z","v":238914,"vw":61.93},{"c":61.93,"h":61.93,"l":61.93,"n":1,"o":61.93,"t":"2026-10-20T21:00:00Z","v":4878,"vw":61.93},{"c":61.65,"h":61.65,"l":61.65,"n":30,"o":61.65,"t":"2026-10-21T13:10:00Z","v":1147,"vw":61.65},{"c":62.875,"h":63,"l":61.27,"n":127,"o":62.43,"t":"2026-10-21T13:30:00Z","v":11081,"vw":62.389207},{"c":62.035,"h":62.875,"l":62.01,"n":24,"o":62.01,"t":"2026-10-21T13:35:00Z","v":1118,"vw":62.41},{"c":62.525,"h":62.97,"l":62.03,"n":56,"o":62.03,"t":"2026-10-21T13:40:00Z","v":4839,"vw":62.638416},{"c":62.83,"h":62.83,"l":62.515,"n":27,"o":62.515,"t":"2026-10-21T13:45:00Z","v":616,"vw":62.623333},{"c":62.68,"h":63.57,"l":62.68,"n":81,"o":62.95,"t":"2026-10-21T13:50:00Z","v":6741,"vw":63.107679},{"c":62.35,"h":62.68,"l":62.35,"n":37,"o":62.68,"t":"2026-10-21T13:55:00Z","v":1396,"vw":62.5725},{"c":62.5,"h":62.635,"l":62.34,"n":26,"o":62.34,"t":"2026-10-21T14:00:00Z","v":1042,"vw":62.485836},{"c":62.755,"h":62.85,"l":62.34,"n":175,"o":62.585,"t":"2026-10-21T14:05:00Z","v":13623,"vw":62.622687},{"c":62.36,"h":62.75,"l":62.36,"n":41,"o":62.75,"t":"2026-10-21T14:10:00Z","v":4393,"vw":62.732456},{"c":62.46,"h":62.58,"l":62.45,"n":106,"o":62.465,"t":"2026-10-21T14:15:00Z","v":9271,"vw":62.479312},{"c":62.76,"h":62.85,"l":62.6,"n":113,"o":62.64,"t":"2026-10-21T14:20:00Z","v":4567,"vw":62.70428},{"c":62.655,"h":62.82,"l":62.61,"n":43,"o":62.82,"t":"2026-10-21T14:25:00Z","v":1420,"vw":62.694952},{"c":62.67,"h":62.715,"l":62.43,"n":94,"o":62.43,"t":"2026-10-21T14:30:00Z","v":7823,"vw":62.607482},{"c":62.42,"h":62.5951,"l":62.4,"n":65,"o":62.56,"t":"2026-10-21T14:35:00Z","v":3212,"vw":62.524694},{"c":62.625,"h":62.71,"l":62.42,"n":40,"o":62.42,"t":"2026-10-21T14:40:00Z","v":1440,"vw":62.607},{"c":62.995,"h":63.025,"l":62.6725,"n":115,"o":62.83,"t":"2026-10-21T14:45:00Z","v":3778,"vw":62.825369},{"c":62.81,"h":62.81,"l":62.62,"n":44,"o":62.62,"t":"2026-10-21T14:50:00Z","v":1012,"vw":62.739167},{"c":62.88,"h":62.96,"l":62.57,"n":166,"o":62.66,"t":"2026-10-21T14:55:00Z","v":5799,"vw":62.764933},{"c":62.455,"h":62.82,"l":62.455,"n":22,"o":62.75,"t":"2026-10-21T15:00:00Z","v":577,"vw":62.677753},{"c":62.68,"h":62.69,"l":62.455,"n":68,"o":62.61,"t":"2026-10-21T15:05:00Z","v":1891,"vw":62.629091},{"c":62.7,"h":62.79,"l":62.7,"n":19,"o":62.79,"t":"2026-10-21T15:15:00Z","v":471,"vw":62.745},{"c":62.93,"h":63.03,"l":62.64,"n":140,"o":62.69,"t":"2026-10-21T15:20:00Z","v":4066,"vw":62.83201},{"c":63,"h":63.06,"l":62.9,"n":54,"o":63.01,"t":"2026-10-21T15:25:00Z","v":1682,"vw":62.985717},{"c":62.76,"h":62.94,"l":62.76,"n":131,"o":62.92,"t":"2026-10-21T15:30:00Z","v":4481,"vw":62.841319},{"c":62.67,"h":62.705,"l":62.57,"n":170,"o":62.7,"t":"2026-10-21T15:35:00Z","v":16235,"vw":62.676928},{"c":62.46,"h":62.66,"l":62.455,"n":132,"o":62.625,"t":"2026-10-21T15:40:00Z","v":6262,"vw":62.526075},{"c":62.29,"h":62.4775,"l":62.275,"n":97,"o":62.46,"t":"2026-10-21T15:45:00Z","v":4713,"vw":62.395556},{"c":62.29,"h":62.4,"l":62.29,"n":51,"o":62.37,"t":"2026-10-21T15:50:00Z","v":2408,"vw":62.37},{"c":62.3,"h":62.46,"l":62.13,"n":28,"o":62.13,"t":"2026-10-21T15:55:00Z","v":796,"vw":62.305691},{"c":61.98,"h":62.14,"l":61.98,"n":55,"o":62.08,"t":"2026-10-21T16:00:00Z","v":1978,"vw":62.069546},{"c":62.08,"h":62.08,"l":62.08,"n":8,"o":62.08,"t":"2026-10-21T16:05:00Z","v":165,"vw":62.08},{"c":62,"h":62.19,"l":61.95,"n":172,"o":61.97,"t":"2026-10-21T16:10:00Z","v":10122,"vw":62.098098},{"c":62.045,"h":62.11,"l":61.93,"n":86,"o":62.025,"t":"2026-10-21T16:15:00Z","v":9376,"vw":62.002295},{"c":62.14,"h":62.22,"l":62,"n":72,"o":62,"t":"2026-10-21T16:20:00Z","v":3457,"vw":62.069979},{"c":62.1,"h":62.1,"l":62.1,"n":5,"o":62.1,"t":"2026-10-21T16:30:00Z","v":177,"vw":62.1},{"c":62.27,"h":62.29,"l":61.951,"n":126,"o":62.03,"t":"2026-10-21T16:35:00Z","v":4160,"vw":62.145301},{"c":62.13,"h":62.385,"l":62.13,"n":71,"o":62.385,"t":"2026-10-21T16:40:00Z","v":2322,"vw":62.295773},{"c":62.12,"h":62.22,"l":62.12,"n":17,"o":62.22,"t":"2026-10-21T16:45:00Z","v":720,"vw":62.186667},{"c":62.21,"h":62.33,"l":62.17,"n":70,"o":62.265,"t":"2026-10-21T16:50:00Z","v":2526,"vw":62.243176},{"c":62.24,"h":62.29,"l":62.24,"n":15,"o":62.29,"t":"2026-10-21T16:55:00Z","v":1629,"vw":62.286154},{"c":62.24,"h":62.4033,"l":62.24,"n":13,"o":62.4033,"t":"2026-10-21T17:00:00Z","v":1346,"vw":62.376084},{"c":62.32,"h":62.35,"l":62.3,"n":50,"o":62.35,"t":"2026-10-21T17:05:00Z","v":1330,"vw":62.316585},{"c":62.5,"h":62.5,"l":62.34,"n":104,"o":62.34,"t":"2026-10-21T17:10:00Z","v":3311,"vw":62.38884},{"c":62.35,"h":62.48,"l":62.35,"n":74,"o":62.48,"t":"2026-10-21T17:15:00Z","v":2497,"vw":62.424667},{"c":62.29,"h":62.35,"l":62.29,"n":47,"o":62.3,"t":"2026-10-21T17:20:00Z","v":1337,"vw":62.305},{"c":62.24,"h":62.24,"l":62.24,"n":16,"o":62.24,"t":"2026-10-21T17:25:00Z","v":269,"vw":62.24},{"c":62.37,"h":62.39,"l":62.295,"n":98,"o":62.295,"t":"2026-10-21T17:30:00Z","v":3750,"vw":62.338723},{"c":62.42,"h":62.42,"l":62.345,"n":29,"o":62.345,"t":"2026-10-21T17:35:00Z","v":534,"vw":62.394852},{"c":62.45,"h":62.45,"l":62.445,"n":26,"o":62.445,"t":"2026-10-21T17:40:00Z","v":423,"vw":62.447193},{"c":62.27,"h":62.38,"l":62.27,"n":168,"o":62.38,"t":"2026-10-21T17:45:00Z","v":5662,"vw":62.313309},{"c":62.35,"h":62.41,"l":62.33,"n":53,"o":62.33,"t":"2026-10-21T17:55:00Z","v":1895,"vw":62.356532},{"c":62.27,"h":62.27,"l":62.27,"n":17,"o":62.27,"t":"2026-10-21T18:00:00Z","v":383,"vw":62.27},{"c":62.24,"h":62.24,"l":62.24,"n":12,"o":62.24,"t":"2026-10-21T18:05:00Z","v":171,"vw":62.24},{"c":62.21,"h":62.22,"l":62.21,"n":38,"o":62.22,"t":"2026-10-21T18:10:00Z","v":759,"vw":62.215},{"c":62.465,"h":62.465,"l":62.315,"n":77,"o":62.33,"t":"2026-10-21T18:15:00Z","v":2427,"vw":62.37},{"c":62.4,"h":62.4,"l":62.32,"n":70,"o":62.38,"t":"2026-10-21T18:20:00Z","v":2203,"vw":62.363928},{"c":62.33,"h":62.33,"l":62.33,"n":13,"o":62.33,"t":"2026-10-21T18:25:00Z","v":259,"vw":62.33},{"c":62.48,"h":62.48,"l":62.32,"n":123,"o":62.36,"t":"2026-10-21T18:30:00Z","v":5601,"vw":62.379744},{"c":62.445,"h":62.485,"l":62.445,"n":18,"o":62.48,"t":"2026-10-21T18:35:00Z","v":715,"vw":62.47361},{"c":62.79,"h":62.81,"l":62.46,"n":191,"o":62.46,"t":"2026-10-21T18:40:00Z","v":10570,"vw":62.54082},{"c":62.54,"h":62.885,"l":62.54,"n":149,"o":62.67,"t":"2026-10-21T18:45:00Z","v":4594,"vw":62.621818},{"c":62.63,"h":62.64,"l":62.49,"n":123,"o":62.58,"t":"2026-10-21T18:50:00Z","v":4290,"vw":62.563574},{"c":62.39,"h":62.52,"l":62.37,"n":241,"o":62.52,"t":"2026-10-21T18:55:00Z","v":11125,"vw":62.459106},{"c":62.49,"h":62.495,"l":62.345,"n":109,"o":62.345,"t":"2026-10-21T19:00:00Z","v":7023,"vw":62.467058},{"c":62.395,"h":62.53,"l":62.23,"n":325,"o":62.43,"t":"2026-10-21T19:05:00Z","v":16059,"vw":62.388452},{"c":62.295,"h":62.39,"l":62.22,"n":164,"o":62.31,"t":"2026-10-21T19:10:00Z","v":8126,"vw":62.288511},{"c":62.2,"h":62.315,"l":62.18,"n":73,"o":62.28,"t":"2026-10-21T19:15:00Z","v":2348,"vw":62.284144},{"c":62.38,"h":62.46,"l":62.12,"n":264,"o":62.16,"t":"2026-10-21T19:20:00Z","v":13146,"vw":62.258026},{"c":62.61,"h":62.61,"l":62.435,"n":118,"o":62.455,"t":"2026-10-21T19:25:00Z","v":5143,"vw":62.51689},{"c":62.61,"h":62.66,"l":62.55,"n":306,"o":62.5975,"t":"2026-10-21T19:30:00Z","v":16306,"vw":62.617366},{"c":62.605,"h":62.68,"l":62.605,"n":169,"o":62.61,"t":"2026-10-21T19:35:00Z","v":5103,"vw":62.637029},{"c":62.48,"h":62.65,"l":62.48,"n":157,"o":62.595,"t":"2026-10-21T19:40:00Z","v":5369,"vw":62.5637},{"c":62.54,"h":62.69,"l":62.48,"n":235,"o":62.48,"t":"2026-10-21T19:45:00Z","v":8819,"vw":62.565129},{"c":62.46,"h":62.65,"l":62.46,"n":448,"o":62.5,"t":"2026-10-21T19:50:00Z","v":16767,"vw":62.554021},{"c":62.24,"h":62.45,"l":62.2,"n":955,"o":62.45,"t":"2026-10-21T19:55:00Z","v":39934,"vw":62.280454},{"c":62.24,"h":62.24,"l":62.24,"n":20,"o":62.24,"t":"2026-10-21T20:00:00Z","v":137243,"vw":62.24},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T21:20:00Z","v":100,"vw":61},{"c":62.2,"h":62.24,"l":61.395,"n":127,"o":61.95,"t":"2026-10-22T13:30:00Z","v":12923,"vw":62.050313},{"c":62.54,"h":62.6,"l":62.32,"n":34,"o":62.37,"t":"2026-10-22T13:35:00Z","v":2368,"vw":62.517368},{"c":62.54,"h":62.55,"l":62.54,"n":36,"o":62.54,"t":"2026-10-22T13:40:00Z","v":3585,"vw":62.540302},{"c":62.35,"h":62.99,"l":62.34,"n":43,"o":62.99,"t":"2026-10-22T13:45:00Z","v":6476,"vw":62.410337},{"c":62.47,"h":62.87,"l":62.47,"n":5,"o":62.87,"t":"2026-10-22T13:55:00Z","v":213,"vw":62.67},{"c":62.495,"h":63.185,"l":62.41,"n":116,"o":63,"t":"2026-10-22T14:00:00Z","v":5055,"vw":62.845711},{"c":62.365,"h":62.54,"l":62.23,"n":70,"o":62.54,"t":"2026-10-22T14:05:00Z","v":1841,"vw":62.391603},{"c":61.74,"h":62.19,"l":61.71,"n":66,"o":61.98,"t":"2026-10-22T14:10:00Z","v":2238,"vw":61.895098},{"c":62,"h":62.19,"l":61.71,"n":110,"o":61.74,"t":"2026-10-22T14:15:00Z","v":6851,"vw":61.880968},{"c":62.015,"h":62.04,"l":62.015,"n":21,"o":62.04,"t":"2026-10-22T14:20:00Z","v":616,"vw":62.023333},{"c":61.885,"h":62.09,"l":61.885,"n":35,"o":62,"t":"2026-10-22T14:25:00Z","v":1931,"vw":62.007059},{"c":61.79,"h":61.84,"l":61.545,"n":97,"o":61.84,"t":"2026-10-22T14:30:00Z","v":3452,"vw":61.670169},{"c":61.88,"h":61.88,"l":61.805,"n":14,"o":61.805,"t":"2026-10-22T14:35:00Z","v":441,"vw":61.83},{"c":62.255,"h":62.255,"l":62.04,"n":69,"o":62.04,"t":"2026-10-22T14:40:00Z","v":1864,"vw":62.207222},{"c":62.04,"h":62.22,"l":62.04,"n":81,"o":62.13,"t":"2026-10-22T14:45:00Z","v":2812,"vw":62.080854},{"c":62.23,"h":62.4,"l":62.06,"n":122,"o":62.06,"t":"2026-10-22T14:50:00Z","v":3117,"vw":62.296224},{"c":62.34,"h":62.34,"l":62.28,"n":22,"o":62.28,"t":"2026-10-22T14:55:00Z","v":1091,"vw":62.302158},{"c":62.12,"h":62.27,"l":62.12,"n":62,"o":62.27,"t":"2026-10-22T15:00:00Z","v":1731,"vw":62.185328},{"c":62.165,"h":62.46,"l":62.11,"n":60,"o":62.46,"t":"2026-10-22T15:05:00Z","v":1884,"vw":62.215117},{"c":62.26,"h":62.36,"l":62.145,"n":123,"o":62.23,"t":"2026-10-22T15:10:00Z","v":3496,"vw":62.221794},{"c":62.49,"h":62.49,"l":62.49,"n":40,"o":62.49,"t":"2026-10-22T15:15:00Z","v":858,"vw":62.49},{"c":62.475,"h":62.57,"l":62.36,"n":77,"o":62.55,"t":"2026-10-22T15:20:00Z","v":3288,"vw":62.470943},{"c":62.42,"h":62.42,"l":62.42,"n":13,"o":62.42,"t":"2026-10-22T15:25:00Z","v":342,"vw":62.42},{"c":62.6,"h":62.6,"l":62.48,"n":120,"o":62.51,"t":"2026-10-22T15:30:00Z","v":3212,"vw":62.533623},{"c":62.52,"h":62.565,"l":62.43,"n":61,"o":62.565,"t":"2026-10-22T15:35:00Z","v":1531,"vw":62.512638},{"c":62.92,"h":62.92,"l":62.525,"n":122,"o":62.525,"t":"2026-10-22T15:40:00Z","v":3632,"vw":62.760482},{"c":62.87,"h":62.915,"l":62.78,"n":46,"o":62.915,"t":"2026-10-22T15:45:00Z","v":2164,"vw":62.903372},{"c":63.07,"h":63.07,"l":62.85,"n":114,"o":62.85,"t":"2026-10-22T15:50:00Z","v":4144,"vw":62.91048},{"c":63.08,"h":63.145,"l":63.0016,"n":70,"o":63.0016,"t":"2026-10-22T15:55:00Z","v":3800,"vw":63.083285},{"c":62.9,"h":63.095,"l":62.87,"n":60,"o":63.095,"t":"2026-10-22T16:00:00Z","v":2562,"vw":62.974748},{"c":62.625,"h":62.68,"l":62.625,"n":12,"o":62.68,"t":"2026-10-22T16:05:00Z","v":528,"vw":62.65875},{"c":62.95,"h":62.95,"l":62.805,"n":46,"o":62.805,"t":"2026-10-22T16:15:00Z","v":1592,"vw":62.890487},{"c":62.89,"h":62.975,"l":62.88,"n":63,"o":62.89,"t":"2026-10-22T16:20:00Z","v":2731,"vw":62.902985},{"c":62.9,"h":62.9,"l":62.8,"n":41,"o":62.89,"t":"2026-10-22T16:25:00Z","v":1144,"vw":62.870467},{"c":62.51,"h":62.95,"l":62.49,"n":129,"o":62.92,"t":"2026-10-22T16:30:00Z","v":3541,"vw":62.722394},{"c":62.51,"h":62.51,"l":62.51,"n":7,"o":62.51,"t":"2026-10-22T16:35:00Z","v":172,"vw":62.51},{"c":62.305,"h":62.37,"l":62.305,"n":34,"o":62.37,"t":"2026-10-22T16:40:00Z","v":1180,"vw":62.34375},{"c":62.2,"h":62.3,"l":61.99,"n":123,"o":62.26,"t":"2026-10-22T16:45:00Z","v":4724,"vw":62.189783},{"c":62.29,"h":62.3,"l":62.29,"n":35,"o":62.3,"t":"2026-10-22T16:50:00Z","v":840,"vw":62.295},{"c":62.36,"h":62.36,"l":62.36,"n":33,"o":62.36,"t":"2026-10-22T16:55:00Z","v":1003,"vw":62.36},{"c":62.23,"h":62.24,"l":62.09,"n":46,"o":62.09,"t":"2026-10-22T17:05:00Z","v":1416,"vw":62.14},{"c":62.38,"h":62.38,"l":62.27,"n":69,"o":62.33,"t":"2026-10-22T17:10:00Z","v":1983,"vw":62.343182},{"c":62.43,"h":62.45,"l":62.34,"n":99,"o":62.36,"t":"2026-10-22T17:15:00Z","v":2343,"vw":62.386504},{"c":62.21,"h":62.42,"l":62.21,"n":53,"o":62.42,"t":"2026-10-22T17:20:00Z","v":1366,"vw":62.287148},{"c":62.125,"h":62.31,"l":62.11,"n":223,"o":62.215,"t":"2026-10-22T17:25:00Z","v":19155,"vw":62.251192},{"c":62.43,"h":62.43,"l":62.125,"n":88,"o":62.125,"t":"2026-10-22T17:35:00Z","v":1657,"vw":62.253389},{"c":62.52,"h":62.59,"l":62.41,"n":122,"o":62.41,"t":"2026-10-22T17:40:00Z","v":4737,"vw":62.485822},{"c":62.505,"h":62.505,"l":62.45,"n":24,"o":62.5,"t":"2026-10-22T17:45:00Z","v":844,"vw":62.492542},{"c":62.5925,"h":62.6554,"l":62.56,"n":78,"o":62.62,"t":"2026-10-22T17:50:00Z","v":2773,"vw":62.618814},{"c":62.5,"h":62.56,"l":62.43,"n":148,"o":62.55,"t":"2026-10-22T17:55:00Z","v":9174,"vw":62.497867},{"c":62.47,"h":62.5,"l":62.47,"n":91,"o":62.5,"t":"2026-10-22T18:00:00Z","v":8985,"vw":62.485154},{"c":62.52,"h":62.52,"l":62.47,"n":19,"o":62.47,"t":"2026-10-22T18:05:00Z","v":1723,"vw":62.473213},{"c":62.52,"h":62.62,"l":62.51,"n":113,"o":62.56,"t":"2026-10-22T18:10:00Z","v":3092,"vw":62.571262},{"c":62.68,"h":62.68,"l":62.52,"n":95,"o":62.57,"t":"2026-10-22T18:15:00Z","v":2786,"vw":62.626695},{"c":62.72,"h":62.84,"l":62.72,"n":94,"o":62.83,"t":"2026-10-22T18:20:00Z","v":2400,"vw":62.786573},{"c":62.53,"h":62.71,"l":62.465,"n":92,"o":62.695,"t":"2026-10-22T18:25:00Z","v":3770,"vw":62.510262},{"c":62.57,"h":62.57,"l":62.545,"n":43,"o":62.55,"t":"2026-10-22T18:30:00Z","v":1166,"vw":62.56125},{"c":62.47,"h":62.6175,"l":62.47,"n":114,"o":62.61,"t":"2026-10-22T18:35:00Z","v":5382,"vw":62.513487},{"c":62.425,"h":62.43,"l":62.425,"n":102,"o":62.43,"t":"2026-10-22T18:40:00Z","v":3493,"vw":62.428488},{"c":62.35,"h":62.415,"l":62.29,"n":136,"o":62.41,"t":"2026-10-22T18:45:00Z","v":4547,"vw":62.381152},{"c":62.38,"h":62.46,"l":62.38,"n":75,"o":62.46,"t":"2026-10-22T18:50:00Z","v":1997,"vw":62.43076},{"c":62.42,"h":62.42,"l":62.32,"n":108,"o":62.385,"t":"2026-10-22T18:55:00Z","v":5913,"vw":62.394649},{"c":62.67,"h":62.67,"l":62.37,"n":400,"o":62.42,"t":"2026-10-22T19:00:00Z","v":19046,"vw":62.468854},{"c":62.765,"h":62.825,"l":62.58,"n":142,"o":62.75,"t":"2026-10-22T19:05:00Z","v":5469,"vw":62.699409},{"c":62.69,"h":62.71,"l":62.585,"n":144,"o":62.67,"t":"2026-10-22T19:10:00Z","v":3644,"vw":62.65172},{"c":62.375,"h":62.69,"l":62.325,"n":197,"o":62.6,"t":"2026-10-22T19:15:00Z","v":39059,"vw":62.558217},{"c":62.54,"h":62.54,"l":62.355,"n":88,"o":62.45,"t":"2026-10-22T19:20:00Z","v":2542,"vw":62.483065},{"c":62.2,"h":62.54,"l":62.14,"n":144,"o":62.54,"t":"2026-10-22T19:25:00Z","v":30199,"vw":62.488062},{"c":62,"h":62.28,"l":62,"n":237,"o":62.1549,"t":"2026-10-22T19:30:00Z","v":13605,"vw":62.142473},{"c":62.12,"h":62.12,"l":61.98,"n":78,"o":61.98,"t":"2026-10-22T19:35:00Z","v":2740,"vw":62.018371},{"c":62.16,"h":62.29,"l":61.97,"n":366,"o":62.09,"t":"2026-10-22T19:40:00Z","v":14189,"vw":62.124635},{"c":62.035,"h":62.055,"l":61.815,"n":218,"o":62.055,"t":"2026-10-22T19:45:00Z","v":8661,"vw":61.973226},{"c":62.67,"h":62.69,"l":61.995,"n":557,"o":62.11,"t":"2026-10-22T19:50:00Z","v":27232,"vw":62.430415},{"c":62.55,"h":62.68,"l":62.3625,"n":1177,"o":62.4075,"t":"2026-10-22T19:55:00Z","v":50800,"vw":62.498496},{"c":62.54,"h":62.54,"l":62.54,"n":40,"o":62.54,"t":"2026-10-22T20:00:00Z","v":143138,"vw":62.54},{"c":62.95,"h":62.95,"l":62.95,"n":10,"o":62.95,"t":"2026-10-23T08:05:00Z","v":193,"vw":62.95},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-10-23T12:20:00Z","v":102,"vw":62.2},{"c":62.23,"h":62.36,"l":60.53,"n":79,"o":62.36,"t":"2026-10-23T13:30:00Z","v":7929,"vw":61.755576},{"c":60,"h":61.32,"l":60,"n":26,"o":61.32,"t":"2026-10-23T13:35:00Z","v":760,"vw":60.548},{"c":60.19,"h":60.43,"l":60,"n":83,"o":60,"t":"2026-10-23T13:40:00Z","v":2683,"vw":60.179613},{"c":60.645,"h":60.695,"l":60.01,"n":116,"o":60.04,"t":"2026-10-23T13:45:00Z","v":4753,"vw":60.245252},{"c":60.99,"h":61.08,"l":60.625,"n":98,"o":60.66,"t":"2026-10-23T13:50:00Z","v":5112,"vw":60.943451},{"c":60.74,"h":61,"l":60.7,"n":61,"o":60.7,"t":"2026-10-23T13:55:00Z","v":972,"vw":60.802385},{"c":60.76,"h":60.81,"l":60.37,"n":108,"o":60.76,"t":"2026-10-23T14:00:00Z","v":3414,"vw":60.682893},{"c":60.635,"h":60.7,"l":60.63,"n":49,"o":60.63,"t":"2026-10-23T14:05:00Z","v":1113,"vw":60.645},{"c":60.34,"h":60.43,"l":60.15,"n":86,"o":60.43,"t":"2026-10-23T14:10:00Z","v":1823,"vw":60.323297},{"c":59.86,"h":60.15,"l":59.86,"n":108,"o":60.15,"t":"2026-10-23T14:15:00Z","v":2779,"vw":59.947734},{"c":60.29,"h":60.29,"l":60.02,"n":112,"o":60.02,"t":"2026-10-23T14:20:00Z","v":4420,"vw":60.103224},{"c":60.12,"h":60.12,"l":60.12,"n":12,"o":60.12,"t":"2026-10-23T14:25:00Z","v":152,"vw":60.12},{"c":60.185,"h":60.185,"l":60,"n":64,"o":60,"t":"2026-10-23T14:30:00Z","v":1052,"vw":60.156429},{"c":60.185,"h":60.185,"l":60,"n":46,"o":60,"t":"2026-10-23T14:35:00Z","v":2302,"vw":60.169737},{"c":60.23,"h":60.4,"l":60.03,"n":73,"o":60.215,"t":"2026-10-23T14:40:00Z","v":5846,"vw":60.085108},{"c":60.36,"h":60.44,"l":60.13,"n":91,"o":60.225,"t":"2026-10-23T14:45:00Z","v":3594,"vw":60.286425},{"c":60.58,"h":60.58,"l":60.35,"n":50,"o":60.42,"t":"2026-10-23T14:50:00Z","v":1864,"vw":60.444666},{"c":60.7,"h":60.705,"l":60.7,"n":20,"o":60.705,"t":"2026-10-23T14:55:00Z","v":339,"vw":60.702917},{"c":60.275,"h":61.13,"l":60.275,"n":98,"o":60.51,"t":"2026-10-23T15:00:00Z","v":2557,"vw":60.443},{"c":60.27,"h":60.285,"l":60.27,"n":32,"o":60.275,"t":"2026-10-23T15:05:00Z","v":749,"vw":60.27875},{"c":60.33,"h":60.35,"l":60.33,"n":32,"o":60.345,"t":"2026-10-23T15:10:00Z","v":793,"vw":60.345},{"c":60.41,"h":60.53,"l":60.36,"n":45,"o":60.53,"t":"2026-10-23T15:15:00Z","v":864,"vw":60.41},{"c":60.575,"h":60.64,"l":60.375,"n":138,"o":60.49,"t":"2026-10-23T15:20:00Z","v":3296,"vw":60.57},{"c":60.715,"h":60.715,"l":60.63,"n":66,"o":60.63,"t":"2026-10-23T15:25:00Z","v":1228,"vw":60.665367},{"c":60.71,"h":60.78,"l":60.655,"n":62,"o":60.655,"t":"2026-10-23T15:30:00Z","v":1766,"vw":60.695},{"c":60.475,"h":60.68,"l":60.42,"n":128,"o":60.68,"t":"2026-10-23T15:35:00Z","v":2279,"vw":60.522},{"c":60.66,"h":60.66,"l":60.56,"n":45,"o":60.56,"t":"2026-10-23T15:40:00Z","v":1452,"vw":60.634408},{"c":60.8,"h":60.81,"l":60.58,"n":42,"o":60.58,"t":"2026-10-23T15:45:00Z","v":825,"vw":60.7},{"c":60.97,"h":60.97,"l":60.76,"n":43,"o":60.97,"t":"2026-10-23T15:50:00Z","v":770,"vw":60.928},{"c":60.78,"h":60.98,"l":60.78,"n":52,"o":60.98,"t":"2026-10-23T15:55:00Z","v":995,"vw":60.83},{"c":60.81,"h":60.9,"l":60.73,"n":70,"o":60.895,"t":"2026-10-23T16:00:00Z","v":1391,"vw":60.826429},{"c":60.76,"h":60.83,"l":60.73,"n":152,"o":60.83,"t":"2026-10-23T16:05:00Z","v":3242,"vw":60.7576},{"c":60.75,"h":60.75,"l":60.75,"n":43,"o":60.75,"t":"2026-10-23T16:10:00Z","v":648,"vw":60.75},{"c":60.75,"h":60.75,"l":60.7,"n":106,"o":60.7,"t":"2026-10-23T16:15:00Z","v":2009,"vw":60.72415},{"c":60.645,"h":60.84,"l":60.61,"n":141,"o":60.8,"t":"2026-10-23T16:20:00Z","v":3758,"vw":60.711691},{"c":60.7,"h":60.71,"l":60.555,"n":61,"o":60.56,"t":"2026-10-23T16:25:00Z","v":2003,"vw":60.651633},{"c":60.79,"h":60.81,"l":60.79,"n":56,"o":60.81,"t":"2026-10-23T16:30:00Z","v":1136,"vw":60.8},{"c":60.95,"h":61.02,"l":60.8,"n":337,"o":60.8,"t":"2026-10-23T16:35:00Z","v":16078,"vw":60.972573},{"c":60.83,"h":60.93,"l":60.83,"n":72,"o":60.93,"t":"2026-10-23T16:40:00Z","v":1630,"vw":60.870226},{"c":60.955,"h":60.955,"l":60.955,"n":12,"o":60.955,"t":"2026-10-23T16:45:00Z","v":668,"vw":60.955},{"c":60.77,"h":60.84,"l":60.77,"n":51,"o":60.83,"t":"2026-10-23T16:50:00Z","v":2181,"vw":60.808462},{"c":60.79,"h":60.82,"l":60.725,"n":56,"o":60.725,"t":"2026-10-23T16:55:00Z","v":927,"vw":60.778333},{"c":60.84,"h":60.88,"l":60.77,"n":127,"o":60.805,"t":"2026-10-23T17:00:00Z","v":8801,"vw":60.790075},{"c":60.7,"h":60.72,"l":60.7,"n":73,"o":60.71,"t":"2026-10-23T17:05:00Z","v":1908,"vw":60.7125},{"c":60.77,"h":60.77,"l":60.75,"n":47,"o":60.75,"t":"2026-10-23T17:10:00Z","v":805,"vw":60.763333},{"c":60.71,"h":60.71,"l":60.7,"n":80,"o":60.705,"t":"2026-10-23T17:15:00Z","v":1802,"vw":60.707727},{"c":60.775,"h":60.89,"l":60.74,"n":69,"o":60.83,"t":"2026-10-23T17:20:00Z","v":2188,"vw":60.797152},{"c":61.16,"h":61.16,"l":60.67,"n":191,"o":60.775,"t":"2026-10-23T17:25:00Z","v":9777,"vw":60.90072},{"c":61.2,"h":61.2,"l":61.2,"n":8,"o":61.2,"t":"2026-10-23T17:30:00Z","v":236,"vw":61.2},{"c":60.98,"h":61.04,"l":60.98,"n":87,"o":61.02,"t":"2026-10-23T17:35:00Z","v":3757,"vw":61.006304},{"c":60.985,"h":61.14,"l":60.985,"n":48,"o":61.13,"t":"2026-10-23T17:40:00Z","v":1772,"vw":61.051818},{"c":61.02,"h":61.05,"l":61,"n":33,"o":61,"t":"2026-10-23T17:45:00Z","v":2119,"vw":61.034445},{"c":60.99,"h":61.015,"l":60.98,"n":121,"o":61.015,"t":"2026-10-23T17:50:00Z","v":7443,"vw":60.990288},{"c":60.99,"h":61.015,"l":60.895,"n":93,"o":60.96,"t":"2026-10-23T17:55:00Z","v":2994,"vw":60.975},{"c":61.36,"h":61.36,"l":60.83,"n":503,"o":61.05,"t":"2026-10-23T18:00:00Z","v":24203,"vw":61.157022},{"c":61.5,"h":61.5,"l":61.49,"n":16,"o":61.495,"t":"2026-10-23T18:05:00Z","v":694,"vw":61.497}],"history":[{"c":36.71,"h":36.75,"l":35.585,"n":5284,"o":36.23,"t":"2024-10-21T04:00:00Z","v":316474,"vw":36.315897},{"c":36.98,"h":37.74,"l":36.31,"n":6500,"o":36.57,"t":"2024-10-22T04:00:00Z","v":329909,"vw":37.095139},{"c":35.61,"h":37.21,"l":34.93,"n":7521,"o":36.81,"t":"2024-10-23T04:00:00Z","v":594943,"vw":35.883423},{"c":36.45,"h":36.89,"l":36.15,"n":4565,"o":36.89,"t":"2024-10-24T04:00:00Z","v":226410,"vw":36.483725},{"c":36.38,"h":37.06,"l":36.29,"n":5410,"o":36.68,"t":"2024-10-25T04:00:00Z","v":227710,"vw":36.649255},{"c":37.29,"h":37.805,"l":36.73,"n":5518,"o":36.99,"t":"2024-10-28T04:00:00Z","v":243593,"vw":37.318583},{"c":36.19,"h":37.75,"l":35.89,"n":5547,"o":37.07,"t":"2024-10-29T04:00:00Z","v":191136,"vw":36.401419},{"c":36.32,"h":36.9,"l":36.03,"n":4836,"o":36.03,"t":"2024-10-30T04:00:00Z","v":187715,"vw":36.376717},{"c":35.53,"h":36.39,"l":35.12,"n":8152,"o":36.39,"t":"2024-10-31T04:00:00Z","v":379560,"vw":35.535923},{"c":35.91,"h":36.68,"l":35.2242,"n":8128,"o":35.69,"t":"2024-11-01T04:00:00Z","v":361851,"vw":35.726205},{"c":36.78,"h":37.09,"l":35.27,"n":7618,"o":35.8,"t":"2024-11-04T05:00:00Z","v":344814,"vw":36.622548},{"c":36.93,"h":37.04,"l":35.68,"n":5817,"o":36.75,"t":"2024-11-05T05:00:00Z","v":290557,"vw":36.59654},{"c":38.69,"h":39.43,"l":36.75,"n":11572,"o":38,"t":"2024-11-06T05:00:00Z","v":658199,"vw":38.691327},{"c":39.06,"h":39.8,"l":38.22,"n":7982,"o":38.6,"t":"2024-11-07T05:00:00Z","v":350111,"vw":38.99897},{"c":39.94,"h":39.95,"l":38.67,"n":8085,"o":38.96,"t":"2024-11-08T05:00:00Z","v":279002,"vw":39.550461},{"c":39.69,"h":40.47,"l":39.5,"n":9915,"o":40.44,"t":"2024-11-11T05:00:00Z","v":560540,"vw":39.904362},{"c":36.98,"h":39.805,"l":36.79,"n":10044,"o":39.68,"t":"2024-11-12T05:00:00Z","v":528363,"vw":37.403335},{"c":35.15,"h":38.06,"l":35.06,"n":8759,"o":37.45,"t":"2024-11-13T05:00:00Z","v":404222,"vw":35.876841},{"c":35.5,"h":36.05,"l":34.8,"n":10199,"o":35.06,"t":"2024-11-14T05:00:00Z","v":702068,"vw":35.617513},{"c":32.895,"h":35.83,"l":32.531,"n":11206,"o":35.83,"t":"2024-11-15T05:00:00Z","v":754729,"vw":33.831306},{"c":33.21,"h":34.105,"l":32.55,"n":9747,"o":33.05,"t":"2024-11-18T05:00:00Z","v":464575,"vw":33.214601},{"c":32.8,"h":34.05,"l":32.335,"n":7634,"o":32.92,"t":"2024-11-19T05:00:00Z","v":423709,"vw":32.755021},{"c":32.24,"h":33.055,"l":31.53,"n":6879,"o":32.65,"t":"2024-11-20T05:00:00Z","v":755623,"vw":32.006154},{"c":32.34,"h":33.155,"l":31.28,"n":8311,"o":32.55,"t":"2024-11-21T05:00:00Z","v":588670,"vw":32.133601},{"c":33.47,"h":33.86,"l":32.26,"n":7518,"o":32.26,"t":"2024-11-22T05:00:00Z","v":404183,"vw":33.284781},{"c":33.95,"h":35.22,"l":33.57,"n":7786,"o":33.95,"t":"2024-11-25T05:00:00Z","v":609228,"vw":34.231525},{"c":33.9,"h":34.29,"l":33.06,"n":6701,"o":33.77,"t":"2024-11-26T05:00:00Z","v":269697,"vw":33.842826},{"c":34.1,"h":34.82,"l":33.92,"n":7362,"o":34.82,"t":"2024-11-27T05:00:00Z","v":504983,"vw":34.253861},{"c":34.75,"h":34.86,"l":33.95,"n":3844,"o":34.24,"t":"2024-11-29T05:00:00Z","v":199837,"vw":34.614482},{"c":35.77,"h":35.96,"l":34,"n":9925,"o":34.79,"t":"2024-12-02T05:00:00Z","v":522895,"vw":35.130731},{"c":34.905,"h":36.33,"l":34.45,"n":6539,"o":36.04,"t":"2024-12-03T05:00:00Z","v":357685,"vw":35.066625},{"c":35.91,"h":36.73,"l":35.06,"n":10172,"o":35.13,"t":"2024-12-04T05:00:00Z","v":832555,"vw":35.992008},{"c":33.56,"h":36.08,"l":31.515,"n":20033,"o":35.54,"t":"2024-12-05T05:00:00Z","v":1903696,"vw":33.053739},{"c":34.59,"h":35.44,"l":33.84,"n":10563,"o":33.86,"t":"2024-12-06T05:00:00Z","v":661828,"vw":34.653197},{"c":33.23,"h":35.24,"l":33.08,"n":6812,"o":34.45,"t":"2024-12-09T05:00:00Z","v":333674,"vw":33.708901},{"c":33.7,"h":33.81,"l":32.28,"n":6908,"o":33.45,"t":"2024-12-10T05:00:00Z","v":369930,"vw":33.215253},{"c":31.73,"h":32.525,"l":30.0201,"n":11501,"o":32.08,"t":"2024-12-11T05:00:00Z","v":519256,"vw":31.355341},{"c":28.87,"h":31.535,"l":28.86,"n":12439,"o":31.47,"t":"2024-12-12T05:00:00Z","v":804500,"vw":29.706386},{"c":28.76,"h":29.95,"l":27.58,"n":32692,"o":29.2,"t":"2024-12-13T05:00:00Z","v":3368234,"vw":28.805825},{"c":29.21,"h":29.29,"l":27.87,"n":14322,"o":29.095,"t":"2024-12-16T05:00:00Z","v":959525,"vw":28.797448},{"c":29.27,"h":29.31,"l":28.4,"n":14876,"o":28.92,"t":"2024-12-17T05:00:00Z","v":1745797,"vw":28.950549},{"c":28.45,"h":30,"l":27.98,"n":16967,"o":29.08,"t":"2024-12-18T05:00:00Z","v":1327263,"vw":28.69645},{"c":28.02,"h":28.77,"l":27,"n":13554,"o":28.62,"t":"2024-12-19T05:00:00Z","v":1476785,"vw":27.843034},{"c":28.67,"h":28.94,"l":27.58,"n":10291,"o":27.58,"t":"2024-12-20T05:00:00Z","v":1470755,"vw":28.591436},{"c":28.13,"h":28.69,"l":27.63,"n":7967,"o":28.59,"t":"2024-12-23T05:00:00Z","v":471567,"vw":28.019645},{"c":28.3,"h":28.465,"l":27.71,"n":4778,"o":28.2,"t":"2024-12-24T05:00:00Z","v":263839,"vw":28.244568},{"c":29.11,"h":29.34,"l":27.82,"n":7608,"o":28.06,"t":"2024-12-26T05:00:00Z","v":574839,"vw":28.947544},{"c":30.04,"h":30.49,"l":28.59,"n":15146,"o":29,"t":"2024-12-27T05:00:00Z","v":1595739,"vw":29.846542},{"c":28.5,"h":29.6,"l":27.84,"n":8443,"o":29.6,"t":"2024-12-30T05:00:00Z","v":515607,"vw":28.402328},{"c":28.68,"h":29.15,"l":28.17,"n":6932,"o":28.81,"t":"2024-12-31T05:00:00Z","v":524659,"vw":28.659728},{"c":28.97,"h":29.47,"l":28.6,"n":8736,"o":28.99,"t":"2025-01-02T05:00:00Z","v":664568,"vw":28.998328},{"c":30.52,"h":30.89,"l":28.72,"n":12684,"o":29.15,"t":"2025-01-03T05:00:00Z","v":834017,"vw":30.187331},{"c":29.72,"h":31.5,"l":29.71,"n":7780,"o":30.96,"t":"2025-01-06T05:00:00Z","v":552215,"vw":30.199879},{"c":31.01,"h":32.11,"l":30.26,"n":12468,"o":30.65,"t":"2025-01-07T05:00:00Z","v":784331,"vw":31.042174},{"c":30.46,"h":30.9,"l":30.15,"n":8015,"o":30.71,"t":"2025-01-08T05:00:00Z","v":740020,"vw":30.48882},{"c":30.2,"h":30.469,"l":29.39,"n":11332,"o":30,"t":"2025-01-10T05:00:00Z","v":810908,"vw":30.039567},{"c":28.68,"h":29.96,"l":27.86,"n":13348,"o":29.66,"t":"2025-01-13T05:00:00Z","v":821025,"vw":28.750806},{"c":27.97,"h":28.92,"l":27.7,"n":8349,"o":28.92,"t":"2025-01-14T05:00:00Z","v":602268,"vw":28.091812},{"c":29.61,"h":29.69,"l":28.4,"n":11286,"o":28.98,"t":"2025-01-15T05:00:00Z","v":1042871,"vw":29.34059},{"c":29.1,"h":29.6,"l":28.76,"n":8069,"o":29.6,"t":"2025-01-16T05:00:00Z","v":475351,"vw":29.072503},{"c":29.08,"h":30.155,"l":28.67,"n":9625,"o":29.61,"t":"2025-01-17T05:00:00Z","v":634710,"vw":29.456814},{"c":30,"h":30.35,"l":29.26,"n":8313,"o":29.32,"t":"2025-01-21T05:00:00Z","v":965701,"vw":30.037247},{"c":30.21,"h":30.21,"l":29.22,"n":6661,"o":29.93,"t":"2025-01-22T05:00:00Z","v":775408,"vw":29.981277},{"c":30.75,"h":31.04,"l":29.19,"n":7606,"o":30.03,"t":"2025-01-23T05:00:00Z","v":552514,"vw":30.394064},{"c":30.79,"h":31.06,"l":29.72,"n":9177,"o":30.54,"t":"2025-01-24T05:00:00Z","v":601668,"vw":30.81109},{"c":30.5,"h":31.16,"l":29.865,"n":7906,"o":30.65,"t":"2025-01-27T05:00:00Z","v":509824,"vw":30.490855},{"c":30.29,"h":30.62,"l":29.84,"n":6266,"o":30.57,"t":"2025-01-28T05:00:00Z","v":695617,"vw":30.275055},{"c":30.29,"h":30.6725,"l":29.75,"n":5729,"o":30.16,"t":"2025-01-29T05:00:00Z","v":254600,"vw":30.234691},{"c":30.15,"h":30.89,"l":30.12,"n":8024,"o":30.67,"t":"2025-01-30T05:00:00Z","v":600768,"vw":30.514425},{"c":30.07,"h":30.8,"l":29.54,"n":9294,"o":30.3,"t":"2025-01-31T05:00:00Z","v":570914,"vw":30.184526},{"c":29.36,"h":29.89,"l":28.56,"n":6130,"o":29.17,"t":"2025-02-03T05:00:00Z","v":294762,"vw":29.447339},{"c":29.95,"h":29.99,"l":28.93,"n":6261,"o":28.93,"t":"2025-02-04T05:00:00Z","v":332324,"vw":29.736609},{"c":30.32,"h":30.45,"l":29.54,"n":8631,"o":30.02,"t":"2025-02-05T05:00:00Z","v":675244,"vw":30.18898},{"c":30.03,"h":30.59,"l":30.02,"n":5847,"o":30.41,"t":"2025-02-06T05:00:00Z","v":471712,"vw":30.230919},{"c":28.89,"h":30.15,"l":28.78,"n":7076,"o":29.9,"t":"2025-02-07T05:00:00Z","v":327838,"vw":29.301681},{"c":28.27,"h":29.25,"l":28.14,"n":6089,"o":28.95,"t":"2025-02-10T05:00:00Z","v":273509,"vw":28.405058},{"c":27.52,"h":28.25,"l":27.25,"n":5744,"o":28.03,"t":"2025-02-11T05:00:00Z","v":436201,"vw":27.501423},{"c":28,"h":28.195,"l":26.73,"n":6624,"o":27.09,"t":"2025-02-12T05:00:00Z","v":372491,"vw":27.713467},{"c":28.5,"h":28.87,"l":27.945,"n":6138,"o":28.2,"t":"2025-02-13T05:00:00Z","v":279959,"vw":28.496434},{"c":28.52,"h":29.235,"l":28.32,"n":5762,"o":28.71,"t":"2025-02-14T05:00:00Z","v":398875,"vw":28.726107},{"c":27.37,"h":29.42,"l":27.33,"n":6954,"o":28.61,"t":"2025-02-18T05:00:00Z","v":429418,"vw":27.899533},{"c":27.52,"h":27.71,"l":27.1,"n":6456,"o":27.1,"t":"2025-02-19T05:00:00Z","v":363233,"vw":27.451781},{"c":28.22,"h":28.71,"l":27.13,"n":5647,"o":27.59,"t":"2025-02-20T05:00:00Z","v":338529,"vw":27.992893},{"c":27.85,"h":29.07,"l":27.84,"n":5854,"o":28.53,"t":"2025-02-21T05:00:00Z","v":370321,"vw":28.282225},{"c":26.78,"h":28.04,"l":26.665,"n":7124,"o":27.75,"t":"2025-02-24T05:00:00Z","v":331034,"vw":27.076078},{"c":25,"h":27.79,"l":24.19,"n":14980,"o":26.82,"t":"2025-02-25T05:00:00Z","v":1000657,"vw":25.166116},{"c":25.09,"h":25.6,"l":24.77,"n":9999,"o":25.41,"t":"2025-02-26T05:00:00Z","v":499975,"vw":25.160901},{"c":24.64,"h":25.55,"l":24.5,"n":8775,"o":25,"t":"2025-02-27T05:00:00Z","v":492916,"vw":24.932265},{"c":25.86,"h":26.015,"l":24.155,"n":12123,"o":24.37,"t":"2025-02-28T05:00:00Z","v":719159,"vw":25.677161},{"c":25.1,"h":26.25,"l":24.715,"n":10971,"o":25.87,"t":"2025-03-03T05:00:00Z","v":597064,"vw":25.237206},{"c":24.8,"h":25.57,"l":23.905,"n":10548,"o":24.8,"t":"2025-03-04T05:00:00Z","v":602291,"vw":24.770336},{"c":26.83,"h":26.94,"l":24.74,"n":12210,"o":24.81,"t":"2025-03-05T05:00:00Z","v":1035608,"vw":26.226887},{"c":26.99,"h":28.08,"l":26,"n":12868,"o":26.26,"t":"2025-03-06T05:00:00Z","v":884731,"vw":27.404864},{"c":26.72,"h":27.83,"l":26.073,"n":9099,"o":26.93,"t":"2025-03-07T05:00:00Z","v":690469,"vw":27.130781},{"c":26.19,"h":27.08,"l":26.15,"n":12214,"o":26.44,"t":"2025-03-10T04:00:00Z","v":566654,"vw":26.431626},{"c":26.3,"h":26.39,"l":25.48,"n":11564,"o":26.05,"t":"2025-03-11T04:00:00Z","v":669366,"vw":26.123405},{"c":26.62,"h":27.05,"l":26.32,"n":13175,"o":26.53,"t":"2025-03-12T04:00:00Z","v":1047054,"vw":26.670433},{"c":25.95,"h":26.58,"l":25.39,"n":8902,"o":26.44,"t":"2025-03-13T04:00:00Z","v":483262,"vw":25.97788},{"c":27.8,"h":28.65,"l":26.1,"n":12820,"o":26.16,"t":"2025-03-14T04:00:00Z","v":839661,"vw":27.913217},{"c":27.67,"h":28.21,"l":27.14,"n":11073,"o":27.8,"t":"2025-03-17T04:00:00Z","v":1235667,"vw":27.714529},{"c":27.48,"h":28.335,"l":27.03,"n":9714,"o":27.39,"t":"2025-03-18T04:00:00Z","v":512900,"vw":27.666062},{"c":28.03,"h":28.315,"l":27.18,"n":11733,"o":27.48,"t":"2025-03-19T04:00:00Z","v":1007503,"vw":27.839997},{"c":27.75,"h":28.91,"l":27.101,"n":9353,"o":27.33,"t":"2025-03-20T04:00:00Z","v":505463,"vw":28.168645},{"c":27.05,"h":28.575,"l":27.01,"n":10501,"o":27.39,"t":"2025-03-21T04:00:00Z","v":1637848,"vw":27.201264},{"c":28.53,"h":28.748,"l":26.89,"n":15249,"o":27.16,"t":"2025-03-24T04:00:00Z","v":728958,"vw":28.363705},{"c":27.54,"h":28.71,"l":27.01,"n":10524,"o":28.41,"t":"2025-03-25T04:00:00Z","v":577070,"vw":27.689467},{"c":26.54,"h":28,"l":26.39,"n":12087,"o":27.53,"t":"2025-03-26T04:00:00Z","v":794130,"vw":26.8473},{"c":26.94,"h":27.42,"l":26.485,"n":7679,"o":26.58,"t":"2025-03-27T04:00:00Z","v":482572,"vw":26.932923},{"c":26.42,"h":26.775,"l":25.84,"n":10454,"o":26.63,"t":"2025-03-28T04:00:00Z","v":729101,"vw":26.26155},{"c":24.49,"h":26.82,"l":23.92,"n":18154,"o":26.82,"t":"2025-03-31T04:00:00Z","v":1260448,"vw":24.565323},{"c":22.05,"h":24.351,"l":21.93,"n":18606,"o":24.31,"t":"2025-04-01T04:00:00Z","v":1244726,"vw":22.666699},{"c":22.24,"h":22.84,"l":21.61,"n":17941,"o":21.91,"t":"2025-04-02T04:00:00Z","v":1571028,"vw":22.480371},{"c":18.74,"h":21.2,"l":18.5501,"n":31936,"o":20.92,"t":"2025-04-03T04:00:00Z","v":2559320,"vw":19.183685},{"c":17.2,"h":18.55,"l":16.635,"n":29397,"o":18.04,"t":"2025-04-04T04:00:00Z","v":2147752,"vw":17.185704},{"c":16.92,"h":17.96,"l":15.71,"n":19249,"o":16.34,"t":"2025-04-07T04:00:00Z","v":1712881,"vw":16.731237},{"c":15.59,"h":19.28,"l":15.39,"n":19190,"o":17.81,"t":"2025-04-08T04:00:00Z","v":1574369,"vw":16.629142},{"c":17.78,"h":18.4,"l":14.8,"n":24346,"o":15.05,"t":"2025-04-09T04:00:00Z","v":2234055,"vw":17.234319},{"c":17.63,"h":18.08,"l":16.17,"n":22848,"o":17.1,"t":"2025-04-10T04:00:00Z","v":1659989,"vw":17.238198},{"c":19.28,"h":19.33,"l":17.1,"n":18063,"o":17.63,"t":"2025-04-11T04:00:00Z","v":1714587,"vw":18.679448},{"c":20.06,"h":20.48,"l":19.52,"n":13908,"o":19.96,"t":"2025-04-14T04:00:00Z","v":1022571,"vw":20.060008},{"c":20.11,"h":20.634,"l":19.67,"n":10962,"o":19.9,"t":"2025-04-15T04:00:00Z","v":835467,"vw":20.082331},{"c":20.22,"h":20.48,"l":19.47,"n":16574,"o":19.74,"t":"2025-04-16T04:00:00Z","v":1237783,"vw":20.075803},{"c":20.64,"h":21.1599,"l":20.085,"n":11831,"o":20.17,"t":"2025-04-17T04:00:00Z","v":1109545,"vw":20.667259},{"c":20.41,"h":21.65,"l":20.24,"n":13414,"o":20.45,"t":"2025-04-21T04:00:00Z","v":1034946,"vw":20.667675},{"c":20.48,"h":21.2,"l":19.905,"n":21312,"o":20.93,"t":"2025-04-22T04:00:00Z","v":1524861,"vw":20.400568},{"c":20.73,"h":21.595,"l":20.17,"n":17040,"o":21.39,"t":"2025-04-23T04:00:00Z","v":883126,"vw":20.672102},{"c":21.52,"h":21.53,"l":20.53,"n":17204,"o":20.79,"t":"2025-04-24T04:00:00Z","v":1676670,"vw":21.28811},{"c":22.37,"h":22.45,"l":21,"n":19500,"o":21.1,"t":"2025-04-25T04:00:00Z","v":1658267,"vw":21.889763},{"c":27.97,"h":32.3,"l":27.57,"n":85878,"o":31,"t":"2025-04-28T04:00:00Z","v":9040370,"vw":29.500075},{"c":26.94,"h":28.65,"l":26.62,"n":29604,"o":28.26,"t":"2025-04-29T04:00:00Z","v":2178802,"vw":27.494184},{"c":26.94,"h":27.95,"l":26,"n":21383,"o":26.43,"t":"2025-04-30T04:00:00Z","v":1664324,"vw":27.061903},{"c":27.74,"h":27.88,"l":26.0395,"n":14313,"o":27,"t":"2025-05-01T04:00:00Z","v":917153,"vw":27.465693},{"c":29.05,"h":30.23,"l":28.36,"n":16400,"o":28.57,"t":"2025-05-02T04:00:00Z","v":1160717,"vw":29.382209},{"c":28.18,"h":28.76,"l":28.09,"n":13099,"o":28.67,"t":"2025-05-05T04:00:00Z","v":967413,"vw":28.395648},{"c":21.7,"h":28.56,"l":21.435,"n":47626,"o":27.62,"t":"2025-05-06T04:00:00Z","v":4288037,"vw":23.109754},{"c":22.34,"h":23.26,"l":21,"n":35253,"o":22.565,"t":"2025-05-07T04:00:00Z","v":3338124,"vw":22.312933},{"c":24.13,"h":25.1193,"l":21.9,"n":26349,"o":22.65,"t":"2025-05-08T04:00:00Z","v":3170644,"vw":23.897751},{"c":23.74,"h":25.345,"l":23.52,"n":19781,"o":23.69,"t":"2025-05-09T04:00:00Z","v":1941794,"vw":24.396408},{"c":25.16,"h":25.81,"l":24.64,"n":18392,"o":25.02,"t":"2025-05-12T04:00:00Z","v":1188732,"vw":25.303359},{"c":24.18,"h":25.58,"l":24.08,"n":14447,"o":24.21,"t":"2025-05-13T04:00:00Z","v":884837,"vw":24.497165},{"c":24.17,"h":24.38,"l":23.32,"n":9885,"o":24.09,"t":"2025-05-14T04:00:00Z","v":2010148,"vw":24.089168},{"c":25.35,"h":25.36,"l":23.3756,"n":8716,"o":24.29,"t":"2025-05-15T04:00:00Z","v":581663,"vw":25.024263},{"c":25.43,"h":25.73,"l":24.825,"n":14469,"o":25.37,"t":"2025-05-16T04:00:00Z","v":1233441,"vw":25.264034},{"c":24.86,"h":25.91,"l":24.21,"n":11378,"o":24.48,"t":"2025-05-19T04:00:00Z","v":972050,"vw":24.832725},{"c":26.56,"h":27.25,"l":24.675,"n":15350,"o":24.86,"t":"2025-05-20T04:00:00Z","v":1162958,"vw":25.959844},{"c":26.22,"h":28.06,"l":25.48,"n":16595,"o":26.1,"t":"2025-05-21T04:00:00Z","v":1219563,"vw":26.747953},{"c":25.76,"h":26.46,"l":25.5693,"n":9651,"o":26.05,"t":"2025-05-22T04:00:00Z","v":530501,"vw":25.830859},{"c":25.44,"h":25.84,"l":25,"n":8874,"o":25.06,"t":"2025-05-23T04:00:00Z","v":653583,"vw":25.483189},{"c":25.52,"h":25.95,"l":24.79,"n":11542,"o":25.89,"t":"2025-05-27T04:00:00Z","v":1399638,"vw":25.459497},{"c":25.28,"h":25.78,"l":25.215,"n":9184,"o":25.53,"t":"2025-05-28T04:00:00Z","v":593567,"vw":25.391112},{"c":26.23,"h":26.6,"l":25.28,"n":9907,"o":25.7,"t":"2025-05-29T04:00:00Z","v":634925,"vw":26.303259},{"c":25.62,"h":26.1,"l":24.95,"n":9360,"o":25.85,"t":"2025-05-30T04:00:00Z","v":726922,"vw":25.598815},{"c":26.59,"h":26.95,"l":25.47,"n":8834,"o":25.86,"t":"2025-06-02T04:00:00Z","v":620072,"vw":26.391081},{"c":26.79,"h":27.15,"l":26.34,"n":7599,"o":26.7,"t":"2025-06-03T04:00:00Z","v":530440,"vw":26.800269},{"c":26.58,"h":26.98,"l":26.4,"n":7631,"o":26.85,"t":"2025-06-04T04:00:00Z","v":427354,"vw":26.660702},{"c":26.63,"h":27.26,"l":26.25,"n":10487,"o":26.71,"t":"2025-06-05T04:00:00Z","v":1163736,"vw":26.834289},{"c":26.91,"h":28,"l":26.755,"n":15411,"o":27.25,"t":"2025-06-06T04:00:00Z","v":1012306,"vw":27.2235},{"c":27,"h":27.54,"l":26.56,"n":8262,"o":27.54,"t":"2025-06-09T04:00:00Z","v":1379111,"vw":26.981127},{"c":27.48,"h":28,"l":27.1,"n":9249,"o":27.21,"t":"2025-06-10T04:00:00Z","v":813370,"vw":27.52709},{"c":26.18,"h":27.95,"l":26.14,"n":7964,"o":27.74,"t":"2025-06-11T04:00:00Z","v":591756,"vw":26.861093},{"c":26.5,"h":26.75,"l":25.48,"n":11820,"o":25.99,"t":"2025-06-12T04:00:00Z","v":729462,"vw":26.324315},{"c":25.86,"h":26.64,"l":25.5895,"n":9879,"o":25.88,"t":"2025-06-13T04:00:00Z","v":626383,"vw":26.038803},{"c":25.46,"h":26.13,"l":25.02,"n":10952,"o":26.13,"t":"2025-06-16T04:00:00Z","v":780709,"vw":25.668529},{"c":26.24,"h":26.97,"l":25.14,"n":17719,"o":25.67,"t":"2025-06-17T04:00:00Z","v":1538906,"vw":26.453538},{"c":26.28,"h":26.38,"l":25.57,"n":9845,"o":26.33,"t":"2025-06-18T04:00:00Z","v":726716,"vw":26.180318},{"c":25.55,"h":26.46,"l":25.43,"n":7100,"o":26.45,"t":"2025-06-20T04:00:00Z","v":987475,"vw":25.68658},{"c":25.66,"h":25.96,"l":25,"n":10003,"o":25.14,"t":"2025-06-23T04:00:00Z","v":597792,"vw":25.4922},{"c":25.8,"h":26.59,"l":25.495,"n":10517,"o":26.14,"t":"2025-06-24T04:00:00Z","v":921297,"vw":26.062916},{"c":26.06,"h":26.56,"l":25.235,"n":8930,"o":26.19,"t":"2025-06-25T04:00:00Z","v":530157,"vw":26.03802},{"c":26.07,"h":26.438,"l":25.4,"n":10345,"o":26.39,"t":"2025-06-26T04:00:00Z","v":694133,"vw":25.978951},{"c":25.95,"h":26.54,"l":25.615,"n":8683,"o":26.04,"t":"2025-06-27T04:00:00Z","v":1279859,"vw":25.978951},{"c":26,"h":26.2,"l":25.51,"n":10447,"o":26,"t":"2025-06-30T04:00:00Z","v":705724,"vw":26.018695},{"c":26.35,"h":26.74,"l":25.725,"n":11905,"o":25.81,"t":"2025-07-01T04:00:00Z","v":1082629,"vw":26.308383},{"c":26.68,"h":27.275,"l":26.3,"n":10807,"o":26.33,"t":"2025-07-02T04:00:00Z","v":772722,"vw":26.870333},{"c":26.9,"h":27.14,"l":26.6,"n":5076,"o":26.96,"t":"2025-07-03T04:00:00Z","v":349450,"vw":26.927088},{"c":26.25,"h":26.94,"l":25.81,"n":9954,"o":26.08,"t":"2025-07-07T04:00:00Z","v":651036,"vw":26.263104},{"c":25.96,"h":26.945,"l":25.83,"n":11758,"o":26.47,"t":"2025-07-08T04:00:00Z","v":1031228,"vw":26.119765},{"c":27.04,"h":27.56,"l":25.7991,"n":14218,"o":26.37,"t":"2025-07-09T04:00:00Z","v":1181186,"vw":27.025598},{"c":27.11,"h":27.52,"l":26.56,"n":7628,"o":27.52,"t":"2025-07-10T04:00:00Z","v":526272,"vw":27.155512},{"c":26.72,"h":27.09,"l":26.37,"n":7126,"o":26.83,"t":"2025-07-11T04:00:00Z","v":482115,"vw":26.71267},{"c":25.9,"h":26.65,"l":25.585,"n":12251,"o":26,"t":"2025-07-14T04:00:00Z","v":1350755,"vw":25.972164},{"c":24.95,"h":26.665,"l":24.86,"n":10591,"o":26.5,"t":"2025-07-15T04:00:00Z","v":703052,"vw":25.212848},{"c":26.08,"h":26.13,"l":24.7,"n":8570,"o":24.7,"t":"2025-07-16T04:00:00Z","v":628107,"vw":25.82853},{"c":28.46,"h":28.55,"l":25.75,"n":15413,"o":26,"t":"2025-07-17T04:00:00Z","v":1521929,"vw":27.754299},{"c":26.75,"h":29,"l":26.55,"n":17965,"o":28.64,"t":"2025-07-18T04:00:00Z","v":1872202,"vw":27.186594},{"c":26.9,"h":27.35,"l":26.425,"n":9689,"o":26.99,"t":"2025-07-21T04:00:00Z","v":873827,"vw":26.727584},{"c":26.01,"h":26.775,"l":24.5,"n":12835,"o":24.5,"t":"2025-07-22T04:00:00Z","v":1949475,"vw":25.961452},{"c":26.32,"h":27.09,"l":25.36,"n":10849,"o":26.59,"t":"2025-07-23T04:00:00Z","v":1054625,"vw":26.217687},{"c":26.14,"h":26.365,"l":25.705,"n":10277,"o":26.23,"t":"2025-07-24T04:00:00Z","v":629180,"vw":26.080717},{"c":26.1,"h":26.26,"l":25.74,"n":11186,"o":26.01,"t":"2025-07-25T04:00:00Z","v":983154,"vw":26.021632},{"c":25.86,"h":26.66,"l":25.86,"n":8952,"o":26.15,"t":"2025-07-28T04:00:00Z","v":918040,"vw":26.093542},{"c":26.04,"h":26.71,"l":25.135,"n":12325,"o":25.97,"t":"2025-07-29T04:00:00Z","v":1239967,"vw":26.081406},{"c":26.91,"h":28.5,"l":26.32,"n":18641,"o":28,"t":"2025-07-30T04:00:00Z","v":1202628,"vw":27.268589},{"c":26.69,"h":27.045,"l":26.18,"n":11892,"o":26.475,"t":"2025-07-31T04:00:00Z","v":758051,"vw":26.578248},{"c":26.31,"h":26.63,"l":25.73,"n":12422,"o":26.06,"t":"2025-08-01T04:00:00Z","v":815524,"vw":26.166963},{"c":26.09,"h":26.74,"l":25.8701,"n":11046,"o":26.6,"t":"2025-08-04T04:00:00Z","v":659294,"vw":26.205851},{"c":26.94,"h":27.48,"l":25.9,"n":13755,"o":26.31,"t":"2025-08-05T04:00:00Z","v":892338,"vw":26.827023},{"c":25.29,"h":27.15,"l":25.2027,"n":11864,"o":26.68,"t":"2025-08-06T04:00:00Z","v":823714,"vw":25.467176},{"c":24.35,"h":25.52,"l":24.3,"n":9824,"o":25.41,"t":"2025-08-07T04:00:00Z","v":633906,"vw":24.620757},{"c":24.85,"h":25.07,"l":24.07,"n":9859,"o":24.51,"t":"2025-08-08T04:00:00Z","v":672658,"vw":24.74282},{"c":23.945,"h":24.86,"l":23.65,"n":9731,"o":24.75,"t":"2025-08-11T04:00:00Z","v":607661,"vw":24.119904},{"c":24.95,"h":25.075,"l":24.1,"n":7727,"o":24.16,"t":"2025-08-12T04:00:00Z","v":545631,"vw":24.821354},{"c":26.49,"h":26.62,"l":25.14,"n":9817,"o":25.2,"t":"2025-08-13T04:00:00Z","v":660499,"vw":26.111405},{"c":25.96,"h":26.4,"l":25.73,"n":8448,"o":25.97,"t":"2025-08-14T04:00:00Z","v":806420,"vw":25.976108},{"c":25.7,"h":26.145,"l":25.535,"n":6834,"o":26.1,"t":"2025-08-15T04:00:00Z","v":588838,"vw":25.752841},{"c":26.13,"h":26.22,"l":24.98,"n":10120,"o":25.55,"t":"2025-08-18T04:00:00Z","v":516052,"vw":25.986458},{"c":25.56,"h":26.61,"l":25.39,"n":5892,"o":26.61,"t":"2025-08-19T04:00:00Z","v":372792,"vw":25.66962},{"c":25.53,"h":25.61,"l":25.03,"n":6845,"o":25.48,"t":"2025-08-20T04:00:00Z","v":306521,"vw":25.476772},{"c":25.98,"h":26.01,"l":24.85,"n":6812,"o":25.02,"t":"2025-08-21T04:00:00Z","v":336302,"vw":25.747841},{"c":26.915,"h":27.2,"l":25.74,"n":10695,"o":26.08,"t":"2025-08-22T04:00:00Z","v":542477,"vw":26.870919},{"c":25.42,"h":27.07,"l":25.31,"n":8226,"o":26.89,"t":"2025-08-25T04:00:00Z","v":383644,"vw":25.791914},{"c":27.03,"h":27.25,"l":25.25,"n":10179,"o":25.37,"t":"2025-08-26T04:00:00Z","v":794813,"vw":26.633872},{"c":26.48,"h":27.08,"l":26.04,"n":10448,"o":26.82,"t":"2025-08-27T04:00:00Z","v":497474,"vw":26.470359},{"c":26.715,"h":26.985,"l":26.255,"n":6555,"o":26.67,"t":"2025-08-28T04:00:00Z","v":380900,"vw":26.635734},{"c":26.82,"h":27.1,"l":26.22,"n":7376,"o":26.69,"t":"2025-08-29T04:00:00Z","v":399809,"vw":26.669762},{"c":27.46,"h":27.66,"l":26.245,"n":7492,"o":26.74,"t":"2025-09-02T04:00:00Z","v":468729,"vw":27.347683},{"c":28.67,"h":29,"l":26.915,"n":15857,"o":27.06,"t":"2025-09-03T04:00:00Z","v":1066150,"vw":28.274864},{"c":30.94,"h":31.95,"l":28.325,"n":20502,"o":28.64,"t":"2025-09-04T04:00:00Z","v":1270301,"vw":30.285142},{"c":33.07,"h":33.725,"l":29.85,"n":31513,"o":31.13,"t":"2025-09-05T04:00:00Z","v":2018799,"vw":32.591378},{"c":33.69,"h":34.73,"l":32.5,"n":25554,"o":33.81,"t":"2025-09-08T04:00:00Z","v":1767995,"vw":33.888204},{"c":33.47,"h":33.84,"l":32.08,"n":12352,"o":33.5,"t":"2025-09-09T04:00:00Z","v":766025,"vw":33.082234},{"c":33.63,"h":34.735,"l":32.5,"n":13894,"o":33.78,"t":"2025-09-10T04:00:00Z","v":1111428,"vw":33.343254},{"c":33.16,"h":34.63,"l":32.66,"n":16033,"o":33.35,"t":"2025-09-11T04:00:00Z","v":2877308,"vw":33.24105},{"c":33.34,"h":34.46,"l":32.57,"n":13788,"o":32.98,"t":"2025-09-12T04:00:00Z","v":1398940,"vw":33.701082},{"c":34.6,"h":35.2,"l":33.8,"n":15006,"o":35.1,"t":"2025-09-15T04:00:00Z","v":983347,"vw":34.470764},{"c":35.76,"h":37.37,"l":34.51,"n":24678,"o":34.72,"t":"2025-09-16T04:00:00Z","v":1504439,"vw":36.135156},{"c":37.72,"h":38.91,"l":35.79,"n":28820,"o":36.48,"t":"2025-09-17T04:00:00Z","v":2241575,"vw":37.528011},{"c":38.82,"h":39.15,"l":38.14,"n":15508,"o":38.14,"t":"2025-09-18T04:00:00Z","v":1247247,"vw":38.785071},{"c":36.9,"h":38.99,"l":36.17,"n":13471,"o":38.99,"t":"2025-09-19T04:00:00Z","v":2019030,"vw":37.050309},{"c":37.04,"h":37.655,"l":36.45,"n":10793,"o":36.81,"t":"2025-09-22T04:00:00Z","v":725025,"vw":37.094406},{"c":36.7,"h":37.78,"l":36.65,"n":9665,"o":36.92,"t":"2025-09-23T04:00:00Z","v":584941,"vw":36.939027},{"c":36.68,"h":37.58,"l":36.33,"n":8602,"o":36.77,"t":"2025-09-24T04:00:00Z","v":435372,"vw":36.752926},{"c":36.48,"h":36.82,"l":35.64,"n":10415,"o":36.32,"t":"2025-09-25T04:00:00Z","v":486435,"vw":36.393321},{"c":37.54,"h":38.05,"l":36.785,"n":11074,"o":37.46,"t":"2025-09-26T04:00:00Z","v":619313,"vw":37.445566},{"c":39.08,"h":39.6637,"l":37.67,"n":12837,"o":38.07,"t":"2025-09-29T04:00:00Z","v":672258,"vw":38.947722},{"c":40.28,"h":40.53,"l":38.63,"n":12745,"o":39.1,"t":"2025-09-30T04:00:00Z","v":752172,"vw":39.748489},{"c":39.46,"h":40.65,"l":39.33,"n":13144,"o":40.03,"t":"2025-10-01T04:00:00Z","v":1127948,"vw":39.911879},{"c":39.855,"h":40.36,"l":38.36,"n":12115,"o":39.62,"t":"2025-10-02T04:00:00Z","v":1343889,"vw":39.379547},{"c":39.82,"h":40.265,"l":39.15,"n":11875,"o":40.19,"t":"2025-10-03T04:00:00Z","v":560505,"vw":39.766784},{"c":38.13,"h":40.21,"l":37.99,"n":10526,"o":40.21,"t":"2025-10-06T04:00:00Z","v":769566,"vw":38.540517},{"c":38,"h":38.735,"l":37.43,"n":13521,"o":38.29,"t":"2025-10-07T04:00:00Z","v":735979,"vw":37.878071},{"c":40.71,"h":42.27,"l":38.5,"n":23555,"o":39,"t":"2025-10-08T04:00:00Z","v":1911564,"vw":40.950028},{"c":44.46,"h":44.47,"l":40.8,"n":21602,"o":41.16,"t":"2025-10-09T04:00:00Z","v":1843335,"vw":43.363944},{"c":43.25,"h":45.5594,"l":42.07,"n":17524,"o":44.93,"t":"2025-10-10T04:00:00Z","v":1158525,"vw":43.257424},{"c":42.96,"h":44.02,"l":42.22,"n":13117,"o":43.25,"t":"2025-10-13T04:00:00Z","v":654290,"vw":43.31452},{"c":42.85,"h":43.52,"l":41.54,"n":13732,"o":42.29,"t":"2025-10-14T04:00:00Z","v":1351399,"vw":42.565867},{"c":43.05,"h":45.09,"l":42.805,"n":14886,"o":43.15,"t":"2025-10-15T04:00:00Z","v":1231093,"vw":43.781206},{"c":41.85,"h":43.8,"l":41,"n":11741,"o":43.08,"t":"2025-10-16T04:00:00Z","v":647339,"vw":42.267692},{"c":41.46,"h":42.15,"l":40.84,"n":11300,"o":41.51,"t":"2025-10-17T04:00:00Z","v":730371,"vw":41.452728},{"c":43.59,"h":43.72,"l":40.7,"n":14398,"o":41.65,"t":"2025-10-20T04:00:00Z","v":861814,"vw":42.838},{"c":43.06,"h":43.76,"l":41.965,"n":7343,"o":43.55,"t":"2025-10-21T04:00:00Z","v":404662,"vw":42.913988},{"c":41.91,"h":42.8,"l":40.85,"n":12729,"o":42.79,"t":"2025-10-22T04:00:00Z","v":883279,"vw":41.624287},{"c":41.98,"h":42.7,"l":41.12,"n":9622,"o":42,"t":"2025-10-23T04:00:00Z","v":544190,"vw":42.035902},{"c":43.67,"h":43.9,"l":42,"n":11668,"o":42.8,"t":"2025-10-24T04:00:00Z","v":662243,"vw":43.119213},{"c":44.29,"h":45.03,"l":43.185,"n":14125,"o":43.56,"t":"2025-10-27T04:00:00Z","v":654636,"vw":44.273685},{"c":43.71,"h":44.43,"l":42.79,"n":14820,"o":43.98,"t":"2025-10-28T04:00:00Z","v":2077587,"vw":43.727169},{"c":42.98,"h":43.725,"l":42.37,"n":12264,"o":43.31,"t":"2025-10-29T04:00:00Z","v":567623,"vw":43.238547},{"c":42.47,"h":43.58,"l":42.06,"n":12329,"o":43.2,"t":"2025-10-30T04:00:00Z","v":806435,"vw":42.939601},{"c":43.27,"h":43.4,"l":41.04,"n":13596,"o":42.31,"t":"2025-10-31T04:00:00Z","v":1416403,"vw":42.772675},{"c":41.9,"h":42.94,"l":40.32,"n":16666,"o":42.61,"t":"2025-11-03T05:00:00Z","v":900837,"vw":41.477576},{"c":39.07,"h":41.4,"l":38.96,"n":13547,"o":40.69,"t":"2025-11-04T05:00:00Z","v":733463,"vw":39.573837},{"c":37.96,"h":39.46,"l":37.27,"n":19839,"o":38.97,"t":"2025-11-05T05:00:00Z","v":1073263,"vw":38.359998},{"c":39.69,"h":40.04,"l":38.055,"n":14086,"o":38.14,"t":"2025-11-06T05:00:00Z","v":931837,"vw":39.227616},{"c":39.68,"h":39.71,"l":37.47,"n":14015,"o":39.1,"t":"2025-11-07T05:00:00Z","v":636687,"vw":38.701528},{"c":40.22,"h":41.08,"l":39.88,"n":12065,"o":40.73,"t":"2025-11-10T05:00:00Z","v":695991,"vw":40.340412},{"c":38.84,"h":40.475,"l":35.8,"n":22908,"o":39.96,"t":"2025-11-11T05:00:00Z","v":1440460,"vw":38.784999},{"c":39.41,"h":39.95,"l":37.93,"n":16265,"o":39.19,"t":"2025-11-12T05:00:00Z","v":712051,"vw":39.008515},{"c":37.76,"h":38.945,"l":37.39,"n":18232,"o":38.6,"t":"2025-11-13T05:00:00Z","v":1029667,"vw":37.978731},{"c":41.01,"h":41.73,"l":37.1,"n":20321,"o":38.02,"t":"2025-11-14T05:00:00Z","v":1408575,"vw":40.312893},{"c":41.25,"h":42.9,"l":39.205,"n":20115,"o":41.43,"t":"2025-11-17T05:00:00Z","v":1151637,"vw":41.327883},{"c":42.55,"h":43.73,"l":39.3401,"n":18950,"o":40.93,"t":"2025-11-18T05:00:00Z","v":1048093,"vw":42.081453},{"c":42.6,"h":43.79,"l":41.98,"n":13937,"o":42.78,"t":"2025-11-19T05:00:00Z","v":620582,"vw":42.613899},{"c":40.71,"h":44.56,"l":40.64,"n":12222,"o":43.12,"t":"2025-11-20T05:00:00Z","v":592794,"vw":42.138672},{"c":42.44,"h":42.55,"l":40.06,"n":12891,"o":40.26,"t":"2025-11-21T05:00:00Z","v":708799,"vw":41.887013},{"c":43.56,"h":44.5,"l":42.56,"n":12836,"o":43.08,"t":"2025-11-24T05:00:00Z","v":915172,"vw":43.792162},{"c":45.51,"h":45.56,"l":43.045,"n":11901,"o":43.52,"t":"2025-11-25T05:00:00Z","v":724623,"vw":44.590928},{"c":44.84,"h":45.775,"l":44.27,"n":12585,"o":45.47,"t":"2025-11-26T05:00:00Z","v":1156711,"vw":45.128868},{"c":44.84,"h":45.935,"l":44.265,"n":6431,"o":45.25,"t":"2025-11-28T05:00:00Z","v":389205,"vw":44.654042},{"c":43.25,"h":45.275,"l":43.14,"n":12401,"o":44.2,"t":"2025-12-01T05:00:00Z","v":793135,"vw":43.926801},{"c":41.37,"h":43.97,"l":41.35,"n":14953,"o":43.35,"t":"2025-12-02T05:00:00Z","v":826915,"vw":42.283684},{"c":42.61,"h":43,"l":41.24,"n":16371,"o":41.42,"t":"2025-12-03T05:00:00Z","v":1050679,"vw":42.331466},{"c":44.73,"h":45.12,"l":41.55,"n":14743,"o":42.51,"t":"2025-12-04T05:00:00Z","v":965349,"vw":43.956995},{"c":43.3,"h":46.01,"l":43.02,"n":12871,"o":45.05,"t":"2025-12-05T05:00:00Z","v":745459,"vw":43.890024},{"c":42.8,"h":44.0057,"l":42.68,"n":10819,"o":43.81,"t":"2025-12-08T05:00:00Z","v":834383,"vw":43.162619},{"c":41.74,"h":43.5,"l":41.605,"n":13448,"o":42.57,"t":"2025-12-09T05:00:00Z","v":842761,"vw":42.148429},{"c":41.74,"h":42.36,"l":40.4284,"n":12646,"o":41.48,"t":"2025-12-10T05:00:00Z","v":571247,"vw":41.400761},{"c":41.61,"h":42.75,"l":41.3,"n":10251,"o":42.5,"t":"2025-12-11T05:00:00Z","v":466344,"vw":41.773888},{"c":40.94,"h":42.4,"l":40.825,"n":7731,"o":41.34,"t":"2025-12-12T05:00:00Z","v":411456,"vw":41.278217},{"c":39.75,"h":41.64,"l":39.5,"n":18533,"o":41.64,"t":"2025-12-15T05:00:00Z","v":926251,"vw":40.182602},{"c":37.85,"h":40.115,"l":37.74,"n":14205,"o":39.44,"t":"2025-12-16T05:00:00Z","v":624621,"vw":38.255599},{"c":37.37,"h":38.29,"l":37.01,"n":14801,"o":37.75,"t":"2025-12-17T05:00:00Z","v":860481,"vw":37.399916},{"c":38,"h":38.51,"l":37.34,"n":15096,"o":37.51,"t":"2025-12-18T05:00:00Z","v":754782,"vw":37.827205},{"c":39.03,"h":39.83,"l":37.73,"n":18411,"o":38.04,"t":"2025-12-19T05:00:00Z","v":3225821,"vw":39.038405},{"c":40.08,"h":40.95,"l":38.9631,"n":10064,"o":39,"t":"2025-12-22T05:00:00Z","v":569266,"vw":40.183782},{"c":40.05,"h":40.85,"l":39.72,"n":14127,"o":39.94,"t":"2025-12-23T05:00:00Z","v":855480,"vw":40.202412},{"c":40.14,"h":40.56,"l":39.71,"n":6844,"o":40,"t":"2025-12-24T05:00:00Z","v":334499,"vw":40.000714},{"c":39.84,"h":40.47,"l":39.475,"n":11064,"o":39.83,"t":"2025-12-26T05:00:00Z","v":561990,"vw":39.915331},{"c":39.86,"h":40.19,"l":39.2803,"n":9063,"o":39.7,"t":"2025-12-29T05:00:00Z","v":543351,"vw":39.742098},{"c":40.17,"h":40.34,"l":39.55,"n":12097,"o":39.67,"t":"2025-12-30T05:00:00Z","v":882462,"vw":40.00212},{"c":41.52,"h":41.6,"l":39.8395,"n":10729,"o":40.14,"t":"2025-12-31T05:00:00Z","v":772239,"vw":41.204403},{"c":41.79,"h":42.1,"l":40.8014,"n":17361,"o":41.19,"t":"2026-01-02T05:00:00Z","v":1070643,"vw":41.506032},{"c":40.04,"h":42.56,"l":39.14,"n":17075,"o":41.76,"t":"2026-01-05T05:00:00Z","v":1109808,"vw":39.961492},{"c":40.37,"h":40.72,"l":39.77,"n":11500,"o":39.77,"t":"2026-01-06T05:00:00Z","v":692446,"vw":40.238822},{"c":42.45,"h":43.43,"l":40.24,"n":15514,"o":40.44,"t":"2026-01-07T05:00:00Z","v":1160375,"vw":42.077475},{"c":41.93,"h":42.98,"l":41,"n":11482,"o":42.29,"t":"2026-01-08T05:00:00Z","v":1274260,"vw":41.99275},{"c":54.2,"h":57.395,"l":43.249,"n":57878,"o":44.16,"t":"2026-01-09T05:00:00Z","v":6995379,"vw":51.390319},{"c":53.72,"h":56.8,"l":52,"n":29703,"o":55.31,"t":"2026-01-12T05:00:00Z","v":1899648,"vw":54.116163},{"c":52.58,"h":54.5,"l":51.87,"n":16347,"o":53.03,"t":"2026-01-13T05:00:00Z","v":989966,"vw":52.876188},{"c":55.51,"h":56.43,"l":51.58,"n":18426,"o":51.73,"t":"2026-01-14T05:00:00Z","v":1100177,"vw":54.923771},{"c":53.07,"h":56.35,"l":52.6001,"n":16160,"o":56.22,"t":"2026-01-15T05:00:00Z","v":781556,"vw":53.497954},{"c":54.73,"h":55.17,"l":52.17,"n":16950,"o":53.2,"t":"2026-01-16T05:00:00Z","v":1054478,"vw":54.356841},{"c":54.69,"h":55.5299,"l":52.51,"n":15729,"o":53.11,"t":"2026-01-20T05:00:00Z","v":922166,"vw":54.484287},{"c":57.13,"h":57.88,"l":53.89,"n":25074,"o":55.03,"t":"2026-01-21T05:00:00Z","v":2888327,"vw":56.918429},{"c":55.85,"h":57.39,"l":54.735,"n":18807,"o":57.3,"t":"2026-01-22T05:00:00Z","v":2829283,"vw":55.736573},{"c":53.81,"h":55.44,"l":53.33,"n":17233,"o":54.76,"t":"2026-01-23T05:00:00Z","v":1814354,"vw":54.040344},{"c":53.3,"h":53.69,"l":51.93,"n":14418,"o":53,"t":"2026-01-26T05:00:00Z","v":671560,"vw":53.013489},{"c":55.1,"h":55.12,"l":52.95,"n":12240,"o":53.2,"t":"2026-01-27T05:00:00Z","v":882331,"vw":54.790707},{"c":53.84,"h":55.815,"l":53.51,"n":13282,"o":54.9,"t":"2026-01-28T05:00:00Z","v":658711,"vw":54.184693},{"c":53.42,"h":54.86,"l":53,"n":12400,"o":53.85,"t":"2026-01-29T05:00:00Z","v":700821,"vw":53.846685},{"c":52.05,"h":54,"l":51.4025,"n":14467,"o":53.23,"t":"2026-01-30T05:00:00Z","v":778007,"vw":52.212189},{"c":54.34,"h":54.63,"l":51.67,"n":11910,"o":51.67,"t":"2026-02-02T05:00:00Z","v":640264,"vw":53.74923},{"c":52.56,"h":55.64,"l":51.38,"n":14807,"o":54.47,"t":"2026-02-03T05:00:00Z","v":1335920,"vw":52.763226},{"c":51.98,"h":52.9899,"l":50.94,"n":15039,"o":52.49,"t":"2026-02-04T05:00:00Z","v":818941,"vw":51.862624},{"c":49.2,"h":52.19,"l":48.51,"n":17196,"o":51.71,"t":"2026-02-05T05:00:00Z","v":1081022,"vw":49.993837},{"c":50.36,"h":51.5,"l":49.71,"n":14470,"o":50.93,"t":"2026-02-06T05:00:00Z","v":841677,"vw":50.34378},{"c":51.08,"h":51.1499,"l":49.25,"n":13822,"o":50.09,"t":"2026-02-09T05:00:00Z","v":757378,"vw":50.466215},{"c":53.09,"h":53.88,"l":51.225,"n":15823,"o":51.37,"t":"2026-02-10T05:00:00Z","v":1139064,"vw":52.865033},{"c":53.55,"h":53.76,"l":51.5,"n":9950,"o":52.65,"t":"2026-02-11T05:00:00Z","v":456397,"vw":53.047689},{"c":51.62,"h":53.95,"l":51.58,"n":12011,"o":53.83,"t":"2026-02-12T05:00:00Z","v":801669,"vw":52.475081},{"c":51.5,"h":52.765,"l":50.58,"n":13489,"o":51.66,"t":"2026-02-13T05:00:00Z","v":735890,"vw":51.686341},{"c":53.87,"h":54.055,"l":50.5,"n":10129,"o":50.85,"t":"2026-02-17T05:00:00Z","v":499482,"vw":53.056092},{"c":55.21,"h":55.84,"l":53.6,"n":14091,"o":53.67,"t":"2026-02-18T05:00:00Z","v":911370,"vw":54.943179},{"c":56.42,"h":56.85,"l":54.24,"n":13895,"o":54.43,"t":"2026-02-19T05:00:00Z","v":637651,"vw":56.018384},{"c":57.63,"h":58.25,"l":55,"n":13058,"o":55.935,"t":"2026-02-20T05:00:00Z","v":730167,"vw":57.3216},{"c":58.31,"h":59.95,"l":55.08,"n":12748,"o":56.59,"t":"2026-02-23T05:00:00Z","v":790309,"vw":57.935402},{"c":58.34,"h":59.08,"l":57.74,"n":12579,"o":58.23,"t":"2026-02-24T05:00:00Z","v":1059929,"vw":58.382514},{"c":56.99,"h":59.9994,"l":56.64,"n":11847,"o":58.46,"t":"2026-02-25T05:00:00Z","v":537609,"vw":57.636932},{"c":56.11,"h":58.41,"l":55.15,"n":13323,"o":57.03,"t":"2026-02-26T05:00:00Z","v":736813,"vw":56.061312},{"c":58.8,"h":59.77,"l":55.76,"n":16049,"o":55.79,"t":"2026-02-27T05:00:00Z","v":1062947,"vw":58.75392},{"c":57.76,"h":59.4042,"l":56.11,"n":13172,"o":57.11,"t":"2026-03-02T05:00:00Z","v":633270,"vw":58.069293},{"c":60.55,"h":60.69,"l":55.5,"n":18553,"o":55.5,"t":"2026-03-03T05:00:00Z","v":1158594,"vw":59.240576},{"c":61.57,"h":63.58,"l":60.55,"n":18241,"o":61,"t":"2026-03-04T05:00:00Z","v":1088532,"vw":61.853848},{"c":60.37,"h":62.11,"l":60,"n":20254,"o":60.59,"t":"2026-03-05T05:00:00Z","v":1698985,"vw":60.642549},{"c":61.88,"h":62.7,"l":59.18,"n":16512,"o":59.91,"t":"2026-03-06T05:00:00Z","v":1025995,"vw":61.203137},{"c":61.29,"h":62.63,"l":59.73,"n":19608,"o":61.44,"t":"2026-03-09T04:00:00Z","v":1242074,"vw":61.144606},{"c":62.8,"h":63.89,"l":60.22,"n":21265,"o":60.74,"t":"2026-03-10T04:00:00Z","v":1436235,"vw":62.538593},{"c":64.66,"h":64.67,"l":61.79,"n":18288,"o":61.95,"t":"2026-03-11T04:00:00Z","v":4031727,"vw":62.947741},{"c":62.97,"h":64.12,"l":59.58,"n":24367,"o":63.675,"t":"2026-03-12T04:00:00Z","v":2603336,"vw":62.172171},{"c":64.29,"h":64.7,"l":62.09,"n":20363,"o":63.11,"t":"2026-03-13T04:00:00Z","v":1880109,"vw":63.87827},{"c":65.9,"h":66.81,"l":63.5,"n":20196,"o":63.5,"t":"2026-03-16T04:00:00Z","v":1599751,"vw":65.473448},{"c":68.64,"h":69.35,"l":64.75,"n":26418,"o":65.91,"t":"2026-03-17T04:00:00Z","v":1648409,"vw":68.234651},{"c":64.45,"h":68.665,"l":63.8,"n":23516,"o":68.55,"t":"2026-03-18T04:00:00Z","v":1989914,"vw":65.563499},{"c":65.86,"h":65.99,"l":63.3,"n":30268,"o":64.05,"t":"2026-03-19T04:00:00Z","v":1955633,"vw":65.14606},{"c":65.08,"h":66.76,"l":63.145,"n":33528,"o":65.31,"t":"2026-03-20T04:00:00Z","v":3214194,"vw":65.006585},{"c":64.96,"h":66.3,"l":63.965,"n":20032,"o":64.79,"t":"2026-03-23T04:00:00Z","v":1883866,"vw":64.955926},{"c":63.84,"h":64.66,"l":62.8001,"n":16845,"o":64,"t":"2026-03-24T04:00:00Z","v":989644,"vw":63.623475},{"c":65.81,"h":66.62,"l":64.21,"n":14906,"o":64.67,"t":"2026-03-25T04:00:00Z","v":755095,"vw":65.752063},{"c":66.67,"h":67.9,"l":64.945,"n":15606,"o":65.67,"t":"2026-03-26T04:00:00Z","v":824770,"vw":66.459809},{"c":64.62,"h":67.63,"l":64.15,"n":17667,"o":67.125,"t":"2026-03-27T04:00:00Z","v":889306,"vw":64.838027},{"c":63.96,"h":65.2,"l":63.14,"n":16162,"o":64.62,"t":"2026-03-30T04:00:00Z","v":957819,"vw":64.036045},{"c":67.68,"h":69.07,"l":65.02,"n":23015,"o":65.1,"t":"2026-03-31T04:00:00Z","v":1945837,"vw":67.575209},{"c":66.79,"h":69.3,"l":66.095,"n":19792,"o":68.22,"t":"2026-04-01T04:00:00Z","v":1160967,"vw":67.17836},{"c":67.48,"h":68.4,"l":65.97,"n":17921,"o":65.99,"t":"2026-04-02T04:00:00Z","v":1278747,"vw":67.05016},{"c":67.55,"h":68.9,"l":66.9,"n":17350,"o":67.54,"t":"2026-04-06T04:00:00Z","v":1141625,"vw":67.529718},{"c":69.81,"h":69.9,"l":67.01,"n":22439,"o":68.56,"t":"2026-04-07T04:00:00Z","v":1707493,"vw":68.791069},{"c":68.87,"h":71.9,"l":68.22,"n":19358,"o":70.77,"t":"2026-04-08T04:00:00Z","v":1219453,"vw":69.160867},{"c":68.56,"h":68.86,"l":67.5,"n":16896,"o":68.52,"t":"2026-04-09T04:00:00Z","v":897084,"vw":68.141862},{"c":67.7,"h":68.9,"l":67.51,"n":16723,"o":68.47,"t":"2026-04-10T04:00:00Z","v":1214939,"vw":67.98132},{"c":67.7,"h":69.4,"l":66.75,"n":14065,"o":66.91,"t":"2026-04-13T04:00:00Z","v":879844,"vw":67.856272},{"c":67.28,"h":70.62,"l":66.78,"n":20145,"o":68,"t":"2026-04-14T04:00:00Z","v":2010122,"vw":67.913163},{"c":67.68,"h":68.1952,"l":65.89,"n":18664,"o":66.94,"t":"2026-04-15T04:00:00Z","v":1171616,"vw":67.136069},{"c":66.34,"h":67.68,"l":63.03,"n":22335,"o":67.68,"t":"2026-04-16T04:00:00Z","v":1295368,"vw":65.711156},{"c":73.43,"h":73.56,"l":66.83,"n":24288,"o":67.61,"t":"2026-04-17T04:00:00Z","v":1765492,"vw":71.087234},{"c":70.4,"h":73.28,"l":70.31,"n":15723,"o":73,"t":"2026-04-20T04:00:00Z","v":930580,"vw":71.491669},{"c":71.84,"h":72.94,"l":69.595,"n":14568,"o":70.5,"t":"2026-04-21T04:00:00Z","v":806037,"vw":71.837201},{"c":69.88,"h":73,"l":69.28,"n":12618,"o":72.59,"t":"2026-04-22T04:00:00Z","v":1040368,"vw":70.145305},{"c":69.89,"h":71.8799,"l":67.86,"n":14471,"o":69.89,"t":"2026-04-23T04:00:00Z","v":1121983,"vw":69.601057},{"c":68.68,"h":70,"l":68.16,"n":10045,"o":69.86,"t":"2026-04-24T04:00:00Z","v":507067,"vw":68.924668},{"c":66.82,"h":70.29,"l":66.56,"n":15342,"o":69.1,"t":"2026-04-27T04:00:00Z","v":758054,"vw":67.431784},{"c":65.55,"h":68,"l":65.38,"n":11970,"o":67.4526,"t":"2026-04-28T04:00:00Z","v":609900,"vw":65.850515},{"c":64.75,"h":65.505,"l":63.84,"n":11880,"o":65.07,"t":"2026-04-29T04:00:00Z","v":636846,"vw":64.765624},{"c":66.74,"h":67.62,"l":64.9,"n":12684,"o":65.36,"t":"2026-04-30T04:00:00Z","v":709554,"vw":66.459029},{"c":66.27,"h":67.69,"l":65.62,"n":13032,"o":65.82,"t":"2026-05-01T04:00:00Z","v":796250,"vw":66.254066},{"c":67.7,"h":68.12,"l":65.83,"n":11230,"o":65.83,"t":"2026-05-04T04:00:00Z","v":634093,"vw":67.480257},{"c":67.175,"h":69.69,"l":66.42,"n":14230,"o":68.64,"t":"2026-05-05T04:00:00Z","v":743697,"vw":67.667982},{"c":68.01,"h":68.165,"l":65.57,"n":12169,"o":67.835,"t":"2026-05-06T04:00:00Z","v":473340,"vw":67.382647},{"c":69.18,"h":69.56,"l":67.39,"n":16289,"o":68.16,"t":"2026-05-07T04:00:00Z","v":854770,"vw":68.733089},{"c":69.62,"h":70.315,"l":68.55,"n":18482,"o":68.9,"t":"2026-05-08T04:00:00Z","v":1143081,"vw":69.493309},{"c":69.32,"h":71.065,"l":68.32,"n":13659,"o":68.32,"t":"2026-05-11T04:00:00Z","v":790046,"vw":69.585298},{"c":72.07,"h":72.425,"l":68.935,"n":15908,"o":69.32,"t":"2026-05-12T04:00:00Z","v":1644700,"vw":71.334339},{"c":74,"h":74.35,"l":70.6,"n":16329,"o":71.88,"t":"2026-05-13T04:00:00Z","v":729333,"vw":73.174739},{"c":69.535,"h":75.5,"l":68.07,"n":22270,"o":74.23,"t":"2026-05-14T04:00:00Z","v":1250563,"vw":69.899401},{"c":66.93,"h":70,"l":66.47,"n":18621,"o":69.2,"t":"2026-05-15T04:00:00Z","v":1181181,"vw":67.326421},{"c":62.93,"h":67.535,"l":62.78,"n":18668,"o":67.3,"t":"2026-05-18T04:00:00Z","v":1378337,"vw":63.65028},{"c":63.3,"h":63.8925,"l":61.02,"n":16093,"o":62.13,"t":"2026-05-19T04:00:00Z","v":675166,"vw":63.046247},{"c":64.76,"h":65.97,"l":63.505,"n":17102,"o":64.17,"t":"2026-05-20T04:00:00Z","v":784568,"vw":64.575506},{"c":64.59,"h":65.88,"l":63.8801,"n":13543,"o":64.23,"t":"2026-05-21T04:00:00Z","v":685290,"vw":64.652896},{"c":64.25,"h":65.395,"l":63.57,"n":11222,"o":64.48,"t":"2026-05-22T04:00:00Z","v":652847,"vw":64.266101},{"c":61.89,"h":64.16,"l":59.11,"n":26821,"o":64,"t":"2026-05-26T04:00:00Z","v":1702043,"vw":61.817764},{"c":60.8,"h":62.96,"l":60.34,"n":19575,"o":61.89,"t":"2026-05-27T04:00:00Z","v":1029100,"vw":61.070261},{"c":60.73,"h":60.995,"l":59.825,"n":12838,"o":60.3,"t":"2026-05-28T04:00:00Z","v":689025,"vw":60.458409},{"c":62.29,"h":62.33,"l":60.06,"n":15124,"o":61.14,"t":"2026-05-29T04:00:00Z","v":1225967,"vw":61.673349},{"c":59.23,"h":62.29,"l":58.28,"n":17340,"o":62,"t":"2026-06-01T04:00:00Z","v":814511,"vw":59.438197},{"c":55.53,"h":59.9,"l":55.38,"n":21291,"o":58.51,"t":"2026-06-02T04:00:00Z","v":1164861,"vw":56.537834},{"c":54.42,"h":56.985,"l":54.02,"n":18548,"o":55.34,"t":"2026-06-03T04:00:00Z","v":982192,"vw":54.865027},{"c":56.09,"h":56.56,"l":54.2,"n":14704,"o":54.5,"t":"2026-06-04T04:00:00Z","v":653937,"vw":55.631806},{"c":53.72,"h":56.7754,"l":53.52,"n":16720,"o":55.85,"t":"2026-06-05T04:00:00Z","v":967333,"vw":54.859504},{"c":54.4,"h":55.52,"l":53.21,"n":15802,"o":54.4,"t":"2026-06-08T04:00:00Z","v":828398,"vw":53.980497},{"c":56.67,"h":57.55,"l":54.1,"n":17962,"o":55.74,"t":"2026-06-09T04:00:00Z","v":1236690,"vw":55.675357},{"c":54.92,"h":58.34,"l":54.6,"n":14370,"o":56.27,"t":"2026-06-10T04:00:00Z","v":824191,"vw":55.419401},{"c":57.64,"h":57.85,"l":54.86,"n":15557,"o":55.27,"t":"2026-06-11T04:00:00Z","v":783254,"vw":57.117902},{"c":59.56,"h":60.71,"l":57.685,"n":16342,"o":58.04,"t":"2026-06-12T04:00:00Z","v":933805,"vw":59.681682},{"c":59.55,"h":61.27,"l":59.14,"n":14578,"o":60.12,"t":"2026-06-15T04:00:00Z","v":962116,"vw":59.901369},{"c":60.28,"h":60.61,"l":58.96,"n":14217,"o":59.9,"t":"2026-06-16T04:00:00Z","v":530839,"vw":59.933137},{"c":60.43,"h":62.42,"l":60.16,"n":18875,"o":60.7,"t":"2026-06-17T04:00:00Z","v":873620,"vw":60.953834},{"c":61.08,"h":63.7,"l":60.012,"n":16162,"o":63.7,"t":"2026-06-18T04:00:00Z","v":2259066,"vw":61.116124},{"c":66.25,"h":66.41,"l":61.7,"n":19753,"o":61.99,"t":"2026-06-22T04:00:00Z","v":1244125,"vw":65.452153},{"c":65.73,"h":66.695,"l":63.75,"n":17647,"o":64.82,"t":"2026-06-23T04:00:00Z","v":846642,"vw":65.81499},{"c":68.72,"h":71.25,"l":65.03,"n":24313,"o":65.47,"t":"2026-06-24T04:00:00Z","v":1583757,"vw":69.356461},{"c":72.84,"h":73.46,"l":65.86,"n":24122,"o":67.25,"t":"2026-06-25T04:00:00Z","v":1362742,"vw":71.187662},{"c":71.96,"h":74.74,"l":69.51,"n":24532,"o":72.79,"t":"2026-06-26T04:00:00Z","v":4852090,"vw":71.860205},{"c":73.73,"h":73.88,"l":70.195,"n":20348,"o":70.68,"t":"2026-06-29T04:00:00Z","v":1094092,"vw":72.300351},{"c":71.05,"h":77,"l":70.54,"n":22527,"o":75.07,"t":"2026-06-30T04:00:00Z","v":1405227,"vw":72.32541},{"c":70.89,"h":71.5,"l":69.75,"n":16912,"o":70.33,"t":"2026-07-01T04:00:00Z","v":1145237,"vw":70.841228},{"c":70.36,"h":71.875,"l":68.75,"n":16011,"o":71.13,"t":"2026-07-02T04:00:00Z","v":792414,"vw":70.1234},{"c":69.26,"h":71.55,"l":68.975,"n":10459,"o":70,"t":"2026-07-06T04:00:00Z","v":526253,"vw":69.559166},{"c":69.2,"h":70.3883,"l":67.93,"n":15554,"o":69.75,"t":"2026-07-07T04:00:00Z","v":967964,"vw":69.073722},{"c":69.8,"h":70.14,"l":67.43,"n":16801,"o":69.1,"t":"2026-07-08T04:00:00Z","v":1371344,"vw":69.475763},{"c":73.32,"h":73.88,"l":70.12,"n":13974,"o":70.12,"t":"2026-07-09T04:00:00Z","v":776942,"vw":72.561784},{"c":75.24,"h":75.865,"l":69.97,"n":17586,"o":72.88,"t":"2026-07-10T04:00:00Z","v":1042743,"vw":73.43412},{"c":72.5,"h":74.75,"l":70.715,"n":17394,"o":74.75,"t":"2026-07-13T04:00:00Z","v":992511,"vw":72.011046},{"c":71.77,"h":73.28,"l":70.78,"n":12508,"o":73.1,"t":"2026-07-14T04:00:00Z","v":1109769,"vw":71.710866},{"c":73,"h":74.79,"l":69.97,"n":14205,"o":71.17,"t":"2026-07-15T04:00:00Z","v":1328781,"vw":73.010828},{"c":69.5,"h":72.515,"l":68.51,"n":16288,"o":72.38,"t":"2026-07-16T04:00:00Z","v":1221740,"vw":69.748397},{"c":71.85,"h":72.92,"l":68.72,"n":14085,"o":68.72,"t":"2026-07-17T04:00:00Z","v":1058990,"vw":71.818244},{"c":70.19,"h":73.6,"l":70.17,"n":11532,"o":71.9,"t":"2026-07-20T04:00:00Z","v":1045674,"vw":70.839326},{"c":71.72,"h":72.12,"l":70.05,"n":10715,"o":70.05,"t":"2026-07-21T04:00:00Z","v":704242,"vw":71.491443},{"c":69.31,"h":71.85,"l":69.1,"n":11025,"o":70.8,"t":"2026-07-22T04:00:00Z","v":663740,"vw":69.888969},{"c":71.12,"h":72.99,"l":68,"n":13179,"o":68.72,"t":"2026-07-23T04:00:00Z","v":1036432,"vw":71.479976},{"c":69.32,"h":71.02,"l":68.96,"n":7816,"o":71.02,"t":"2026-07-24T04:00:00Z","v":368705,"vw":69.524195},{"c":73.52,"h":73.89,"l":70.06,"n":12681,"o":70.06,"t":"2026-07-27T04:00:00Z","v":1140686,"vw":72.968357},{"c":72.62,"h":74.235,"l":70.82,"n":12465,"o":73.56,"t":"2026-07-28T04:00:00Z","v":1235936,"vw":72.302418},{"c":69.12,"h":73.5,"l":67.79,"n":15123,"o":73.31,"t":"2026-07-29T04:00:00Z","v":1104201,"vw":69.216009},{"c":73.03,"h":73.32,"l":67.12,"n":10349,"o":69.22,"t":"2026-07-30T04:00:00Z","v":536490,"vw":71.553139},{"c":71.19,"h":72.94,"l":69.602,"n":9965,"o":72.94,"t":"2026-07-31T04:00:00Z","v":561044,"vw":70.85765},{"c":69.15,"h":71.29,"l":68.08,"n":12357,"o":71.29,"t":"2026-08-03T04:00:00Z","v":626124,"vw":69.217687},{"c":71.4,"h":72.64,"l":69.62,"n":14934,"o":69.62,"t":"2026-08-04T04:00:00Z","v":883345,"vw":71.254702},{"c":72.42,"h":73.815,"l":71.26,"n":11081,"o":71.47,"t":"2026-08-05T04:00:00Z","v":922907,"vw":72.381833},{"c":74.85,"h":76.5,"l":71.85,"n":13730,"o":71.85,"t":"2026-08-06T04:00:00Z","v":936120,"vw":75.010689},{"c":75.1,"h":76.2,"l":73.51,"n":11690,"o":74.97,"t":"2026-08-07T04:00:00Z","v":611543,"vw":74.853497},{"c":76.56,"h":76.59,"l":74.57,"n":14541,"o":74.64,"t":"2026-08-10T04:00:00Z","v":811399,"vw":75.686863},{"c":77.03,"h":77.49,"l":75.34,"n":12774,"o":76.68,"t":"2026-08-11T04:00:00Z","v":809451,"vw":76.323933},{"c":76.99,"h":79.39,"l":76.2101,"n":12312,"o":77.5,"t":"2026-08-12T04:00:00Z","v":766186,"vw":77.375116},{"c":74.71,"h":77.48,"l":74.58,"n":12998,"o":77.25,"t":"2026-08-13T04:00:00Z","v":748984,"vw":75.557582},{"c":75.03,"h":75.66,"l":73.5,"n":12925,"o":74.54,"t":"2026-08-14T04:00:00Z","v":596316,"vw":74.725566},{"c":77.11,"h":77.42,"l":73.87,"n":12620,"o":73.87,"t":"2026-08-17T04:00:00Z","v":958416,"vw":76.898742},{"c":76.29,"h":77.5,"l":75.31,"n":10679,"o":75.83,"t":"2026-08-18T04:00:00Z","v":562535,"vw":76.084554},{"c":80.68,"h":80.97,"l":77,"n":16760,"o":77.8,"t":"2026-08-19T04:00:00Z","v":845696,"vw":80.015725},{"c":77.61,"h":79.7075,"l":77.17,"n":12863,"o":79.5,"t":"2026-08-20T04:00:00Z","v":667718,"vw":78.20444},{"c":79.81,"h":79.89,"l":77.38,"n":12068,"o":78.69,"t":"2026-08-21T04:00:00Z","v":701908,"vw":79.318257},{"c":78.23,"h":79.89,"l":77.51,"n":10458,"o":79.44,"t":"2026-08-24T04:00:00Z","v":1162674,"vw":78.485636},{"c":78.95,"h":80.07,"l":78.1,"n":11910,"o":79,"t":"2026-08-25T04:00:00Z","v":736203,"vw":79.009328},{"c":78.42,"h":78.94,"l":76.87,"n":9338,"o":78.29,"t":"2026-08-26T04:00:00Z","v":507848,"vw":78.385013},{"c":79.01,"h":79.4,"l":77.63,"n":8415,"o":78.01,"t":"2026-08-27T04:00:00Z","v":328881,"vw":78.874121},{"c":74.34,"h":78.155,"l":73.93,"n":11869,"o":78.15,"t":"2026-08-28T04:00:00Z","v":612610,"vw":74.742007},{"c":75.16,"h":76.14,"l":72.12,"n":13223,"o":74.09,"t":"2026-08-31T04:00:00Z","v":840786,"vw":74.552257},{"c":75.86,"h":76.235,"l":74.195,"n":11813,"o":74.74,"t":"2026-09-01T04:00:00Z","v":876027,"vw":75.637484},{"c":74.59,"h":79.23,"l":73.89,"n":14495,"o":76.84,"t":"2026-09-02T04:00:00Z","v":663852,"vw":74.934546},{"c":74.33,"h":75.0244,"l":73.69,"n":7766,"o":74.94,"t":"2026-09-03T04:00:00Z","v":359701,"vw":74.351373},{"c":74.67,"h":74.875,"l":72.87,"n":6901,"o":73.02,"t":"2026-09-04T04:00:00Z","v":282508,"vw":74.346677},{"c":73.4,"h":74.6,"l":72.25,"n":12313,"o":73.23,"t":"2026-09-08T04:00:00Z","v":550844,"vw":73.54068},{"c":71.96,"h":74.8499,"l":70.9001,"n":15216,"o":73.04,"t":"2026-09-09T04:00:00Z","v":707934,"vw":72.35701},{"c":72,"h":72.58,"l":70,"n":10613,"o":70.91,"t":"2026-09-10T04:00:00Z","v":657902,"vw":71.865584},{"c":72.35,"h":75,"l":71.525,"n":11501,"o":72.82,"t":"2026-09-11T04:00:00Z","v":759762,"vw":72.653014},{"c":73.79,"h":74.67,"l":71.78,"n":15193,"o":72.3,"t":"2026-09-14T04:00:00Z","v":829680,"vw":73.673723},{"c":72.55,"h":74.13,"l":72.4781,"n":15415,"o":74.13,"t":"2026-09-15T04:00:00Z","v":1037349,"vw":72.837553},{"c":74.12,"h":74.59,"l":72.66,"n":13337,"o":72.66,"t":"2026-09-16T04:00:00Z","v":795404,"vw":73.895934},{"c":75.62,"h":76.5,"l":74.43,"n":15403,"o":75,"t":"2026-09-17T04:00:00Z","v":894207,"vw":75.4883},{"c":74.62,"h":75.87,"l":72.82,"n":11758,"o":75.87,"t":"2026-09-18T04:00:00Z","v":1779216,"vw":74.516109},{"c":78.25,"h":78.465,"l":74.22,"n":15540,"o":75.74,"t":"2026-09-21T04:00:00Z","v":1115036,"vw":77.550434},{"c":77.74,"h":80.6299,"l":76.25,"n":23552,"o":78.31,"t":"2026-09-22T04:00:00Z","v":1641935,"vw":78.0442},{"c":73.36,"h":77.79,"l":71.86,"n":15212,"o":76.87,"t":"2026-09-23T04:00:00Z","v":830999,"vw":73.818759},{"c":68.76,"h":73.44,"l":68.15,"n":20185,"o":73.1,"t":"2026-09-24T04:00:00Z","v":1444247,"vw":69.529869},{"c":67.15,"h":70.0525,"l":66.7601,"n":15309,"o":69.32,"t":"2026-09-25T04:00:00Z","v":1177292,"vw":67.478658},{"c":69.61,"h":69.94,"l":66.01,"n":17869,"o":66.96,"t":"2026-09-28T04:00:00Z","v":1757796,"vw":68.919247},{"c":70.52,"h":70.68,"l":68.26,"n":13556,"o":69.56,"t":"2026-09-29T04:00:00Z","v":1035399,"vw":69.854955},{"c":70.89,"h":73.16,"l":69.23,"n":16497,"o":70.34,"t":"2026-09-30T04:00:00Z","v":1330972,"vw":70.953449},{"c":68.35,"h":71.268,"l":68.32,"n":14777,"o":70.38,"t":"2026-10-01T04:00:00Z","v":984897,"vw":69.240375},{"c":67.38,"h":69.73,"l":66.61,"n":16177,"o":69.35,"t":"2026-10-02T04:00:00Z","v":1541134,"vw":67.779228},{"c":68.71,"h":68.95,"l":65.71,"n":12626,"o":67.6,"t":"2026-10-05T04:00:00Z","v":788389,"vw":68.217544},{"c":63.64,"h":69.17,"l":63.19,"n":12656,"o":69.17,"t":"2026-10-06T04:00:00Z","v":774442,"vw":64.24884},{"c":62.38,"h":63.64,"l":61.9,"n":11231,"o":62.68,"t":"2026-10-07T04:00:00Z","v":621816,"vw":62.644775},{"c":63.26,"h":63.71,"l":61.11,"n":13382,"o":61.65,"t":"2026-10-08T04:00:00Z","v":910341,"vw":62.499086},{"c":63.82,"h":65.18,"l":62.88,"n":12507,"o":62.97,"t":"2026-10-09T04:00:00Z","v":516560,"vw":64.078107},{"c":63.13,"h":64.15,"l":62.68,"n":9794,"o":63.43,"t":"2026-10-12T04:00:00Z","v":660649,"vw":63.309081},{"c":62.4,"h":63.8461,"l":61.52,"n":16286,"o":61.92,"t":"2026-10-13T04:00:00Z","v":1188601,"vw":62.620399},{"c":61.84,"h":63.44,"l":61.27,"n":15911,"o":62.48,"t":"2026-10-14T04:00:00Z","v":1100516,"vw":62.163916},{"c":61.86,"h":63.24,"l":60.96,"n":13672,"o":62.7,"t":"2026-10-15T04:00:00Z","v":1186415,"vw":61.833548},{"c":59.85,"h":62,"l":59.37,"n":17154,"o":61.86,"t":"2026-10-16T04:00:00Z","v":1079724,"vw":60.258231},{"c":59.96,"h":61.25,"l":59.22,"n":15779,"o":60.44,"t":"2026-10-19T04:00:00Z","v":1215191,"vw":59.949529},{"c":61.93,"h":62.71,"l":60.16,"n":12091,"o":60.16,"t":"2026-10-20T04:00:00Z","v":766704,"vw":61.985543},{"c":62.24,"h":63.57,"l":61.27,"n":9472,"o":62.43,"t":"2026-10-21T04:00:00Z","v":530153,"vw":62.397336},{"c":62.54,"h":63.185,"l":61.395,"n":10232,"o":61.95,"t":"2026-10-22T04:00:00Z","v":579539,"vw":62.451347},{"c":61.5,"h":62.36,"l":59.86,"n":6035,"o":62.36,"t":"2026-10-23T04:00:00Z","v":182414,"vw":60.807368}],"volatilityBars":[{"c":79.45,"h":79.88,"l":78.05,"n":784,"o":78.31,"t":"2026-09-22T13:30:00Z","v":63765,"vw":78.873117},{"c":80.19,"h":80.6299,"l":79.65,"n":1312,"o":79.96,"t":"2026-09-22T13:45:00Z","v":108491,"vw":80.147648},{"c":79.2475,"h":80.2,"l":79.22,"n":665,"o":80.05,"t":"2026-09-22T14:00:00Z","v":27032,"vw":79.955157},{"c":78.185,"h":79.07,"l":77.73,"n":928,"o":79.07,"t":"2026-09-22T14:15:00Z","v":35621,"vw":78.229207},{"c":78.38,"h":78.66,"l":78.185,"n":264,"o":78.185,"t":"2026-09-22T14:30:00Z","v":7207,"vw":78.404401},{"c":78.745,"h":78.75,"l":78.52,"n":508,"o":78.54,"t":"2026-09-22T14:45:00Z","v":18888,"vw":78.639101},{"c":78.74,"h":78.925,"l":78.47,"n":1037,"o":78.63,"t":"2026-09-22T15:00:00Z","v":51332,"vw":78.815616},{"c":78.99,"h":79.01,"l":78.49,"n":557,"o":78.7,"t":"2026-09-22T15:15:00Z","v":14734,"vw":78.699688},{"c":78.24,"h":79.065,"l":78.24,"n":669,"o":79.06,"t":"2026-09-22T15:30:00Z","v":45552,"vw":78.749347},{"c":77.435,"h":78.31,"l":77.4,"n":541,"o":78.31,"t":"2026-09-22T15:45:00Z","v":16039,"vw":78.063567},{"c":77.13,"h":77.6,"l":77.11,"n":925,"o":77.44,"t":"2026-09-22T16:00:00Z","v":45267,"vw":77.396659},{"c":76.27,"h":77.22,"l":76.27,"n":986,"o":77.11,"t":"2026-09-22T16:15:00Z","v":55610,"vw":76.87193},{"c":76.58,"h":76.61,"l":76.28,"n":466,"o":76.345,"t":"2026-09-22T16:30:00Z","v":13743,"vw":76.434647},{"c":76.435,"h":76.905,"l":76.42,"n":770,"o":76.5,"t":"2026-09-22T16:45:00Z","v":74073,"vw":76.719307},{"c":76.99,"h":76.99,"l":76.25,"n":661,"o":76.35,"t":"2026-09-22T17:00:00Z","v":34253,"vw":76.604301},{"c":76.925,"h":77.17,"l":76.81,"n":314,"o":77.1,"t":"2026-09-22T17:15:00Z","v":14256,"vw":76.929063},{"c":77.34,"h":77.5,"l":76.89,"n":549,"o":76.89,"t":"2026-09-22T17:30:00Z","v":21381,"vw":77.278376},{"c":78.48,"h":78.65,"l":77.23,"n":764,"o":77.275,"t":"2026-09-22T17:45:00Z","v":32881,"vw":77.675484},{"c":78.95,"h":79.06,"l":78.55,"n":587,"o":78.62,"t":"2026-09-22T18:00:00Z","v":16988,"vw":78.903415},{"c":79.115,"h":79.145,"l":78.93,"n":551,"o":78.99,"t":"2026-09-22T18:15:00Z","v":20377,"vw":79.022116},{"c":78.14,"h":79.13,"l":78.01,"n":884,"o":79.03,"t":"2026-09-22T18:30:00Z","v":76143,"vw":78.634284},{"c":78.185,"h":78.365,"l":78.08,"n":414,"o":78.08,"t":"2026-09-22T18:45:00Z","v":8101,"vw":78.23806},{"c":78.105,"h":78.365,"l":78.07,"n":805,"o":78.31,"t":"2026-09-22T19:00:00Z","v":20830,"vw":78.221808},{"c":78.33,"h":78.42,"l":78.1,"n":788,"o":78.1,"t":"2026-09-22T19:15:00Z","v":19503,"vw":78.303853},{"c":78.49,"h":78.55,"l":78.34,"n":823,"o":78.36,"t":"2026-09-22T19:30:00Z","v":20140,"vw":78.462915},{"c":77.75,"h":78.57,"l":77.685,"n":3804,"o":78.53,"t":"2026-09-22T19:45:00Z","v":151983,"vw":77.887443},{"c":77.74,"h":77.74,"l":77.74,"n":23,"o":77.74,"t":"2026-09-22T20:00:00Z","v":565901,"vw":77.74},{"c":77.6,"h":78.45,"l":77.6,"n":40,"o":78.4,"t":"2026-09-23T11:00:00Z","v":3300,"vw":78.085339},{"c":76.6,"h":76.7,"l":76.6,"n":13,"o":76.7,"t":"2026-09-23T13:15:00Z","v":1902,"vw":76.615789},{"c":76.595,"h":77.79,"l":74.79,"n":199,"o":76.87,"t":"2026-09-23T13:30:00Z","v":12528,"vw":76.767802},{"c":76.8,"h":77.1,"l":76.43,"n":349,"o":76.59,"t":"2026-09-23T13:45:00Z","v":25938,"vw":76.928962},{"c":77.025,"h":77.105,"l":76.3,"n":438,"o":76.685,"t":"2026-09-23T14:00:00Z","v":33571,"vw":76.888785},{"c":76.045,"h":77.02,"l":76.045,"n":348,"o":76.93,"t":"2026-09-23T14:15:00Z","v":14660,"vw":76.548665},{"c":75.02,"h":76.08,"l":75.02,"n":419,"o":76.07,"t":"2026-09-23T14:30:00Z","v":19845,"vw":75.729006},{"c":74.99,"h":75.05,"l":74.43,"n":683,"o":75,"t":"2026-09-23T14:45:00Z","v":40923,"vw":74.718267},{"c":74.625,"h":75.31,"l":74.56,"n":273,"o":75.02,"t":"2026-09-23T15:00:00Z","v":34093,"vw":74.978819},{"c":74.57,"h":74.81,"l":74.34,"n":402,"o":74.495,"t":"2026-09-23T15:15:00Z","v":20540,"vw":74.602438},{"c":74.41,"h":74.575,"l":74.265,"n":345,"o":74.575,"t":"2026-09-23T15:30:00Z","v":13900,"vw":74.441428},{"c":73.8775,"h":74.35,"l":73.54,"n":401,"o":74.35,"t":"2026-09-23T15:45:00Z","v":13846,"vw":73.844791},{"c":73.94,"h":74.05,"l":73.47,"n":327,"o":73.79,"t":"2026-09-23T16:00:00Z","v":14695,"vw":73.76457},{"c":73.845,"h":74.06,"l":73.76,"n":153,"o":74.06,"t":"2026-09-23T16:15:00Z","v":4578,"vw":73.851198},{"c":73.67,"h":73.985,"l":73.67,"n":262,"o":73.95,"t":"2026-09-23T16:30:00Z","v":14130,"vw":73.85998},{"c":73.6,"h":73.65,"l":73.5,"n":191,"o":73.57,"t":"2026-09-23T16:45:00Z","v":6946,"vw":73.542065},{"c":73.44,"h":73.6,"l":73.23,"n":274,"o":73.6,"t":"2026-09-23T17:00:00Z","v":10592,"vw":73.38397},{"c":72.9325,"h":73.59,"l":72.9,"n":451,"o":73.37,"t":"2026-09-23T17:15:00Z","v":21179,"vw":73.325965},{"c":73.14,"h":73.17,"l":72.61,"n":418,"o":72.9,"t":"2026-09-23T17:30:00Z","v":18782,"vw":72.885577},{"c":72.86,"h":73.15,"l":72.7662,"n":172,"o":73.15,"t":"2026-09-23T17:45:00Z","v":6265,"vw":72.92211},{"c":72.3,"h":72.8875,"l":72.09,"n":671,"o":72.875,"t":"2026-09-23T18:00:00Z","v":36460,"vw":72.322547},{"c":72.265,"h":72.31,"l":72.15,"n":268,"o":72.31,"t":"2026-09-23T18:15:00Z","v":7302,"vw":72.221056},{"c":72.01,"h":72.485,"l":71.86,"n":561,"o":72.325,"t":"2026-09-23T18:30:00Z","v":19335,"vw":72.163686},{"c":72.18,"h":72.25,"l":71.9,"n":480,"o":71.95,"t":"2026-09-23T18:45:00Z","v":13630,"vw":72.041043},{"c":72.475,"h":72.52,"l":71.92,"n":617,"o":72.16,"t":"2026-09-23T19:00:00Z","v":26013,"vw":72.254758},{"c":72.2,"h":72.635,"l":72.11,"n":821,"o":72.435,"t":"2026-09-23T19:15:00Z","v":32685,"vw":72.367562},{"c":72.055,"h":72.32,"l":71.99,"n":833,"o":72.26,"t":"2026-09-23T19:30:00Z","v":22309,"vw":72.143472},{"c":73.41,"h":73.67,"l":72.05,"n":3255,"o":72.05,"t":"2026-09-23T19:45:00Z","v":160680,"vw":72.969953},{"c":73.36,"h":73.36,"l":73.36,"n":22,"o":73.36,"t":"2026-09-23T20:00:00Z","v":156398,"vw":73.36},{"c":72.98,"h":73.44,"l":72.8,"n":359,"o":73.1,"t":"2026-09-24T13:30:00Z","v":14442,"vw":73.041613},{"c":71.17,"h":73.22,"l":71.105,"n":852,"o":73.22,"t":"2026-09-24T13:45:00Z","v":45652,"vw":71.662011},{"c":70.355,"h":71.05,"l":70.21,"n":767,"o":71.05,"t":"2026-09-24T14:00:00Z","v":53892,"vw":70.609579},{"c":70.81,"h":71,"l":70.36,"n":468,"o":70.36,"t":"2026-09-24T14:15:00Z","v":41405,"vw":70.741136},{"c":71,"h":71.29,"l":70.715,"n":659,"o":70.81,"t":"2026-09-24T14:30:00Z","v":52304,"vw":70.997789},{"c":70.845,"h":71.12,"l":70.765,"n":438,"o":70.9792,"t":"2026-09-24T14:45:00Z","v":22591,"vw":70.960189},{"c":70.285,"h":71.03,"l":70.27,"n":421,"o":70.885,"t":"2026-09-24T15:00:00Z","v":14509,"vw":70.541038},{"c":69.955,"h":70.46,"l":69.88,"n":490,"o":70.39,"t":"2026-09-24T15:15:00Z","v":29135,"vw":70.246256},{"c":69.815,"h":70.23,"l":69.73,"n":473,"o":70.04,"t":"2026-09-24T15:30:00Z","v":49809,"vw":69.952975},{"c":69.25,"h":69.91,"l":69.05,"n":474,"o":69.91,"t":"2026-09-24T15:45:00Z","v":22144,"vw":69.466647},{"c":68.77,"h":69.25,"l":68.15,"n":930,"o":69.25,"t":"2026-09-24T16:00:00Z","v":70719,"vw":68.755323},{"c":69.35,"h":69.7,"l":68.68,"n":795,"o":68.77,"t":"2026-09-24T16:15:00Z","v":67928,"vw":68.957848},{"c":70,"h":70,"l":69.1,"n":477,"o":69.25,"t":"2026-09-24T16:30:00Z","v":24257,"vw":69.35898},{"c":69.32,"h":69.92,"l":69.2,"n":223,"o":69.855,"t":"2026-09-24T16:45:00Z","v":7505,"vw":69.456183},{"c":68.89,"h":69.43,"l":68.86,"n":532,"o":69.23,"t":"2026-09-24T17:00:00Z","v":31004,"vw":69.103671},{"c":68.58,"h":68.88,"l":68.52,"n":447,"o":68.88,"t":"2026-09-24T17:15:00Z","v":13031,"vw":68.675759},{"c":68.415,"h":69.03,"l":68.395,"n":649,"o":68.6,"t":"2026-09-24T17:30:00Z","v":36175,"vw":68.702278},{"c":68.46,"h":68.6998,"l":68.23,"n":229,"o":68.23,"t":"2026-09-24T17:45:00Z","v":7790,"vw":68.521119},{"c":68.55,"h":68.62,"l":68.2,"n":548,"o":68.43,"t":"2026-09-24T18:00:00Z","v":19266,"vw":68.349579},{"c":68.695,"h":68.81,"l":68.22,"n":552,"o":68.58,"t":"2026-09-24T18:15:00Z","v":26473,"vw":68.588533},{"c":69.515,"h":69.87,"l":68.64,"n":1024,"o":68.695,"t":"2026-09-24T18:30:00Z","v":73424,"vw":69.471357},{"c":69.74,"h":70.02,"l":69.39,"n":570,"o":69.39,"t":"2026-09-24T18:45:00Z","v":28025,"vw":69.803844},{"c":69.36,"h":69.87,"l":69.305,"n":1019,"o":69.7,"t":"2026-09-24T19:00:00Z","v":56322,"vw":69.613131},{"c":69.195,"h":69.51,"l":69.045,"n":638,"o":69.35,"t":"2026-09-24T19:15:00Z","v":25857,"vw":69.358873},{"c":69.7,"h":69.87,"l":69.2,"n":1001,"o":69.23,"t":"2026-09-24T19:30:00Z","v":47640,"vw":69.432642},{"c":68.74,"h":69.67,"l":68.7,"n":3867,"o":69.63,"t":"2026-09-24T19:45:00Z","v":289531,"vw":69.121503},{"c":68.76,"h":68.76,"l":68.76,"n":31,"o":68.76,"t":"2026-09-24T20:00:00Z","v":128747,"vw":68.76},{"c":68,"h":68,"l":64,"n":2,"o":64,"t":"2026-09-24T20:15:00Z","v":238,"vw":65.983193},{"c":69.42,"h":70.0525,"l":69.245,"n":573,"o":69.32,"t":"2026-09-25T13:30:00Z","v":26993,"vw":69.608298},{"c":68.88,"h":69.295,"l":68.74,"n":207,"o":69.295,"t":"2026-09-25T13:45:00Z","v":5360,"vw":69.002172},{"c":67.68,"h":68.85,"l":67.68,"n":505,"o":68.775,"t":"2026-09-25T14:00:00Z","v":19524,"vw":68.527151},{"c":67.15,"h":67.71,"l":67.06,"n":529,"o":67.62,"t":"2026-09-25T14:15:00Z","v":19695,"vw":67.445144},{"c":67.13,"h":67.29,"l":66.7601,"n":447,"o":67.27,"t":"2026-09-25T14:30:00Z","v":14684,"vw":67.050253},{"c":66.97,"h":67.25,"l":66.88,"n":324,"o":67.135,"t":"2026-09-25T14:45:00Z","v":13329,"vw":67.108347},{"c":67.26,"h":67.26,"l":66.85,"n":385,"o":66.85,"t":"2026-09-25T15:00:00Z","v":14240,"vw":67.003788},{"c":67.155,"h":67.4664,"l":67.135,"n":357,"o":67.25,"t":"2026-09-25T15:15:00Z","v":12653,"vw":67.282297},{"c":67.01,"h":67.29,"l":66.95,"n":666,"o":67.21,"t":"2026-09-25T15:30:00Z","v":32326,"vw":67.079329},{"c":67.025,"h":67.15,"l":66.9,"n":540,"o":66.94,"t":"2026-09-25T15:45:00Z","v":22238,"vw":66.993921},{"c":67.87,"h":67.97,"l":66.89,"n":1051,"o":66.96,"t":"2026-09-25T16:00:00Z","v":72883,"vw":67.462818},{"c":67.945,"h":67.945,"l":67.545,"n":465,"o":67.82,"t":"2026-09-25T16:15:00Z","v":17171,"vw":67.715507},{"c":67.86,"h":68.02,"l":67.62,"n":446,"o":68.01,"t":"2026-09-25T16:30:00Z","v":13896,"vw":67.77164},{"c":67.645,"h":67.92,"l":67.595,"n":390,"o":67.805,"t":"2026-09-25T16:45:00Z","v":13244,"vw":67.772147},{"c":67.315,"h":67.73,"l":67.24,"n":371,"o":67.65,"t":"2026-09-25T17:00:00Z","v":10092,"vw":67.505668},{"c":67.19,"h":67.315,"l":67.08,"n":293,"o":67.27,"t":"2026-09-25T17:15:00Z","v":7440,"vw":67.214974},{"c":67.285,"h":67.29,"l":67.105,"n":375,"o":67.18,"t":"2026-09-25T17:30:00Z","v":9095,"vw":67.187657},{"c":67.065,"h":67.26,"l":67.065,"n":197,"o":67.26,"t":"2026-09-25T17:45:00Z","v":3934,"vw":67.12715},{"c":67.1,"h":67.3,"l":67.055,"n":483,"o":67.055,"t":"2026-09-25T18:00:00Z","v":19551,"vw":67.136408},{"c":67.385,"h":67.425,"l":67.14,"n":372,"o":67.14,"t":"2026-09-25T18:15:00Z","v":13060,"vw":67.233084},{"c":67.68,"h":67.775,"l":67.33,"n":444,"o":67.38,"t":"2026-09-25T18:30:00Z","v":18852,"vw":67.601114},{"c":67.645,"h":67.79,"l":67.54,"n":267,"o":67.79,"t":"2026-09-25T18:45:00Z","v":10831,"vw":67.672277},{"c":67.625,"h":67.73,"l":67.41,"n":522,"o":67.645,"t":"2026-09-25T19:00:00Z","v":20318,"vw":67.603865},{"c":67.51,"h":68.39,"l":67.41,"n":930,"o":67.62,"t":"2026-09-25T19:15:00Z","v":49025,"vw":67.942892},{"c":67.52,"h":67.63,"l":67.4,"n":829,"o":67.58,"t":"2026-09-25T19:30:00Z","v":36849,"vw":67.527569},{"c":67.2,"h":67.79,"l":67.09,"n":2040,"o":67.52,"t":"2026-09-25T19:45:00Z","v":90124,"vw":67.453162},{"c":67.15,"h":67.15,"l":67.15,"n":29,"o":67.15,"t":"2026-09-25T20:00:00Z","v":150566,"vw":67.15},{"c":66.94,"h":67.14,"l":66.3005,"n":243,"o":66.96,"t":"2026-09-28T13:30:00Z","v":11865,"vw":66.919035},{"c":66.3,"h":66.88,"l":66.01,"n":274,"o":66.88,"t":"2026-09-28T13:45:00Z","v":9355,"vw":66.424905},{"c":66.46,"h":66.46,"l":66.12,"n":408,"o":66.23,"t":"2026-09-28T14:00:00Z","v":24289,"vw":66.217907},{"c":66.8,"h":66.8,"l":66.16,"n":415,"o":66.16,"t":"2026-09-28T14:15:00Z","v":26401,"vw":66.584063},{"c":66.69,"h":66.89,"l":66.46,"n":441,"o":66.89,"t":"2026-09-28T14:30:00Z","v":27622,"vw":66.627695},{"c":66.57,"h":67.01,"l":66.57,"n":699,"o":66.69,"t":"2026-09-28T14:45:00Z","v":50218,"vw":66.832861},{"c":66.38,"h":66.64,"l":66.305,"n":285,"o":66.64,"t":"2026-09-28T15:00:00Z","v":10178,"vw":66.525729},{"c":66.52,"h":66.52,"l":66.38,"n":251,"o":66.45,"t":"2026-09-28T15:15:00Z","v":10058,"vw":66.446521},{"c":66.54,"h":66.66,"l":66.46,"n":252,"o":66.505,"t":"2026-09-28T15:30:00Z","v":10503,"vw":66.531622},{"c":66.72,"h":66.84,"l":66.495,"n":195,"o":66.54,"t":"2026-09-28T15:45:00Z","v":7397,"vw":66.62447},{"c":66.765,"h":66.92,"l":66.53,"n":416,"o":66.705,"t":"2026-09-28T16:00:00Z","v":38654,"vw":66.764301},{"c":67.092,"h":67.24,"l":66.77,"n":565,"o":66.77,"t":"2026-09-28T16:15:00Z","v":43292,"vw":67.070884},{"c":67.46,"h":68.03,"l":67.08,"n":488,"o":67.18,"t":"2026-09-28T16:30:00Z","v":30833,"vw":67.669559},{"c":68.15,"h":68.29,"l":67.39,"n":541,"o":67.56,"t":"2026-09-28T16:45:00Z","v":33552,"vw":67.856287},{"c":69.07,"h":69.07,"l":67.6707,"n":671,"o":68.1,"t":"2026-09-28T17:00:00Z","v":37702,"vw":68.535886},{"c":68.88,"h":68.88,"l":68.42,"n":293,"o":68.86,"t":"2026-09-28T17:15:00Z","v":12190,"vw":68.613768},{"c":68.605,"h":68.89,"l":68.41,"n":371,"o":68.88,"t":"2026-09-28T17:30:00Z","v":15082,"vw":68.638966},{"c":68.56,"h":68.68,"l":68.36,"n":297,"o":68.605,"t":"2026-09-28T17:45:00Z","v":17524,"vw":68.427495},{"c":68.89,"h":68.89,"l":68.55,"n":254,"o":68.67,"t":"2026-09-28T18:00:00Z","v":7839,"vw":68.724067},{"c":69.14,"h":69.18,"l":68.86,"n":313,"o":68.95,"t":"2026-09-28T18:15:00Z","v":9051,"vw":69.039261},{"c":69.2,"h":69.23,"l":69.0475,"n":260,"o":69.13,"t":"2026-09-28T18:30:00Z","v":7730,"vw":69.133642},{"c":69.165,"h":69.29,"l":68.77,"n":675,"o":69.225,"t":"2026-09-28T18:45:00Z","v":38253,"vw":69.104958},{"c":69.035,"h":69.45,"l":68.972,"n":1022,"o":69.17,"t":"2026-09-28T19:00:00Z","v":81566,"vw":69.227605},{"c":69.37,"h":69.94,"l":69.04,"n":1313,"o":69.04,"t":"2026-09-28T19:15:00Z","v":152035,"vw":69.373371},{"c":69.5,"h":69.81,"l":69.13,"n":941,"o":69.18,"t":"2026-09-28T19:30:00Z","v":85140,"vw":69.544979},{"c":69.76,"h":69.93,"l":68.85,"n":5036,"o":69.505,"t":"2026-09-28T19:45:00Z","v":514541,"vw":69.329652},{"c":69.61,"h":69.61,"l":69.61,"n":32,"o":69.61,"t":"2026-09-28T20:00:00Z","v":393173,"vw":69.61},{"c":68.5944,"h":68.5944,"l":68.5944,"n":3,"o":68.5944,"t":"2026-09-29T11:30:00Z","v":105,"vw":68.5944},{"c":68.915,"h":70.35,"l":68.915,"n":207,"o":69.56,"t":"2026-09-29T13:30:00Z","v":11117,"vw":69.529535},{"c":69.4375,"h":69.59,"l":68.33,"n":295,"o":68.915,"t":"2026-09-29T13:45:00Z","v":32094,"vw":68.906293},{"c":68.675,"h":69.365,"l":68.675,"n":245,"o":69.365,"t":"2026-09-29T14:00:00Z","v":30567,"vw":68.82928},{"c":68.77,"h":68.84,"l":68.26,"n":256,"o":68.5,"t":"2026-09-29T14:15:00Z","v":17403,"vw":68.501463},{"c":69.16,"h":69.16,"l":68.665,"n":226,"o":68.725,"t":"2026-09-29T14:30:00Z","v":16688,"vw":68.843805},{"c":69.8575,"h":69.91,"l":69.16,"n":256,"o":69.16,"t":"2026-09-29T14:45:00Z","v":33001,"vw":69.339829},{"c":69.16,"h":69.88,"l":69.16,"n":290,"o":69.88,"t":"2026-09-29T15:00:00Z","v":10468,"vw":69.446677},{"c":69,"h":69.19,"l":68.87,"n":227,"o":69.065,"t":"2026-09-29T15:15:00Z","v":15906,"vw":69.056386},{"c":69.15,"h":69.275,"l":69.03,"n":159,"o":69.13,"t":"2026-09-29T15:30:00Z","v":3988,"vw":69.156736},{"c":68.885,"h":69.405,"l":68.84,"n":332,"o":69.24,"t":"2026-09-29T15:45:00Z","v":10266,"vw":69.100662},{"c":69.61,"h":70.2,"l":68.82,"n":924,"o":68.86,"t":"2026-09-29T16:00:00Z","v":102620,"vw":69.265237},{"c":69.6,"h":69.71,"l":69.44,"n":481,"o":69.61,"t":"2026-09-29T16:15:00Z","v":25517,"vw":69.595588},{"c":69.78,"h":70.14,"l":69.545,"n":453,"o":69.545,"t":"2026-09-29T16:30:00Z","v":58969,"vw":69.733231},{"c":70.145,"h":70.2,"l":69.57,"n":229,"o":69.795,"t":"2026-09-29T16:45:00Z","v":7872,"vw":69.953063},{"c":69.745,"h":70.36,"l":69.745,"n":306,"o":70.2,"t":"2026-09-29T17:00:00Z","v":8217,"vw":70.050131},{"c":69.91,"h":69.91,"l":69.76,"n":148,"o":69.82,"t":"2026-09-29T17:15:00Z","v":4044,"vw":69.846705},{"c":69.87,"h":70,"l":69.87,"n":287,"o":69.99,"t":"2026-09-29T17:30:00Z","v":8517,"vw":69.975079},{"c":69.7,"h":70.04,"l":69.67,"n":226,"o":70,"t":"2026-09-29T17:45:00Z","v":7276,"vw":69.882624},{"c":69.91,"h":70.03,"l":69.79,"n":399,"o":69.79,"t":"2026-09-29T18:00:00Z","v":10828,"vw":69.901552},{"c":69.895,"h":69.905,"l":69.74,"n":194,"o":69.905,"t":"2026-09-29T18:15:00Z","v":5783,"vw":69.858784},{"c":69.68,"h":69.97,"l":69.61,"n":567,"o":69.9,"t":"2026-09-29T18:30:00Z","v":68185,"vw":69.706066},{"c":70.07,"h":70.07,"l":69.675,"n":609,"o":69.68,"t":"2026-09-29T18:45:00Z","v":61492,"vw":69.791196},{"c":69.97,"h":70.12,"l":69.97,"n":297,"o":70.0775,"t":"2026-09-29T19:00:00Z","v":12821,"vw":70.038844},{"c":70.03,"h":70.27,"l":69.83,"n":691,"o":70.04,"t":"2026-09-29T19:15:00Z","v":47906,"vw":70.023896},{"c":70.3625,"h":70.64,"l":69.88,"n":909,"o":69.98,"t":"2026-09-29T19:30:00Z","v":62465,"vw":70.157748},{"c":70.56,"h":70.68,"l":70,"n":2602,"o":70.34,"t":"2026-09-29T19:45:00Z","v":155620,"vw":70.347055},{"c":70.52,"h":70.52,"l":70.52,"n":33,"o":70.52,"t":"2026-09-29T20:00:00Z","v":189037,"vw":70.52},{"c":70.22,"h":70.84,"l":69.23,"n":415,"o":70.34,"t":"2026-09-30T13:30:00Z","v":182983,"vw":69.818618},{"c":69.785,"h":70.84,"l":69.745,"n":554,"o":70.37,"t":"2026-09-30T13:45:00Z","v":37704,"vw":70.40315},{"c":72.22,"h":72.47,"l":69.79,"n":641,"o":69.795,"t":"2026-09-30T14:00:00Z","v":30148,"vw":71.339285},{"c":71.4,"h":72.02,"l":71.3875,"n":218,"o":71.945,"t":"2026-09-30T14:15:00Z","v":7555,"vw":71.592278},{"c":71.79,"h":72.01,"l":71.21,"n":600,"o":71.46,"t":"2026-09-30T14:30:00Z","v":48882,"vw":71.458525},{"c":72.47,"h":72.47,"l":71.7,"n":303,"o":71.7,"t":"2026-09-30T14:45:00Z","v":12018,"vw":72.154701},{"c":72.29,"h":72.49,"l":72.21,"n":264,"o":72.365,"t":"2026-09-30T15:00:00Z","v":8943,"vw":72.377056},{"c":72.59,"h":72.61,"l":72.19,"n":395,"o":72.265,"t":"2026-09-30T15:15:00Z","v":12548,"vw":72.298348},{"c":72.24,"h":72.885,"l":72.095,"n":368,"o":72.515,"t":"2026-09-30T15:30:00Z","v":12670,"vw":72.532766},{"c":72.44,"h":72.44,"l":72.11,"n":263,"o":72.26,"t":"2026-09-30T15:45:00Z","v":7833,"vw":72.293929},{"c":72.27,"h":72.35,"l":72.22,"n":193,"o":72.31,"t":"2026-09-30T16:00:00Z","v":6158,"vw":72.260365},{"c":72.3,"h":72.32,"l":72.035,"n":220,"o":72.245,"t":"2026-09-30T16:15:00Z","v":9127,"vw":72.14727},{"c":71.98,"h":72.285,"l":71.76,"n":393,"o":72.285,"t":"2026-09-30T16:30:00Z","v":14214,"vw":71.980808},{"c":72.38,"h":72.38,"l":71.86,"n":332,"o":71.91,"t":"2026-09-30T16:45:00Z","v":8611,"vw":72.127664},{"c":72.54,"h":72.54,"l":72.19,"n":238,"o":72.375,"t":"2026-09-30T17:00:00Z","v":7235,"vw":72.331175},{"c":72.395,"h":72.81,"l":72.395,"n":305,"o":72.69,"t":"2026-09-30T17:15:00Z","v":11602,"vw":72.67331},{"c":73.03,"h":73.16,"l":72.035,"n":551,"o":72.365,"t":"2026-09-30T17:30:00Z","v":16822,"vw":72.502944},{"c":72.615,"h":72.97,"l":72.52,"n":363,"o":72.965,"t":"2026-09-30T17:45:00Z","v":20312,"vw":72.71094},{"c":72.415,"h":72.52,"l":72.215,"n":425,"o":72.51,"t":"2026-09-30T18:00:00Z","v":10757,"vw":72.394102},{"c":72.46,"h":72.57,"l":72.3,"n":315,"o":72.37,"t":"2026-09-30T18:15:00Z","v":10051,"vw":72.443622},{"c":72.14,"h":72.53,"l":72.14,"n":520,"o":72.485,"t":"2026-09-30T18:30:00Z","v":12947,"vw":72.403002},{"c":72,"h":72.3,"l":71.99,"n":321,"o":72.27,"t":"2026-09-30T18:45:00Z","v":7224,"vw":72.151372},{"c":72.16,"h":72.2125,"l":71.99,"n":394,"o":71.99,"t":"2026-09-30T19:00:00Z","v":9793,"vw":72.117375},{"c":72.175,"h":72.24,"l":72.095,"n":500,"o":72.17,"t":"2026-09-30T19:15:00Z","v":18060,"vw":72.175657},{"c":71.69,"h":72.43,"l":71.685,"n":842,"o":72.24,"t":"2026-09-30T19:30:00Z","v":30638,"vw":72.239292},{"c":70.96,"h":71.68,"l":70.46,"n":5176,"o":71.68,"t":"2026-09-30T19:45:00Z","v":363185,"vw":71.022432},{"c":70.89,"h":70.89,"l":70.89,"n":31,"o":70.89,"t":"2026-09-30T20:00:00Z","v":396347,"vw":70.89},{"c":70.065,"h":71.268,"l":69.1301,"n":325,"o":70.38,"t":"2026-10-01T13:30:00Z","v":24274,"vw":70.189269},{"c":69.845,"h":70.085,"l":69.02,"n":259,"o":70.02,"t":"2026-10-01T13:45:00Z","v":12333,"vw":69.641307},{"c":69.65,"h":69.885,"l":69.13,"n":373,"o":69.62,"t":"2026-10-01T14:00:00Z","v":20272,"vw":69.583568},{"c":69.6,"h":69.97,"l":69.56,"n":323,"o":69.775,"t":"2026-10-01T14:15:00Z","v":18983,"vw":69.674867},{"c":69.91,"h":69.995,"l":69.48,"n":999,"o":69.55,"t":"2026-10-01T14:30:00Z","v":39272,"vw":69.701928},{"c":70.425,"h":70.55,"l":70.04,"n":246,"o":70.04,"t":"2026-10-01T14:45:00Z","v":7452,"vw":70.334438},{"c":70.375,"h":70.48,"l":70.25,"n":257,"o":70.425,"t":"2026-10-01T15:00:00Z","v":9043,"vw":70.379388},{"c":69.77,"h":70.65,"l":69.77,"n":490,"o":70.345,"t":"2026-10-01T15:15:00Z","v":29572,"vw":69.994254},{"c":70.4,"h":70.4,"l":69.73,"n":494,"o":69.81,"t":"2026-10-01T15:30:00Z","v":25967,"vw":70.110022},{"c":70.16,"h":70.42,"l":70.11,"n":365,"o":70.4,"t":"2026-10-01T15:45:00Z","v":21093,"vw":70.308695},{"c":69.98,"h":70.5,"l":69.98,"n":595,"o":70.265,"t":"2026-10-01T16:00:00Z","v":30339,"vw":70.236053},{"c":70.18,"h":70.19,"l":69.845,"n":250,"o":69.85,"t":"2026-10-01T16:15:00Z","v":8531,"vw":69.985496},{"c":70.21,"h":70.49,"l":70.11,"n":367,"o":70.11,"t":"2026-10-01T16:30:00Z","v":28952,"vw":70.29165},{"c":70.08,"h":70.49,"l":69.97,"n":239,"o":70.29,"t":"2026-10-01T16:45:00Z","v":6751,"vw":70.272637},{"c":70.28,"h":70.35,"l":69.85,"n":298,"o":69.97,"t":"2026-10-01T17:00:00Z","v":10004,"vw":70.077495},{"c":70.54,"h":70.59,"l":70.26,"n":232,"o":70.26,"t":"2026-10-01T17:15:00Z","v":7845,"vw":70.470571},{"c":70.97,"h":71.05,"l":70.59,"n":485,"o":70.59,"t":"2026-10-01T17:30:00Z","v":44396,"vw":70.78086},{"c":70.11,"h":70.955,"l":70.11,"n":284,"o":70.86,"t":"2026-10-01T17:45:00Z","v":5541,"vw":70.487443},{"c":70.095,"h":70.31,"l":69.87,"n":290,"o":70.31,"t":"2026-10-01T18:00:00Z","v":5779,"vw":70.068856},{"c":70.34,"h":70.47,"l":70,"n":358,"o":70.11,"t":"2026-10-01T18:15:00Z","v":9429,"vw":70.314544},{"c":70.14,"h":70.52,"l":69.96,"n":577,"o":70.34,"t":"2026-10-01T18:30:00Z","v":25767,"vw":70.273783},{"c":69.8,"h":70.03,"l":69.67,"n":556,"o":70.03,"t":"2026-10-01T18:45:00Z","v":39365,"vw":69.80607},{"c":69.315,"h":70.02,"l":69.08,"n":870,"o":69.82,"t":"2026-10-01T19:00:00Z","v":60513,"vw":69.406633},{"c":68.92,"h":69.39,"l":68.8,"n":1098,"o":69.26,"t":"2026-10-01T19:15:00Z","v":49858,"vw":69.048405},{"c":68.84,"h":69.36,"l":68.84,"n":677,"o":68.915,"t":"2026-10-01T19:30:00Z","v":38486,"vw":69.074544},{"c":68.33,"h":68.95,"l":68.32,"n":2163,"o":68.81,"t":"2026-10-01T19:45:00Z","v":110801,"vw":68.617042},{"c":68.35,"h":68.35,"l":68.35,"n":30,"o":68.35,"t":"2026-10-01T20:00:00Z","v":280732,"vw":68.35},{"c":68.35,"h":68.35,"l":68.35,"n":2,"o":68.35,"t":"2026-10-02T12:45:00Z","v":169,"vw":68.35},{"c":69.0439,"h":69.0439,"l":69.0439,"n":1,"o":69.0439,"t":"2026-10-02T13:00:00Z","v":300,"vw":69.0439},{"c":69.355,"h":69.73,"l":68.8,"n":162,"o":69.35,"t":"2026-10-02T13:30:00Z","v":12715,"vw":69.304446},{"c":68.955,"h":69.355,"l":67.63,"n":501,"o":68.61,"t":"2026-10-02T13:45:00Z","v":48287,"vw":68.413877},{"c":69.4,"h":69.53,"l":68.73,"n":418,"o":68.95,"t":"2026-10-02T14:00:00Z","v":32476,"vw":68.963091},{"c":68.6,"h":69.52,"l":68.465,"n":517,"o":69.4,"t":"2026-10-02T14:15:00Z","v":29865,"vw":68.707938},{"c":68.4,"h":68.625,"l":68.26,"n":545,"o":68.6,"t":"2026-10-02T14:30:00Z","v":35689,"vw":68.446541},{"c":68.62,"h":68.83,"l":68.43,"n":274,"o":68.55,"t":"2026-10-02T14:45:00Z","v":19690,"vw":68.576316},{"c":68.16,"h":68.69,"l":68.13,"n":609,"o":68.685,"t":"2026-10-02T15:00:00Z","v":34229,"vw":68.346712},{"c":67.68,"h":68.29,"l":67.4,"n":524,"o":68.17,"t":"2026-10-02T15:15:00Z","v":28030,"vw":67.61412},{"c":67.76,"h":67.865,"l":67.56,"n":403,"o":67.81,"t":"2026-10-02T15:30:00Z","v":21981,"vw":67.680444},{"c":67.57,"h":67.95,"l":67.45,"n":508,"o":67.8,"t":"2026-10-02T15:45:00Z","v":34708,"vw":67.744546},{"c":67.61,"h":67.72,"l":67.47,"n":638,"o":67.57,"t":"2026-10-02T16:00:00Z","v":37179,"vw":67.596014},{"c":67.52,"h":67.9,"l":67.44,"n":254,"o":67.75,"t":"2026-10-02T16:15:00Z","v":12283,"vw":67.584504},{"c":67.84,"h":67.84,"l":67.61,"n":221,"o":67.625,"t":"2026-10-02T16:30:00Z","v":9908,"vw":67.652632},{"c":68.37,"h":68.46,"l":67.7,"n":619,"o":67.735,"t":"2026-10-02T16:45:00Z","v":474001,"vw":68.06181},{"c":67.68,"h":68.44,"l":67.68,"n":312,"o":68.44,"t":"2026-10-02T17:00:00Z","v":13869,"vw":67.86609},{"c":67.57,"h":67.71,"l":67.5,"n":281,"o":67.695,"t":"2026-10-02T17:15:00Z","v":13377,"vw":67.600816},{"c":67.99,"h":67.99,"l":67.68,"n":154,"o":67.68,"t":"2026-10-02T17:30:00Z","v":2810,"vw":67.829375},{"c":68.23,"h":68.25,"l":68.23,"n":49,"o":68.25,"t":"2026-10-02T17:45:00Z","v":3723,"vw":68.249355},{"c":68.02,"h":68.115,"l":67.85,"n":177,"o":68.09,"t":"2026-10-02T18:00:00Z","v":5643,"vw":68.009171},{"c":68,"h":68.06,"l":67.84,"n":311,"o":68.06,"t":"2026-10-02T18:15:00Z","v":11705,"vw":67.980903},{"c":67.535,"h":67.88,"l":67.38,"n":264,"o":67.88,"t":"2026-10-02T18:30:00Z","v":14117,"vw":67.650938},{"c":67.1,"h":67.54,"l":67.01,"n":330,"o":67.54,"t":"2026-10-02T18:45:00Z","v":13080,"vw":67.151689},{"c":67.19,"h":67.27,"l":66.94,"n":562,"o":67.1,"t":"2026-10-02T19:00:00Z","v":17839,"vw":67.067761},{"c":67.205,"h":67.27,"l":66.91,"n":475,"o":67.12,"t":"2026-10-02T19:15:00Z","v":40866,"vw":67.014313},{"c":66.77,"h":67.3,"l":66.76,"n":930,"o":67.28,"t":"2026-10-02T19:30:00Z","v":32346,"vw":66.998696},{"c":67.44,"h":67.595,"l":66.61,"n":4026,"o":66.75,"t":"2026-10-02T19:45:00Z","v":313758,"vw":67.212406},{"c":67.38,"h":67.38,"l":67.38,"n":17,"o":67.38,"t":"2026-10-02T20:00:00Z","v":199610,"vw":67.38},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-02T21:15:00Z","v":118,"vw":67.5},{"c":67.5,"h":67.5,"l":67.5,"n":3,"o":67.5,"t":"2026-10-05T11:15:00Z","v":292,"vw":67.5},{"c":67.16,"h":67.775,"l":67.16,"n":103,"o":67.6,"t":"2026-10-05T13:30:00Z","v":5668,"vw":67.556481},{"c":66.595,"h":67.486,"l":66.28,"n":309,"o":67.486,"t":"2026-10-05T13:45:00Z","v":28873,"vw":66.654729},{"c":66.705,"h":66.985,"l":66.59,"n":218,"o":66.595,"t":"2026-10-05T14:00:00Z","v":6977,"vw":66.809769},{"c":66.54,"h":66.6875,"l":65.92,"n":334,"o":66.6875,"t":"2026-10-05T14:15:00Z","v":11803,"vw":66.322228},{"c":65.985,"h":66.26,"l":65.78,"n":457,"o":66.26,"t":"2026-10-05T14:30:00Z","v":18384,"vw":65.969806},{"c":65.98,"h":66.28,"l":65.71,"n":410,"o":65.8201,"t":"2026-10-05T14:45:00Z","v":16819,"vw":65.998557},{"c":66.035,"h":66.53,"l":65.8,"n":373,"o":65.94,"t":"2026-10-05T15:00:00Z","v":18208,"vw":66.060586},{"c":66.51,"h":66.51,"l":66.07,"n":154,"o":66.13,"t":"2026-10-05T15:15:00Z","v":3478,"vw":66.279063},{"c":66.72,"h":66.72,"l":66.42,"n":123,"o":66.565,"t":"2026-10-05T15:30:00Z","v":2930,"vw":66.569829},{"c":66.83,"h":66.9,"l":66.675,"n":193,"o":66.71,"t":"2026-10-05T15:45:00Z","v":4910,"vw":66.763613},{"c":66.8012,"h":66.85,"l":66.75,"n":228,"o":66.75,"t":"2026-10-05T16:00:00Z","v":7100,"vw":66.82793},{"c":67.58,"h":67.58,"l":66.63,"n":500,"o":66.83,"t":"2026-10-05T16:15:00Z","v":25679,"vw":67.071869},{"c":67.34,"h":67.53,"l":67.225,"n":229,"o":67.5275,"t":"2026-10-05T16:30:00Z","v":7654,"vw":67.349856},{"c":67.73,"h":67.7375,"l":67.25,"n":127,"o":67.255,"t":"2026-10-05T16:45:00Z","v":4515,"vw":67.486966},{"c":67.46,"h":67.62,"l":67.3501,"n":209,"o":67.59,"t":"2026-10-05T17:00:00Z","v":5881,"vw":67.461918},{"c":67.72,"h":67.72,"l":67.38,"n":124,"o":67.46,"t":"2026-10-05T17:15:00Z","v":2626,"vw":67.48414},{"c":67.63,"h":67.72,"l":67.49,"n":141,"o":67.72,"t":"2026-10-05T17:30:00Z","v":4557,"vw":67.590661},{"c":67.855,"h":68.075,"l":67.79,"n":281,"o":67.79,"t":"2026-10-05T17:45:00Z","v":11392,"vw":68.003312},{"c":67.89,"h":68.07,"l":67.82,"n":425,"o":67.85,"t":"2026-10-05T18:00:00Z","v":10576,"vw":67.919483},{"c":67.845,"h":68.035,"l":67.73,"n":316,"o":67.89,"t":"2026-10-05T18:15:00Z","v":6378,"vw":67.874638},{"c":67.95,"h":68.07,"l":67.82,"n":279,"o":67.98,"t":"2026-10-05T18:30:00Z","v":6712,"vw":67.977461},{"c":67.925,"h":67.98,"l":67.89,"n":184,"o":67.92,"t":"2026-10-05T18:45:00Z","v":3347,"vw":67.922813},{"c":68.21,"h":68.28,"l":67.925,"n":441,"o":67.925,"t":"2026-10-05T19:00:00Z","v":13717,"vw":68.115682},{"c":68.31,"h":68.41,"l":68.15,"n":429,"o":68.15,"t":"2026-10-05T19:15:00Z","v":11940,"vw":68.312337},{"c":68.26,"h":68.59,"l":68.22,"n":808,"o":68.25,"t":"2026-10-05T19:30:00Z","v":24204,"vw":68.367697},{"c":68.8,"h":68.95,"l":67.77,"n":2800,"o":68.22,"t":"2026-10-05T19:45:00Z","v":180581,"vw":68.558091},{"c":68.71,"h":68.71,"l":68.71,"n":23,"o":68.71,"t":"2026-10-05T20:00:00Z","v":319587,"vw":68.71},{"c":68.24,"h":69.17,"l":67.745,"n":140,"o":69.17,"t":"2026-10-06T13:30:00Z","v":16576,"vw":68.208649},{"c":67.06,"h":67.745,"l":66.97,"n":85,"o":67.24,"t":"2026-10-06T13:45:00Z","v":2856,"vw":67.201947},{"c":65.475,"h":67.7,"l":65.475,"n":542,"o":67.7,"t":"2026-10-06T14:00:00Z","v":25624,"vw":66.354674},{"c":65.24,"h":65.57,"l":65.1,"n":405,"o":65.47,"t":"2026-10-06T14:15:00Z","v":20409,"vw":65.387501},{"c":64.725,"h":65.15,"l":64.54,"n":346,"o":65.15,"t":"2026-10-06T14:30:00Z","v":15281,"vw":64.765607},{"c":65.46,"h":65.49,"l":64.725,"n":316,"o":64.725,"t":"2026-10-06T14:45:00Z","v":13138,"vw":65.339265},{"c":66.04,"h":66.15,"l":65.38,"n":387,"o":65.38,"t":"2026-10-06T15:00:00Z","v":22130,"vw":65.591703},{"c":66.33,"h":66.42,"l":65.8,"n":283,"o":65.85,"t":"2026-10-06T15:15:00Z","v":19906,"vw":66.119683},{"c":66.39,"h":66.54,"l":66.14,"n":259,"o":66.495,"t":"2026-10-06T15:30:00Z","v":11745,"vw":66.33833},{"c":65.465,"h":66.49,"l":65.465,"n":214,"o":66.49,"t":"2026-10-06T15:45:00Z","v":13696,"vw":66.019917},{"c":64.76,"h":65.51,"l":64.76,"n":253,"o":65.4725,"t":"2026-10-06T16:00:00Z","v":19261,"vw":65.202992},{"c":64.31,"h":64.94,"l":64.31,"n":322,"o":64.89,"t":"2026-10-06T16:15:00Z","v":14109,"vw":64.619503},{"c":64.44,"h":64.78,"l":64.01,"n":518,"o":64.22,"t":"2026-10-06T16:30:00Z","v":29292,"vw":64.449862},{"c":64.04,"h":64.43,"l":64.04,"n":332,"o":64.24,"t":"2026-10-06T16:45:00Z","v":14701,"vw":64.271533},{"c":63.76,"h":64.145,"l":63.76,"n":202,"o":64.12,"t":"2026-10-06T17:00:00Z","v":5178,"vw":63.972499},{"c":63.625,"h":63.955,"l":63.48,"n":336,"o":63.955,"t":"2026-10-06T17:15:00Z","v":8909,"vw":63.621359},{"c":63.64,"h":63.7498,"l":63.62,"n":177,"o":63.64,"t":"2026-10-06T17:30:00Z","v":5229,"vw":63.649996},{"c":63.99,"h":64.015,"l":63.59,"n":369,"o":63.645,"t":"2026-10-06T17:45:00Z","v":9152,"vw":63.833018},{"c":63.96,"h":64,"l":63.9,"n":217,"o":63.93,"t":"2026-10-06T18:00:00Z","v":5228,"vw":63.937589},{"c":64.065,"h":64.21,"l":63.92,"n":353,"o":63.96,"t":"2026-10-06T18:15:00Z","v":10300,"vw":64.01923},{"c":63.925,"h":64.14,"l":63.805,"n":319,"o":64.06,"t":"2026-10-06T18:30:00Z","v":9417,"vw":63.984679},{"c":63.915,"h":64,"l":63.79,"n":324,"o":63.89,"t":"2026-10-06T18:45:00Z","v":9587,"vw":63.900249},{"c":63.54,"h":63.915,"l":63.54,"n":411,"o":63.915,"t":"2026-10-06T19:00:00Z","v":13607,"vw":63.72149},{"c":63.53,"h":63.63,"l":63.37,"n":595,"o":63.545,"t":"2026-10-06T19:15:00Z","v":19624,"vw":63.508456},{"c":63.32,"h":63.535,"l":63.24,"n":760,"o":63.535,"t":"2026-10-06T19:30:00Z","v":26566,"vw":63.372672},{"c":63.66,"h":63.95,"l":63.19,"n":2311,"o":63.24,"t":"2026-10-06T19:45:00Z","v":147562,"vw":63.607398},{"c":63.64,"h":63.64,"l":63.64,"n":30,"o":63.64,"t":"2026-10-06T20:00:00Z","v":238568,"vw":63.64},{"c":63.3,"h":64.41,"l":63.3,"n":8,"o":64.41,"t":"2026-10-07T11:00:00Z","v":330,"vw":63.784716},{"c":63.19,"h":63.24,"l":62.6,"n":29,"o":62.6,"t":"2026-10-07T13:00:00Z","v":2009,"vw":62.816987},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-10-07T13:15:00Z","v":100,"vw":62.85},{"c":63.39,"h":63.39,"l":62.1268,"n":243,"o":62.68,"t":"2026-10-07T13:30:00Z","v":16012,"vw":62.80707},{"c":62.92,"h":63.64,"l":62.685,"n":228,"o":63.17,"t":"2026-10-07T13:45:00Z","v":13221,"vw":63.126759},{"c":63.26,"h":63.63,"l":62.935,"n":226,"o":63.135,"t":"2026-10-07T14:00:00Z","v":12440,"vw":63.367587},{"c":63.175,"h":63.43,"l":63.02,"n":357,"o":63.33,"t":"2026-10-07T14:15:00Z","v":40325,"vw":63.236568},{"c":63.37,"h":63.51,"l":63.04,"n":214,"o":63.08,"t":"2026-10-07T14:30:00Z","v":7964,"vw":63.304421},{"c":63.24,"h":63.465,"l":63.15,"n":200,"o":63.19,"t":"2026-10-07T14:45:00Z","v":7162,"vw":63.299859},{"c":63.01,"h":63.26,"l":62.8,"n":355,"o":63.25,"t":"2026-10-07T15:00:00Z","v":14020,"vw":62.966247},{"c":63.045,"h":63.21,"l":62.9574,"n":251,"o":63.03,"t":"2026-10-07T15:15:00Z","v":9182,"vw":63.071},{"c":63.002,"h":63.395,"l":63.002,"n":231,"o":63.1,"t":"2026-10-07T15:30:00Z","v":7893,"vw":63.265487},{"c":63.43,"h":63.43,"l":63.025,"n":336,"o":63.055,"t":"2026-10-07T15:45:00Z","v":10433,"vw":63.193558},{"c":63.39,"h":63.51,"l":63.21,"n":232,"o":63.47,"t":"2026-10-07T16:00:00Z","v":7068,"vw":63.387733},{"c":63.31,"h":63.34,"l":63.162,"n":70,"o":63.34,"t":"2026-10-07T16:15:00Z","v":2410,"vw":63.262825},{"c":63.36,"h":63.41,"l":63.18,"n":229,"o":63.32,"t":"2026-10-07T16:30:00Z","v":8385,"vw":63.299688},{"c":63.34,"h":63.42,"l":63.2452,"n":262,"o":63.32,"t":"2026-10-07T16:45:00Z","v":8992,"vw":63.351132},{"c":63.34,"h":63.49,"l":63.27,"n":307,"o":63.34,"t":"2026-10-07T17:00:00Z","v":12414,"vw":63.405848},{"c":63.155,"h":63.37,"l":62.69,"n":250,"o":63.26,"t":"2026-10-07T17:15:00Z","v":8925,"vw":63.100336},{"c":63.02,"h":63.17,"l":63.02,"n":54,"o":63.11,"t":"2026-10-07T17:30:00Z","v":1969,"vw":63.107423},{"c":62.99,"h":63.27,"l":62.92,"n":224,"o":63.15,"t":"2026-10-07T17:45:00Z","v":8905,"vw":63.061472},{"c":63.03,"h":63.135,"l":62.87,"n":348,"o":62.9,"t":"2026-10-07T18:00:00Z","v":14441,"vw":63.040759},{"c":63.14,"h":63.15,"l":62.98,"n":176,"o":63.11,"t":"2026-10-07T18:15:00Z","v":4895,"vw":63.102526},{"c":62.955,"h":63.25,"l":62.955,"n":179,"o":63.21,"t":"2026-10-07T18:30:00Z","v":5400,"vw":63.1228},{"c":63.03,"h":63.075,"l":62.895,"n":212,"o":62.895,"t":"2026-10-07T18:45:00Z","v":6339,"vw":62.996434},{"c":62.88,"h":63.02,"l":62.8,"n":278,"o":63.02,"t":"2026-10-07T19:00:00Z","v":8822,"vw":62.906434},{"c":62.715,"h":62.82,"l":62.6,"n":424,"o":62.82,"t":"2026-10-07T19:15:00Z","v":12765,"vw":62.70954},{"c":61.995,"h":62.77,"l":61.94,"n":1117,"o":62.75,"t":"2026-10-07T19:30:00Z","v":60631,"vw":62.29295},{"c":62.39,"h":62.455,"l":61.9,"n":2330,"o":61.99,"t":"2026-10-07T19:45:00Z","v":132586,"vw":62.264003},{"c":62.38,"h":62.38,"l":62.38,"n":20,"o":62.38,"t":"2026-10-07T20:00:00Z","v":152721,"vw":62.38},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-08T13:00:00Z","v":200,"vw":61},{"c":61.61,"h":61.93,"l":61.11,"n":268,"o":61.65,"t":"2026-10-08T13:30:00Z","v":37458,"vw":61.375541},{"c":61.55,"h":62.23,"l":61.5,"n":340,"o":61.5,"t":"2026-10-08T13:45:00Z","v":16754,"vw":61.7819},{"c":61.84,"h":61.84,"l":61.425,"n":549,"o":61.82,"t":"2026-10-08T14:00:00Z","v":32961,"vw":61.540824},{"c":62.725,"h":62.87,"l":61.575,"n":591,"o":61.575,"t":"2026-10-08T14:15:00Z","v":47485,"vw":62.190787},{"c":63.11,"h":63.11,"l":62.6,"n":285,"o":62.725,"t":"2026-10-08T14:30:00Z","v":11452,"vw":62.790516},{"c":61.79,"h":62.77,"l":61.68,"n":337,"o":62.77,"t":"2026-10-08T14:45:00Z","v":42106,"vw":62.422888},{"c":62.105,"h":62.255,"l":61.77,"n":386,"o":61.78,"t":"2026-10-08T15:00:00Z","v":10354,"vw":62.02255},{"c":62.22,"h":62.46,"l":61.89,"n":570,"o":62.13,"t":"2026-10-08T15:15:00Z","v":128934,"vw":62.072303},{"c":61.835,"h":62.075,"l":61.57,"n":380,"o":62.075,"t":"2026-10-08T15:30:00Z","v":71667,"vw":61.989897},{"c":61.6,"h":61.85,"l":61.51,"n":296,"o":61.715,"t":"2026-10-08T15:45:00Z","v":12361,"vw":61.61474},{"c":61.72,"h":61.79,"l":61.51,"n":276,"o":61.7,"t":"2026-10-08T16:00:00Z","v":9080,"vw":61.678163},{"c":61.83,"h":62.05,"l":61.63,"n":333,"o":61.74,"t":"2026-10-08T16:15:00Z","v":17857,"vw":61.866334},{"c":61.95,"h":61.97,"l":61.755,"n":325,"o":61.83,"t":"2026-10-08T16:30:00Z","v":13078,"vw":61.853349},{"c":62.44,"h":62.44,"l":61.835,"n":589,"o":62.03,"t":"2026-10-08T16:45:00Z","v":52528,"vw":62.27712},{"c":62.76,"h":62.92,"l":62.485,"n":435,"o":62.485,"t":"2026-10-08T17:00:00Z","v":18127,"vw":62.73191},{"c":63.02,"h":63.165,"l":62.78,"n":285,"o":62.85,"t":"2026-10-08T17:15:00Z","v":10894,"vw":63.029375},{"c":62.95,"h":63.26,"l":62.73,"n":502,"o":63.08,"t":"2026-10-08T17:30:00Z","v":15284,"vw":63.037999},{"c":63.21,"h":63.32,"l":63.05,"n":304,"o":63.05,"t":"2026-10-08T17:45:00Z","v":9119,"vw":63.194649},{"c":63.49,"h":63.49,"l":63.21,"n":378,"o":63.21,"t":"2026-10-08T18:00:00Z","v":10423,"vw":63.268434},{"c":63.4,"h":63.71,"l":63.11,"n":401,"o":63.71,"t":"2026-10-08T18:15:00Z","v":19904,"vw":63.201605},{"c":63.39,"h":63.39,"l":63.15,"n":506,"o":63.39,"t":"2026-10-08T18:30:00Z","v":35845,"vw":63.218321},{"c":63.27,"h":63.49,"l":63.17,"n":294,"o":63.4,"t":"2026-10-08T18:45:00Z","v":10022,"vw":63.331657},{"c":63.31,"h":63.44,"l":62.97,"n":488,"o":63.255,"t":"2026-10-08T19:00:00Z","v":22387,"vw":63.229924},{"c":63.63,"h":63.69,"l":63.2,"n":524,"o":63.34,"t":"2026-10-08T19:15:00Z","v":22031,"vw":63.448632},{"c":63.44,"h":63.62,"l":63.3225,"n":577,"o":63.62,"t":"2026-10-08T19:30:00Z","v":22670,"vw":63.451866},{"c":63.23,"h":63.455,"l":62.94,"n":1964,"o":63.405,"t":"2026-10-08T19:45:00Z","v":74023,"vw":63.180351},{"c":63.26,"h":63.26,"l":63.26,"n":27,"o":63.26,"t":"2026-10-08T20:00:00Z","v":123737,"vw":63.26},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-09T13:15:00Z","v":1000,"vw":63},{"c":64.15,"h":64.22,"l":62.88,"n":339,"o":62.97,"t":"2026-10-09T13:30:00Z","v":29594,"vw":63.663997},{"c":64.8,"h":65.01,"l":64.03,"n":326,"o":64.25,"t":"2026-10-09T13:45:00Z","v":19035,"vw":64.413347},{"c":65.05,"h":65.05,"l":64.8,"n":111,"o":64.8,"t":"2026-10-09T14:00:00Z","v":3500,"vw":64.924069},{"c":65,"h":65,"l":64.415,"n":189,"o":64.795,"t":"2026-10-09T14:15:00Z","v":4628,"vw":64.626654},{"c":64.385,"h":64.73,"l":64.385,"n":184,"o":64.61,"t":"2026-10-09T14:30:00Z","v":3389,"vw":64.524615},{"c":64.59,"h":64.63,"l":64.075,"n":236,"o":64.385,"t":"2026-10-09T14:45:00Z","v":7719,"vw":64.380349},{"c":64.475,"h":64.63,"l":64.38,"n":187,"o":64.63,"t":"2026-10-09T15:00:00Z","v":5767,"vw":64.5325},{"c":64.81,"h":64.83,"l":64.515,"n":335,"o":64.57,"t":"2026-10-09T15:15:00Z","v":7476,"vw":64.65865},{"c":64.82,"h":64.87,"l":64.605,"n":406,"o":64.75,"t":"2026-10-09T15:30:00Z","v":23618,"vw":64.684202},{"c":65.12,"h":65.12,"l":64.79,"n":311,"o":64.88,"t":"2026-10-09T15:45:00Z","v":8880,"vw":64.928467},{"c":65.03,"h":65.04,"l":64.9,"n":129,"o":65.04,"t":"2026-10-09T16:00:00Z","v":4401,"vw":64.983546},{"c":64.885,"h":65.06,"l":64.79,"n":195,"o":65,"t":"2026-10-09T16:15:00Z","v":5161,"vw":64.95558},{"c":65.005,"h":65.085,"l":64.87,"n":176,"o":65.05,"t":"2026-10-09T16:30:00Z","v":5004,"vw":64.983276},{"c":65.085,"h":65.18,"l":64.885,"n":313,"o":64.885,"t":"2026-10-09T16:45:00Z","v":11688,"vw":65.101681},{"c":64.94,"h":65.085,"l":64.9,"n":281,"o":65.085,"t":"2026-10-09T17:00:00Z","v":8629,"vw":64.989484},{"c":64.88,"h":64.96,"l":64.88,"n":64,"o":64.96,"t":"2026-10-09T17:15:00Z","v":2438,"vw":64.901871},{"c":64.785,"h":64.92,"l":64.765,"n":224,"o":64.885,"t":"2026-10-09T17:30:00Z","v":7167,"vw":64.838648},{"c":64.775,"h":64.85,"l":64.66,"n":147,"o":64.71,"t":"2026-10-09T17:45:00Z","v":3679,"vw":64.762541},{"c":64.59,"h":64.76,"l":64.405,"n":319,"o":64.76,"t":"2026-10-09T18:00:00Z","v":9402,"vw":64.584985},{"c":64.7,"h":64.755,"l":64.6,"n":123,"o":64.6,"t":"2026-10-09T18:15:00Z","v":3147,"vw":64.699432},{"c":64.62,"h":64.75,"l":64.56,"n":226,"o":64.59,"t":"2026-10-09T18:30:00Z","v":9743,"vw":64.639013},{"c":64.225,"h":64.75,"l":64.225,"n":513,"o":64.62,"t":"2026-10-09T18:45:00Z","v":15338,"vw":64.607402},{"c":63.75,"h":64.38,"l":63.72,"n":657,"o":64.225,"t":"2026-10-09T19:00:00Z","v":23360,"vw":64.000192},{"c":63.83,"h":63.92,"l":63.745,"n":485,"o":63.75,"t":"2026-10-09T19:15:00Z","v":9655,"vw":63.830825},{"c":63.81,"h":63.89,"l":63.66,"n":693,"o":63.835,"t":"2026-10-09T19:30:00Z","v":17587,"vw":63.776819},{"c":63.82,"h":63.96,"l":63.575,"n":2321,"o":63.825,"t":"2026-10-09T19:45:00Z","v":96636,"vw":63.818403},{"c":63.82,"h":63.82,"l":63.82,"n":26,"o":63.82,"t":"2026-10-09T20:00:00Z","v":138305,"vw":63.82},{"c":63.74,"h":64,"l":63.03,"n":230,"o":63.43,"t":"2026-10-12T13:30:00Z","v":20502,"vw":63.555388},{"c":63.855,"h":64,"l":63.37,"n":151,"o":63.755,"t":"2026-10-12T13:45:00Z","v":7103,"vw":63.718929},{"c":63.62,"h":63.66,"l":63.16,"n":148,"o":63.51,"t":"2026-10-12T14:00:00Z","v":3713,"vw":63.375213},{"c":64.15,"h":64.15,"l":63.19,"n":243,"o":63.48,"t":"2026-10-12T14:15:00Z","v":10478,"vw":63.851487},{"c":63.97,"h":63.98,"l":63.65,"n":193,"o":63.885,"t":"2026-10-12T14:30:00Z","v":8318,"vw":63.83232},{"c":63.81,"h":64.06,"l":63.63,"n":281,"o":63.83,"t":"2026-10-12T14:45:00Z","v":8331,"vw":63.88964},{"c":63.67,"h":63.74,"l":63.33,"n":359,"o":63.74,"t":"2026-10-12T15:00:00Z","v":10940,"vw":63.505737},{"c":63.7775,"h":63.78,"l":63.6,"n":129,"o":63.63,"t":"2026-10-12T15:15:00Z","v":3541,"vw":63.727893},{"c":63.44,"h":63.75,"l":63.44,"n":195,"o":63.75,"t":"2026-10-12T15:30:00Z","v":3764,"vw":63.544292},{"c":63.58,"h":63.66,"l":63.435,"n":203,"o":63.435,"t":"2026-10-12T15:45:00Z","v":4958,"vw":63.55845},{"c":63.43,"h":63.62,"l":63.4,"n":118,"o":63.62,"t":"2026-10-12T16:00:00Z","v":2549,"vw":63.468846},{"c":63.61,"h":63.64,"l":63.43,"n":179,"o":63.445,"t":"2026-10-12T16:15:00Z","v":5343,"vw":63.528336},{"c":63.67,"h":63.67,"l":63.5,"n":168,"o":63.61,"t":"2026-10-12T16:30:00Z","v":5957,"vw":63.594837},{"c":63.64,"h":63.84,"l":63.53,"n":224,"o":63.655,"t":"2026-10-12T16:45:00Z","v":9772,"vw":63.637472},{"c":63.37,"h":63.68,"l":63.16,"n":305,"o":63.58,"t":"2026-10-12T17:00:00Z","v":16859,"vw":63.344955},{"c":63.46,"h":63.74,"l":63.31,"n":330,"o":63.47,"t":"2026-10-12T17:15:00Z","v":16880,"vw":63.532714},{"c":63.41,"h":63.56,"l":63.37,"n":183,"o":63.42,"t":"2026-10-12T17:30:00Z","v":5012,"vw":63.452211},{"c":63.33,"h":63.39,"l":63.26,"n":117,"o":63.39,"t":"2026-10-12T17:45:00Z","v":3218,"vw":63.349333},{"c":63.45,"h":63.45,"l":63.25,"n":292,"o":63.4,"t":"2026-10-12T18:00:00Z","v":13505,"vw":63.336627},{"c":63.385,"h":63.47,"l":63.325,"n":76,"o":63.4,"t":"2026-10-12T18:15:00Z","v":2186,"vw":63.396208},{"c":63.325,"h":63.42,"l":63.305,"n":118,"o":63.35,"t":"2026-10-12T18:30:00Z","v":2315,"vw":63.344217},{"c":63.15,"h":63.3,"l":63.03,"n":265,"o":63.3,"t":"2026-10-12T18:45:00Z","v":7166,"vw":63.150823},{"c":62.995,"h":63.18,"l":62.91,"n":302,"o":63.17,"t":"2026-10-12T19:00:00Z","v":8235,"vw":63.0591},{"c":63.07,"h":63.12,"l":63.04,"n":383,"o":63.07,"t":"2026-10-12T19:15:00Z","v":8741,"vw":63.075164},{"c":62.795,"h":63.05,"l":62.68,"n":657,"o":63.05,"t":"2026-10-12T19:30:00Z","v":19229,"vw":62.870721},{"c":63.1,"h":63.145,"l":62.74,"n":1606,"o":62.74,"t":"2026-10-12T19:45:00Z","v":52687,"vw":63.012332},{"c":63.13,"h":63.13,"l":63.13,"n":38,"o":63.13,"t":"2026-10-12T20:00:00Z","v":156139,"vw":63.13},{"c":63.13,"h":63.13,"l":63.05,"n":29,"o":63.05,"t":"2026-10-13T12:00:00Z","v":1390,"vw":63.107528},{"c":63,"h":63,"l":61.52,"n":217,"o":61.92,"t":"2026-10-13T13:30:00Z","v":31004,"vw":62.237801},{"c":62.97,"h":63.24,"l":62.58,"n":344,"o":63.0875,"t":"2026-10-13T13:45:00Z","v":14923,"vw":62.945413},{"c":63.77,"h":63.78,"l":62.96,"n":387,"o":62.96,"t":"2026-10-13T14:00:00Z","v":25463,"vw":63.63249},{"c":63.49,"h":63.72,"l":63.2905,"n":285,"o":63.5001,"t":"2026-10-13T14:15:00Z","v":19997,"vw":63.585466},{"c":63.8,"h":63.8461,"l":63.4,"n":335,"o":63.46,"t":"2026-10-13T14:30:00Z","v":22586,"vw":63.61431},{"c":63.235,"h":63.78,"l":63.14,"n":461,"o":63.78,"t":"2026-10-13T14:45:00Z","v":15205,"vw":63.447809},{"c":62.76,"h":63.26,"l":62.62,"n":536,"o":63.25,"t":"2026-10-13T15:00:00Z","v":19523,"vw":62.989424},{"c":62.5,"h":62.92,"l":62.44,"n":397,"o":62.79,"t":"2026-10-13T15:15:00Z","v":16102,"vw":62.606656},{"c":62.77,"h":62.81,"l":62.485,"n":329,"o":62.485,"t":"2026-10-13T15:30:00Z","v":12148,"vw":62.606374},{"c":62.75,"h":62.81,"l":62.38,"n":503,"o":62.71,"t":"2026-10-13T15:45:00Z","v":78402,"vw":62.662528},{"c":62.82,"h":62.94,"l":62.71,"n":171,"o":62.78,"t":"2026-10-13T16:00:00Z","v":5651,"vw":62.835122},{"c":62.68,"h":62.75,"l":62.52,"n":276,"o":62.75,"t":"2026-10-13T16:15:00Z","v":5635,"vw":62.64381},{"c":62.59,"h":62.71,"l":62.55,"n":327,"o":62.69,"t":"2026-10-13T16:30:00Z","v":7135,"vw":62.619274},{"c":62.55,"h":62.73,"l":62.55,"n":305,"o":62.69,"t":"2026-10-13T16:45:00Z","v":7547,"vw":62.66512},{"c":62.495,"h":62.765,"l":62.495,"n":351,"o":62.55,"t":"2026-10-13T17:00:00Z","v":14319,"vw":62.610703},{"c":62.405,"h":62.57,"l":62.4,"n":263,"o":62.51,"t":"2026-10-13T17:15:00Z","v":7725,"vw":62.48478},{"c":62.62,"h":62.655,"l":62.41,"n":717,"o":62.5,"t":"2026-10-13T17:30:00Z","v":37876,"vw":62.518527},{"c":62.66,"h":63.03,"l":62.56,"n":533,"o":62.57,"t":"2026-10-13T17:45:00Z","v":23027,"vw":62.769336},{"c":62.84,"h":62.84,"l":62.625,"n":381,"o":62.625,"t":"2026-10-13T18:00:00Z","v":11795,"vw":62.754122},{"c":62.895,"h":62.92,"l":62.73,"n":337,"o":62.8,"t":"2026-10-13T18:15:00Z","v":9961,"vw":62.818756},{"c":62.855,"h":62.95,"l":62.83,"n":296,"o":62.87,"t":"2026-10-13T18:30:00Z","v":8979,"vw":62.893984},{"c":62.77,"h":63.04,"l":62.58,"n":482,"o":62.81,"t":"2026-10-13T18:45:00Z","v":66299,"vw":62.95658},{"c":62.89,"h":62.96,"l":62.66,"n":429,"o":62.805,"t":"2026-10-13T19:00:00Z","v":11062,"vw":62.825396},{"c":62.81,"h":62.92,"l":62.625,"n":772,"o":62.92,"t":"2026-10-13T19:15:00Z","v":27646,"vw":62.730083},{"c":63.02,"h":63.14,"l":62.714,"n":1196,"o":62.78,"t":"2026-10-13T19:30:00Z","v":55607,"vw":62.963361},{"c":62.35,"h":63.045,"l":62.19,"n":4137,"o":63.03,"t":"2026-10-13T19:45:00Z","v":254056,"vw":62.461968},{"c":62.4,"h":62.4,"l":62.4,"n":28,"o":62.4,"t":"2026-10-13T20:00:00Z","v":357130,"vw":62.4},{"c":62.3,"h":62.3,"l":62.3,"n":1,"o":62.3,"t":"2026-10-13T21:15:00Z","v":4150,"vw":62.3},{"c":62.65,"h":62.97,"l":62.65,"n":6,"o":62.97,"t":"2026-10-14T13:15:00Z","v":213,"vw":62.81},{"c":63,"h":63,"l":61.5,"n":291,"o":62.54,"t":"2026-10-14T13:30:00Z","v":36756,"vw":62.433746},{"c":62.92,"h":63.44,"l":62.435,"n":393,"o":62.935,"t":"2026-10-14T13:45:00Z","v":13564,"vw":63.097256},{"c":62.57,"h":63.05,"l":62.08,"n":740,"o":62.93,"t":"2026-10-14T14:00:00Z","v":46841,"vw":62.48806},{"c":62.45,"h":62.78,"l":62.03,"n":491,"o":62.57,"t":"2026-10-14T14:15:00Z","v":46254,"vw":62.499251},{"c":63.03,"h":63.03,"l":62.3,"n":424,"o":62.61,"t":"2026-10-14T14:30:00Z","v":17330,"vw":62.635942},{"c":62.68,"h":63.135,"l":62.65,"n":396,"o":63.13,"t":"2026-10-14T14:45:00Z","v":17955,"vw":62.926059},{"c":62.67,"h":62.74,"l":62.575,"n":653,"o":62.715,"t":"2026-10-14T15:00:00Z","v":31723,"vw":62.651503},{"c":62.06,"h":62.675,"l":62.06,"n":493,"o":62.675,"t":"2026-10-14T15:15:00Z","v":29223,"vw":62.3705},{"c":62.3,"h":62.3,"l":61.99,"n":391,"o":62.06,"t":"2026-10-14T15:30:00Z","v":16163,"vw":62.04721},{"c":61.71,"h":62.44,"l":61.71,"n":578,"o":62.225,"t":"2026-10-14T15:45:00Z","v":36235,"vw":62.006253},{"c":61.5,"h":61.82,"l":61.49,"n":308,"o":61.67,"t":"2026-10-14T16:00:00Z","v":10547,"vw":61.666458},{"c":61.785,"h":61.785,"l":61.27,"n":468,"o":61.67,"t":"2026-10-14T16:15:00Z","v":24927,"vw":61.491402},{"c":61.645,"h":61.86,"l":61.615,"n":298,"o":61.86,"t":"2026-10-14T16:30:00Z","v":6530,"vw":61.712671},{"c":61.635,"h":61.74,"l":61.615,"n":284,"o":61.7,"t":"2026-10-14T16:45:00Z","v":7051,"vw":61.698852},{"c":62.03,"h":62.09,"l":61.72,"n":370,"o":61.72,"t":"2026-10-14T17:00:00Z","v":8808,"vw":61.935224},{"c":62.06,"h":62.16,"l":62.04,"n":266,"o":62.07,"t":"2026-10-14T17:15:00Z","v":5762,"vw":62.116416},{"c":62.52,"h":62.52,"l":62.12,"n":262,"o":62.12,"t":"2026-10-14T17:30:00Z","v":7123,"vw":62.361184},{"c":62.65,"h":62.65,"l":62.5,"n":273,"o":62.51,"t":"2026-10-14T17:45:00Z","v":5805,"vw":62.556113},{"c":62.67,"h":62.92,"l":62.57,"n":835,"o":62.57,"t":"2026-10-14T18:00:00Z","v":40798,"vw":62.797621},{"c":62.295,"h":62.745,"l":62.24,"n":282,"o":62.6,"t":"2026-10-14T18:15:00Z","v":8472,"vw":62.537254},{"c":62.595,"h":63.01,"l":62.29,"n":514,"o":62.29,"t":"2026-10-14T18:30:00Z","v":25040,"vw":62.623884},{"c":62.61,"h":62.79,"l":62.46,"n":494,"o":62.5275,"t":"2026-10-14T18:45:00Z","v":17020,"vw":62.644362},{"c":62.32,"h":62.595,"l":62.12,"n":652,"o":62.595,"t":"2026-10-14T19:00:00Z","v":37558,"vw":62.398934},{"c":62.31,"h":62.46,"l":62.11,"n":631,"o":62.29,"t":"2026-10-14T19:15:00Z","v":21337,"vw":62.280473},{"c":62.22,"h":62.445,"l":62,"n":814,"o":62.36,"t":"2026-10-14T19:30:00Z","v":29854,"vw":62.258332},{"c":61.88,"h":62.41,"l":61.75,"n":2772,"o":62.22,"t":"2026-10-14T19:45:00Z","v":135047,"vw":62.019592},{"c":61.84,"h":61.84,"l":61.84,"n":24,"o":61.84,"t":"2026-10-14T20:00:00Z","v":402108,"vw":61.84},{"c":62.365,"h":63.24,"l":62.24,"n":297,"o":62.7,"t":"2026-10-15T13:30:00Z","v":14749,"vw":62.684877},{"c":62.48,"h":62.62,"l":61.915,"n":429,"o":62.33,"t":"2026-10-15T13:45:00Z","v":22833,"vw":62.354932},{"c":62.67,"h":62.88,"l":62.22,"n":399,"o":62.45,"t":"2026-10-15T14:00:00Z","v":21530,"vw":62.607024},{"c":61.8,"h":62.82,"l":61.8,"n":437,"o":62.7,"t":"2026-10-15T14:15:00Z","v":17221,"vw":62.429538},{"c":62.46,"h":62.585,"l":61.65,"n":414,"o":61.9,"t":"2026-10-15T14:30:00Z","v":13771,"vw":62.083596},{"c":62.46,"h":62.74,"l":62.37,"n":402,"o":62.59,"t":"2026-10-15T14:45:00Z","v":11521,"vw":62.534691},{"c":62.35,"h":62.68,"l":62.31,"n":393,"o":62.48,"t":"2026-10-15T15:00:00Z","v":13489,"vw":62.48234},{"c":62.38,"h":62.57,"l":62.17,"n":286,"o":62.42,"t":"2026-10-15T15:15:00Z","v":10914,"vw":62.436284},{"c":62.08,"h":62.465,"l":62.08,"n":239,"o":62.4,"t":"2026-10-15T15:30:00Z","v":7292,"vw":62.238325},{"c":62.25,"h":62.355,"l":61.99,"n":280,"o":62.02,"t":"2026-10-15T15:45:00Z","v":10616,"vw":62.163659},{"c":62.26,"h":62.51,"l":62.23,"n":297,"o":62.3,"t":"2026-10-15T16:00:00Z","v":10638,"vw":62.371391},{"c":62.08,"h":62.22,"l":61.91,"n":332,"o":62.22,"t":"2026-10-15T16:15:00Z","v":18306,"vw":62.056232},{"c":62.33,"h":62.36,"l":62.06,"n":243,"o":62.14,"t":"2026-10-15T16:30:00Z","v":8799,"vw":62.166728},{"c":62.35,"h":62.435,"l":62.35,"n":197,"o":62.38,"t":"2026-10-15T16:45:00Z","v":6002,"vw":62.385664},{"c":62.05,"h":62.31,"l":62.05,"n":199,"o":62.31,"t":"2026-10-15T17:00:00Z","v":6455,"vw":62.176327},{"c":62.185,"h":62.225,"l":61.84,"n":595,"o":62.15,"t":"2026-10-15T17:15:00Z","v":38682,"vw":61.991683},{"c":62.17,"h":62.5,"l":62.14,"n":301,"o":62.15,"t":"2026-10-15T17:30:00Z","v":11306,"vw":62.314913},{"c":62.2,"h":62.25,"l":62.0675,"n":206,"o":62.131,"t":"2026-10-15T17:45:00Z","v":6107,"vw":62.144156},{"c":61.8,"h":62.19,"l":61.77,"n":399,"o":62.06,"t":"2026-10-15T18:00:00Z","v":15863,"vw":61.988403},{"c":61.62,"h":61.86,"l":61.5425,"n":210,"o":61.82,"t":"2026-10-15T18:15:00Z","v":6808,"vw":61.758675},{"c":61.54,"h":61.68,"l":61.46,"n":228,"o":61.62,"t":"2026-10-15T18:30:00Z","v":6532,"vw":61.607553},{"c":61.04,"h":61.52,"l":60.96,"n":771,"o":61.52,"t":"2026-10-15T18:45:00Z","v":41216,"vw":61.08881},{"c":61.47,"h":61.5,"l":61.12,"n":430,"o":61.14,"t":"2026-10-15T19:00:00Z","v":17026,"vw":61.300672},{"c":61.61,"h":61.69,"l":61.46,"n":375,"o":61.57,"t":"2026-10-15T19:15:00Z","v":63323,"vw":61.509192},{"c":61.8,"h":61.85,"l":61.21,"n":1080,"o":61.625,"t":"2026-10-15T19:30:00Z","v":107452,"vw":61.45989},{"c":61.83,"h":62.01,"l":61.285,"n":2838,"o":61.72,"t":"2026-10-15T19:45:00Z","v":99979,"vw":61.712095},{"c":61.86,"h":61.86,"l":61.86,"n":20,"o":61.86,"t":"2026-10-15T20:00:00Z","v":563719,"vw":61.86},{"c":61.47,"h":62,"l":61.04,"n":819,"o":61.86,"t":"2026-10-16T13:30:00Z","v":134337,"vw":61.749478},{"c":60.76,"h":61.385,"l":60.46,"n":755,"o":61.38,"t":"2026-10-16T13:45:00Z","v":70371,"vw":60.977385},{"c":61.37,"h":61.42,"l":60.885,"n":525,"o":60.885,"t":"2026-10-16T14:00:00Z","v":20818,"vw":60.981889},{"c":61.06,"h":61.065,"l":60.9665,"n":56,"o":61.065,"t":"2026-10-16T14:15:00Z","v":1262,"vw":61.026857},{"c":61.23,"h":61.23,"l":60.795,"n":301,"o":60.912,"t":"2026-10-16T14:30:00Z","v":11792,"vw":61.086415},{"c":60.98,"h":61.15,"l":60.91,"n":91,"o":61.115,"t":"2026-10-16T14:45:00Z","v":3000,"vw":61.025237},{"c":60.6646,"h":61.11,"l":60.53,"n":375,"o":61.1,"t":"2026-10-16T15:00:00Z","v":7094,"vw":60.779261},{"c":60.205,"h":60.79,"l":60.0439,"n":924,"o":60.59,"t":"2026-10-16T15:15:00Z","v":63825,"vw":60.480318},{"c":60,"h":60.3,"l":60,"n":1263,"o":60.175,"t":"2026-10-16T15:30:00Z","v":88658,"vw":60.080258},{"c":60.09,"h":60.3,"l":59.9,"n":649,"o":60.065,"t":"2026-10-16T15:45:00Z","v":32565,"vw":60.043398},{"c":59.82,"h":60.07,"l":59.645,"n":506,"o":60.07,"t":"2026-10-16T16:00:00Z","v":20460,"vw":59.838692},{"c":59.52,"h":59.87,"l":59.52,"n":275,"o":59.66,"t":"2026-10-16T16:15:00Z","v":11323,"vw":59.770616},{"c":59.69,"h":59.75,"l":59.52,"n":214,"o":59.52,"t":"2026-10-16T16:30:00Z","v":7923,"vw":59.68609},{"c":59.75,"h":59.91,"l":59.59,"n":335,"o":59.71,"t":"2026-10-16T16:45:00Z","v":14459,"vw":59.715797},{"c":59.64,"h":59.78,"l":59.6,"n":240,"o":59.71,"t":"2026-10-16T17:00:00Z","v":7093,"vw":59.665586},{"c":59.42,"h":59.635,"l":59.37,"n":988,"o":59.51,"t":"2026-10-16T17:15:00Z","v":122046,"vw":59.503307},{"c":59.74,"h":59.75,"l":59.445,"n":213,"o":59.445,"t":"2026-10-16T17:30:00Z","v":6537,"vw":59.587256},{"c":59.67,"h":59.87,"l":59.64,"n":256,"o":59.73,"t":"2026-10-16T17:45:00Z","v":5535,"vw":59.757503},{"c":59.84,"h":59.84,"l":59.575,"n":310,"o":59.64,"t":"2026-10-16T18:00:00Z","v":9733,"vw":59.704197},{"c":59.925,"h":60,"l":59.81,"n":186,"o":59.84,"t":"2026-10-16T18:15:00Z","v":6419,"vw":59.889315},{"c":59.83,"h":60,"l":59.83,"n":429,"o":59.98,"t":"2026-10-16T18:30:00Z","v":13600,"vw":59.947084},{"c":59.635,"h":59.875,"l":59.635,"n":340,"o":59.825,"t":"2026-10-16T18:45:00Z","v":10737,"vw":59.774055},{"c":59.885,"h":59.97,"l":59.64,"n":576,"o":59.65,"t":"2026-10-16T19:00:00Z","v":17242,"vw":59.804866},{"c":59.82,"h":59.93,"l":59.79,"n":414,"o":59.865,"t":"2026-10-16T19:15:00Z","v":11474,"vw":59.849811},{"c":59.88,"h":60.12,"l":59.66,"n":1124,"o":59.875,"t":"2026-10-16T19:30:00Z","v":54197,"vw":59.853536},{"c":59.94,"h":60.029,"l":59.62,"n":2939,"o":59.88,"t":"2026-10-16T19:45:00Z","v":133820,"vw":59.81759},{"c":59.85,"h":59.85,"l":59.85,"n":24,"o":59.85,"t":"2026-10-16T20:00:00Z","v":169117,"vw":59.85},{"c":59.595,"h":61.25,"l":59.595,"n":196,"o":60.44,"t":"2026-10-19T13:30:00Z","v":21704,"vw":60.537755},{"c":60.7,"h":60.96,"l":59.22,"n":679,"o":59.22,"t":"2026-10-19T13:45:00Z","v":34420,"vw":60.194514},{"c":60.4975,"h":61.02,"l":60.37,"n":404,"o":60.5,"t":"2026-10-19T14:00:00Z","v":19409,"vw":60.68302},{"c":60.515,"h":60.86,"l":60.43,"n":488,"o":60.6,"t":"2026-10-19T14:15:00Z","v":20179,"vw":60.679713},{"c":60.19,"h":60.6,"l":60.002,"n":402,"o":60.515,"t":"2026-10-19T14:30:00Z","v":22706,"vw":60.386639},{"c":60.15,"h":60.23,"l":60.04,"n":289,"o":60.19,"t":"2026-10-19T14:45:00Z","v":13999,"vw":60.138062},{"c":60.17,"h":60.32,"l":59.985,"n":362,"o":60.26,"t":"2026-10-19T15:00:00Z","v":17697,"vw":60.177366},{"c":60.13,"h":60.28,"l":60.1,"n":294,"o":60.19,"t":"2026-10-19T15:15:00Z","v":11120,"vw":60.206092},{"c":60.255,"h":60.33,"l":60.11,"n":167,"o":60.11,"t":"2026-10-19T15:30:00Z","v":5493,"vw":60.247163},{"c":60.095,"h":60.25,"l":60.04,"n":227,"o":60.25,"t":"2026-10-19T15:45:00Z","v":8072,"vw":60.146791},{"c":60.2475,"h":60.33,"l":60.05,"n":483,"o":60.14,"t":"2026-10-19T16:00:00Z","v":25266,"vw":60.229606},{"c":60.23,"h":60.61,"l":60.22,"n":578,"o":60.2475,"t":"2026-10-19T16:15:00Z","v":25299,"vw":60.331804},{"c":60.135,"h":60.5,"l":60.12,"n":850,"o":60.23,"t":"2026-10-19T16:30:00Z","v":44720,"vw":60.324489},{"c":60,"h":60.05,"l":59.76,"n":181,"o":60,"t":"2026-10-19T16:45:00Z","v":6187,"vw":59.897391},{"c":60.03,"h":60.15,"l":59.86,"n":347,"o":59.9,"t":"2026-10-19T17:00:00Z","v":12950,"vw":60.036041},{"c":59.95,"h":60.035,"l":59.845,"n":239,"o":60.03,"t":"2026-10-19T17:15:00Z","v":19416,"vw":60.006719},{"c":59.62,"h":60.01,"l":59.62,"n":226,"o":59.97,"t":"2026-10-19T17:30:00Z","v":8025,"vw":59.948963},{"c":59.68,"h":59.68,"l":59.52,"n":126,"o":59.6,"t":"2026-10-19T17:45:00Z","v":3539,"vw":59.605409},{"c":59.6,"h":59.64,"l":59.56,"n":186,"o":59.64,"t":"2026-10-19T18:00:00Z","v":3741,"vw":59.609346},{"c":59.62,"h":59.705,"l":59.5,"n":403,"o":59.59,"t":"2026-10-19T18:15:00Z","v":13725,"vw":59.571001},{"c":59.64,"h":59.83,"l":59.5,"n":705,"o":59.62,"t":"2026-10-19T18:30:00Z","v":39435,"vw":59.60206},{"c":59.91,"h":59.91,"l":59.64,"n":481,"o":59.64,"t":"2026-10-19T18:45:00Z","v":18242,"vw":59.808089},{"c":59.92,"h":60.17,"l":59.85,"n":587,"o":59.92,"t":"2026-10-19T19:00:00Z","v":27083,"vw":60.005764},{"c":59.87,"h":60.01,"l":59.73,"n":646,"o":59.94,"t":"2026-10-19T19:15:00Z","v":47951,"vw":59.911603},{"c":60.065,"h":60.175,"l":59.81,"n":912,"o":59.95,"t":"2026-10-19T19:30:00Z","v":82357,"vw":59.915016},{"c":60.02,"h":60.18,"l":59.42,"n":4126,"o":60.075,"t":"2026-10-19T19:45:00Z","v":421513,"vw":59.778382},{"c":59.96,"h":59.96,"l":59.96,"n":29,"o":59.96,"t":"2026-10-19T20:00:00Z","v":225589,"vw":59.96},{"c":60.8,"h":61,"l":60.16,"n":124,"o":60.16,"t":"2026-10-20T13:30:00Z","v":8350,"vw":60.430021},{"c":61.23,"h":61.24,"l":60.52,"n":244,"o":60.8,"t":"2026-10-20T13:45:00Z","v":13557,"vw":60.855027},{"c":61.385,"h":61.5,"l":61.01,"n":227,"o":61.04,"t":"2026-10-20T14:00:00Z","v":13395,"vw":61.225802},{"c":61.82,"h":62,"l":61.095,"n":599,"o":61.32,"t":"2026-10-20T14:15:00Z","v":33296,"vw":61.619224},{"c":62.18,"h":62.325,"l":61.76,"n":380,"o":61.84,"t":"2026-10-20T14:30:00Z","v":26691,"vw":62.120968},{"c":62.215,"h":62.46,"l":61.93,"n":257,"o":62.17,"t":"2026-10-20T14:45:00Z","v":10242,"vw":62.274348},{"c":61.55,"h":62.47,"l":61.55,"n":469,"o":62.145,"t":"2026-10-20T15:00:00Z","v":15465,"vw":62.304927},{"c":61.735,"h":61.92,"l":61.49,"n":236,"o":61.66,"t":"2026-10-20T15:15:00Z","v":9517,"vw":61.711615},{"c":61.87,"h":62.09,"l":61.73,"n":210,"o":62.02,"t":"2026-10-20T15:30:00Z","v":6186,"vw":61.917603},{"c":61.76,"h":61.76,"l":61.65,"n":87,"o":61.73,"t":"2026-10-20T15:45:00Z","v":2031,"vw":61.703125},{"c":61.36,"h":61.52,"l":61.36,"n":124,"o":61.52,"t":"2026-10-20T16:00:00Z","v":3349,"vw":61.450973},{"c":61.79,"h":61.79,"l":61.35,"n":157,"o":61.35,"t":"2026-10-20T16:15:00Z","v":3267,"vw":61.511533},{"c":61.85,"h":61.85,"l":61.79,"n":88,"o":61.8,"t":"2026-10-20T16:30:00Z","v":1704,"vw":61.807394},{"c":61.79,"h":61.89,"l":61.66,"n":231,"o":61.79,"t":"2026-10-20T16:45:00Z","v":6070,"vw":61.801766},{"c":61.78,"h":61.82,"l":61.69,"n":200,"o":61.82,"t":"2026-10-20T17:00:00Z","v":7664,"vw":61.757941},{"c":62.38,"h":62.395,"l":61.75,"n":264,"o":61.8,"t":"2026-10-20T17:15:00Z","v":13540,"vw":61.921286},{"c":62.49,"h":62.5,"l":62.33,"n":236,"o":62.33,"t":"2026-10-20T17:30:00Z","v":7722,"vw":62.446443},{"c":62.285,"h":62.6199,"l":62.205,"n":534,"o":62.49,"t":"2026-10-20T17:45:00Z","v":54436,"vw":62.305868},{"c":62.37,"h":62.37,"l":62.07,"n":511,"o":62.29,"t":"2026-10-20T18:00:00Z","v":30787,"vw":62.249147},{"c":62.3,"h":62.4,"l":62.25,"n":209,"o":62.39,"t":"2026-10-20T18:15:00Z","v":5899,"vw":62.327945},{"c":62.155,"h":62.3,"l":62.02,"n":267,"o":62.29,"t":"2026-10-20T18:30:00Z","v":7676,"vw":62.17045},{"c":62.35,"h":62.6,"l":62.15,"n":383,"o":62.155,"t":"2026-10-20T18:45:00Z","v":14754,"vw":62.375218},{"c":62.23,"h":62.71,"l":62.23,"n":645,"o":62.365,"t":"2026-10-20T19:00:00Z","v":35519,"vw":62.43306},{"c":61.955,"h":62.23,"l":61.955,"n":253,"o":62.23,"t":"2026-10-20T19:15:00Z","v":5072,"vw":62.078185},{"c":62.13,"h":62.36,"l":62,"n":496,"o":62,"t":"2026-10-20T19:30:00Z","v":13709,"vw":62.193027},{"c":61.93,"h":62.395,"l":61.8,"n":2666,"o":62.13,"t":"2026-10-20T19:45:00Z","v":147889,"vw":61.99363},{"c":61.93,"h":61.93,"l":61.93,"n":20,"o":61.93,"t":"2026-10-20T20:00:00Z","v":238914,"vw":61.93},{"c":61.93,"h":61.93,"l":61.93,"n":1,"o":61.93,"t":"2026-10-20T21:00:00Z","v":4878,"vw":61.93},{"c":61.65,"h":61.65,"l":61.65,"n":30,"o":61.65,"t":"2026-10-21T13:00:00Z","v":1147,"vw":61.65},{"c":62.525,"h":63,"l":61.27,"n":207,"o":62.43,"t":"2026-10-21T13:30:00Z","v":17038,"vw":62.458918},{"c":62.35,"h":63.57,"l":62.35,"n":145,"o":62.515,"t":"2026-10-21T13:45:00Z","v":8753,"vw":63.02209},{"c":62.36,"h":62.85,"l":62.34,"n":242,"o":62.34,"t":"2026-10-21T14:00:00Z","v":19058,"vw":62.64412},{"c":62.655,"h":62.85,"l":62.45,"n":262,"o":62.465,"t":"2026-10-21T14:15:00Z","v":15258,"vw":62.551679},{"c":62.625,"h":62.715,"l":62.4,"n":199,"o":62.43,"t":"2026-10-21T14:30:00Z","v":12475,"vw":62.586259},{"c":62.88,"h":63.025,"l":62.57,"n":325,"o":62.83,"t":"2026-10-21T14:45:00Z","v":10589,"vw":62.783153},{"c":62.68,"h":62.82,"l":62.455,"n":90,"o":62.75,"t":"2026-10-21T15:00:00Z","v":2468,"vw":62.642398},{"c":63,"h":63.06,"l":62.64,"n":213,"o":62.79,"t":"2026-10-21T15:15:00Z","v":6219,"vw":62.874221},{"c":62.46,"h":62.94,"l":62.455,"n":433,"o":62.92,"t":"2026-10-21T15:30:00Z","v":26978,"vw":62.665262},{"c":62.3,"h":62.4775,"l":62.13,"n":176,"o":62.46,"t":"2026-10-21T15:45:00Z","v":7917,"vw":62.380895},{"c":62,"h":62.19,"l":61.95,"n":235,"o":62.08,"t":"2026-10-21T16:00:00Z","v":12265,"vw":62.09435},{"c":62.14,"h":62.22,"l":61.93,"n":158,"o":62.025,"t":"2026-10-21T16:15:00Z","v":12833,"vw":62.019628},{"c":62.13,"h":62.385,"l":61.951,"n":202,"o":62.1,"t":"2026-10-21T16:30:00Z","v":6659,"vw":62.197402},{"c":62.24,"h":62.33,"l":62.12,"n":102,"o":62.22,"t":"2026-10-21T16:45:00Z","v":4875,"vw":62.254835},{"c":62.5,"h":62.5,"l":62.24,"n":167,"o":62.4033,"t":"2026-10-21T17:00:00Z","v":5987,"vw":62.368629},{"c":62.24,"h":62.48,"l":62.24,"n":137,"o":62.48,"t":"2026-10-21T17:15:00Z","v":4103,"vw":62.377083},{"c":62.45,"h":62.45,"l":62.295,"n":153,"o":62.295,"t":"2026-10-21T17:30:00Z","v":4707,"vw":62.353711},{"c":62.35,"h":62.41,"l":62.27,"n":221,"o":62.38,"t":"2026-10-21T17:45:00Z","v":7557,"vw":62.326267},{"c":62.21,"h":62.27,"l":62.21,"n":67,"o":62.27,"t":"2026-10-21T18:00:00Z","v":1313,"vw":62.242},{"c":62.33,"h":62.465,"l":62.315,"n":160,"o":62.33,"t":"2026-10-21T18:15:00Z","v":4889,"vw":62.366424},{"c":62.79,"h":62.81,"l":62.32,"n":332,"o":62.36,"t":"2026-10-21T18:30:00Z","v":16886,"vw":62.492052},{"c":62.39,"h":62.885,"l":62.37,"n":513,"o":62.67,"t":"2026-10-21T18:45:00Z","v":20009,"vw":62.511155},{"c":62.295,"h":62.53,"l":62.22,"n":598,"o":62.345,"t":"2026-10-21T19:00:00Z","v":31208,"vw":62.382128},{"c":62.61,"h":62.61,"l":62.12,"n":455,"o":62.28,"t":"2026-10-21T19:15:00Z","v":20637,"vw":62.335115},{"c":62.48,"h":62.68,"l":62.48,"n":632,"o":62.5975,"t":"2026-10-21T19:30:00Z","v":26778,"vw":62.610936},{"c":62.24,"h":62.69,"l":62.2,"n":1638,"o":62.48,"t":"2026-10-21T19:45:00Z","v":65520,"vw":62.384944},{"c":62.24,"h":62.24,"l":62.24,"n":20,"o":62.24,"t":"2026-10-21T20:00:00Z","v":137243,"vw":62.24},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-21T21:15:00Z","v":100,"vw":61},{"c":62.54,"h":62.6,"l":61.395,"n":197,"o":61.95,"t":"2026-10-22T13:30:00Z","v":18876,"vw":62.204605},{"c":62.47,"h":62.99,"l":62.34,"n":48,"o":62.99,"t":"2026-10-22T13:45:00Z","v":6689,"vw":62.419247},{"c":61.74,"h":63.185,"l":61.71,"n":252,"o":63,"t":"2026-10-22T14:00:00Z","v":9134,"vw":62.448381},{"c":61.885,"h":62.19,"l":61.71,"n":166,"o":61.74,"t":"2026-10-22T14:15:00Z","v":9398,"vw":61.915589},{"c":62.255,"h":62.255,"l":61.545,"n":180,"o":61.84,"t":"2026-10-22T14:30:00Z","v":5757,"vw":61.818991},{"c":62.34,"h":62.4,"l":62.04,"n":225,"o":62.13,"t":"2026-10-22T14:45:00Z","v":7020,"vw":62.202368},{"c":62.26,"h":62.46,"l":62.11,"n":245,"o":62.27,"t":"2026-10-22T15:00:00Z","v":7111,"vw":62.211478},{"c":62.42,"h":62.57,"l":62.36,"n":130,"o":62.49,"t":"2026-10-22T15:15:00Z","v":4488,"vw":62.467625},{"c":62.92,"h":62.92,"l":62.43,"n":303,"o":62.51,"t":"2026-10-22T15:30:00Z","v":8375,"vw":62.651115},{"c":63.08,"h":63.145,"l":62.78,"n":230,"o":62.915,"t":"2026-10-22T15:45:00Z","v":10108,"vw":62.978325},{"c":62.625,"h":63.095,"l":62.625,"n":72,"o":63.095,"t":"2026-10-22T16:00:00Z","v":3090,"vw":62.903215},{"c":62.9,"h":62.975,"l":62.8,"n":150,"o":62.805,"t":"2026-10-22T16:15:00Z","v":5467,"vw":62.89332},{"c":62.305,"h":62.95,"l":62.305,"n":170,"o":62.92,"t":"2026-10-22T16:30:00Z","v":4893,"vw":62.652982},{"c":62.36,"h":62.36,"l":61.99,"n":191,"o":62.26,"t":"2026-10-22T16:45:00Z","v":6567,"vw":62.199126},{"c":62.38,"h":62.38,"l":62.09,"n":115,"o":62.09,"t":"2026-10-22T17:00:00Z","v":3399,"vw":62.257631},{"c":62.125,"h":62.45,"l":62.11,"n":375,"o":62.36,"t":"2026-10-22T17:15:00Z","v":22864,"vw":62.261783},{"c":62.52,"h":62.59,"l":62.125,"n":210,"o":62.125,"t":"2026-10-22T17:30:00Z","v":6394,"vw":62.434483},{"c":62.5,"h":62.6554,"l":62.43,"n":250,"o":62.5,"t":"2026-10-22T17:45:00Z","v":12791,"vw":62.517649},{"c":62.52,"h":62.62,"l":62.47,"n":223,"o":62.5,"t":"2026-10-22T18:00:00Z","v":13800,"vw":62.49444},{"c":62.53,"h":62.84,"l":62.465,"n":281,"o":62.57,"t":"2026-10-22T18:15:00Z","v":8956,"vw":62.593688},{"c":62.425,"h":62.6175,"l":62.425,"n":259,"o":62.55,"t":"2026-10-22T18:30:00Z","v":10041,"vw":62.487251},{"c":62.42,"h":62.46,"l":62.29,"n":319,"o":62.41,"t":"2026-10-22T18:45:00Z","v":12457,"vw":62.394642},{"c":62.69,"h":62.825,"l":62.37,"n":686,"o":62.42,"t":"2026-10-22T19:00:00Z","v":28159,"vw":62.530745},{"c":62.2,"h":62.69,"l":62.14,"n":429,"o":62.6,"t":"2026-10-22T19:15:00Z","v":71800,"vw":62.526364},{"c":62.16,"h":62.29,"l":61.97,"n":681,"o":62.1549,"t":"2026-10-22T19:30:00Z","v":30534,"vw":62.124554},{"c":62.55,"h":62.69,"l":61.815,"n":1952,"o":62.055,"t":"2026-10-22T19:45:00Z","v":86693,"vw":62.416856},{"c":62.54,"h":62.54,"l":62.54,"n":40,"o":62.54,"t":"2026-10-22T20:00:00Z","v":143138,"vw":62.54},{"c":62.95,"h":62.95,"l":62.95,"n":10,"o":62.95,"t":"2026-10-23T08:00:00Z","v":193,"vw":62.95},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-10-23T12:15:00Z","v":102,"vw":62.2},{"c":60.19,"h":62.36,"l":60,"n":188,"o":62.36,"t":"2026-10-23T13:30:00Z","v":11372,"vw":61.370085},{"c":60.74,"h":61.08,"l":60.01,"n":275,"o":60.04,"t":"2026-10-23T13:45:00Z","v":10837,"vw":60.608787},{"c":60.34,"h":60.81,"l":60.15,"n":243,"o":60.76,"t":"2026-10-23T14:00:00Z","v":6350,"vw":60.579715},{"c":60.12,"h":60.29,"l":59.86,"n":232,"o":60.15,"t":"2026-10-23T14:15:00Z","v":7351,"vw":60.045037},{"c":60.23,"h":60.4,"l":60,"n":183,"o":60,"t":"2026-10-23T14:30:00Z","v":9200,"vw":60.113114},{"c":60.7,"h":60.705,"l":60.13,"n":161,"o":60.225,"t":"2026-10-23T14:45:00Z","v":5797,"vw":60.360692},{"c":60.33,"h":61.13,"l":60.27,"n":162,"o":60.51,"t":"2026-10-23T15:00:00Z","v":4099,"vw":60.382632},{"c":60.715,"h":60.715,"l":60.36,"n":249,"o":60.53,"t":"2026-10-23T15:15:00Z","v":5388,"vw":60.562037},{"c":60.66,"h":60.78,"l":60.42,"n":235,"o":60.655,"t":"2026-10-23T15:30:00Z","v":5497,"vw":60.610472},{"c":60.78,"h":60.98,"l":60.58,"n":137,"o":60.58,"t":"2026-10-23T15:45:00Z","v":2590,"vw":60.827692},{"c":60.75,"h":60.9,"l":60.73,"n":265,"o":60.895,"t":"2026-10-23T16:00:00Z","v":5281,"vw":60.776809},{"c":60.7,"h":60.84,"l":60.555,"n":308,"o":60.7,"t":"2026-10-23T16:15:00Z","v":7770,"vw":60.698469},{"c":60.83,"h":61.02,"l":60.79,"n":465,"o":60.81,"t":"2026-10-23T16:30:00Z","v":18844,"vw":60.956051},{"c":60.79,"h":60.955,"l":60.725,"n":119,"o":60.955,"t":"2026-10-23T16:45:00Z","v":3776,"vw":60.845513},{"c":60.77,"h":60.88,"l":60.7,"n":247,"o":60.805,"t":"2026-10-23T17:00:00Z","v":11514,"vw":60.785587},{"c":61.16,"h":61.16,"l":60.67,"n":340,"o":60.705,"t":"2026-10-23T17:15:00Z","v":13767,"vw":60.860073},{"c":60.985,"h":61.2,"l":60.98,"n":143,"o":61.2,"t":"2026-10-23T17:30:00Z","v":5765,"vw":61.030972},{"c":60.99,"h":61.05,"l":60.895,"n":247,"o":61,"t":"2026-10-23T17:45:00Z","v":12556,"vw":60.996186},{"c":61.5,"h":61.5,"l":60.83,"n":519,"o":61.05,"t":"2026-10-23T18:00:00Z","v":24897,"vw":61.16742}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":97.51745950205809,"iv":1.5563226668853967,"gamma":0.010554848585670426,"theta":-0.13339771352469373,"vega":0.047778759800948034,"rho":0.007498011552365686,"breakevenPct":62.548714637492836},{"delta":0.25,"premium":2.6848563968668406,"strike":82.68929503916449,"iv":1.24335091383812,"gamma":0.015024281984334203,"theta":-0.12122506527415143,"vega":0.05403342036553525,"rho":0.009683998466588625,"breakevenPct":38.81975843257128},{"delta":0.3,"premium":3.3121495327102806,"strike":77.71028037383178,"iv":1.1999429906542056,"gamma":0.01692429906542056,"theta":-0.1279915887850467,"vega":0.05896448598130841,"rho":0.011553550541379253,"breakevenPct":31.743788465922044},{"delta":0.35,"premium":4.006876790830945,"strike":73.91117478510029,"iv":1.181411747851003,"gamma":0.018335530085959884,"theta":-0.13453151862464183,"vega":0.06287106017191978,"rho":0.013375318316179365,"breakevenPct":26.69601882265241},{"delta":0.4,"premium":4.687392550143267,"strike":70.32951289398281,"iv":1.145595128939828,"gamma":0.019768194842406876,"theta":-0.13660888252148998,"vega":0.06573638968481375,"rho":0.015207702150071847,"breakevenPct":21.97870803922939},{"delta":0.45,"premium":5.469004524886878,"strike":67.43212669683258,"iv":1.1239140271493213,"gamma":0.02056764705882353,"theta":-0.13685135746606336,"vega":0.06697579185520362,"rho":0.016967875849735272,"breakevenPct":18.53842475076335},{"delta":0.5,"premium":6.326330798479088,"strike":64.66730038022814,"iv":1.1119762357414449,"gamma":0.021060266159695817,"theta":-0.13729923954372622,"vega":0.06776692015209125,"rho":0.018672275362322105,"breakevenPct":15.4367986645646},{"delta":0.55,"premium":7.585836501901143,"strike":62.29087452471482,"iv":1.151092205323194,"gamma":0.020062167300380226,"theta":-0.14015095057034221,"vega":0.06681634980988593,"rho":0.020079005889822688,"breakevenPct":13.620668335960925},{"delta":0.6,"premium":8.843329989969911,"strike":59.90972918756269,"iv":1.1882204613841525,"gamma":0.01907472417251755,"theta":-0.1425966900702106,"vega":0.0657826479438315,"rho":0.0214871401736479,"breakevenPct":11.793592158589584},{"delta":0.65,"premium":10.046940822467404,"strike":57.40220661985958,"iv":1.1721221664994985,"gamma":0.01837261785356068,"theta":-0.13417141424272816,"vega":0.06252286860581745,"rho":0.02293286393238819,"breakevenPct":9.673410475328422},{"delta":0.7,"premium":11.282329545454544,"strike":54.88068181818182,"iv":1.1580984090909092,"gamma":0.01761409090909091,"theta":-0.12574920454545455,"vega":0.05916852272727273,"rho":0.024354718119799525,"breakevenPct":7.5821322985957185},{"delta":0.75,"premium":13.242556818181818,"strike":52.03977272727273,"iv":1.1913938636363637,"gamma":0.015568636363636364,"theta":-0.11739693181818181,"vega":0.053657159090909096,"rho":0.025232118751660107,"breakevenPct":6.15012934220252},{"delta":0.8,"premium":15.353125,"strike":49.0625,"iv":1.221375,"gamma":0.013406249999999998,"theta":-0.10695624999999999,"vega":0.04745,"rho":0.025994920027493092,"breakevenPct":4.740853658536592},{"delta":0.85,"premium":17.846476063829787,"strike":45.73803191489362,"iv":1.2429175531914893,"gamma":0.010946143617021276,"theta":-0.09119827127659574,"vega":0.03947127659574468,"rho":0.02646593996422035,"breakevenPct":3.3894438678429335},{"delta":0.9,"premium":22.61361214106109,"strike":40.369656987844955,"iv":1.404196656197156,"gamma":0.0073366346159362645,"theta":-0.07850054729067867,"vega":0.02989389200695091,"rho":0.025213218610624637,"breakevenPct":2.411819721798453}],"put":[{"delta":0.15,"premium":2.514556300014272,"strike":43.227815000713576,"iv":1.5575793899651444,"gamma":0.008870218802613858,"theta":-0.10809314172160588,"vega":0.03965317318440632,"rho":-0.009158372263896944,"breakevenPct":33.79957934845641},{"delta":0.2,"premium":2.6958333333333333,"strike":49.16666666666667,"iv":1.20705,"gamma":0.013733333333333335,"theta":-0.10046666666666666,"vega":0.04761666666666667,"rho":-0.011716098659591397,"breakevenPct":24.437669376693766},{"delta":0.25,"premium":3.6834266802443993,"strike":52.15376782077393,"iv":1.1883174134419552,"gamma":0.015490733197556008,"theta":-0.1117918533604888,"vega":0.053495213849287175,"rho":-0.014865824023999018,"breakevenPct":21.186437169870683},{"delta":0.3,"premium":4.816318737270876,"strike":54.69959266802444,"iv":1.222380549898167,"gamma":0.01666181262729124,"theta":-0.12655763747454174,"vega":0.05904511201629328,"rho":-0.01812291795138285,"breakevenPct":18.88898547844949},{"delta":0.35,"premium":5.863989637305699,"strike":57.284974093264246,"iv":1.1974265284974093,"gamma":0.018033886010362692,"theta":-0.1306763730569948,"vega":0.06253336787564767,"rho":-0.021315595315161823,"breakevenPct":16.388643161043014},{"delta":0.4,"premium":6.9002590673575135,"strike":59.87564766839378,"iv":1.1645767875647668,"gamma":0.019432849740932644,"theta":-0.13337067357512955,"vega":0.06574580310880829,"rho":-0.02449965458993244,"breakevenPct":13.861156746282493},{"delta":0.45,"premium":7.9924976700838775,"strike":62.218080149114634,"iv":1.1278656104380242,"gamma":0.020431593662628145,"theta":-0.13066085740913327,"vega":0.06678723205964586,"rho":-0.027720726227604985,"breakevenPct":11.828321172307717},{"delta":0.5,"premium":9.087558247903075,"strike":64.5479962721342,"iv":1.0909597390493944,"gamma":0.021410158434296365,"theta":-0.12767856477166822,"vega":0.06771919850885368,"rho":-0.03094366403483561,"breakevenPct":9.820425976859953},{"delta":0.55,"premium":11.294799498746869,"strike":67.52506265664161,"iv":1.1294026315789474,"gamma":0.020488972431077696,"theta":-0.13038258145363407,"vega":0.06704147869674185,"rho":-0.035009997750945425,"breakevenPct":8.568677792041075},{"delta":0.6,"premium":13.751592356687896,"strike":70.6687898089172,"iv":1.1749292993630573,"gamma":0.01922611464968153,"theta":-0.13232929936305732,"vega":0.06561146496815287,"rho":-0.03926620707543761,"breakevenPct":7.451711459789759},{"delta":0.65,"premium":16.14012738853503,"strike":73.85350318471338,"iv":1.1788783439490444,"gamma":0.018398089171974524,"theta":-0.12627834394904458,"vega":0.06280891719745223,"rho":-0.04347303992519609,"breakevenPct":6.157112526539278},{"delta":0.7,"premium":19.37347294938918,"strike":77.79232111692845,"iv":1.2038113438045375,"gamma":0.016927225130890053,"theta":-0.12007905759162305,"vega":0.05900767888307156,"rho":-0.048326824959357056,"breakevenPct":5.010002979610949},{"delta":0.75,"premium":22.686046511627907,"strike":81.79505813953489,"iv":1.2060290697674418,"gamma":0.015353779069767442,"theta":-0.10867863372093023,"vega":0.05382020348837209,"rho":-0.05324185746118436,"breakevenPct":3.8877859708829643},{"delta":0.8,"premium":25.87323943661972,"strike":85.6924882629108,"iv":1.1786835680751173,"gamma":0.013923004694835681,"theta":-0.09214413145539906,"vega":0.04759976525821596,"rho":-0.058062197022129496,"breakevenPct":2.732928737738081},{"delta":0.85,"premium":33.931533418923266,"strike":94.31085919476625,"iv":1.260619832208995,"gamma":0.01085376611244439,"theta":-0.07873340903556514,"vega":0.03977443762511243,"rho":-0.0666895734938607,"breakevenPct":1.8222345108244125},{"delta":0.9,"premium":38.58358567959844,"strike":99.57883411448097,"iv":1.1897386193459156,"gamma":0.00860235221027064,"theta":-0.05173044889272281,"vega":0.029861094310414844,"rho":-0.0726444506882724,"breakevenPct":0.8207342522235404}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":97.51745950205809,"iv":1.5563226668853967,"gamma":0.010554848585670426,"theta":-0.13339771352469373,"vega":0.047778759800948034,"rho":0.007498011552365686,"breakevenPct":62.548714637492836},{"delta":0.25,"premium":2.6848563968668406,"strike":82.68929503916449,"iv":1.24335091383812,"gamma":0.015024281984334203,"theta":-0.12122506527415143,"vega":0.05403342036553525,"rho":0.009683998466588625,"breakevenPct":38.81975843257128},{"delta":0.3,"premium":3.3121495327102806,"strike":77.71028037383178,"iv":1.1999429906542056,"gamma":0.01692429906542056,"theta":-0.1279915887850467,"vega":0.05896448598130841,"rho":0.011553550541379253,"breakevenPct":31.743788465922044},{"delta":0.35,"premium":4.006876790830945,"strike":73.91117478510029,"iv":1.181411747851003,"gamma":0.018335530085959884,"theta":-0.13453151862464183,"vega":0.06287106017191978,"rho":0.013375318316179365,"breakevenPct":26.69601882265241},{"delta":0.4,"premium":4.687392550143267,"strike":70.32951289398281,"iv":1.145595128939828,"gamma":0.019768194842406876,"theta":-0.13660888252148998,"vega":0.06573638968481375,"rho":0.015207702150071847,"breakevenPct":21.97870803922939},{"delta":0.45,"premium":5.469004524886878,"strike":67.43212669683258,"iv":1.1239140271493213,"gamma":0.02056764705882353,"theta":-0.13685135746606336,"vega":0.06697579185520362,"rho":0.016967875849735272,"breakevenPct":18.53842475076335},{"delta":0.5,"premium":6.326330798479088,"strike":64.66730038022814,"iv":1.1119762357414449,"gamma":0.021060266159695817,"theta":-0.13729923954372622,"vega":0.06776692015209125,"rho":0.018672275362322105,"breakevenPct":15.4367986645646},{"delta":0.55,"premium":7.585836501901143,"strike":62.29087452471482,"iv":1.151092205323194,"gamma":0.020062167300380226,"theta":-0.14015095057034221,"vega":0.06681634980988593,"rho":0.020079005889822688,"breakevenPct":13.620668335960925},{"delta":0.6,"premium":8.843329989969911,"strike":59.90972918756269,"iv":1.1882204613841525,"gamma":0.01907472417251755,"theta":-0.1425966900702106,"vega":0.0657826479438315,"rho":0.0214871401736479,"breakevenPct":11.793592158589584},{"delta":0.65,"premium":10.046940822467404,"strike":57.40220661985958,"iv":1.1721221664994985,"gamma":0.01837261785356068,"theta":-0.13417141424272816,"vega":0.06252286860581745,"rho":0.02293286393238819,"breakevenPct":9.673410475328422},{"delta":0.7,"premium":11.282329545454544,"strike":54.88068181818182,"iv":1.1580984090909092,"gamma":0.01761409090909091,"theta":-0.12574920454545455,"vega":0.05916852272727273,"rho":0.024354718119799525,"breakevenPct":7.5821322985957185},{"delta":0.75,"premium":13.242556818181818,"strike":52.03977272727273,"iv":1.1913938636363637,"gamma":0.015568636363636364,"theta":-0.11739693181818181,"vega":0.053657159090909096,"rho":0.025232118751660107,"breakevenPct":6.15012934220252},{"delta":0.8,"premium":15.353125,"strike":49.0625,"iv":1.221375,"gamma":0.013406249999999998,"theta":-0.10695624999999999,"vega":0.04745,"rho":0.025994920027493092,"breakevenPct":4.740853658536592},{"delta":0.85,"premium":17.846476063829787,"strike":45.73803191489362,"iv":1.2429175531914893,"gamma":0.010946143617021276,"theta":-0.09119827127659574,"vega":0.03947127659574468,"rho":0.02646593996422035,"breakevenPct":3.3894438678429335},{"delta":0.9,"premium":22.61361214106109,"strike":40.369656987844955,"iv":1.404196656197156,"gamma":0.0073366346159362645,"theta":-0.07850054729067867,"vega":0.02989389200695091,"rho":0.025213218610624637,"breakevenPct":2.411819721798453}],"put":[{"delta":0.15,"premium":2.514556300014272,"strike":43.227815000713576,"iv":1.5575793899651444,"gamma":0.008870218802613858,"theta":-0.10809314172160588,"vega":0.03965317318440632,"rho":-0.009158372263896944,"breakevenPct":33.79957934845641},{"delta":0.2,"premium":2.6958333333333333,"strike":49.16666666666667,"iv":1.20705,"gamma":0.013733333333333335,"theta":-0.10046666666666666,"vega":0.04761666666666667,"rho":-0.011716098659591397,"breakevenPct":24.437669376693766},{"delta":0.25,"premium":3.6834266802443993,"strike":52.15376782077393,"iv":1.1883174134419552,"gamma":0.015490733197556008,"theta":-0.1117918533604888,"vega":0.053495213849287175,"rho":-0.014865824023999018,"breakevenPct":21.186437169870683},{"delta":0.3,"premium":4.816318737270876,"strike":54.69959266802444,"iv":1.222380549898167,"gamma":0.01666181262729124,"theta":-0.12655763747454174,"vega":0.05904511201629328,"rho":-0.01812291795138285,"breakevenPct":18.88898547844949},{"delta":0.35,"premium":5.863989637305699,"strike":57.284974093264246,"iv":1.1974265284974093,"gamma":0.018033886010362692,"theta":-0.1306763730569948,"vega":0.06253336787564767,"rho":-0.021315595315161823,"breakevenPct":16.388643161043014},{"delta":0.4,"premium":6.9002590673575135,"strike":59.87564766839378,"iv":1.1645767875647668,"gamma":0.019432849740932644,"theta":-0.13337067357512955,"vega":0.06574580310880829,"rho":-0.02449965458993244,"breakevenPct":13.861156746282493},{"delta":0.45,"premium":7.9924976700838775,"strike":62.218080149114634,"iv":1.1278656104380242,"gamma":0.020431593662628145,"theta":-0.13066085740913327,"vega":0.06678723205964586,"rho":-0.027720726227604985,"breakevenPct":11.828321172307717},{"delta":0.5,"premium":9.087558247903075,"strike":64.5479962721342,"iv":1.0909597390493944,"gamma":0.021410158434296365,"theta":-0.12767856477166822,"vega":0.06771919850885368,"rho":-0.03094366403483561,"breakevenPct":9.820425976859953},{"delta":0.55,"premium":11.294799498746869,"strike":67.52506265664161,"iv":1.1294026315789474,"gamma":0.020488972431077696,"theta":-0.13038258145363407,"vega":0.06704147869674185,"rho":-0.035009997750945425,"breakevenPct":8.568677792041075},{"delta":0.6,"premium":13.751592356687896,"strike":70.6687898089172,"iv":1.1749292993630573,"gamma":0.01922611464968153,"theta":-0.13232929936305732,"vega":0.06561146496815287,"rho":-0.03926620707543761,"breakevenPct":7.451711459789759},{"delta":0.65,"premium":16.14012738853503,"strike":73.85350318471338,"iv":1.1788783439490444,"gamma":0.018398089171974524,"theta":-0.12627834394904458,"vega":0.06280891719745223,"rho":-0.04347303992519609,"breakevenPct":6.157112526539278},{"delta":0.7,"premium":19.37347294938918,"strike":77.79232111692845,"iv":1.2038113438045375,"gamma":0.016927225130890053,"theta":-0.12007905759162305,"vega":0.05900767888307156,"rho":-0.048326824959357056,"breakevenPct":5.010002979610949},{"delta":0.75,"premium":22.686046511627907,"strike":81.79505813953489,"iv":1.2060290697674418,"gamma":0.015353779069767442,"theta":-0.10867863372093023,"vega":0.05382020348837209,"rho":-0.05324185746118436,"breakevenPct":3.8877859708829643},{"delta":0.8,"premium":25.87323943661972,"strike":85.6924882629108,"iv":1.1786835680751173,"gamma":0.013923004694835681,"theta":-0.09214413145539906,"vega":0.04759976525821596,"rho":-0.058062197022129496,"breakevenPct":2.732928737738081},{"delta":0.85,"premium":33.931533418923266,"strike":94.31085919476625,"iv":1.260619832208995,"gamma":0.01085376611244439,"theta":-0.07873340903556514,"vega":0.03977443762511243,"rho":-0.0666895734938607,"breakevenPct":1.8222345108244125},{"delta":0.9,"premium":38.58358567959844,"strike":99.57883411448097,"iv":1.1897386193459156,"gamma":0.00860235221027064,"theta":-0.05173044889272281,"vega":0.029861094310414844,"rho":-0.0726444506882724,"breakevenPct":0.8207342522235404}]}},"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"}}