{"symbol":"CTSH","url":"https://intraalpha.com/companies/CTSH","capturedAt":"2026-10-22T22:58:57.019Z","state":"ready","quote":{"symbol":"CTSH","last_price":73.7,"prev_close":69.55,"regular_close":73.72,"change":4.15,"change_pct":5.9669,"regular_change":4.17,"regular_change_pct":5.9957,"extended_change":-0.02,"extended_change_pct":-0.0271,"bid":72.13,"ask":73.92,"bid_size":100,"ask_size":100,"volume":9931677,"vwap":72.606715,"open":70.05,"high":73.92,"low":69.57,"close":73.72,"trade_count":90382,"last_trade_at":"2026-10-22T22:55:29.260118526Z","last_quote_at":"2026-10-22T22:55:29.2735322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:52.833375637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CTSH","fetched_at":"2026-10-22T22:58:56.563518+00:00","name":"Cognizant Technology Solutions Corp Class A","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Cognizant is an American multinational technology company that provides business consulting, information technology and outsourcing services. It is headquartered in Teaneck, New Jersey, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":31328397000,"ebitda":4036000000,"pe_ratio":14.64,"peg_ratio":0.855,"book_value":32,"dividend_per_share":1.3,"dividend_yield":0.0191,"eps":4.75,"revenue_ttm":21642000000,"gross_profit_ttm":7237000000,"profit_margin":0.103,"operating_margin_ttm":0.175,"return_on_assets_ttm":0.107,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":0.038,"quarterly_revenue_growth":0.045,"analyst_target_price":66.66,"analyst_number":3,"beta":0.851,"fifty_two_week_high":85.48,"fifty_two_week_low":36.86,"fifty_day_ma":60.98,"two_hundred_day_ma":59.57,"shares_outstanding":450444000,"forward_pe":9.41,"price_to_sales":1.448,"price_to_book":1.828,"ev_to_revenue":1.279,"ev_to_ebitda":6.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:56.563518+00:00"},"optionObservedAt":"2026-10-22T19:55:02.719Z","bars":[{"c":63.15,"h":63.15,"l":62.47,"n":51,"o":62.84,"t":"2026-10-15T08:00:00Z","v":1782,"vw":62.876744},{"c":62.5103,"h":62.83,"l":62.5103,"n":13,"o":62.83,"t":"2026-10-15T08:20:00Z","v":813,"vw":62.61265},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-15T08:45:00Z","v":100,"vw":62.96},{"c":62.96,"h":62.96,"l":62.96,"n":3,"o":62.96,"t":"2026-10-15T09:40:00Z","v":170,"vw":62.96},{"c":63.35,"h":63.35,"l":63.35,"n":23,"o":63.35,"t":"2026-10-15T10:20:00Z","v":222,"vw":63.35},{"c":63.5,"h":63.5,"l":63.49,"n":11,"o":63.5,"t":"2026-10-15T11:00:00Z","v":1781,"vw":63.499428},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-15T11:20:00Z","v":100,"vw":63.5},{"c":63.5,"h":63.59,"l":63.2,"n":49,"o":63.2,"t":"2026-10-15T12:55:00Z","v":6905,"vw":63.331776},{"c":63.4194,"h":63.4194,"l":63.4,"n":3,"o":63.4,"t":"2026-10-15T13:05:00Z","v":300,"vw":63.4098},{"c":64.79,"h":64.88,"l":63.23,"n":938,"o":63.23,"t":"2026-10-15T13:30:00Z","v":112747,"vw":63.831331},{"c":65.64,"h":65.7,"l":64.5592,"n":2065,"o":64.675,"t":"2026-10-15T13:35:00Z","v":168899,"vw":65.05024},{"c":65.58,"h":66.13,"l":65.45,"n":3618,"o":65.65,"t":"2026-10-15T13:40:00Z","v":309416,"vw":65.755569},{"c":65.34,"h":65.99,"l":65.235,"n":1447,"o":65.63,"t":"2026-10-15T13:45:00Z","v":103574,"vw":65.597373},{"c":65.05,"h":65.41,"l":64.89,"n":1309,"o":65.35,"t":"2026-10-15T13:50:00Z","v":68551,"vw":65.216464},{"c":65.3,"h":65.34,"l":65.02,"n":925,"o":65.07,"t":"2026-10-15T13:55:00Z","v":63428,"vw":65.237392},{"c":65.565,"h":65.77,"l":65.29,"n":1568,"o":65.31,"t":"2026-10-15T14:00:00Z","v":92435,"vw":65.547348},{"c":65.5,"h":65.7,"l":65.34,"n":892,"o":65.575,"t":"2026-10-15T14:05:00Z","v":48498,"vw":65.567489},{"c":66.19,"h":66.2,"l":65.525,"n":1734,"o":65.53,"t":"2026-10-15T14:10:00Z","v":119011,"vw":65.873481},{"c":65.76,"h":66.3,"l":65.76,"n":1646,"o":66.2,"t":"2026-10-15T14:15:00Z","v":133879,"vw":66.163203},{"c":65.735,"h":65.765,"l":65.5483,"n":986,"o":65.69,"t":"2026-10-15T14:20:00Z","v":53988,"vw":65.669502},{"c":65.805,"h":65.88,"l":65.69,"n":1285,"o":65.73,"t":"2026-10-15T14:25:00Z","v":73537,"vw":65.783242},{"c":65.84,"h":66.03,"l":65.835,"n":875,"o":65.835,"t":"2026-10-15T14:30:00Z","v":46575,"vw":65.92288},{"c":65.79,"h":65.945,"l":65.72,"n":644,"o":65.87,"t":"2026-10-15T14:35:00Z","v":27820,"vw":65.826234},{"c":65.78,"h":65.85,"l":65.7,"n":1035,"o":65.75,"t":"2026-10-15T14:40:00Z","v":47290,"vw":65.787552},{"c":65.855,"h":65.93,"l":65.65,"n":1865,"o":65.75,"t":"2026-10-15T14:45:00Z","v":143385,"vw":65.796092},{"c":65.8,"h":65.92,"l":65.73,"n":941,"o":65.88,"t":"2026-10-15T14:50:00Z","v":61229,"vw":65.815725},{"c":65.74,"h":65.82,"l":65.6,"n":1087,"o":65.82,"t":"2026-10-15T14:55:00Z","v":62346,"vw":65.733108},{"c":65.89,"h":65.91,"l":65.69,"n":945,"o":65.72,"t":"2026-10-15T15:00:00Z","v":47931,"vw":65.789065},{"c":65.98,"h":66.04,"l":65.89,"n":950,"o":65.91,"t":"2026-10-15T15:05:00Z","v":66655,"vw":65.983976},{"c":65.81,"h":66.09,"l":65.78,"n":886,"o":65.97,"t":"2026-10-15T15:10:00Z","v":49558,"vw":65.979649},{"c":65.715,"h":65.785,"l":65.46,"n":987,"o":65.78,"t":"2026-10-15T15:15:00Z","v":51718,"vw":65.67017},{"c":65.625,"h":65.74,"l":65.495,"n":802,"o":65.73,"t":"2026-10-15T15:20:00Z","v":43146,"vw":65.626877},{"c":65.7,"h":65.72,"l":65.58,"n":725,"o":65.6,"t":"2026-10-15T15:25:00Z","v":37291,"vw":65.668215},{"c":65.79,"h":65.805,"l":65.64,"n":908,"o":65.69,"t":"2026-10-15T15:30:00Z","v":43616,"vw":65.702186},{"c":65.935,"h":65.96,"l":65.755,"n":1059,"o":65.77,"t":"2026-10-15T15:35:00Z","v":57450,"vw":65.899998},{"c":65.67,"h":65.94,"l":65.66,"n":1159,"o":65.925,"t":"2026-10-15T15:40:00Z","v":63345,"vw":65.802719},{"c":65.69,"h":65.75,"l":65.61,"n":880,"o":65.64,"t":"2026-10-15T15:45:00Z","v":47112,"vw":65.673996},{"c":65.43,"h":65.7,"l":65.43,"n":1123,"o":65.7,"t":"2026-10-15T15:50:00Z","v":67353,"vw":65.589409},{"c":65.41,"h":65.55,"l":65.345,"n":1261,"o":65.45,"t":"2026-10-15T15:55:00Z","v":78181,"vw":65.45678},{"c":65.23,"h":65.48,"l":65.17,"n":1392,"o":65.42,"t":"2026-10-15T16:00:00Z","v":89507,"vw":65.304637},{"c":65.16,"h":65.23,"l":64.98,"n":1230,"o":65.23,"t":"2026-10-15T16:05:00Z","v":95460,"vw":65.068767},{"c":65.26,"h":65.27,"l":65.09,"n":1945,"o":65.16,"t":"2026-10-15T16:10:00Z","v":137803,"vw":65.180701},{"c":65.3,"h":65.31,"l":65.185,"n":744,"o":65.2,"t":"2026-10-15T16:15:00Z","v":40076,"vw":65.256972},{"c":65.36,"h":65.4,"l":65.295,"n":951,"o":65.3,"t":"2026-10-15T16:20:00Z","v":58321,"vw":65.346186},{"c":65.34,"h":65.38,"l":65.25,"n":1353,"o":65.34,"t":"2026-10-15T16:25:00Z","v":96770,"vw":65.306448},{"c":65.48,"h":65.53,"l":65.34,"n":1269,"o":65.34,"t":"2026-10-15T16:30:00Z","v":66496,"vw":65.413613},{"c":65.545,"h":65.56,"l":65.415,"n":908,"o":65.46,"t":"2026-10-15T16:35:00Z","v":52519,"vw":65.481683},{"c":65.495,"h":65.555,"l":65.4,"n":800,"o":65.555,"t":"2026-10-15T16:40:00Z","v":37903,"vw":65.465403},{"c":65.5,"h":65.55,"l":65.43,"n":1034,"o":65.49,"t":"2026-10-15T16:45:00Z","v":50909,"vw":65.499357},{"c":65.43,"h":65.53,"l":65.43,"n":974,"o":65.5,"t":"2026-10-15T16:50:00Z","v":47984,"vw":65.483939},{"c":65.61,"h":65.61,"l":65.415,"n":1052,"o":65.44,"t":"2026-10-15T16:55:00Z","v":53804,"vw":65.511723},{"c":65.48,"h":65.66,"l":65.47,"n":848,"o":65.61,"t":"2026-10-15T17:00:00Z","v":41398,"vw":65.567345},{"c":65.39,"h":65.5,"l":65.315,"n":773,"o":65.48,"t":"2026-10-15T17:05:00Z","v":37132,"vw":65.411594},{"c":65.4,"h":65.48,"l":65.35,"n":1025,"o":65.4,"t":"2026-10-15T17:10:00Z","v":55282,"vw":65.423212},{"c":65.355,"h":65.445,"l":65.33,"n":860,"o":65.41,"t":"2026-10-15T17:15:00Z","v":62838,"vw":65.38828},{"c":65.53,"h":65.56,"l":65.35,"n":999,"o":65.35,"t":"2026-10-15T17:20:00Z","v":63625,"vw":65.470514},{"c":65.53,"h":65.56,"l":65.465,"n":731,"o":65.51,"t":"2026-10-15T17:25:00Z","v":40730,"vw":65.51995},{"c":65.575,"h":65.59,"l":65.47,"n":907,"o":65.51,"t":"2026-10-15T17:30:00Z","v":57391,"vw":65.534581},{"c":65.56,"h":65.58,"l":65.48,"n":863,"o":65.58,"t":"2026-10-15T17:35:00Z","v":52006,"vw":65.556237},{"c":65.49,"h":65.56,"l":65.49,"n":924,"o":65.55,"t":"2026-10-15T17:40:00Z","v":53143,"vw":65.515369},{"c":65.57,"h":65.63,"l":65.455,"n":1010,"o":65.505,"t":"2026-10-15T17:45:00Z","v":50524,"vw":65.572756},{"c":65.53,"h":65.6,"l":65.45,"n":1731,"o":65.57,"t":"2026-10-15T17:50:00Z","v":146944,"vw":65.51296},{"c":65.555,"h":65.61,"l":65.48,"n":1377,"o":65.54,"t":"2026-10-15T17:55:00Z","v":105348,"vw":65.552039},{"c":65.67,"h":65.69,"l":65.495,"n":1192,"o":65.555,"t":"2026-10-15T18:00:00Z","v":80854,"vw":65.588586},{"c":65.44,"h":65.68,"l":65.44,"n":1118,"o":65.68,"t":"2026-10-15T18:05:00Z","v":69354,"vw":65.535407},{"c":65.29,"h":65.46,"l":65.19,"n":1011,"o":65.435,"t":"2026-10-15T18:10:00Z","v":79956,"vw":65.326173},{"c":65.23,"h":65.31,"l":65.185,"n":941,"o":65.285,"t":"2026-10-15T18:15:00Z","v":67883,"vw":65.232659},{"c":65.1,"h":65.29,"l":65.1,"n":949,"o":65.23,"t":"2026-10-15T18:20:00Z","v":118284,"vw":65.190429},{"c":65.065,"h":65.17,"l":65.04,"n":910,"o":65.1,"t":"2026-10-15T18:25:00Z","v":62324,"vw":65.095458},{"c":65.09,"h":65.16,"l":64.91,"n":890,"o":65.075,"t":"2026-10-15T18:30:00Z","v":57467,"vw":65.060255},{"c":64.96,"h":65.15,"l":64.96,"n":797,"o":65.12,"t":"2026-10-15T18:35:00Z","v":51690,"vw":65.084687},{"c":65.02,"h":65.1,"l":64.945,"n":982,"o":64.96,"t":"2026-10-15T18:40:00Z","v":58158,"vw":65.014898},{"c":65.215,"h":65.225,"l":65,"n":969,"o":65.005,"t":"2026-10-15T18:45:00Z","v":68772,"vw":65.081492},{"c":65.2,"h":65.22,"l":65.14,"n":841,"o":65.21,"t":"2026-10-15T18:50:00Z","v":44063,"vw":65.177411},{"c":65.305,"h":65.335,"l":65.19,"n":880,"o":65.19,"t":"2026-10-15T18:55:00Z","v":45973,"vw":65.251479},{"c":65.365,"h":65.43,"l":65.24,"n":1581,"o":65.305,"t":"2026-10-15T19:00:00Z","v":97498,"vw":65.333477},{"c":65.6,"h":65.61,"l":65.37,"n":957,"o":65.37,"t":"2026-10-15T19:05:00Z","v":61027,"vw":65.489612},{"c":65.58,"h":65.6099,"l":65.51,"n":1060,"o":65.59,"t":"2026-10-15T19:10:00Z","v":64182,"vw":65.55928},{"c":65.59,"h":65.64,"l":65.53,"n":1194,"o":65.57,"t":"2026-10-15T19:15:00Z","v":68666,"vw":65.589678},{"c":65.535,"h":65.61,"l":65.52,"n":992,"o":65.585,"t":"2026-10-15T19:20:00Z","v":60578,"vw":65.557197},{"c":65.45,"h":65.56,"l":65.42,"n":1398,"o":65.53,"t":"2026-10-15T19:25:00Z","v":96773,"vw":65.503848},{"c":65.57,"h":65.59,"l":65.45,"n":1044,"o":65.45,"t":"2026-10-15T19:30:00Z","v":63078,"vw":65.525247},{"c":65.44,"h":65.605,"l":65.39,"n":1257,"o":65.57,"t":"2026-10-15T19:35:00Z","v":93415,"vw":65.525763},{"c":65.72,"h":65.72,"l":65.4,"n":1678,"o":65.43,"t":"2026-10-15T19:40:00Z","v":104437,"vw":65.50955},{"c":65.72,"h":65.82,"l":65.69,"n":2106,"o":65.71,"t":"2026-10-15T19:45:00Z","v":156467,"vw":65.758481},{"c":65.72,"h":65.73,"l":65.58,"n":4200,"o":65.71,"t":"2026-10-15T19:50:00Z","v":313388,"vw":65.663679},{"c":65.78,"h":65.83,"l":65.685,"n":7016,"o":65.73,"t":"2026-10-15T19:55:00Z","v":670049,"vw":65.744221},{"c":65.74,"h":65.7799,"l":65.74,"n":100,"o":65.77,"t":"2026-10-15T20:00:00Z","v":1092499,"vw":65.769996},{"c":65.77,"h":65.77,"l":65.77,"n":2,"o":65.77,"t":"2026-10-15T20:05:00Z","v":3261,"vw":65.77},{"c":65.77,"h":65.77,"l":65.77,"n":1,"o":65.77,"t":"2026-10-15T20:10:00Z","v":759,"vw":65.77},{"c":65.8,"h":65.81,"l":65.8,"n":2,"o":65.81,"t":"2026-10-16T09:55:00Z","v":600,"vw":65.801667},{"c":65.95,"h":66,"l":65.95,"n":8,"o":66,"t":"2026-10-16T11:00:00Z","v":1032,"vw":65.955274},{"c":66.79,"h":66.86,"l":66.79,"n":4,"o":66.86,"t":"2026-10-16T13:25:00Z","v":564,"vw":66.846381},{"c":67.13,"h":67.43,"l":66.54,"n":703,"o":66.86,"t":"2026-10-16T13:30:00Z","v":224404,"vw":66.907571},{"c":66.61,"h":67.27,"l":66.53,"n":838,"o":67.15,"t":"2026-10-16T13:35:00Z","v":98582,"vw":66.727602},{"c":66.66,"h":66.91,"l":66.57,"n":601,"o":66.62,"t":"2026-10-16T13:40:00Z","v":28650,"vw":66.731294},{"c":66.2,"h":66.64,"l":66.2,"n":652,"o":66.615,"t":"2026-10-16T13:45:00Z","v":32411,"vw":66.44386},{"c":66.14,"h":66.34,"l":66.11,"n":653,"o":66.23,"t":"2026-10-16T13:50:00Z","v":28999,"vw":66.22161},{"c":65.87,"h":66.26,"l":65.87,"n":571,"o":66.18,"t":"2026-10-16T13:55:00Z","v":25701,"vw":66.066233},{"c":65.57,"h":65.9385,"l":65.485,"n":1014,"o":65.9,"t":"2026-10-16T14:00:00Z","v":76601,"vw":65.653718},{"c":65.38,"h":65.59,"l":65.305,"n":610,"o":65.565,"t":"2026-10-16T14:05:00Z","v":27490,"vw":65.411685},{"c":65.26,"h":65.46,"l":65.19,"n":910,"o":65.38,"t":"2026-10-16T14:10:00Z","v":41208,"vw":65.298084},{"c":65.41,"h":65.535,"l":65.18,"n":588,"o":65.25,"t":"2026-10-16T14:15:00Z","v":27768,"vw":65.353477},{"c":65.37,"h":65.46,"l":65.34,"n":514,"o":65.41,"t":"2026-10-16T14:20:00Z","v":24731,"vw":65.400514},{"c":65.09,"h":65.42,"l":65.09,"n":549,"o":65.41,"t":"2026-10-16T14:25:00Z","v":24563,"vw":65.292784},{"c":65.25,"h":65.27,"l":64.955,"n":694,"o":65.11,"t":"2026-10-16T14:30:00Z","v":33160,"vw":65.11332},{"c":65.31,"h":65.325,"l":65.17,"n":490,"o":65.23,"t":"2026-10-16T14:35:00Z","v":21025,"vw":65.23589},{"c":65.37,"h":65.41,"l":65.275,"n":609,"o":65.32,"t":"2026-10-16T14:40:00Z","v":28389,"vw":65.325506},{"c":65.53,"h":65.575,"l":65.34,"n":655,"o":65.36,"t":"2026-10-16T14:45:00Z","v":31831,"vw":65.474589},{"c":65.23,"h":65.6,"l":65.23,"n":1136,"o":65.535,"t":"2026-10-16T14:50:00Z","v":91569,"vw":65.495764},{"c":65.09,"h":65.27,"l":65.09,"n":501,"o":65.24,"t":"2026-10-16T14:55:00Z","v":21873,"vw":65.171536},{"c":65.22,"h":65.245,"l":65.07,"n":777,"o":65.11,"t":"2026-10-16T15:00:00Z","v":42708,"vw":65.135241},{"c":65.09,"h":65.24,"l":65,"n":589,"o":65.24,"t":"2026-10-16T15:05:00Z","v":28633,"vw":65.134811},{"c":65.31,"h":65.31,"l":65.09,"n":683,"o":65.11,"t":"2026-10-16T15:10:00Z","v":32857,"vw":65.165452},{"c":65.18,"h":65.3,"l":65.155,"n":588,"o":65.29,"t":"2026-10-16T15:15:00Z","v":27982,"vw":65.222484},{"c":65.1556,"h":65.22,"l":65.085,"n":515,"o":65.21,"t":"2026-10-16T15:20:00Z","v":29618,"vw":65.167876},{"c":65.135,"h":65.2,"l":65.11,"n":497,"o":65.18,"t":"2026-10-16T15:25:00Z","v":25676,"vw":65.154974},{"c":65.18,"h":65.245,"l":65.08,"n":543,"o":65.135,"t":"2026-10-16T15:30:00Z","v":26216,"vw":65.145528},{"c":65.175,"h":65.23,"l":65.15,"n":651,"o":65.18,"t":"2026-10-16T15:35:00Z","v":33626,"vw":65.185586},{"c":65.26,"h":65.31,"l":65.15,"n":817,"o":65.17,"t":"2026-10-16T15:40:00Z","v":47000,"vw":65.247004},{"c":65.445,"h":65.445,"l":65.25,"n":641,"o":65.27,"t":"2026-10-16T15:45:00Z","v":48345,"vw":65.325747},{"c":65.35,"h":65.455,"l":65.35,"n":725,"o":65.45,"t":"2026-10-16T15:50:00Z","v":33141,"vw":65.41357},{"c":65.07,"h":65.335,"l":64.965,"n":680,"o":65.335,"t":"2026-10-16T15:55:00Z","v":45546,"vw":65.112298},{"c":65.21,"h":65.22,"l":65,"n":692,"o":65.04,"t":"2026-10-16T16:00:00Z","v":43754,"vw":65.087673},{"c":65.215,"h":65.285,"l":65.15,"n":567,"o":65.24,"t":"2026-10-16T16:05:00Z","v":30004,"vw":65.216068},{"c":65.27,"h":65.27,"l":65.14,"n":593,"o":65.22,"t":"2026-10-16T16:10:00Z","v":30555,"vw":65.213534},{"c":65.24,"h":65.28,"l":65.16,"n":656,"o":65.26,"t":"2026-10-16T16:15:00Z","v":35814,"vw":65.222867},{"c":65.3,"h":65.33,"l":65.25,"n":506,"o":65.26,"t":"2026-10-16T16:20:00Z","v":28460,"vw":65.284476},{"c":65.32,"h":65.34,"l":65.27,"n":486,"o":65.31,"t":"2026-10-16T16:25:00Z","v":23229,"vw":65.299997},{"c":65.23,"h":65.325,"l":65.21,"n":522,"o":65.3,"t":"2026-10-16T16:30:00Z","v":25567,"vw":65.289124},{"c":65.13,"h":65.27,"l":65.13,"n":436,"o":65.24,"t":"2026-10-16T16:35:00Z","v":24402,"vw":65.222748},{"c":65.31,"h":65.31,"l":65.12,"n":414,"o":65.13,"t":"2026-10-16T16:40:00Z","v":21934,"vw":65.204093},{"c":65.145,"h":65.31,"l":65.12,"n":656,"o":65.31,"t":"2026-10-16T16:45:00Z","v":62086,"vw":65.18805},{"c":64.97,"h":65.15,"l":64.87,"n":673,"o":65.15,"t":"2026-10-16T16:50:00Z","v":34183,"vw":65.004636},{"c":64.9,"h":65.005,"l":64.9,"n":508,"o":64.975,"t":"2026-10-16T16:55:00Z","v":25217,"vw":64.94534},{"c":64.74,"h":64.97,"l":64.695,"n":711,"o":64.91,"t":"2026-10-16T17:00:00Z","v":62460,"vw":64.851996},{"c":64.8064,"h":64.84,"l":64.66,"n":502,"o":64.73,"t":"2026-10-16T17:05:00Z","v":18889,"vw":64.737077},{"c":64.78,"h":64.855,"l":64.705,"n":529,"o":64.8317,"t":"2026-10-16T17:10:00Z","v":25349,"vw":64.771968},{"c":64.715,"h":64.765,"l":64.67,"n":659,"o":64.765,"t":"2026-10-16T17:15:00Z","v":24385,"vw":64.726777},{"c":64.745,"h":64.755,"l":64.67,"n":508,"o":64.71,"t":"2026-10-16T17:20:00Z","v":19368,"vw":64.704093},{"c":64.78,"h":64.78,"l":64.68,"n":543,"o":64.76,"t":"2026-10-16T17:25:00Z","v":20291,"vw":64.729605},{"c":64.93,"h":65.0079,"l":64.81,"n":648,"o":64.81,"t":"2026-10-16T17:30:00Z","v":29485,"vw":64.940146},{"c":64.93,"h":64.98,"l":64.89,"n":520,"o":64.925,"t":"2026-10-16T17:35:00Z","v":17521,"vw":64.942808},{"c":64.865,"h":65.01,"l":64.865,"n":955,"o":64.93,"t":"2026-10-16T17:40:00Z","v":56902,"vw":64.978151},{"c":64.945,"h":64.945,"l":64.83,"n":554,"o":64.865,"t":"2026-10-16T17:45:00Z","v":24601,"vw":64.882904},{"c":64.92,"h":64.965,"l":64.85,"n":559,"o":64.93,"t":"2026-10-16T17:50:00Z","v":24329,"vw":64.922904},{"c":64.95,"h":64.985,"l":64.9,"n":640,"o":64.92,"t":"2026-10-16T17:55:00Z","v":26626,"vw":64.94794},{"c":64.89,"h":64.95,"l":64.86,"n":668,"o":64.915,"t":"2026-10-16T18:00:00Z","v":30751,"vw":64.901094},{"c":64.945,"h":64.945,"l":64.87,"n":634,"o":64.9,"t":"2026-10-16T18:05:00Z","v":26720,"vw":64.90799},{"c":64.97,"h":64.97,"l":64.895,"n":676,"o":64.95,"t":"2026-10-16T18:10:00Z","v":31201,"vw":64.932085},{"c":64.97,"h":65,"l":64.915,"n":616,"o":64.98,"t":"2026-10-16T18:15:00Z","v":25213,"vw":64.965365},{"c":64.98,"h":65.04,"l":64.9,"n":665,"o":64.96,"t":"2026-10-16T18:20:00Z","v":33208,"vw":64.978302},{"c":64.96,"h":64.985,"l":64.92,"n":573,"o":64.97,"t":"2026-10-16T18:25:00Z","v":23329,"vw":64.95308},{"c":65.03,"h":65.06,"l":64.905,"n":645,"o":64.955,"t":"2026-10-16T18:30:00Z","v":36706,"vw":64.97622},{"c":65.02,"h":65.02,"l":64.915,"n":562,"o":65.02,"t":"2026-10-16T18:35:00Z","v":23992,"vw":64.968414},{"c":65.08,"h":65.095,"l":65.03,"n":767,"o":65.03,"t":"2026-10-16T18:40:00Z","v":32784,"vw":65.063017},{"c":65.07,"h":65.12,"l":65,"n":646,"o":65.05,"t":"2026-10-16T18:45:00Z","v":32269,"vw":65.073049},{"c":65.02,"h":65.11,"l":64.975,"n":695,"o":65.07,"t":"2026-10-16T18:50:00Z","v":39216,"vw":65.061108},{"c":64.97,"h":65,"l":64.96,"n":866,"o":65,"t":"2026-10-16T18:55:00Z","v":42084,"vw":64.987661},{"c":65.07,"h":65.08,"l":64.96,"n":815,"o":64.97,"t":"2026-10-16T19:00:00Z","v":44903,"vw":65.023937},{"c":65.23,"h":65.235,"l":64.995,"n":904,"o":65.07,"t":"2026-10-16T19:05:00Z","v":57600,"vw":65.077011},{"c":65.37,"h":65.39,"l":65.2,"n":1132,"o":65.23,"t":"2026-10-16T19:10:00Z","v":55452,"vw":65.296717},{"c":65.31,"h":65.405,"l":65.255,"n":1104,"o":65.38,"t":"2026-10-16T19:15:00Z","v":61312,"vw":65.329551},{"c":65.53,"h":65.555,"l":65.28,"n":1189,"o":65.31,"t":"2026-10-16T19:20:00Z","v":64301,"vw":65.399528},{"c":65.53,"h":65.57,"l":65.46,"n":1195,"o":65.52,"t":"2026-10-16T19:25:00Z","v":58496,"vw":65.519849},{"c":65.62,"h":65.64,"l":65.54,"n":1501,"o":65.54,"t":"2026-10-16T19:30:00Z","v":75657,"vw":65.612746},{"c":65.565,"h":65.63,"l":65.515,"n":1389,"o":65.62,"t":"2026-10-16T19:35:00Z","v":65284,"vw":65.580013},{"c":65.63,"h":65.63,"l":65.46,"n":1605,"o":65.58,"t":"2026-10-16T19:40:00Z","v":96406,"vw":65.566923},{"c":65.61,"h":65.66,"l":65.56,"n":1765,"o":65.63,"t":"2026-10-16T19:45:00Z","v":119887,"vw":65.61484},{"c":65.9,"h":65.93,"l":65.52,"n":3901,"o":65.6,"t":"2026-10-16T19:50:00Z","v":252546,"vw":65.74158},{"c":66.03,"h":66.19,"l":65.91,"n":6617,"o":65.91,"t":"2026-10-16T19:55:00Z","v":538945,"vw":66.105489},{"c":66.11,"h":66.11,"l":66.03,"n":110,"o":66.03,"t":"2026-10-16T20:00:00Z","v":1220743,"vw":66.030014},{"c":65.93,"h":65.93,"l":65.93,"n":2,"o":65.93,"t":"2026-10-16T20:10:00Z","v":127,"vw":65.93},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-16T20:45:00Z","v":100,"vw":65.88},{"c":64.931,"h":64.931,"l":64.931,"n":1,"o":64.931,"t":"2026-10-19T11:10:00Z","v":100,"vw":64.931},{"c":65.51,"h":65.51,"l":65.51,"n":2,"o":65.51,"t":"2026-10-19T12:45:00Z","v":331,"vw":65.51},{"c":65.69,"h":65.69,"l":65.69,"n":1,"o":65.69,"t":"2026-10-19T12:50:00Z","v":210,"vw":65.69},{"c":65.25,"h":65.987,"l":65.09,"n":712,"o":65.09,"t":"2026-10-19T13:30:00Z","v":70098,"vw":65.329353},{"c":65.875,"h":66.15,"l":65.4,"n":816,"o":65.4,"t":"2026-10-19T13:35:00Z","v":60109,"vw":65.897204},{"c":65.79,"h":65.99,"l":65.62,"n":566,"o":65.8942,"t":"2026-10-19T13:40:00Z","v":28516,"vw":65.779708},{"c":65.64,"h":65.77,"l":65.4,"n":564,"o":65.77,"t":"2026-10-19T13:45:00Z","v":24651,"vw":65.56321},{"c":65.61,"h":65.68,"l":65.51,"n":840,"o":65.58,"t":"2026-10-19T13:50:00Z","v":54668,"vw":65.596623},{"c":65.705,"h":65.905,"l":65.61,"n":687,"o":65.63,"t":"2026-10-19T13:55:00Z","v":28822,"vw":65.784771},{"c":65.92,"h":65.94,"l":65.65,"n":913,"o":65.7,"t":"2026-10-19T14:00:00Z","v":48608,"vw":65.794463},{"c":65.62,"h":66.09,"l":65.605,"n":821,"o":65.94,"t":"2026-10-19T14:05:00Z","v":42896,"vw":65.86324},{"c":65.6,"h":65.74,"l":65.53,"n":813,"o":65.61,"t":"2026-10-19T14:10:00Z","v":64442,"vw":65.65636},{"c":65.505,"h":65.63,"l":65.455,"n":792,"o":65.595,"t":"2026-10-19T14:15:00Z","v":37917,"vw":65.561039},{"c":65.55,"h":65.65,"l":65.36,"n":1123,"o":65.47,"t":"2026-10-19T14:20:00Z","v":67137,"vw":65.459609},{"c":65.36,"h":65.545,"l":65.15,"n":1645,"o":65.53,"t":"2026-10-19T14:25:00Z","v":124516,"vw":65.322475},{"c":65.265,"h":65.43,"l":65.265,"n":782,"o":65.35,"t":"2026-10-19T14:30:00Z","v":43408,"vw":65.372703},{"c":65.33,"h":65.37,"l":65.26,"n":726,"o":65.26,"t":"2026-10-19T14:35:00Z","v":31471,"vw":65.32107},{"c":65.37,"h":65.48,"l":65.32,"n":723,"o":65.32,"t":"2026-10-19T14:40:00Z","v":30594,"vw":65.387149},{"c":65.375,"h":65.405,"l":65.3,"n":690,"o":65.37,"t":"2026-10-19T14:45:00Z","v":30551,"vw":65.361435},{"c":65.61,"h":65.675,"l":65.39,"n":540,"o":65.39,"t":"2026-10-19T14:50:00Z","v":22226,"vw":65.557527},{"c":65.67,"h":65.71,"l":65.43,"n":1179,"o":65.62,"t":"2026-10-19T14:55:00Z","v":126641,"vw":65.631969},{"c":65.465,"h":65.65,"l":65.41,"n":466,"o":65.65,"t":"2026-10-19T15:00:00Z","v":16108,"vw":65.504737},{"c":65.53,"h":65.53,"l":65.4,"n":484,"o":65.455,"t":"2026-10-19T15:05:00Z","v":22620,"vw":65.457747},{"c":65.7,"h":65.73,"l":65.51,"n":606,"o":65.525,"t":"2026-10-19T15:10:00Z","v":27957,"vw":65.57951},{"c":65.785,"h":65.87,"l":65.73,"n":491,"o":65.74,"t":"2026-10-19T15:15:00Z","v":23062,"vw":65.805002},{"c":65.79,"h":65.87,"l":65.775,"n":387,"o":65.82,"t":"2026-10-19T15:20:00Z","v":15962,"vw":65.812387},{"c":65.97,"h":65.97,"l":65.76,"n":661,"o":65.8,"t":"2026-10-19T15:25:00Z","v":31893,"vw":65.847328},{"c":65.97,"h":66.065,"l":65.95,"n":568,"o":65.95,"t":"2026-10-19T15:30:00Z","v":23511,"vw":65.990938},{"c":66.065,"h":66.065,"l":65.93,"n":550,"o":65.97,"t":"2026-10-19T15:35:00Z","v":27768,"vw":65.981842},{"c":66,"h":66.08,"l":65.98,"n":472,"o":66.07,"t":"2026-10-19T15:40:00Z","v":23462,"vw":66.025209},{"c":66.01,"h":66.07,"l":65.96,"n":489,"o":66.0043,"t":"2026-10-19T15:45:00Z","v":20129,"vw":66.014808},{"c":65.89,"h":66.06,"l":65.8,"n":839,"o":66.04,"t":"2026-10-19T15:50:00Z","v":46997,"vw":65.92661},{"c":65.96,"h":65.975,"l":65.875,"n":618,"o":65.91,"t":"2026-10-19T15:55:00Z","v":29513,"vw":65.923116},{"c":66.28,"h":66.655,"l":65.93,"n":3254,"o":65.965,"t":"2026-10-19T16:00:00Z","v":319918,"vw":66.386642},{"c":66.08,"h":66.3,"l":66.045,"n":525,"o":66.295,"t":"2026-10-19T16:05:00Z","v":30289,"vw":66.138582},{"c":66.24,"h":66.27,"l":66.06,"n":565,"o":66.06,"t":"2026-10-19T16:10:00Z","v":29763,"vw":66.203023},{"c":66.425,"h":66.445,"l":66.23,"n":639,"o":66.26,"t":"2026-10-19T16:15:00Z","v":31393,"vw":66.361407},{"c":66.45,"h":66.51,"l":66.38,"n":558,"o":66.425,"t":"2026-10-19T16:20:00Z","v":27431,"vw":66.437217},{"c":66.45,"h":66.49,"l":66.375,"n":650,"o":66.42,"t":"2026-10-19T16:25:00Z","v":30415,"vw":66.438887},{"c":66.475,"h":66.5,"l":66.37,"n":477,"o":66.425,"t":"2026-10-19T16:30:00Z","v":17772,"vw":66.454332},{"c":66.505,"h":66.54,"l":66.41,"n":725,"o":66.475,"t":"2026-10-19T16:35:00Z","v":39809,"vw":66.476126},{"c":66.57,"h":66.63,"l":66.39,"n":1206,"o":66.49,"t":"2026-10-19T16:40:00Z","v":76037,"vw":66.563733},{"c":66.53,"h":66.6,"l":66.49,"n":516,"o":66.56,"t":"2026-10-19T16:45:00Z","v":23789,"vw":66.55596},{"c":66.525,"h":66.65,"l":66.45,"n":763,"o":66.52,"t":"2026-10-19T16:50:00Z","v":44868,"vw":66.544246},{"c":66.425,"h":66.56,"l":66.39,"n":508,"o":66.53,"t":"2026-10-19T16:55:00Z","v":24720,"vw":66.454571},{"c":66.48,"h":66.53,"l":66.43,"n":601,"o":66.46,"t":"2026-10-19T17:00:00Z","v":28972,"vw":66.47641},{"c":66.675,"h":66.69,"l":66.49,"n":458,"o":66.49,"t":"2026-10-19T17:05:00Z","v":22722,"vw":66.605003},{"c":66.64,"h":66.675,"l":66.585,"n":559,"o":66.675,"t":"2026-10-19T17:10:00Z","v":27525,"vw":66.62739},{"c":66.56,"h":66.68,"l":66.53,"n":609,"o":66.65,"t":"2026-10-19T17:15:00Z","v":31869,"vw":66.635664},{"c":66.58,"h":66.615,"l":66.51,"n":548,"o":66.53,"t":"2026-10-19T17:20:00Z","v":31066,"vw":66.561411},{"c":66.575,"h":66.64,"l":66.55,"n":621,"o":66.59,"t":"2026-10-19T17:25:00Z","v":26537,"vw":66.59626},{"c":66.54,"h":66.6,"l":66.52,"n":518,"o":66.56,"t":"2026-10-19T17:30:00Z","v":28751,"vw":66.559888},{"c":66.555,"h":66.56,"l":66.4775,"n":621,"o":66.52,"t":"2026-10-19T17:35:00Z","v":34077,"vw":66.535537},{"c":66.615,"h":66.63,"l":66.53,"n":863,"o":66.57,"t":"2026-10-19T17:40:00Z","v":42063,"vw":66.576558},{"c":66.6,"h":66.645,"l":66.56,"n":578,"o":66.6,"t":"2026-10-19T17:45:00Z","v":30529,"vw":66.60548},{"c":66.64,"h":66.645,"l":66.59,"n":432,"o":66.61,"t":"2026-10-19T17:50:00Z","v":19268,"vw":66.619673},{"c":66.62,"h":66.655,"l":66.5101,"n":722,"o":66.64,"t":"2026-10-19T17:55:00Z","v":39201,"vw":66.582316},{"c":66.64,"h":66.72,"l":66.61,"n":696,"o":66.62,"t":"2026-10-19T18:00:00Z","v":37493,"vw":66.674711},{"c":66.51,"h":66.655,"l":66.49,"n":520,"o":66.63,"t":"2026-10-19T18:05:00Z","v":26149,"vw":66.56104},{"c":66.54,"h":66.55,"l":66.48,"n":595,"o":66.505,"t":"2026-10-19T18:10:00Z","v":29509,"vw":66.524377},{"c":66.52,"h":66.62,"l":66.49,"n":687,"o":66.5461,"t":"2026-10-19T18:15:00Z","v":38134,"vw":66.569354},{"c":66.65,"h":66.67,"l":66.515,"n":928,"o":66.52,"t":"2026-10-19T18:20:00Z","v":63331,"vw":66.616061},{"c":66.54,"h":66.67,"l":66.49,"n":840,"o":66.64,"t":"2026-10-19T18:25:00Z","v":48996,"vw":66.609304},{"c":66.45,"h":66.54,"l":66.38,"n":693,"o":66.54,"t":"2026-10-19T18:30:00Z","v":37090,"vw":66.477873},{"c":66.58,"h":66.63,"l":66.43,"n":663,"o":66.45,"t":"2026-10-19T18:35:00Z","v":33601,"vw":66.543699},{"c":66.665,"h":66.705,"l":66.57,"n":696,"o":66.585,"t":"2026-10-19T18:40:00Z","v":39246,"vw":66.653948},{"c":66.73,"h":66.73,"l":66.6075,"n":764,"o":66.665,"t":"2026-10-19T18:45:00Z","v":46043,"vw":66.662251},{"c":66.545,"h":66.79,"l":66.545,"n":1039,"o":66.71,"t":"2026-10-19T18:50:00Z","v":60802,"vw":66.677498},{"c":66.64,"h":66.72,"l":66.57,"n":957,"o":66.58,"t":"2026-10-19T18:55:00Z","v":48966,"vw":66.648662},{"c":66.655,"h":66.735,"l":66.62,"n":765,"o":66.635,"t":"2026-10-19T19:00:00Z","v":37405,"vw":66.672594},{"c":66.67,"h":66.71,"l":66.6,"n":921,"o":66.655,"t":"2026-10-19T19:05:00Z","v":49342,"vw":66.666051},{"c":66.68,"h":66.7,"l":66.63,"n":747,"o":66.67,"t":"2026-10-19T19:10:00Z","v":40156,"vw":66.67497},{"c":66.82,"h":66.82,"l":66.66,"n":1110,"o":66.695,"t":"2026-10-19T19:15:00Z","v":66941,"vw":66.745674},{"c":66.68,"h":66.84,"l":66.6,"n":907,"o":66.825,"t":"2026-10-19T19:20:00Z","v":53264,"vw":66.70912},{"c":66.62,"h":66.715,"l":66.57,"n":980,"o":66.67,"t":"2026-10-19T19:25:00Z","v":57244,"vw":66.664389},{"c":66.67,"h":66.68,"l":66.555,"n":874,"o":66.61,"t":"2026-10-19T19:30:00Z","v":48572,"vw":66.620883},{"c":66.565,"h":66.745,"l":66.565,"n":1007,"o":66.68,"t":"2026-10-19T19:35:00Z","v":54321,"vw":66.638188},{"c":66.695,"h":66.72,"l":66.535,"n":1253,"o":66.58,"t":"2026-10-19T19:40:00Z","v":75441,"vw":66.646242},{"c":66.4,"h":66.73,"l":66.4,"n":1430,"o":66.68,"t":"2026-10-19T19:45:00Z","v":116110,"vw":66.62557},{"c":66.645,"h":66.7,"l":66.33,"n":1895,"o":66.38,"t":"2026-10-19T19:50:00Z","v":128311,"vw":66.472277},{"c":66.76,"h":66.835,"l":66.655,"n":6895,"o":66.67,"t":"2026-10-19T19:55:00Z","v":493102,"vw":66.769464},{"c":66.79,"h":66.79,"l":66.78,"n":82,"o":66.79,"t":"2026-10-19T20:00:00Z","v":879875,"vw":66.789989},{"c":66.4561,"h":66.4561,"l":66.4561,"n":2,"o":66.4561,"t":"2026-10-19T20:10:00Z","v":89373,"vw":66.4561},{"c":66.82,"h":66.82,"l":66.82,"n":9,"o":66.82,"t":"2026-10-19T23:00:00Z","v":215,"vw":66.82},{"c":67.43,"h":67.43,"l":67.43,"n":7,"o":67.43,"t":"2026-10-20T11:00:00Z","v":411,"vw":67.43},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-20T11:20:00Z","v":100,"vw":66.5},{"c":67.34,"h":67.34,"l":67.34,"n":2,"o":67.34,"t":"2026-10-20T12:50:00Z","v":199,"vw":67.34},{"c":67.51,"h":67.51,"l":67.51,"n":3,"o":67.51,"t":"2026-10-20T13:25:00Z","v":162,"vw":67.51},{"c":68.075,"h":68.2,"l":67.36,"n":779,"o":67.51,"t":"2026-10-20T13:30:00Z","v":84956,"vw":67.689336},{"c":67.95,"h":68.08,"l":67.53,"n":678,"o":68.07,"t":"2026-10-20T13:35:00Z","v":26650,"vw":67.775902},{"c":68.005,"h":68.025,"l":67.65,"n":728,"o":67.8774,"t":"2026-10-20T13:40:00Z","v":39422,"vw":67.844847},{"c":68.61,"h":68.61,"l":67.89,"n":756,"o":68.005,"t":"2026-10-20T13:45:00Z","v":43495,"vw":68.157408},{"c":68.31,"h":68.75,"l":68.31,"n":949,"o":68.6,"t":"2026-10-20T13:50:00Z","v":52133,"vw":68.597188},{"c":68.54,"h":68.54,"l":68.32,"n":640,"o":68.36,"t":"2026-10-20T13:55:00Z","v":26452,"vw":68.445332},{"c":68,"h":68.54,"l":67.97,"n":832,"o":68.53,"t":"2026-10-20T14:00:00Z","v":49847,"vw":68.275504},{"c":68.01,"h":68.08,"l":67.885,"n":805,"o":68,"t":"2026-10-20T14:05:00Z","v":46476,"vw":67.990917},{"c":67.7,"h":68.2,"l":67.65,"n":821,"o":68.09,"t":"2026-10-20T14:10:00Z","v":37736,"vw":68.01392},{"c":67.655,"h":67.79,"l":67.605,"n":714,"o":67.69,"t":"2026-10-20T14:15:00Z","v":28956,"vw":67.683869},{"c":67.38,"h":67.655,"l":67.36,"n":670,"o":67.655,"t":"2026-10-20T14:20:00Z","v":36383,"vw":67.472679},{"c":67.3801,"h":67.52,"l":67.375,"n":647,"o":67.43,"t":"2026-10-20T14:25:00Z","v":21982,"vw":67.426733},{"c":67.66,"h":67.66,"l":67.2906,"n":608,"o":67.36,"t":"2026-10-20T14:30:00Z","v":24832,"vw":67.483734},{"c":67.57,"h":67.7,"l":67.53,"n":339,"o":67.62,"t":"2026-10-20T14:35:00Z","v":14232,"vw":67.587719},{"c":67.55,"h":67.71,"l":67.55,"n":483,"o":67.62,"t":"2026-10-20T14:40:00Z","v":20620,"vw":67.638109},{"c":67.6,"h":67.7,"l":67.415,"n":629,"o":67.54,"t":"2026-10-20T14:45:00Z","v":25521,"vw":67.559984},{"c":67.8,"h":67.815,"l":67.591,"n":465,"o":67.6,"t":"2026-10-20T14:50:00Z","v":23599,"vw":67.67186},{"c":68.05,"h":68.07,"l":67.76,"n":786,"o":67.78,"t":"2026-10-20T14:55:00Z","v":43940,"vw":67.914538},{"c":68,"h":68.115,"l":67.995,"n":481,"o":68.09,"t":"2026-10-20T15:00:00Z","v":19582,"vw":68.049771},{"c":68.01,"h":68.04,"l":67.93,"n":475,"o":67.98,"t":"2026-10-20T15:05:00Z","v":17087,"vw":68.00674},{"c":68.035,"h":68.08,"l":67.97,"n":713,"o":68.03,"t":"2026-10-20T15:10:00Z","v":36590,"vw":68.012982},{"c":67.85,"h":68.05,"l":67.85,"n":703,"o":68.03,"t":"2026-10-20T15:15:00Z","v":35420,"vw":67.958677},{"c":67.82,"h":67.9,"l":67.73,"n":810,"o":67.835,"t":"2026-10-20T15:20:00Z","v":41740,"vw":67.834673},{"c":67.79,"h":67.91,"l":67.69,"n":673,"o":67.83,"t":"2026-10-20T15:25:00Z","v":28381,"vw":67.798069},{"c":67.75,"h":67.7844,"l":67.65,"n":575,"o":67.78,"t":"2026-10-20T15:30:00Z","v":33589,"vw":67.713155},{"c":67.86,"h":67.86,"l":67.74,"n":544,"o":67.77,"t":"2026-10-20T15:35:00Z","v":44088,"vw":67.789206},{"c":67.91,"h":67.945,"l":67.85,"n":476,"o":67.855,"t":"2026-10-20T15:40:00Z","v":19447,"vw":67.8939},{"c":67.9,"h":68.0199,"l":67.9,"n":548,"o":67.91,"t":"2026-10-20T15:45:00Z","v":24416,"vw":67.954435},{"c":67.94,"h":67.97,"l":67.87,"n":471,"o":67.89,"t":"2026-10-20T15:50:00Z","v":24510,"vw":67.908957},{"c":68.01,"h":68.01,"l":67.89,"n":592,"o":67.93,"t":"2026-10-20T15:55:00Z","v":26601,"vw":67.956028},{"c":67.86,"h":68.02,"l":67.82,"n":598,"o":68.01,"t":"2026-10-20T16:00:00Z","v":32271,"vw":67.903726},{"c":67.9999,"h":68,"l":67.825,"n":541,"o":67.86,"t":"2026-10-20T16:05:00Z","v":28020,"vw":67.918461},{"c":68.0421,"h":68.07,"l":67.935,"n":581,"o":67.985,"t":"2026-10-20T16:10:00Z","v":40835,"vw":67.989778},{"c":68.07,"h":68.07,"l":68.015,"n":384,"o":68.06,"t":"2026-10-20T16:15:00Z","v":24715,"vw":68.036404},{"c":67.84,"h":68.06,"l":67.83,"n":810,"o":68.06,"t":"2026-10-20T16:20:00Z","v":50441,"vw":67.955134},{"c":67.88,"h":68,"l":67.85,"n":523,"o":67.85,"t":"2026-10-20T16:25:00Z","v":26405,"vw":67.94292},{"c":67.81,"h":67.95,"l":67.775,"n":576,"o":67.89,"t":"2026-10-20T16:30:00Z","v":39862,"vw":67.869731},{"c":67.88,"h":67.88,"l":67.77,"n":514,"o":67.8,"t":"2026-10-20T16:35:00Z","v":32145,"vw":67.826277},{"c":67.9,"h":67.925,"l":67.825,"n":622,"o":67.875,"t":"2026-10-20T16:40:00Z","v":32973,"vw":67.878224},{"c":67.93,"h":67.935,"l":67.87,"n":490,"o":67.9,"t":"2026-10-20T16:45:00Z","v":23065,"vw":67.906345},{"c":67.95,"h":67.98,"l":67.92,"n":427,"o":67.94,"t":"2026-10-20T16:50:00Z","v":21713,"vw":67.95012},{"c":68,"h":68.03,"l":67.93,"n":482,"o":67.96,"t":"2026-10-20T16:55:00Z","v":21639,"vw":67.9762},{"c":67.88,"h":68.03,"l":67.875,"n":637,"o":68.01,"t":"2026-10-20T17:00:00Z","v":32466,"vw":67.965041},{"c":67.885,"h":67.93,"l":67.865,"n":587,"o":67.9254,"t":"2026-10-20T17:05:00Z","v":47859,"vw":67.900626},{"c":67.825,"h":67.91,"l":67.745,"n":857,"o":67.89,"t":"2026-10-20T17:10:00Z","v":64360,"vw":67.838643},{"c":67.92,"h":67.98,"l":67.83,"n":495,"o":67.83,"t":"2026-10-20T17:15:00Z","v":31850,"vw":67.919278},{"c":68.03,"h":68.03,"l":67.915,"n":450,"o":67.915,"t":"2026-10-20T17:20:00Z","v":24994,"vw":67.981683},{"c":68.03,"h":68.03,"l":67.995,"n":359,"o":68.03,"t":"2026-10-20T17:25:00Z","v":16343,"vw":68.013191},{"c":67.94,"h":68.05,"l":67.89,"n":726,"o":68.04,"t":"2026-10-20T17:30:00Z","v":59791,"vw":67.946452},{"c":68.04,"h":68.04,"l":67.91,"n":442,"o":67.93,"t":"2026-10-20T17:35:00Z","v":20472,"vw":67.990315},{"c":68.03,"h":68.08,"l":68.02,"n":489,"o":68.05,"t":"2026-10-20T17:40:00Z","v":22835,"vw":68.043203},{"c":68.04,"h":68.09,"l":68.035,"n":412,"o":68.05,"t":"2026-10-20T17:45:00Z","v":17927,"vw":68.065107},{"c":68,"h":68.07,"l":67.98,"n":365,"o":68.05,"t":"2026-10-20T17:50:00Z","v":16401,"vw":68.017069},{"c":67.97,"h":68.015,"l":67.96,"n":419,"o":68.01,"t":"2026-10-20T17:55:00Z","v":16647,"vw":67.985985},{"c":68.07,"h":68.08,"l":67.96,"n":557,"o":67.96,"t":"2026-10-20T18:00:00Z","v":28123,"vw":68.030394},{"c":68.01,"h":68.085,"l":67.995,"n":461,"o":68.07,"t":"2026-10-20T18:05:00Z","v":20060,"vw":68.042398},{"c":68.075,"h":68.08,"l":68.005,"n":489,"o":68.02,"t":"2026-10-20T18:10:00Z","v":19766,"vw":68.044298},{"c":68.16,"h":68.16,"l":68.07,"n":556,"o":68.09,"t":"2026-10-20T18:15:00Z","v":42717,"vw":68.098742},{"c":68.08,"h":68.16,"l":68.08,"n":630,"o":68.16,"t":"2026-10-20T18:20:00Z","v":38342,"vw":68.135207},{"c":68.04,"h":68.12,"l":68.035,"n":420,"o":68.075,"t":"2026-10-20T18:25:00Z","v":16915,"vw":68.073171},{"c":68.105,"h":68.1223,"l":68.03,"n":460,"o":68.04,"t":"2026-10-20T18:30:00Z","v":22756,"vw":68.072769},{"c":68.11,"h":68.19,"l":68.08,"n":447,"o":68.1,"t":"2026-10-20T18:35:00Z","v":18414,"vw":68.130515},{"c":68.1,"h":68.135,"l":68.08,"n":641,"o":68.11,"t":"2026-10-20T18:40:00Z","v":28037,"vw":68.110465},{"c":68.11,"h":68.14,"l":68.1,"n":464,"o":68.1,"t":"2026-10-20T18:45:00Z","v":20376,"vw":68.122005},{"c":68.16,"h":68.19,"l":68.11,"n":568,"o":68.12,"t":"2026-10-20T18:50:00Z","v":24273,"vw":68.148982},{"c":68.1,"h":68.15,"l":68.1,"n":466,"o":68.15,"t":"2026-10-20T18:55:00Z","v":21986,"vw":68.117307},{"c":68.08,"h":68.1277,"l":68.08,"n":477,"o":68.1,"t":"2026-10-20T19:00:00Z","v":20781,"vw":68.102597},{"c":68.065,"h":68.16,"l":68.065,"n":611,"o":68.08,"t":"2026-10-20T19:05:00Z","v":30448,"vw":68.104968},{"c":68.04,"h":68.07,"l":68.025,"n":542,"o":68.065,"t":"2026-10-20T19:10:00Z","v":29077,"vw":68.050503},{"c":68.06,"h":68.07,"l":68.01,"n":524,"o":68.02,"t":"2026-10-20T19:15:00Z","v":24029,"vw":68.043848},{"c":68.09,"h":68.125,"l":67.9525,"n":1077,"o":68.04,"t":"2026-10-20T19:20:00Z","v":66818,"vw":68.050662},{"c":68.105,"h":68.14,"l":68.025,"n":887,"o":68.09,"t":"2026-10-20T19:25:00Z","v":62638,"vw":68.085094},{"c":68.145,"h":68.18,"l":68.065,"n":916,"o":68.11,"t":"2026-10-20T19:30:00Z","v":56660,"vw":68.120439},{"c":68.145,"h":68.18,"l":68.115,"n":788,"o":68.15,"t":"2026-10-20T19:35:00Z","v":41155,"vw":68.145191},{"c":68.19,"h":68.205,"l":68.005,"n":1274,"o":68.14,"t":"2026-10-20T19:40:00Z","v":72607,"vw":68.117264},{"c":68.265,"h":68.28,"l":68.16,"n":1179,"o":68.19,"t":"2026-10-20T19:45:00Z","v":71898,"vw":68.217094},{"c":68.15,"h":68.265,"l":68.08,"n":2609,"o":68.265,"t":"2026-10-20T19:50:00Z","v":206218,"vw":68.163453},{"c":68.21,"h":68.225,"l":68.04,"n":4880,"o":68.14,"t":"2026-10-20T19:55:00Z","v":386727,"vw":68.16088},{"c":68.18,"h":68.21,"l":68.18,"n":83,"o":68.21,"t":"2026-10-20T20:00:00Z","v":1995560,"vw":68.180016},{"c":68,"h":68,"l":67.99,"n":4,"o":68,"t":"2026-10-20T23:25:00Z","v":400,"vw":67.997126},{"c":68,"h":68,"l":67.99,"n":2,"o":67.99,"t":"2026-10-20T23:35:00Z","v":200,"vw":67.995},{"c":67.97,"h":67.97,"l":67.97,"n":4,"o":67.97,"t":"2026-10-21T09:05:00Z","v":351,"vw":67.97},{"c":67.73,"h":67.73,"l":67.73,"n":5,"o":67.73,"t":"2026-10-21T11:20:00Z","v":236,"vw":67.73},{"c":67.7,"h":67.7,"l":67.7,"n":7,"o":67.7,"t":"2026-10-21T11:45:00Z","v":106,"vw":67.7},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-10-21T12:40:00Z","v":101,"vw":67.75},{"c":68.54,"h":68.79,"l":68.47,"n":97,"o":68.62,"t":"2026-10-21T13:25:00Z","v":9517,"vw":68.605164},{"c":68.23,"h":68.54,"l":67.79,"n":549,"o":68.54,"t":"2026-10-21T13:30:00Z","v":150657,"vw":68.488439},{"c":68.445,"h":68.55,"l":68.1,"n":347,"o":68.23,"t":"2026-10-21T13:35:00Z","v":22681,"vw":68.375092},{"c":68.72,"h":68.84,"l":68.465,"n":427,"o":68.4808,"t":"2026-10-21T13:40:00Z","v":20215,"vw":68.647903},{"c":69,"h":69.11,"l":68.59,"n":1059,"o":68.72,"t":"2026-10-21T13:45:00Z","v":92353,"vw":68.880699},{"c":69.44,"h":69.525,"l":68.96,"n":838,"o":69.005,"t":"2026-10-21T13:50:00Z","v":61195,"vw":69.29276},{"c":69.025,"h":69.56,"l":68.97,"n":726,"o":69.49,"t":"2026-10-21T13:55:00Z","v":118326,"vw":69.258063},{"c":68.83,"h":69.13,"l":68.69,"n":4221,"o":69,"t":"2026-10-21T14:00:00Z","v":848068,"vw":69.002394},{"c":68.81,"h":68.81,"l":68.63,"n":507,"o":68.8,"t":"2026-10-21T14:05:00Z","v":21341,"vw":68.750299},{"c":68.825,"h":68.93,"l":68.74,"n":634,"o":68.77,"t":"2026-10-21T14:10:00Z","v":30431,"vw":68.861752},{"c":68.89,"h":68.99,"l":68.81,"n":570,"o":68.88,"t":"2026-10-21T14:15:00Z","v":30323,"vw":68.903347},{"c":68.93,"h":69,"l":68.89,"n":478,"o":68.89,"t":"2026-10-21T14:20:00Z","v":23816,"vw":68.944687},{"c":68.945,"h":69.11,"l":68.88,"n":610,"o":68.925,"t":"2026-10-21T14:25:00Z","v":26456,"vw":68.988106},{"c":69.03,"h":69.17,"l":68.95,"n":835,"o":68.97,"t":"2026-10-21T14:30:00Z","v":47668,"vw":69.028054},{"c":69,"h":69.05,"l":68.965,"n":536,"o":69,"t":"2026-10-21T14:35:00Z","v":25531,"vw":69.012799},{"c":69.015,"h":69.11,"l":68.995,"n":536,"o":69.01,"t":"2026-10-21T14:40:00Z","v":26325,"vw":69.060723},{"c":69.165,"h":69.18,"l":69.01,"n":534,"o":69.01,"t":"2026-10-21T14:45:00Z","v":22292,"vw":69.140737},{"c":69.22,"h":69.33,"l":69.15,"n":995,"o":69.18,"t":"2026-10-21T14:50:00Z","v":51129,"vw":69.243486},{"c":69.38,"h":69.38,"l":69.215,"n":542,"o":69.215,"t":"2026-10-21T14:55:00Z","v":29431,"vw":69.31685},{"c":69.385,"h":69.385,"l":69.27,"n":940,"o":69.36,"t":"2026-10-21T15:00:00Z","v":68627,"vw":69.332378},{"c":69.405,"h":69.43,"l":69.3,"n":721,"o":69.4,"t":"2026-10-21T15:05:00Z","v":99513,"vw":69.355949},{"c":69.21,"h":69.45,"l":69.12,"n":613,"o":69.43,"t":"2026-10-21T15:10:00Z","v":28108,"vw":69.274655},{"c":69.35,"h":69.4,"l":69.15,"n":522,"o":69.205,"t":"2026-10-21T15:15:00Z","v":27228,"vw":69.264285},{"c":69.365,"h":69.445,"l":69.36,"n":281,"o":69.39,"t":"2026-10-21T15:20:00Z","v":10549,"vw":69.394024},{"c":69.475,"h":69.485,"l":69.35,"n":714,"o":69.365,"t":"2026-10-21T15:25:00Z","v":52249,"vw":69.411311},{"c":69.325,"h":69.48,"l":69.3,"n":479,"o":69.46,"t":"2026-10-21T15:30:00Z","v":25920,"vw":69.378917},{"c":69.205,"h":69.37,"l":69.2,"n":434,"o":69.325,"t":"2026-10-21T15:35:00Z","v":19783,"vw":69.294017},{"c":69.01,"h":69.28,"l":69.01,"n":879,"o":69.2,"t":"2026-10-21T15:40:00Z","v":49955,"vw":69.129762},{"c":69.225,"h":69.25,"l":69.025,"n":645,"o":69.025,"t":"2026-10-21T15:45:00Z","v":38909,"vw":69.14899},{"c":69.195,"h":69.28,"l":69.18,"n":571,"o":69.225,"t":"2026-10-21T15:50:00Z","v":27659,"vw":69.228774},{"c":69.175,"h":69.25,"l":69.155,"n":465,"o":69.195,"t":"2026-10-21T15:55:00Z","v":20086,"vw":69.199339},{"c":69.24,"h":69.25,"l":69.13,"n":554,"o":69.15,"t":"2026-10-21T16:00:00Z","v":23837,"vw":69.195943},{"c":69.105,"h":69.3,"l":69.105,"n":676,"o":69.22,"t":"2026-10-21T16:05:00Z","v":133829,"vw":69.249664},{"c":69.13,"h":69.15,"l":68.98,"n":726,"o":69.11,"t":"2026-10-21T16:10:00Z","v":39733,"vw":69.048583},{"c":69.315,"h":69.32,"l":69.04,"n":682,"o":69.125,"t":"2026-10-21T16:15:00Z","v":279277,"vw":69.142075},{"c":69.4,"h":69.4101,"l":69.3,"n":700,"o":69.3,"t":"2026-10-21T16:20:00Z","v":42972,"vw":69.358004},{"c":69.385,"h":69.4,"l":69.33,"n":538,"o":69.38,"t":"2026-10-21T16:25:00Z","v":25438,"vw":69.364804},{"c":69.41,"h":69.42,"l":69.33,"n":580,"o":69.4,"t":"2026-10-21T16:30:00Z","v":29016,"vw":69.383953},{"c":69.24,"h":69.435,"l":69.23,"n":747,"o":69.43,"t":"2026-10-21T16:35:00Z","v":40088,"vw":69.374564},{"c":69.33,"h":69.42,"l":69.23,"n":639,"o":69.27,"t":"2026-10-21T16:40:00Z","v":32254,"vw":69.32857},{"c":69.25,"h":69.34,"l":69.155,"n":534,"o":69.32,"t":"2026-10-21T16:45:00Z","v":23369,"vw":69.25974},{"c":69.155,"h":69.24,"l":69.13,"n":603,"o":69.24,"t":"2026-10-21T16:50:00Z","v":28412,"vw":69.174545},{"c":69.14,"h":69.19,"l":69.07,"n":721,"o":69.15,"t":"2026-10-21T16:55:00Z","v":35246,"vw":69.138446},{"c":69.105,"h":69.16,"l":69.08,"n":711,"o":69.15,"t":"2026-10-21T17:00:00Z","v":33955,"vw":69.127989},{"c":69.06,"h":69.14,"l":69.03,"n":585,"o":69.11,"t":"2026-10-21T17:05:00Z","v":32535,"vw":69.088982},{"c":68.82,"h":69.04,"l":68.695,"n":976,"o":69.04,"t":"2026-10-21T17:10:00Z","v":75459,"vw":68.810237},{"c":68.88,"h":68.945,"l":68.75,"n":649,"o":68.84,"t":"2026-10-21T17:15:00Z","v":47662,"vw":68.840697},{"c":68.74,"h":68.87,"l":68.67,"n":825,"o":68.87,"t":"2026-10-21T17:20:00Z","v":56174,"vw":68.764629},{"c":68.68,"h":68.7525,"l":68.63,"n":684,"o":68.745,"t":"2026-10-21T17:25:00Z","v":32457,"vw":68.701973},{"c":68.785,"h":68.785,"l":68.66,"n":542,"o":68.67,"t":"2026-10-21T17:30:00Z","v":24747,"vw":68.717866},{"c":68.655,"h":68.785,"l":68.63,"n":661,"o":68.785,"t":"2026-10-21T17:35:00Z","v":32198,"vw":68.705846},{"c":68.82,"h":68.83,"l":68.6,"n":698,"o":68.65,"t":"2026-10-21T17:40:00Z","v":62880,"vw":68.67484},{"c":68.92,"h":68.9213,"l":68.775,"n":578,"o":68.8,"t":"2026-10-21T17:45:00Z","v":26656,"vw":68.853792},{"c":68.975,"h":68.978,"l":68.85,"n":514,"o":68.92,"t":"2026-10-21T17:50:00Z","v":28993,"vw":68.920665},{"c":68.995,"h":69.08,"l":68.95,"n":587,"o":68.975,"t":"2026-10-21T17:55:00Z","v":27414,"vw":68.996177},{"c":68.9694,"h":69.06,"l":68.95,"n":632,"o":68.9803,"t":"2026-10-21T18:00:00Z","v":85407,"vw":69.034716},{"c":69.02,"h":69.03,"l":68.84,"n":776,"o":69.015,"t":"2026-10-21T18:05:00Z","v":44015,"vw":68.944521},{"c":69.02,"h":69.08,"l":69,"n":604,"o":69.015,"t":"2026-10-21T18:10:00Z","v":36627,"vw":69.035692},{"c":69.03,"h":69.0776,"l":68.985,"n":501,"o":69.03,"t":"2026-10-21T18:15:00Z","v":21810,"vw":69.025978},{"c":69.08,"h":69.11,"l":69.04,"n":509,"o":69.04,"t":"2026-10-21T18:20:00Z","v":23223,"vw":69.08252},{"c":69.145,"h":69.15,"l":69.06,"n":576,"o":69.07,"t":"2026-10-21T18:25:00Z","v":29863,"vw":69.107543},{"c":69.35,"h":69.35,"l":69.12,"n":829,"o":69.145,"t":"2026-10-21T18:30:00Z","v":37116,"vw":69.226129},{"c":69.23,"h":69.33,"l":69.195,"n":520,"o":69.33,"t":"2026-10-21T18:35:00Z","v":20096,"vw":69.23468},{"c":69.29,"h":69.3,"l":69.21,"n":605,"o":69.225,"t":"2026-10-21T18:40:00Z","v":23393,"vw":69.251928},{"c":69.31,"h":69.34,"l":69.23,"n":741,"o":69.285,"t":"2026-10-21T18:45:00Z","v":39537,"vw":69.277949},{"c":69.41,"h":69.4101,"l":69.3,"n":652,"o":69.3,"t":"2026-10-21T18:50:00Z","v":28836,"vw":69.343815},{"c":69.195,"h":69.415,"l":69.19,"n":877,"o":69.41,"t":"2026-10-21T18:55:00Z","v":55431,"vw":69.336088},{"c":69.19,"h":69.24,"l":69.125,"n":835,"o":69.19,"t":"2026-10-21T19:00:00Z","v":50982,"vw":69.187073},{"c":69.215,"h":69.23,"l":69.1,"n":903,"o":69.19,"t":"2026-10-21T19:05:00Z","v":62850,"vw":69.171864},{"c":68.82,"h":69.2,"l":68.705,"n":1229,"o":69.19,"t":"2026-10-21T19:10:00Z","v":98928,"vw":69.036198},{"c":68.99,"h":69.01,"l":68.81,"n":679,"o":68.81,"t":"2026-10-21T19:15:00Z","v":35039,"vw":68.935012},{"c":69.19,"h":69.2,"l":68.975,"n":908,"o":69,"t":"2026-10-21T19:20:00Z","v":54032,"vw":69.119402},{"c":69.3,"h":69.305,"l":69.18,"n":1004,"o":69.19,"t":"2026-10-21T19:25:00Z","v":54689,"vw":69.226345},{"c":69.325,"h":69.355,"l":69.195,"n":1090,"o":69.29,"t":"2026-10-21T19:30:00Z","v":56976,"vw":69.283979},{"c":69.32,"h":69.3799,"l":69.255,"n":1170,"o":69.3207,"t":"2026-10-21T19:35:00Z","v":68091,"vw":69.309351},{"c":69.425,"h":69.44,"l":69.28,"n":1215,"o":69.31,"t":"2026-10-21T19:40:00Z","v":66006,"vw":69.348702},{"c":69.58,"h":69.61,"l":69.4,"n":1685,"o":69.41,"t":"2026-10-21T19:45:00Z","v":116066,"vw":69.528267},{"c":69.67,"h":69.81,"l":69.58,"n":2696,"o":69.58,"t":"2026-10-21T19:50:00Z","v":179505,"vw":69.717684},{"c":69.52,"h":69.745,"l":69.505,"n":5400,"o":69.69,"t":"2026-10-21T19:55:00Z","v":433801,"vw":69.588013},{"c":69.55,"h":69.55,"l":69.55,"n":75,"o":69.55,"t":"2026-10-21T20:00:00Z","v":936407,"vw":69.55},{"c":70,"h":70,"l":69.0621,"n":16,"o":69.0621,"t":"2026-10-21T20:05:00Z","v":950,"vw":69.699275},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-21T20:20:00Z","v":359,"vw":69.6},{"c":69.63,"h":69.7,"l":69.63,"n":2,"o":69.7,"t":"2026-10-21T20:30:00Z","v":500,"vw":69.658},{"c":69.63,"h":69.63,"l":69.63,"n":2,"o":69.63,"t":"2026-10-21T20:45:00Z","v":671,"vw":69.63},{"c":69.6,"h":69.6,"l":69.6,"n":2,"o":69.6,"t":"2026-10-21T21:10:00Z","v":286,"vw":69.6},{"c":69.38,"h":69.38,"l":69.38,"n":4,"o":69.38,"t":"2026-10-21T21:50:00Z","v":302,"vw":69.38},{"c":69.35,"h":69.39,"l":69.35,"n":7,"o":69.39,"t":"2026-10-21T21:55:00Z","v":887,"vw":69.370488},{"c":69.24,"h":69.24,"l":69.24,"n":2,"o":69.24,"t":"2026-10-21T22:10:00Z","v":162,"vw":69.24},{"c":68.21,"h":68.21,"l":68.21,"n":1,"o":68.21,"t":"2026-10-21T23:00:00Z","v":100,"vw":68.21},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-10-21T23:15:00Z","v":107,"vw":69.14},{"c":68.85,"h":68.85,"l":68.85,"n":11,"o":68.85,"t":"2026-10-22T08:00:00Z","v":449,"vw":68.85},{"c":69.2,"h":69.2,"l":69.19,"n":7,"o":69.19,"t":"2026-10-22T08:15:00Z","v":369,"vw":69.19723},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-22T08:20:00Z","v":105,"vw":69},{"c":69,"h":69,"l":68.99,"n":3,"o":68.99,"t":"2026-10-22T08:35:00Z","v":243,"vw":68.995868},{"c":69.15,"h":69.15,"l":69.15,"n":5,"o":69.15,"t":"2026-10-22T11:45:00Z","v":182,"vw":69.15},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-22T12:20:00Z","v":1086,"vw":69},{"c":69.15,"h":69.15,"l":69.15,"n":34,"o":69.15,"t":"2026-10-22T12:45:00Z","v":1204,"vw":69.15},{"c":69.72,"h":69.72,"l":69.72,"n":7,"o":69.72,"t":"2026-10-22T13:20:00Z","v":211,"vw":69.72},{"c":70.16,"h":70.16,"l":69.94,"n":39,"o":69.94,"t":"2026-10-22T13:25:00Z","v":1486,"vw":70.022323},{"c":70.49,"h":70.57,"l":69.57,"n":583,"o":70.16,"t":"2026-10-22T13:30:00Z","v":101948,"vw":70.10783},{"c":70.12,"h":70.6,"l":70.1,"n":436,"o":70.495,"t":"2026-10-22T13:35:00Z","v":36261,"vw":70.28931},{"c":70.56,"h":70.77,"l":70.19,"n":723,"o":70.19,"t":"2026-10-22T13:40:00Z","v":66920,"vw":70.411844},{"c":70.66,"h":70.73,"l":70.46,"n":460,"o":70.57,"t":"2026-10-22T13:45:00Z","v":26207,"vw":70.606426},{"c":70.51,"h":70.835,"l":70.41,"n":588,"o":70.675,"t":"2026-10-22T13:50:00Z","v":39928,"vw":70.584321},{"c":70.61,"h":70.62,"l":70.34,"n":503,"o":70.48,"t":"2026-10-22T13:55:00Z","v":26342,"vw":70.4909},{"c":70.43,"h":70.5,"l":70.3,"n":724,"o":70.49,"t":"2026-10-22T14:00:00Z","v":52437,"vw":70.395275},{"c":70.43,"h":70.5,"l":70.24,"n":2360,"o":70.415,"t":"2026-10-22T14:05:00Z","v":570746,"vw":70.375421},{"c":70.36,"h":70.51,"l":70.25,"n":1112,"o":70.455,"t":"2026-10-22T14:10:00Z","v":354271,"vw":70.425761},{"c":70.58,"h":70.64,"l":70.315,"n":560,"o":70.42,"t":"2026-10-22T14:15:00Z","v":66650,"vw":70.479962},{"c":70.59,"h":70.695,"l":70.52,"n":513,"o":70.61,"t":"2026-10-22T14:20:00Z","v":50073,"vw":70.637131},{"c":70.575,"h":70.79,"l":70.565,"n":524,"o":70.61,"t":"2026-10-22T14:25:00Z","v":34275,"vw":70.676807},{"c":70.6,"h":70.75,"l":70.53,"n":581,"o":70.58,"t":"2026-10-22T14:30:00Z","v":45462,"vw":70.635187},{"c":70.905,"h":70.93,"l":70.56,"n":567,"o":70.585,"t":"2026-10-22T14:35:00Z","v":31931,"vw":70.763765},{"c":70.945,"h":71.0175,"l":70.87,"n":776,"o":70.93,"t":"2026-10-22T14:40:00Z","v":72398,"vw":70.966145},{"c":71.23,"h":71.275,"l":70.96,"n":887,"o":70.99,"t":"2026-10-22T14:45:00Z","v":94847,"vw":71.145952},{"c":71.44,"h":71.44,"l":71.25,"n":654,"o":71.26,"t":"2026-10-22T14:50:00Z","v":35076,"vw":71.357554},{"c":71.82,"h":71.82,"l":71.435,"n":997,"o":71.435,"t":"2026-10-22T14:55:00Z","v":85589,"vw":71.640358},{"c":71.98,"h":72.06,"l":71.78,"n":1575,"o":71.83,"t":"2026-10-22T15:00:00Z","v":135612,"vw":71.955954},{"c":71.98,"h":72.045,"l":71.865,"n":727,"o":71.96,"t":"2026-10-22T15:05:00Z","v":57218,"vw":71.952381},{"c":72.08,"h":72.14,"l":71.91,"n":875,"o":71.96,"t":"2026-10-22T15:10:00Z","v":57654,"vw":72.024422},{"c":72.12,"h":72.12,"l":71.93,"n":681,"o":72.04,"t":"2026-10-22T15:15:00Z","v":40751,"vw":72.0078},{"c":72.345,"h":72.345,"l":72.09,"n":1022,"o":72.12,"t":"2026-10-22T15:20:00Z","v":92422,"vw":72.264368},{"c":72.41,"h":72.56,"l":72.275,"n":1212,"o":72.34,"t":"2026-10-22T15:25:00Z","v":92614,"vw":72.411148},{"c":72.36,"h":72.45,"l":72.32,"n":1016,"o":72.405,"t":"2026-10-22T15:30:00Z","v":77178,"vw":72.39375},{"c":72.25,"h":72.38,"l":72.143,"n":1075,"o":72.36,"t":"2026-10-22T15:35:00Z","v":99508,"vw":72.265647},{"c":72.23,"h":72.365,"l":72.21,"n":699,"o":72.27,"t":"2026-10-22T15:40:00Z","v":37971,"vw":72.284869},{"c":72.315,"h":72.53,"l":72.22,"n":1218,"o":72.22,"t":"2026-10-22T15:45:00Z","v":99564,"vw":72.392013},{"c":72.11,"h":72.395,"l":72.11,"n":924,"o":72.315,"t":"2026-10-22T15:50:00Z","v":75552,"vw":72.302858},{"c":72.165,"h":72.27,"l":72.1,"n":841,"o":72.13,"t":"2026-10-22T15:55:00Z","v":80565,"vw":72.141562},{"c":72.305,"h":72.32,"l":72.11,"n":877,"o":72.15,"t":"2026-10-22T16:00:00Z","v":58325,"vw":72.22147},{"c":72.4,"h":72.48,"l":72.22,"n":971,"o":72.3,"t":"2026-10-22T16:05:00Z","v":64786,"vw":72.33036},{"c":72.035,"h":72.39,"l":72.02,"n":709,"o":72.39,"t":"2026-10-22T16:10:00Z","v":37743,"vw":72.172557},{"c":72.135,"h":72.17,"l":72.06,"n":568,"o":72.07,"t":"2026-10-22T16:15:00Z","v":42049,"vw":72.124194},{"c":72.265,"h":72.28,"l":72.08,"n":909,"o":72.135,"t":"2026-10-22T16:20:00Z","v":81231,"vw":72.140262},{"c":72.39,"h":72.405,"l":72.24,"n":602,"o":72.265,"t":"2026-10-22T16:25:00Z","v":47362,"vw":72.31686},{"c":72.3,"h":72.44,"l":72.29,"n":727,"o":72.37,"t":"2026-10-22T16:30:00Z","v":41765,"vw":72.368997},{"c":71.965,"h":72.305,"l":71.955,"n":792,"o":72.305,"t":"2026-10-22T16:35:00Z","v":49117,"vw":72.149137},{"c":72.045,"h":72.135,"l":71.96,"n":890,"o":71.99,"t":"2026-10-22T16:40:00Z","v":67030,"vw":72.076644},{"c":71.77,"h":72.08,"l":71.72,"n":733,"o":72.08,"t":"2026-10-22T16:45:00Z","v":54365,"vw":71.920471},{"c":72.04,"h":72.0831,"l":71.78,"n":590,"o":71.82,"t":"2026-10-22T16:50:00Z","v":34041,"vw":71.958375},{"c":72.14,"h":72.2,"l":72.06,"n":689,"o":72.09,"t":"2026-10-22T16:55:00Z","v":43369,"vw":72.126429},{"c":71.9289,"h":72.14,"l":71.87,"n":643,"o":72.14,"t":"2026-10-22T17:00:00Z","v":38835,"vw":71.985031},{"c":71.87,"h":71.95,"l":71.84,"n":612,"o":71.93,"t":"2026-10-22T17:05:00Z","v":34443,"vw":71.90653},{"c":71.83,"h":71.88,"l":71.77,"n":692,"o":71.87,"t":"2026-10-22T17:10:00Z","v":40924,"vw":71.824409},{"c":71.925,"h":71.925,"l":71.81,"n":1021,"o":71.83,"t":"2026-10-22T17:15:00Z","v":55131,"vw":71.861037},{"c":71.92,"h":71.98,"l":71.88,"n":689,"o":71.925,"t":"2026-10-22T17:20:00Z","v":35968,"vw":71.930363},{"c":71.99,"h":71.99,"l":71.9,"n":578,"o":71.9,"t":"2026-10-22T17:25:00Z","v":28990,"vw":71.943381},{"c":72.175,"h":72.175,"l":71.97,"n":869,"o":71.99,"t":"2026-10-22T17:30:00Z","v":55634,"vw":72.0539},{"c":72.145,"h":72.19,"l":72.04,"n":775,"o":72.17,"t":"2026-10-22T17:35:00Z","v":46190,"vw":72.107708},{"c":72.12,"h":72.2,"l":72.05,"n":949,"o":72.19,"t":"2026-10-22T17:40:00Z","v":70246,"vw":72.116655},{"c":72.085,"h":72.18,"l":72.02,"n":919,"o":72.12,"t":"2026-10-22T17:45:00Z","v":61067,"vw":72.086678},{"c":72.14,"h":72.145,"l":72.035,"n":863,"o":72.07,"t":"2026-10-22T17:50:00Z","v":59048,"vw":72.087967},{"c":72.14,"h":72.19,"l":72.04,"n":840,"o":72.155,"t":"2026-10-22T17:55:00Z","v":58585,"vw":72.122838},{"c":72.035,"h":72.14,"l":71.92,"n":798,"o":72.14,"t":"2026-10-22T18:00:00Z","v":46731,"vw":72.045233},{"c":72.13,"h":72.145,"l":71.98,"n":832,"o":72.04,"t":"2026-10-22T18:05:00Z","v":51492,"vw":72.064062},{"c":72.14,"h":72.175,"l":72.09,"n":879,"o":72.125,"t":"2026-10-22T18:10:00Z","v":46033,"vw":72.137621},{"c":72.065,"h":72.17,"l":72.03,"n":850,"o":72.125,"t":"2026-10-22T18:15:00Z","v":49800,"vw":72.091973},{"c":72.05,"h":72.095,"l":71.97,"n":981,"o":72.08,"t":"2026-10-22T18:20:00Z","v":72751,"vw":72.052101},{"c":72.17,"h":72.2,"l":72.04,"n":734,"o":72.04,"t":"2026-10-22T18:25:00Z","v":33337,"vw":72.140079},{"c":71.985,"h":72.19,"l":71.93,"n":790,"o":72.19,"t":"2026-10-22T18:30:00Z","v":60759,"vw":72.033185},{"c":72.005,"h":72.05,"l":71.93,"n":489,"o":72.02,"t":"2026-10-22T18:35:00Z","v":25319,"vw":72.003259},{"c":72.1,"h":72.13,"l":72.01,"n":617,"o":72.02,"t":"2026-10-22T18:40:00Z","v":31717,"vw":72.080758},{"c":72.185,"h":72.2,"l":72.105,"n":669,"o":72.105,"t":"2026-10-22T18:45:00Z","v":49381,"vw":72.167178},{"c":72.255,"h":72.31,"l":72.11,"n":793,"o":72.185,"t":"2026-10-22T18:50:00Z","v":63398,"vw":72.172731},{"c":72.43,"h":72.455,"l":72.28,"n":596,"o":72.28,"t":"2026-10-22T18:55:00Z","v":30768,"vw":72.381134},{"c":72.63,"h":72.63,"l":72.43,"n":698,"o":72.47,"t":"2026-10-22T19:00:00Z","v":40725,"vw":72.542636},{"c":72.825,"h":72.85,"l":72.57,"n":987,"o":72.61,"t":"2026-10-22T19:05:00Z","v":60227,"vw":72.719576},{"c":72.88,"h":72.91,"l":72.81,"n":1070,"o":72.845,"t":"2026-10-22T19:10:00Z","v":62436,"vw":72.862713},{"c":73.19,"h":73.19,"l":72.87,"n":1301,"o":72.88,"t":"2026-10-22T19:15:00Z","v":85282,"vw":72.973943},{"c":73.445,"h":73.5,"l":73.14,"n":2952,"o":73.19,"t":"2026-10-22T19:20:00Z","v":270515,"vw":73.389314},{"c":73.55,"h":73.6,"l":73.395,"n":1870,"o":73.45,"t":"2026-10-22T19:25:00Z","v":178245,"vw":73.50967},{"c":73.55,"h":73.64,"l":73.4,"n":2345,"o":73.55,"t":"2026-10-22T19:30:00Z","v":200251,"vw":73.551956},{"c":73.43,"h":73.605,"l":73.37,"n":2809,"o":73.545,"t":"2026-10-22T19:35:00Z","v":204943,"vw":73.487001},{"c":73.5,"h":73.535,"l":73.39,"n":2234,"o":73.43,"t":"2026-10-22T19:40:00Z","v":175853,"vw":73.482452},{"c":73.53,"h":73.575,"l":73.43,"n":3755,"o":73.5,"t":"2026-10-22T19:45:00Z","v":263640,"vw":73.508828},{"c":73.88,"h":73.91,"l":73.54,"n":7319,"o":73.55,"t":"2026-10-22T19:50:00Z","v":500252,"vw":73.719831},{"c":73.72,"h":73.92,"l":73.68,"n":9656,"o":73.86,"t":"2026-10-22T19:55:00Z","v":1021875,"vw":73.777932},{"c":73.72,"h":73.73,"l":73.72,"n":96,"o":73.72,"t":"2026-10-22T20:00:00Z","v":2264399,"vw":73.720001},{"c":72.7855,"h":72.7855,"l":72.7855,"n":1,"o":72.7855,"t":"2026-10-22T20:10:00Z","v":81045,"vw":72.7855},{"c":73.5,"h":73.5,"l":73.5,"n":8,"o":73.5,"t":"2026-10-22T20:35:00Z","v":167,"vw":73.5},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-10-22T21:25:00Z","v":100,"vw":73.16},{"c":73.68,"h":73.68,"l":73.68,"n":4,"o":73.68,"t":"2026-10-22T21:35:00Z","v":132,"vw":73.68},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-10-22T21:45:00Z","v":100,"vw":73.66},{"c":73.7,"h":73.7,"l":73.7,"n":4,"o":73.7,"t":"2026-10-22T22:55:00Z","v":146,"vw":73.7}],"history":[{"c":76.87,"h":77.97,"l":76.76,"n":24463,"o":77.76,"t":"2024-10-21T04:00:00Z","v":1884362,"vw":77.132856},{"c":75.82,"h":76.76,"l":75.6561,"n":24086,"o":76.63,"t":"2024-10-22T04:00:00Z","v":1866621,"vw":75.88056},{"c":76.07,"h":76.25,"l":75.41,"n":27629,"o":75.64,"t":"2024-10-23T04:00:00Z","v":2083667,"vw":75.897899},{"c":74.86,"h":76.42,"l":74.69,"n":36568,"o":76.23,"t":"2024-10-24T04:00:00Z","v":6106696,"vw":74.941075},{"c":74.82,"h":75.53,"l":74.625,"n":38379,"o":75.19,"t":"2024-10-25T04:00:00Z","v":4909115,"vw":74.842603},{"c":74.98,"h":75.85,"l":74.825,"n":30679,"o":75.41,"t":"2024-10-28T04:00:00Z","v":3441501,"vw":75.070844},{"c":75.52,"h":75.93,"l":74.56,"n":31494,"o":74.86,"t":"2024-10-29T04:00:00Z","v":4021036,"vw":75.505644},{"c":74.35,"h":75.4,"l":74.2704,"n":39307,"o":74.78,"t":"2024-10-30T04:00:00Z","v":3266602,"vw":74.527962},{"c":74.59,"h":78,"l":74.57,"n":69389,"o":77.83,"t":"2024-10-31T04:00:00Z","v":6074385,"vw":75.701755},{"c":74.61,"h":74.91,"l":73.11,"n":47314,"o":74.39,"t":"2024-11-01T04:00:00Z","v":4101237,"vw":74.139126},{"c":74.9,"h":75.3,"l":74.28,"n":32028,"o":74.46,"t":"2024-11-04T05:00:00Z","v":4665059,"vw":74.923042},{"c":75.39,"h":76.07,"l":74.92,"n":33641,"o":75.08,"t":"2024-11-05T05:00:00Z","v":2671464,"vw":75.424582},{"c":79.4,"h":79.43,"l":77.48,"n":52717,"o":78.02,"t":"2024-11-06T05:00:00Z","v":4233001,"vw":79.000131},{"c":81.36,"h":81.53,"l":79.4,"n":46715,"o":79.5,"t":"2024-11-07T05:00:00Z","v":5172875,"vw":80.995071},{"c":80.31,"h":81.75,"l":80.15,"n":43222,"o":81.36,"t":"2024-11-08T05:00:00Z","v":3994358,"vw":80.653361},{"c":81.5,"h":82.19,"l":80.545,"n":27840,"o":80.57,"t":"2024-11-11T05:00:00Z","v":1947106,"vw":81.627873},{"c":81.74,"h":81.93,"l":81.26,"n":30171,"o":81.47,"t":"2024-11-12T05:00:00Z","v":1910657,"vw":81.647605},{"c":82.32,"h":82.41,"l":81.27,"n":35875,"o":81.67,"t":"2024-11-13T05:00:00Z","v":4839091,"vw":82.189506},{"c":80.77,"h":82.27,"l":80.6641,"n":36178,"o":81.94,"t":"2024-11-14T05:00:00Z","v":3264884,"vw":81.000476},{"c":77.11,"h":80.52,"l":77.08,"n":56437,"o":80.5,"t":"2024-11-15T05:00:00Z","v":5411813,"vw":77.806536},{"c":76.87,"h":77.85,"l":76.83,"n":43153,"o":77.22,"t":"2024-11-18T05:00:00Z","v":4412625,"vw":77.076704},{"c":76.32,"h":76.625,"l":75.16,"n":38088,"o":75.9,"t":"2024-11-19T05:00:00Z","v":5078792,"vw":76.130736},{"c":77.57,"h":77.6,"l":76.13,"n":31209,"o":76.17,"t":"2024-11-20T05:00:00Z","v":4883308,"vw":77.277329},{"c":78.86,"h":79.05,"l":77.39,"n":34664,"o":77.8,"t":"2024-11-21T05:00:00Z","v":5436374,"vw":78.753469},{"c":79.54,"h":80.03,"l":78.76,"n":27273,"o":78.93,"t":"2024-11-22T05:00:00Z","v":2720763,"vw":79.515221},{"c":80.63,"h":80.82,"l":80.02,"n":34369,"o":80.3,"t":"2024-11-25T05:00:00Z","v":3074258,"vw":80.607783},{"c":81.06,"h":81.16,"l":79.71,"n":32802,"o":80.74,"t":"2024-11-26T05:00:00Z","v":2828873,"vw":80.779789},{"c":80.75,"h":80.98,"l":80.01,"n":21569,"o":80.86,"t":"2024-11-27T05:00:00Z","v":1456422,"vw":80.62204},{"c":80.49,"h":80.98,"l":80.21,"n":15518,"o":80.62,"t":"2024-11-29T05:00:00Z","v":1399472,"vw":80.595751},{"c":80.82,"h":81.02,"l":79.97,"n":28533,"o":80.19,"t":"2024-12-02T05:00:00Z","v":2984028,"vw":80.662747},{"c":79.98,"h":80.58,"l":79.6,"n":29099,"o":80.19,"t":"2024-12-03T05:00:00Z","v":2372616,"vw":80.000279},{"c":80.58,"h":80.82,"l":80.2,"n":24914,"o":80.4,"t":"2024-12-04T05:00:00Z","v":1914806,"vw":80.543507},{"c":80.73,"h":80.92,"l":80.13,"n":26421,"o":80.26,"t":"2024-12-05T05:00:00Z","v":1822976,"vw":80.70678},{"c":81.145,"h":81.4,"l":80.86,"n":37724,"o":81.23,"t":"2024-12-06T05:00:00Z","v":2657043,"vw":81.145667},{"c":80.64,"h":81.49,"l":80.5,"n":30919,"o":81,"t":"2024-12-09T05:00:00Z","v":2639593,"vw":80.825326},{"c":80.06,"h":80.8447,"l":79.38,"n":32501,"o":80.15,"t":"2024-12-10T05:00:00Z","v":2456741,"vw":80.243973},{"c":81.25,"h":81.82,"l":80.315,"n":26846,"o":80.59,"t":"2024-12-11T05:00:00Z","v":2150620,"vw":81.27186},{"c":80.37,"h":81.6,"l":80.33,"n":27777,"o":81.07,"t":"2024-12-12T05:00:00Z","v":1869410,"vw":80.521315},{"c":80.06,"h":80.65,"l":79.49,"n":32673,"o":80.047,"t":"2024-12-13T05:00:00Z","v":2698680,"vw":79.934809},{"c":80.7,"h":80.965,"l":79.85,"n":34366,"o":80.34,"t":"2024-12-16T05:00:00Z","v":2587124,"vw":80.673146},{"c":81.03,"h":82.46,"l":80.87,"n":43784,"o":81.32,"t":"2024-12-17T05:00:00Z","v":3368519,"vw":81.322196},{"c":78.26,"h":81.705,"l":78.24,"n":42101,"o":80.675,"t":"2024-12-18T05:00:00Z","v":2771837,"vw":79.362578},{"c":79.49,"h":80.08,"l":78.64,"n":47093,"o":78.64,"t":"2024-12-19T05:00:00Z","v":3391375,"vw":79.479118},{"c":79.23,"h":80.27,"l":78.33,"n":35106,"o":78.78,"t":"2024-12-20T05:00:00Z","v":5945875,"vw":79.217048},{"c":79,"h":79.43,"l":78.61,"n":31902,"o":78.76,"t":"2024-12-23T05:00:00Z","v":2526595,"vw":79.002668},{"c":79.49,"h":79.52,"l":78.65,"n":13792,"o":78.88,"t":"2024-12-24T05:00:00Z","v":917247,"vw":79.35842},{"c":79.89,"h":80.07,"l":79.03,"n":21340,"o":79.18,"t":"2024-12-26T05:00:00Z","v":1639812,"vw":79.765237},{"c":79.2,"h":80.12,"l":78.58,"n":25969,"o":79.22,"t":"2024-12-27T05:00:00Z","v":1962412,"vw":79.218154},{"c":76.75,"h":78.6,"l":75.63,"n":35154,"o":78.45,"t":"2024-12-30T05:00:00Z","v":3209168,"vw":76.718818},{"c":76.9,"h":77.35,"l":76.34,"n":29566,"o":77,"t":"2024-12-31T05:00:00Z","v":2039863,"vw":76.829628},{"c":76.41,"h":77.86,"l":76.18,"n":32857,"o":77.48,"t":"2025-01-02T05:00:00Z","v":2196010,"vw":76.6174},{"c":76.38,"h":77.2,"l":75.72,"n":29164,"o":76.86,"t":"2025-01-03T05:00:00Z","v":2570720,"vw":76.314576},{"c":75.91,"h":77.22,"l":75.645,"n":39864,"o":76.24,"t":"2025-01-06T05:00:00Z","v":3248855,"vw":76.161706},{"c":75.62,"h":76.79,"l":75.29,"n":27525,"o":75.79,"t":"2025-01-07T05:00:00Z","v":1860354,"vw":75.786973},{"c":76.02,"h":76.07,"l":74.78,"n":30161,"o":75.62,"t":"2025-01-08T05:00:00Z","v":2407540,"vw":75.740722},{"c":75.32,"h":76.6215,"l":75.2,"n":46001,"o":75.2,"t":"2025-01-10T05:00:00Z","v":2985682,"vw":75.587738},{"c":76.68,"h":76.8,"l":74.585,"n":37969,"o":74.98,"t":"2025-01-13T05:00:00Z","v":3192125,"vw":76.352904},{"c":77.17,"h":77.645,"l":76.43,"n":37914,"o":76.54,"t":"2025-01-14T05:00:00Z","v":2940931,"vw":77.176656},{"c":77.78,"h":78.14,"l":76.93,"n":31804,"o":78.01,"t":"2025-01-15T05:00:00Z","v":2119644,"vw":77.74355},{"c":77.43,"h":77.635,"l":76.26,"n":35407,"o":77.4,"t":"2025-01-16T05:00:00Z","v":2995064,"vw":77.254403},{"c":77.81,"h":78.7,"l":77.24,"n":32612,"o":78.69,"t":"2025-01-17T05:00:00Z","v":3580361,"vw":77.90056},{"c":78.45,"h":78.87,"l":77.545,"n":33783,"o":78.03,"t":"2025-01-21T05:00:00Z","v":3385174,"vw":78.354374},{"c":79.05,"h":79.105,"l":77.84,"n":28602,"o":78.3,"t":"2025-01-22T05:00:00Z","v":2562426,"vw":78.90684},{"c":79.68,"h":79.94,"l":78.4201,"n":33758,"o":79.02,"t":"2025-01-23T05:00:00Z","v":2182568,"vw":79.483257},{"c":80.05,"h":80.38,"l":79.41,"n":22693,"o":79.5,"t":"2025-01-24T05:00:00Z","v":1257359,"vw":80.009815},{"c":81.12,"h":81.335,"l":79.36,"n":44037,"o":79.5,"t":"2025-01-27T05:00:00Z","v":3127750,"vw":80.929365},{"c":80.96,"h":81.37,"l":80.04,"n":43383,"o":80.75,"t":"2025-01-28T05:00:00Z","v":2555672,"vw":80.899633},{"c":81.19,"h":81.69,"l":80.77,"n":29315,"o":81.05,"t":"2025-01-29T05:00:00Z","v":1662775,"vw":81.247444},{"c":82.76,"h":83.47,"l":81.79,"n":37616,"o":82,"t":"2025-01-30T05:00:00Z","v":4444109,"vw":82.852579},{"c":82.61,"h":83.4015,"l":82.49,"n":36428,"o":82.84,"t":"2025-01-31T05:00:00Z","v":2647764,"vw":82.794213},{"c":82.9,"h":83.32,"l":81.44,"n":44419,"o":81.96,"t":"2025-02-03T05:00:00Z","v":3384985,"vw":82.808299},{"c":83.54,"h":83.97,"l":82.39,"n":42184,"o":82.39,"t":"2025-02-04T05:00:00Z","v":3617996,"vw":83.53176},{"c":83.6,"h":83.87,"l":81.84,"n":53534,"o":81.84,"t":"2025-02-05T05:00:00Z","v":4785703,"vw":83.302949},{"c":87.09,"h":87.61,"l":83.35,"n":74439,"o":84.19,"t":"2025-02-06T05:00:00Z","v":6345097,"vw":86.658407},{"c":86.2,"h":87.345,"l":85.795,"n":57711,"o":87.28,"t":"2025-02-07T05:00:00Z","v":3896250,"vw":86.299205},{"c":86.96,"h":87.45,"l":86.3101,"n":43746,"o":87.02,"t":"2025-02-10T05:00:00Z","v":4723162,"vw":86.990769},{"c":87.87,"h":88.055,"l":86.56,"n":38136,"o":86.79,"t":"2025-02-11T05:00:00Z","v":3192571,"vw":87.73146},{"c":88.08,"h":88.4,"l":86.88,"n":42836,"o":86.93,"t":"2025-02-12T05:00:00Z","v":2869763,"vw":87.927005},{"c":89.58,"h":89.63,"l":87.765,"n":38769,"o":88.3,"t":"2025-02-13T05:00:00Z","v":2543236,"vw":89.157328},{"c":90.7,"h":90.82,"l":89.34,"n":47366,"o":89.84,"t":"2025-02-14T05:00:00Z","v":4369977,"vw":90.409254},{"c":88.77,"h":90,"l":88.04,"n":56992,"o":89.854,"t":"2025-02-18T05:00:00Z","v":7779098,"vw":88.846693},{"c":88.43,"h":88.515,"l":87.54,"n":39794,"o":88.25,"t":"2025-02-19T05:00:00Z","v":2757075,"vw":88.191583},{"c":87.54,"h":88.125,"l":86.94,"n":42826,"o":88.125,"t":"2025-02-20T05:00:00Z","v":2911176,"vw":87.45112},{"c":84.87,"h":87.54,"l":84.74,"n":54913,"o":87.54,"t":"2025-02-21T05:00:00Z","v":6337016,"vw":85.230532},{"c":84.55,"h":85.45,"l":84.41,"n":61789,"o":85.45,"t":"2025-02-24T05:00:00Z","v":8623641,"vw":84.679139},{"c":84.84,"h":85.1,"l":83.88,"n":49536,"o":84.335,"t":"2025-02-25T05:00:00Z","v":3506863,"vw":84.614812},{"c":84.15,"h":85.17,"l":83.93,"n":36730,"o":84.6,"t":"2025-02-26T05:00:00Z","v":2622312,"vw":84.376027},{"c":83.99,"h":84.9,"l":83.92,"n":49950,"o":84.2,"t":"2025-02-27T05:00:00Z","v":4637229,"vw":84.208513},{"c":83.33,"h":84.45,"l":82.34,"n":66570,"o":84.24,"t":"2025-02-28T05:00:00Z","v":5554414,"vw":83.13813},{"c":83.51,"h":84.3359,"l":82.95,"n":46861,"o":83.84,"t":"2025-03-03T05:00:00Z","v":3099502,"vw":83.596579},{"c":83.74,"h":84.5,"l":82.63,"n":54754,"o":83.48,"t":"2025-03-04T05:00:00Z","v":5145463,"vw":83.617346},{"c":84.285,"h":84.61,"l":83.15,"n":44193,"o":83.5,"t":"2025-03-05T05:00:00Z","v":3245211,"vw":84.091454},{"c":83.56,"h":84.14,"l":82.7051,"n":57954,"o":84.04,"t":"2025-03-06T05:00:00Z","v":3732893,"vw":83.423081},{"c":83.23,"h":83.5845,"l":81.595,"n":67544,"o":82.66,"t":"2025-03-07T05:00:00Z","v":5747969,"vw":82.88841},{"c":84,"h":87.03,"l":83.03,"n":129910,"o":83.41,"t":"2025-03-10T04:00:00Z","v":9939980,"vw":84.984134},{"c":82.47,"h":83.7775,"l":81.9,"n":69921,"o":83.53,"t":"2025-03-11T04:00:00Z","v":4363581,"vw":82.705449},{"c":79.495,"h":82.19,"l":79.135,"n":70707,"o":82.06,"t":"2025-03-12T04:00:00Z","v":4800996,"vw":79.971563},{"c":78.34,"h":79.645,"l":77.79,"n":56336,"o":79.38,"t":"2025-03-13T04:00:00Z","v":3601145,"vw":78.501414},{"c":79.12,"h":79.26,"l":78.1,"n":50278,"o":78.95,"t":"2025-03-14T04:00:00Z","v":3753975,"vw":79.046912},{"c":80.02,"h":80.53,"l":78.77,"n":40048,"o":78.99,"t":"2025-03-17T04:00:00Z","v":2862475,"vw":79.953133},{"c":79.58,"h":80,"l":78.785,"n":42000,"o":80,"t":"2025-03-18T04:00:00Z","v":2584212,"vw":79.50695},{"c":79.66,"h":80.26,"l":79.13,"n":45362,"o":79.84,"t":"2025-03-19T04:00:00Z","v":3561988,"vw":79.675065},{"c":77.21,"h":78.25,"l":76.275,"n":68670,"o":78.05,"t":"2025-03-20T04:00:00Z","v":5402213,"vw":77.236139},{"c":76.42,"h":76.95,"l":75.5,"n":66572,"o":76.41,"t":"2025-03-21T04:00:00Z","v":9505345,"vw":76.350348},{"c":77.94,"h":78.025,"l":76.87,"n":56288,"o":77.29,"t":"2025-03-24T04:00:00Z","v":4603728,"vw":77.494786},{"c":78.82,"h":80.52,"l":78.47,"n":64004,"o":78.55,"t":"2025-03-25T04:00:00Z","v":5215030,"vw":79.259007},{"c":77.85,"h":79.39,"l":77.67,"n":48147,"o":78.55,"t":"2025-03-26T04:00:00Z","v":3833172,"vw":78.105885},{"c":77.58,"h":78.18,"l":77.24,"n":39240,"o":77.81,"t":"2025-03-27T04:00:00Z","v":3251596,"vw":77.649005},{"c":75.9,"h":77.99,"l":75.55,"n":40712,"o":77.67,"t":"2025-03-28T04:00:00Z","v":3781781,"vw":76.015642},{"c":76.5,"h":76.72,"l":75.24,"n":40370,"o":75.25,"t":"2025-03-31T04:00:00Z","v":3590423,"vw":76.252619},{"c":76.45,"h":76.88,"l":75.745,"n":43845,"o":76.37,"t":"2025-04-01T04:00:00Z","v":3152607,"vw":76.323019},{"c":76.73,"h":77.005,"l":75.69,"n":36141,"o":75.69,"t":"2025-04-02T04:00:00Z","v":2550124,"vw":76.643983},{"c":73.27,"h":75.65,"l":73.0896,"n":52016,"o":75,"t":"2025-04-03T04:00:00Z","v":3836024,"vw":73.653458},{"c":68.74,"h":72.75,"l":68.56,"n":75941,"o":72.03,"t":"2025-04-04T04:00:00Z","v":6161622,"vw":69.683689},{"c":67.38,"h":69.57,"l":65.52,"n":99566,"o":67,"t":"2025-04-07T04:00:00Z","v":8399205,"vw":67.135061},{"c":66.47,"h":69.25,"l":65.66,"n":64450,"o":68.5,"t":"2025-04-08T04:00:00Z","v":4740257,"vw":67.177601},{"c":72.89,"h":73.21,"l":65.64,"n":83052,"o":65.98,"t":"2025-04-09T04:00:00Z","v":7072804,"vw":70.763907},{"c":69.5,"h":71.78,"l":67.83,"n":65577,"o":71.32,"t":"2025-04-10T04:00:00Z","v":4617376,"vw":69.486168},{"c":70.17,"h":70.345,"l":67.86,"n":46720,"o":69.52,"t":"2025-04-11T04:00:00Z","v":3195183,"vw":69.694886},{"c":70.81,"h":71.92,"l":70.07,"n":35968,"o":71.15,"t":"2025-04-14T04:00:00Z","v":2623174,"vw":70.891278},{"c":71.26,"h":71.57,"l":70.76,"n":35934,"o":70.99,"t":"2025-04-15T04:00:00Z","v":5622890,"vw":71.224941},{"c":70.01,"h":71.73,"l":69.585,"n":42784,"o":70.34,"t":"2025-04-16T04:00:00Z","v":3164255,"vw":70.332378},{"c":69.44,"h":70.25,"l":69.174,"n":39514,"o":70.25,"t":"2025-04-17T04:00:00Z","v":3091360,"vw":69.589898},{"c":68.06,"h":69.32,"l":67.18,"n":32015,"o":69.32,"t":"2025-04-21T04:00:00Z","v":2214663,"vw":67.969376},{"c":69.73,"h":69.82,"l":68.695,"n":36935,"o":68.95,"t":"2025-04-22T04:00:00Z","v":2880991,"vw":69.483719},{"c":71.03,"h":72.855,"l":70.72,"n":49370,"o":71.33,"t":"2025-04-23T04:00:00Z","v":4969964,"vw":71.386449},{"c":72.12,"h":72.33,"l":70.69,"n":34740,"o":70.72,"t":"2025-04-24T04:00:00Z","v":4130320,"vw":72.035123},{"c":72.17,"h":72.47,"l":71.5,"n":34438,"o":71.83,"t":"2025-04-25T04:00:00Z","v":2906588,"vw":72.128121},{"c":72.58,"h":73.34,"l":71.715,"n":39439,"o":72.06,"t":"2025-04-28T04:00:00Z","v":3363998,"vw":72.463297},{"c":73.29,"h":73.83,"l":71.8601,"n":52293,"o":72.11,"t":"2025-04-29T04:00:00Z","v":3471076,"vw":73.289247},{"c":73.57,"h":73.75,"l":71.8,"n":60604,"o":72.56,"t":"2025-04-30T04:00:00Z","v":4769108,"vw":73.094219},{"c":75.23,"h":77.47,"l":75.15,"n":92203,"o":76.71,"t":"2025-05-01T04:00:00Z","v":7356545,"vw":76.004343},{"c":77.7,"h":77.84,"l":76.09,"n":61936,"o":76.29,"t":"2025-05-02T04:00:00Z","v":5330494,"vw":77.33689},{"c":77.91,"h":78.75,"l":77.345,"n":38991,"o":77.37,"t":"2025-05-05T04:00:00Z","v":3028673,"vw":78.144463},{"c":77.64,"h":78.24,"l":76.7465,"n":35344,"o":77.12,"t":"2025-05-06T04:00:00Z","v":2491921,"vw":77.68787},{"c":77.93,"h":78.37,"l":77.23,"n":46102,"o":77.75,"t":"2025-05-07T04:00:00Z","v":3682989,"vw":77.86261},{"c":79.21,"h":80.03,"l":78.32,"n":38900,"o":78.55,"t":"2025-05-08T04:00:00Z","v":2870544,"vw":79.341383},{"c":79.17,"h":79.75,"l":78.98,"n":34965,"o":79.29,"t":"2025-05-09T04:00:00Z","v":3665803,"vw":79.231416},{"c":81.81,"h":81.89,"l":80.6,"n":47428,"o":81.44,"t":"2025-05-12T04:00:00Z","v":3264292,"vw":81.52966},{"c":81.27,"h":82.04,"l":81.075,"n":46922,"o":81.82,"t":"2025-05-13T04:00:00Z","v":2732310,"vw":81.592766},{"c":80.36,"h":81.06,"l":80.15,"n":41353,"o":80.87,"t":"2025-05-14T04:00:00Z","v":2504368,"vw":80.408219},{"c":81.36,"h":81.78,"l":80.005,"n":47587,"o":80.32,"t":"2025-05-15T04:00:00Z","v":2911782,"vw":81.336482},{"c":81.44,"h":81.5,"l":79.52,"n":52354,"o":80.47,"t":"2025-05-16T04:00:00Z","v":5603561,"vw":81.055955},{"c":81.57,"h":81.92,"l":80.23,"n":36858,"o":80.88,"t":"2025-05-19T04:00:00Z","v":2585381,"vw":81.546207},{"c":80.99,"h":81.63,"l":80.675,"n":35170,"o":81.37,"t":"2025-05-20T04:00:00Z","v":2790109,"vw":80.989776},{"c":79.99,"h":81.24,"l":79.9,"n":39234,"o":80.41,"t":"2025-05-21T04:00:00Z","v":3562081,"vw":80.262715},{"c":79.9,"h":80.67,"l":79.25,"n":36064,"o":79.88,"t":"2025-05-22T04:00:00Z","v":2917487,"vw":80.024512},{"c":79.12,"h":79.475,"l":78.48,"n":38456,"o":78.92,"t":"2025-05-23T04:00:00Z","v":2243158,"vw":79.02585},{"c":80.64,"h":80.82,"l":79.48,"n":30479,"o":80.05,"t":"2025-05-27T04:00:00Z","v":2752715,"vw":80.530709},{"c":80.46,"h":80.98,"l":80.195,"n":32906,"o":80.64,"t":"2025-05-28T04:00:00Z","v":2445197,"vw":80.451521},{"c":80.65,"h":81,"l":79.91,"n":45400,"o":80.82,"t":"2025-05-29T04:00:00Z","v":2837221,"vw":80.635576},{"c":80.99,"h":81.2293,"l":79.9,"n":44441,"o":80.33,"t":"2025-05-30T04:00:00Z","v":9241307,"vw":80.876834},{"c":80.27,"h":80.33,"l":79.4656,"n":46887,"o":80.24,"t":"2025-06-02T04:00:00Z","v":3201966,"vw":80.134523},{"c":80.32,"h":80.66,"l":79.94,"n":44414,"o":80.27,"t":"2025-06-03T04:00:00Z","v":3873910,"vw":80.324728},{"c":79.74,"h":80.675,"l":79.735,"n":33343,"o":80.3,"t":"2025-06-04T04:00:00Z","v":2106941,"vw":79.993254},{"c":79.32,"h":80.28,"l":79.1,"n":47875,"o":80.07,"t":"2025-06-05T04:00:00Z","v":3195555,"vw":79.515188},{"c":80.28,"h":80.47,"l":79.765,"n":35166,"o":80.03,"t":"2025-06-06T04:00:00Z","v":2510415,"vw":80.214711},{"c":80.47,"h":81.03,"l":80.11,"n":28907,"o":80.28,"t":"2025-06-09T04:00:00Z","v":2385975,"vw":80.500092},{"c":81.05,"h":81.51,"l":80.61,"n":28053,"o":80.61,"t":"2025-06-10T04:00:00Z","v":1851527,"vw":81.09635},{"c":80.65,"h":81.49,"l":80.37,"n":36090,"o":81.27,"t":"2025-06-11T04:00:00Z","v":2763698,"vw":80.806392},{"c":80.46,"h":80.745,"l":79.95,"n":32248,"o":80.23,"t":"2025-06-12T04:00:00Z","v":1930377,"vw":80.448821},{"c":78.95,"h":80.005,"l":78.755,"n":34207,"o":79.76,"t":"2025-06-13T04:00:00Z","v":2469269,"vw":79.160072},{"c":80.15,"h":80.25,"l":79.35,"n":39167,"o":79.35,"t":"2025-06-16T04:00:00Z","v":5398650,"vw":80.076547},{"c":79.71,"h":80.6,"l":79.55,"n":42253,"o":79.88,"t":"2025-06-17T04:00:00Z","v":2798625,"vw":79.948602},{"c":79.14,"h":79.9072,"l":78.845,"n":46890,"o":79.85,"t":"2025-06-18T04:00:00Z","v":2915885,"vw":79.295586},{"c":75.47,"h":79.19,"l":75.25,"n":87243,"o":79.19,"t":"2025-06-20T04:00:00Z","v":11686498,"vw":76.272364},{"c":76.72,"h":76.78,"l":75.41,"n":47404,"o":75.8,"t":"2025-06-23T04:00:00Z","v":4741532,"vw":76.391189},{"c":77.59,"h":77.715,"l":76.79,"n":41896,"o":77.35,"t":"2025-06-24T04:00:00Z","v":4588468,"vw":77.500499},{"c":76.98,"h":78.09,"l":76.795,"n":33348,"o":77.82,"t":"2025-06-25T04:00:00Z","v":2314260,"vw":77.262841},{"c":77.59,"h":77.95,"l":77.13,"n":41399,"o":77.39,"t":"2025-06-26T04:00:00Z","v":2957023,"vw":77.566569},{"c":77.74,"h":78.2,"l":76.89,"n":35443,"o":77.59,"t":"2025-06-27T04:00:00Z","v":3968900,"vw":77.657982},{"c":78.03,"h":78.315,"l":77.56,"n":37487,"o":77.79,"t":"2025-06-30T04:00:00Z","v":2704652,"vw":77.991756},{"c":80.44,"h":80.79,"l":77.875,"n":52625,"o":78.03,"t":"2025-07-01T04:00:00Z","v":4900490,"vw":80.072495},{"c":80.25,"h":80.53,"l":79.305,"n":42210,"o":80.3,"t":"2025-07-02T04:00:00Z","v":3594600,"vw":80.03384},{"c":80.98,"h":81.315,"l":80.02,"n":21914,"o":80.46,"t":"2025-07-03T04:00:00Z","v":1777059,"vw":81.026146},{"c":80.46,"h":81.605,"l":80.2,"n":35669,"o":80.93,"t":"2025-07-07T04:00:00Z","v":2091380,"vw":80.682708},{"c":80.71,"h":81.475,"l":80.35,"n":30634,"o":80.65,"t":"2025-07-08T04:00:00Z","v":1965829,"vw":80.774345},{"c":79.95,"h":81.04,"l":79.4025,"n":31007,"o":80.9,"t":"2025-07-09T04:00:00Z","v":1935957,"vw":79.997857},{"c":76.73,"h":79.445,"l":76.41,"n":66340,"o":79.26,"t":"2025-07-10T04:00:00Z","v":4752287,"vw":77.412817},{"c":75.36,"h":76.51,"l":75.29,"n":41485,"o":76.19,"t":"2025-07-11T04:00:00Z","v":2673338,"vw":75.746786},{"c":75.39,"h":75.89,"l":74.8896,"n":38027,"o":75.31,"t":"2025-07-14T04:00:00Z","v":2598363,"vw":75.378095},{"c":74.31,"h":75.78,"l":74.29,"n":37832,"o":75.42,"t":"2025-07-15T04:00:00Z","v":2481868,"vw":74.740798},{"c":74.83,"h":75.05,"l":73.96,"n":46787,"o":74.46,"t":"2025-07-16T04:00:00Z","v":2939176,"vw":74.662674},{"c":75.56,"h":75.59,"l":74.755,"n":47513,"o":75.485,"t":"2025-07-17T04:00:00Z","v":3831113,"vw":75.362531},{"c":75.68,"h":77,"l":75.19,"n":45934,"o":77,"t":"2025-07-18T04:00:00Z","v":4901787,"vw":75.701968},{"c":75.42,"h":76.11,"l":75.325,"n":31034,"o":76.06,"t":"2025-07-21T04:00:00Z","v":1973481,"vw":75.607301},{"c":76.8,"h":76.9,"l":75.39,"n":42184,"o":75.66,"t":"2025-07-22T04:00:00Z","v":2738914,"vw":76.535906},{"c":77.19,"h":77.58,"l":76.87,"n":40630,"o":77,"t":"2025-07-23T04:00:00Z","v":2508778,"vw":77.197815},{"c":76.73,"h":76.92,"l":75.66,"n":44540,"o":76.92,"t":"2025-07-24T04:00:00Z","v":4499341,"vw":76.642317},{"c":76.67,"h":76.92,"l":76.06,"n":45014,"o":76.92,"t":"2025-07-25T04:00:00Z","v":2549982,"vw":76.623748},{"c":75.42,"h":76.8,"l":75.27,"n":43045,"o":76.67,"t":"2025-07-28T04:00:00Z","v":3184397,"vw":75.591654},{"c":74.91,"h":75.97,"l":74.84,"n":47906,"o":75.79,"t":"2025-07-29T04:00:00Z","v":5895813,"vw":75.077559},{"c":73.53,"h":75.74,"l":73.11,"n":64333,"o":75,"t":"2025-07-30T04:00:00Z","v":5283607,"vw":73.813818},{"c":71.76,"h":75,"l":71.49,"n":120901,"o":73.36,"t":"2025-07-31T04:00:00Z","v":10133825,"vw":72.588349},{"c":70.59,"h":72.27,"l":70.01,"n":64522,"o":71.46,"t":"2025-08-01T04:00:00Z","v":5356613,"vw":70.57109},{"c":71.26,"h":71.77,"l":70.88,"n":53029,"o":71.12,"t":"2025-08-04T04:00:00Z","v":5344721,"vw":71.182934},{"c":69.9,"h":71.38,"l":69.76,"n":66928,"o":71.26,"t":"2025-08-05T04:00:00Z","v":5368986,"vw":70.144038},{"c":70.89,"h":71.1,"l":69.83,"n":56644,"o":70.29,"t":"2025-08-06T04:00:00Z","v":4801105,"vw":70.705049},{"c":69.12,"h":71.87,"l":68.755,"n":64456,"o":71.31,"t":"2025-08-07T04:00:00Z","v":5065614,"vw":69.47698},{"c":69.58,"h":69.9018,"l":68.89,"n":48615,"o":69.18,"t":"2025-08-08T04:00:00Z","v":2770893,"vw":69.598796},{"c":69.15,"h":70.48,"l":68.87,"n":63217,"o":69.6,"t":"2025-08-11T04:00:00Z","v":4548027,"vw":69.292558},{"c":68.77,"h":69.68,"l":67.95,"n":77445,"o":69.2,"t":"2025-08-12T04:00:00Z","v":6105891,"vw":68.736552},{"c":70.42,"h":70.48,"l":68.84,"n":72242,"o":69.07,"t":"2025-08-13T04:00:00Z","v":6890055,"vw":70.052892},{"c":69.37,"h":70.219,"l":69.23,"n":44955,"o":70.07,"t":"2025-08-14T04:00:00Z","v":2885736,"vw":69.489255},{"c":70,"h":70.175,"l":69.35,"n":44833,"o":69.595,"t":"2025-08-15T04:00:00Z","v":3538846,"vw":69.907675},{"c":70.1,"h":70.49,"l":69.45,"n":38864,"o":69.56,"t":"2025-08-18T04:00:00Z","v":2339462,"vw":70.134265},{"c":70.86,"h":71.27,"l":70.0869,"n":42867,"o":70.38,"t":"2025-08-19T04:00:00Z","v":3039091,"vw":70.643268},{"c":70.49,"h":71.7,"l":70.45,"n":52833,"o":70.92,"t":"2025-08-20T04:00:00Z","v":3492851,"vw":70.702928},{"c":71.08,"h":71.15,"l":69.84,"n":37967,"o":70.18,"t":"2025-08-21T04:00:00Z","v":2197512,"vw":70.862078},{"c":72.37,"h":73.09,"l":71.38,"n":48497,"o":71.57,"t":"2025-08-22T04:00:00Z","v":3582631,"vw":72.489239},{"c":72.16,"h":72.48,"l":71.37,"n":42523,"o":72.41,"t":"2025-08-25T04:00:00Z","v":3957320,"vw":71.993972},{"c":71.68,"h":72.66,"l":71.57,"n":41822,"o":72,"t":"2025-08-26T04:00:00Z","v":4219770,"vw":71.774686},{"c":72.31,"h":72.405,"l":71.4601,"n":35695,"o":71.73,"t":"2025-08-27T04:00:00Z","v":3254315,"vw":72.171118},{"c":71.72,"h":72.48,"l":71.58,"n":40825,"o":72.48,"t":"2025-08-28T04:00:00Z","v":3330418,"vw":71.865634},{"c":72.25,"h":72.36,"l":71.5,"n":33718,"o":71.56,"t":"2025-08-29T04:00:00Z","v":2591765,"vw":72.150485},{"c":71.78,"h":72.38,"l":71.3,"n":48552,"o":71.42,"t":"2025-09-02T04:00:00Z","v":3268371,"vw":71.790905},{"c":71.82,"h":71.85,"l":70.9,"n":45059,"o":71.43,"t":"2025-09-03T04:00:00Z","v":3186572,"vw":71.540187},{"c":71.45,"h":71.84,"l":70.37,"n":50349,"o":71.82,"t":"2025-09-04T04:00:00Z","v":3575175,"vw":71.282982},{"c":71.82,"h":72.91,"l":70.66,"n":54118,"o":71.59,"t":"2025-09-05T04:00:00Z","v":3974866,"vw":71.678913},{"c":71.19,"h":71.765,"l":69.72,"n":65574,"o":71.71,"t":"2025-09-08T04:00:00Z","v":5198827,"vw":70.93749},{"c":70.78,"h":71.655,"l":70.27,"n":56000,"o":71.29,"t":"2025-09-09T04:00:00Z","v":3572442,"vw":70.751239},{"c":69.16,"h":70.78,"l":68.89,"n":67449,"o":70.58,"t":"2025-09-10T04:00:00Z","v":4308749,"vw":69.349569},{"c":70.55,"h":70.62,"l":69.02,"n":60201,"o":69.44,"t":"2025-09-11T04:00:00Z","v":4318446,"vw":70.023469},{"c":69.17,"h":70.535,"l":69.1,"n":47616,"o":70.36,"t":"2025-09-12T04:00:00Z","v":4099275,"vw":69.431317},{"c":68.59,"h":69.34,"l":67.91,"n":58397,"o":69.17,"t":"2025-09-15T04:00:00Z","v":4068642,"vw":68.527983},{"c":69.17,"h":69.385,"l":68.46,"n":55029,"o":68.83,"t":"2025-09-16T04:00:00Z","v":3731564,"vw":69.025779},{"c":70.03,"h":70.985,"l":69.31,"n":60072,"o":69.48,"t":"2025-09-17T04:00:00Z","v":4076170,"vw":70.240732},{"c":70.26,"h":70.41,"l":69.82,"n":43069,"o":70.21,"t":"2025-09-18T04:00:00Z","v":3750461,"vw":70.220416},{"c":66.94,"h":70.58,"l":65.17,"n":120352,"o":70.58,"t":"2025-09-19T04:00:00Z","v":14574973,"vw":67.406495},{"c":68.16,"h":68.7306,"l":66.74,"n":70028,"o":67.01,"t":"2025-09-22T04:00:00Z","v":6726039,"vw":68.111498},{"c":67.67,"h":68.43,"l":67.54,"n":48593,"o":68,"t":"2025-09-23T04:00:00Z","v":3986051,"vw":67.764389},{"c":68.36,"h":68.87,"l":67.59,"n":60806,"o":67.67,"t":"2025-09-24T04:00:00Z","v":4706337,"vw":68.412326},{"c":66.67,"h":68.28,"l":66.23,"n":63693,"o":68.13,"t":"2025-09-25T04:00:00Z","v":4202589,"vw":66.795285},{"c":66.98,"h":67.55,"l":66.195,"n":56767,"o":66.72,"t":"2025-09-26T04:00:00Z","v":3177744,"vw":66.979999},{"c":67.08,"h":67.385,"l":66.56,"n":50559,"o":67.25,"t":"2025-09-29T04:00:00Z","v":3914004,"vw":67.071514},{"c":67.07,"h":67.61,"l":66.61,"n":44415,"o":66.91,"t":"2025-09-30T04:00:00Z","v":4064510,"vw":67.064771},{"c":66.53,"h":67.59,"l":65.75,"n":59018,"o":66.8,"t":"2025-10-01T04:00:00Z","v":4860640,"vw":66.430745},{"c":67,"h":67.11,"l":66.24,"n":45990,"o":66.48,"t":"2025-10-02T04:00:00Z","v":2971212,"vw":66.88553},{"c":67.66,"h":67.81,"l":66.79,"n":42391,"o":67,"t":"2025-10-03T04:00:00Z","v":2535141,"vw":67.572012},{"c":67.8,"h":68.22,"l":67.14,"n":47516,"o":67.76,"t":"2025-10-06T04:00:00Z","v":3756059,"vw":67.730217},{"c":67.94,"h":68.41,"l":67.605,"n":44727,"o":67.85,"t":"2025-10-07T04:00:00Z","v":4351820,"vw":67.989821},{"c":68.4,"h":68.58,"l":67.592,"n":45293,"o":68.32,"t":"2025-10-08T04:00:00Z","v":3072667,"vw":68.323658},{"c":68.61,"h":68.81,"l":68.03,"n":47154,"o":68.75,"t":"2025-10-09T04:00:00Z","v":3366667,"vw":68.530948},{"c":65.8,"h":69,"l":65.755,"n":61003,"o":68.77,"t":"2025-10-10T04:00:00Z","v":3851540,"vw":66.332462},{"c":66.34,"h":66.75,"l":65.615,"n":48740,"o":66.3,"t":"2025-10-13T04:00:00Z","v":4062936,"vw":66.337224},{"c":67.27,"h":67.69,"l":65.6,"n":53122,"o":65.8,"t":"2025-10-14T04:00:00Z","v":4092322,"vw":67.052977},{"c":66.75,"h":67.83,"l":66.5,"n":36612,"o":67.83,"t":"2025-10-15T04:00:00Z","v":2678603,"vw":66.961168},{"c":65.47,"h":66.95,"l":65.15,"n":53165,"o":66.95,"t":"2025-10-16T04:00:00Z","v":4004461,"vw":65.636811},{"c":66.08,"h":66.27,"l":65.33,"n":43584,"o":65.58,"t":"2025-10-17T04:00:00Z","v":3416265,"vw":65.912153},{"c":66.7,"h":67.11,"l":66.12,"n":32504,"o":66.3,"t":"2025-10-20T04:00:00Z","v":2350358,"vw":66.71369},{"c":68.77,"h":68.99,"l":66.81,"n":44080,"o":66.83,"t":"2025-10-21T04:00:00Z","v":3402580,"vw":68.420193},{"c":68.355,"h":69.43,"l":68.33,"n":46052,"o":68.74,"t":"2025-10-22T04:00:00Z","v":3555934,"vw":68.660953},{"c":68.03,"h":68.38,"l":67.11,"n":44936,"o":68.325,"t":"2025-10-23T04:00:00Z","v":4770827,"vw":67.948884},{"c":67.86,"h":68.84,"l":67.81,"n":43827,"o":68.52,"t":"2025-10-24T04:00:00Z","v":4241963,"vw":68.073292},{"c":68.05,"h":68.19,"l":67.42,"n":52044,"o":67.86,"t":"2025-10-27T04:00:00Z","v":4201784,"vw":67.966043},{"c":67.82,"h":68.395,"l":67.42,"n":58281,"o":67.83,"t":"2025-10-28T04:00:00Z","v":6160309,"vw":68.002175},{"c":71.69,"h":75.67,"l":71.12,"n":124042,"o":75.18,"t":"2025-10-29T04:00:00Z","v":10753594,"vw":72.254177},{"c":72.19,"h":73.14,"l":70.81,"n":92181,"o":71.69,"t":"2025-10-30T04:00:00Z","v":7782861,"vw":72.208243},{"c":72.88,"h":73.41,"l":71.17,"n":72289,"o":71.95,"t":"2025-10-31T04:00:00Z","v":5507199,"vw":72.540948},{"c":72.73,"h":73.5,"l":71.26,"n":73908,"o":72.88,"t":"2025-11-03T05:00:00Z","v":5537733,"vw":72.494763},{"c":72.81,"h":73.89,"l":72.49,"n":68738,"o":72.71,"t":"2025-11-04T05:00:00Z","v":6668964,"vw":73.033315},{"c":74.66,"h":74.91,"l":72.74,"n":72762,"o":72.74,"t":"2025-11-05T05:00:00Z","v":6359668,"vw":74.464563},{"c":72.83,"h":75,"l":71.8,"n":70394,"o":74.77,"t":"2025-11-06T05:00:00Z","v":4863519,"vw":72.767904},{"c":73.2,"h":73.64,"l":72.62,"n":61655,"o":72.75,"t":"2025-11-07T05:00:00Z","v":5345005,"vw":73.106331},{"c":72.88,"h":74.1093,"l":72,"n":62714,"o":73.59,"t":"2025-11-10T05:00:00Z","v":4043444,"vw":72.782334},{"c":73.13,"h":73.58,"l":72.325,"n":48661,"o":72.86,"t":"2025-11-11T05:00:00Z","v":4126231,"vw":73.207832},{"c":74.2,"h":74.45,"l":73.2675,"n":61673,"o":73.58,"t":"2025-11-12T05:00:00Z","v":4140290,"vw":74.058339},{"c":73.56,"h":74.76,"l":73.465,"n":63671,"o":73.68,"t":"2025-11-13T05:00:00Z","v":4342145,"vw":73.940334},{"c":72.62,"h":73.67,"l":72.53,"n":45924,"o":73.35,"t":"2025-11-14T05:00:00Z","v":3058135,"vw":72.890465},{"c":71.17,"h":73.06,"l":71.1,"n":53067,"o":72.49,"t":"2025-11-17T05:00:00Z","v":3832063,"vw":71.748501},{"c":71.75,"h":71.98,"l":70.45,"n":64061,"o":70.94,"t":"2025-11-18T05:00:00Z","v":4240726,"vw":71.366703},{"c":72.29,"h":72.83,"l":71.72,"n":54285,"o":71.97,"t":"2025-11-19T05:00:00Z","v":3802862,"vw":72.298568},{"c":72.35,"h":73.335,"l":71.69,"n":64378,"o":73.04,"t":"2025-11-20T05:00:00Z","v":4754080,"vw":72.401594},{"c":75.98,"h":76.665,"l":72.66,"n":93533,"o":72.76,"t":"2025-11-21T05:00:00Z","v":7972971,"vw":75.598988},{"c":74.92,"h":76.05,"l":74.75,"n":65263,"o":75.95,"t":"2025-11-24T05:00:00Z","v":6348656,"vw":75.137894},{"c":76.45,"h":76.665,"l":75.21,"n":58280,"o":75.23,"t":"2025-11-25T05:00:00Z","v":5440098,"vw":76.096656},{"c":77.05,"h":77.31,"l":76.475,"n":47836,"o":76.67,"t":"2025-11-26T05:00:00Z","v":4471168,"vw":77.058721},{"c":77.71,"h":78,"l":76.955,"n":25914,"o":77.1,"t":"2025-11-28T05:00:00Z","v":1688963,"vw":77.667204},{"c":77.43,"h":78.45,"l":77.29,"n":48100,"o":77.45,"t":"2025-12-01T05:00:00Z","v":3265582,"vw":77.688363},{"c":77.69,"h":78.24,"l":76.585,"n":46364,"o":77.6,"t":"2025-12-02T05:00:00Z","v":4292889,"vw":77.572563},{"c":79.24,"h":79.525,"l":77.5,"n":52932,"o":77.73,"t":"2025-12-03T05:00:00Z","v":3784543,"vw":79.035789},{"c":80.2,"h":80.67,"l":79.14,"n":62527,"o":79.61,"t":"2025-12-04T05:00:00Z","v":4481607,"vw":80.061887},{"c":80.72,"h":81.145,"l":79.48,"n":49219,"o":79.97,"t":"2025-12-05T05:00:00Z","v":3187351,"vw":80.693995},{"c":80.71,"h":81.19,"l":80.4,"n":41125,"o":80.78,"t":"2025-12-08T05:00:00Z","v":3512417,"vw":80.738591},{"c":80.95,"h":81.8407,"l":80.47,"n":42451,"o":80.71,"t":"2025-12-09T05:00:00Z","v":3439850,"vw":81.047438},{"c":83.22,"h":83.555,"l":79.43,"n":70383,"o":79.43,"t":"2025-12-10T05:00:00Z","v":5348378,"vw":82.61129},{"c":83.82,"h":84.24,"l":82.42,"n":59080,"o":83.04,"t":"2025-12-11T05:00:00Z","v":4048135,"vw":83.863834},{"c":83.94,"h":84.03,"l":83.09,"n":64509,"o":83.96,"t":"2025-12-12T05:00:00Z","v":4405398,"vw":83.593716},{"c":84.05,"h":84.705,"l":81.84,"n":60162,"o":84.47,"t":"2025-12-15T05:00:00Z","v":6501825,"vw":83.944797},{"c":83.63,"h":84.48,"l":82.925,"n":61258,"o":84.14,"t":"2025-12-16T05:00:00Z","v":6023176,"vw":83.624501},{"c":83.63,"h":84.87,"l":83.31,"n":64871,"o":83.65,"t":"2025-12-17T05:00:00Z","v":8448906,"vw":83.914557},{"c":83.76,"h":84.53,"l":82.56,"n":58029,"o":83.64,"t":"2025-12-18T05:00:00Z","v":5767882,"vw":83.89242},{"c":85.41,"h":86.94,"l":83.535,"n":91346,"o":83.59,"t":"2025-12-19T05:00:00Z","v":17460759,"vw":85.382351},{"c":85.21,"h":85.44,"l":84.69,"n":42724,"o":85.22,"t":"2025-12-22T05:00:00Z","v":3139713,"vw":85.162166},{"c":85.18,"h":85.365,"l":84.6,"n":33948,"o":85.05,"t":"2025-12-23T05:00:00Z","v":2586245,"vw":84.993346},{"c":85.42,"h":85.5,"l":84.885,"n":23060,"o":85,"t":"2025-12-24T05:00:00Z","v":1687867,"vw":85.304128},{"c":85.57,"h":85.66,"l":85,"n":28224,"o":85.17,"t":"2025-12-26T05:00:00Z","v":1612922,"vw":85.463942},{"c":85,"h":85.77,"l":84.9087,"n":37863,"o":85.33,"t":"2025-12-29T05:00:00Z","v":3657598,"vw":85.124309},{"c":84.14,"h":84.85,"l":84.09,"n":36880,"o":84.542,"t":"2025-12-30T05:00:00Z","v":2723243,"vw":84.253649},{"c":83,"h":84.44,"l":82.93,"n":35837,"o":84.14,"t":"2025-12-31T05:00:00Z","v":2501888,"vw":83.181383},{"c":81.28,"h":83.2899,"l":80.52,"n":56993,"o":82.99,"t":"2026-01-02T05:00:00Z","v":3219660,"vw":81.426461},{"c":81.63,"h":82.725,"l":81,"n":49921,"o":81.205,"t":"2026-01-05T05:00:00Z","v":3568411,"vw":81.867401},{"c":84.62,"h":84.835,"l":81.21,"n":62801,"o":81.21,"t":"2026-01-06T05:00:00Z","v":4915362,"vw":84.295973},{"c":84.11,"h":85.09,"l":83.87,"n":47468,"o":84.5,"t":"2026-01-07T05:00:00Z","v":2989946,"vw":84.21939},{"c":85.77,"h":85.935,"l":83.505,"n":54606,"o":83.55,"t":"2026-01-08T05:00:00Z","v":3401480,"vw":85.573073},{"c":85.26,"h":86.165,"l":84.92,"n":46174,"o":85.76,"t":"2026-01-09T05:00:00Z","v":3235957,"vw":85.455915},{"c":85.23,"h":85.6401,"l":84.25,"n":44193,"o":84.42,"t":"2026-01-12T05:00:00Z","v":3759947,"vw":85.134815},{"c":84.47,"h":85.78,"l":83.8,"n":48626,"o":85.24,"t":"2026-01-13T05:00:00Z","v":4526350,"vw":84.495957},{"c":86.7,"h":87.03,"l":84.4,"n":71694,"o":84.7,"t":"2026-01-14T05:00:00Z","v":5301746,"vw":86.509012},{"c":84.82,"h":86.56,"l":83.97,"n":77837,"o":86.44,"t":"2026-01-15T05:00:00Z","v":6120643,"vw":84.91141},{"c":84.74,"h":85.445,"l":84.065,"n":65551,"o":85.1,"t":"2026-01-16T05:00:00Z","v":10220684,"vw":84.77935},{"c":82.21,"h":84.18,"l":82.03,"n":67339,"o":83.88,"t":"2026-01-20T05:00:00Z","v":6287147,"vw":82.642392},{"c":84.03,"h":84.775,"l":82.84,"n":59200,"o":82.885,"t":"2026-01-21T05:00:00Z","v":4396896,"vw":84.076594},{"c":84.61,"h":85.74,"l":84.15,"n":54852,"o":84.47,"t":"2026-01-22T05:00:00Z","v":4076223,"vw":84.679916},{"c":84.18,"h":85.33,"l":84.13,"n":48978,"o":84.62,"t":"2026-01-23T05:00:00Z","v":3779043,"vw":84.431003},{"c":85.61,"h":85.93,"l":84.76,"n":42051,"o":85.41,"t":"2026-01-26T05:00:00Z","v":3011346,"vw":85.56411},{"c":84.65,"h":85.65,"l":83.33,"n":63811,"o":85.4,"t":"2026-01-27T05:00:00Z","v":5049528,"vw":84.304993},{"c":83.3,"h":85.11,"l":83.16,"n":54320,"o":84.65,"t":"2026-01-28T05:00:00Z","v":4031009,"vw":83.622821},{"c":82.45,"h":83.995,"l":81.64,"n":70917,"o":83.42,"t":"2026-01-29T05:00:00Z","v":4801359,"vw":82.482385},{"c":82.06,"h":82.39,"l":81.43,"n":60578,"o":81.97,"t":"2026-01-30T05:00:00Z","v":4608256,"vw":81.961012},{"c":82.91,"h":83.74,"l":81.95,"n":60825,"o":81.955,"t":"2026-02-02T05:00:00Z","v":4051188,"vw":83.036338},{"c":74.5,"h":81.215,"l":73.2,"n":156439,"o":81.21,"t":"2026-02-03T05:00:00Z","v":11398529,"vw":75.462732},{"c":76.71,"h":78.05,"l":72.06,"n":146986,"o":73.11,"t":"2026-02-04T05:00:00Z","v":11794988,"vw":76.387214},{"c":76.84,"h":78.35,"l":75.93,"n":112961,"o":76.88,"t":"2026-02-05T05:00:00Z","v":7528439,"vw":77.087061},{"c":77.08,"h":78.34,"l":76.63,"n":65521,"o":77.27,"t":"2026-02-06T05:00:00Z","v":4418226,"vw":77.068926},{"c":74.6,"h":76.13,"l":74.06,"n":82735,"o":75.69,"t":"2026-02-09T05:00:00Z","v":5499597,"vw":74.632812},{"c":74.57,"h":75.76,"l":73.77,"n":80726,"o":74.4,"t":"2026-02-10T05:00:00Z","v":7022400,"vw":74.87923},{"c":70.91,"h":74.855,"l":70.79,"n":112234,"o":74.46,"t":"2026-02-11T05:00:00Z","v":10223643,"vw":71.703905},{"c":65.83,"h":70.58,"l":65,"n":187826,"o":70.41,"t":"2026-02-12T05:00:00Z","v":17979336,"vw":66.514159},{"c":66.55,"h":67.76,"l":65.49,"n":120912,"o":65.885,"t":"2026-02-13T05:00:00Z","v":13054975,"vw":66.820057},{"c":65.18,"h":67.335,"l":64.61,"n":104793,"o":66.75,"t":"2026-02-17T05:00:00Z","v":11600878,"vw":65.31215},{"c":66.81,"h":67.14,"l":64.32,"n":78648,"o":64.95,"t":"2026-02-18T05:00:00Z","v":6098340,"vw":66.52643},{"c":64.99,"h":65.53,"l":63.83,"n":74518,"o":64.14,"t":"2026-02-19T05:00:00Z","v":7258375,"vw":64.763264},{"c":65.03,"h":66.09,"l":64.155,"n":76893,"o":65.09,"t":"2026-02-20T05:00:00Z","v":9677984,"vw":64.933267},{"c":61.13,"h":64.535,"l":60.89,"n":132116,"o":64.25,"t":"2026-02-23T05:00:00Z","v":10482782,"vw":61.501135},{"c":61.06,"h":62.695,"l":60.16,"n":83453,"o":61.04,"t":"2026-02-24T05:00:00Z","v":7776515,"vw":61.351245},{"c":61.33,"h":61.615,"l":60.035,"n":89284,"o":61.46,"t":"2026-02-25T05:00:00Z","v":11165709,"vw":61.122801},{"c":64.97,"h":65.08,"l":61.795,"n":133038,"o":61.795,"t":"2026-02-26T05:00:00Z","v":13186468,"vw":64.451407},{"c":64.43,"h":64.57,"l":62.75,"n":78384,"o":64.38,"t":"2026-02-27T05:00:00Z","v":14152683,"vw":64.314064},{"c":63.5,"h":64.16,"l":62.91,"n":69312,"o":63.16,"t":"2026-03-02T05:00:00Z","v":4807073,"vw":63.495478},{"c":64.34,"h":64.91,"l":62.41,"n":68416,"o":62.41,"t":"2026-03-03T05:00:00Z","v":6422282,"vw":64.020888},{"c":65.12,"h":65.46,"l":63.92,"n":67862,"o":64.17,"t":"2026-03-04T05:00:00Z","v":6307422,"vw":65.019812},{"c":65.78,"h":66.98,"l":64.77,"n":88108,"o":64.77,"t":"2026-03-05T05:00:00Z","v":7221451,"vw":65.99832},{"c":66.26,"h":66.39,"l":64.545,"n":62493,"o":65.105,"t":"2026-03-06T05:00:00Z","v":4674207,"vw":65.732903},{"c":64.65,"h":66.05,"l":63.89,"n":80852,"o":66.01,"t":"2026-03-09T04:00:00Z","v":5306801,"vw":64.515189},{"c":62.98,"h":64.55,"l":61.77,"n":78374,"o":64.55,"t":"2026-03-10T04:00:00Z","v":5535463,"vw":63.018141},{"c":62.43,"h":63.92,"l":61.22,"n":68907,"o":62.99,"t":"2026-03-11T04:00:00Z","v":7244918,"vw":62.367444},{"c":61.18,"h":63.095,"l":61.027,"n":73223,"o":61.75,"t":"2026-03-12T04:00:00Z","v":5774990,"vw":61.879203},{"c":60.37,"h":61.75,"l":60.27,"n":72488,"o":61.62,"t":"2026-03-13T04:00:00Z","v":7871070,"vw":60.618793},{"c":61.05,"h":61.39,"l":60.22,"n":83415,"o":60.78,"t":"2026-03-16T04:00:00Z","v":5591195,"vw":60.984981},{"c":61.32,"h":63.02,"l":61.07,"n":61241,"o":61.36,"t":"2026-03-17T04:00:00Z","v":4981779,"vw":61.462624},{"c":60.29,"h":61.89,"l":60.08,"n":79575,"o":60.98,"t":"2026-03-18T04:00:00Z","v":6076652,"vw":60.896275},{"c":61.55,"h":62.12,"l":59.355,"n":85443,"o":59.355,"t":"2026-03-19T04:00:00Z","v":8306175,"vw":61.464061},{"c":62.07,"h":62.15,"l":60.92,"n":72248,"o":61.32,"t":"2026-03-20T04:00:00Z","v":12583203,"vw":61.948439},{"c":61.94,"h":62.945,"l":61.545,"n":72292,"o":62.64,"t":"2026-03-23T04:00:00Z","v":4444556,"vw":62.178946},{"c":60.24,"h":61.4,"l":59.88,"n":62284,"o":61.335,"t":"2026-03-24T04:00:00Z","v":3903505,"vw":60.311593},{"c":59.79,"h":61.56,"l":58.87,"n":68138,"o":60.66,"t":"2026-03-25T04:00:00Z","v":4181051,"vw":59.850698},{"c":60.76,"h":61.37,"l":59.53,"n":56427,"o":59.53,"t":"2026-03-26T04:00:00Z","v":3101470,"vw":60.759046},{"c":59.73,"h":60.68,"l":58.835,"n":60908,"o":60.68,"t":"2026-03-27T04:00:00Z","v":3688475,"vw":59.73766},{"c":61.06,"h":61.36,"l":60.02,"n":69055,"o":60.14,"t":"2026-03-30T04:00:00Z","v":8743254,"vw":60.87847},{"c":61.35,"h":62.17,"l":60.475,"n":61199,"o":61.23,"t":"2026-03-31T04:00:00Z","v":3967416,"vw":61.264148},{"c":61.25,"h":61.715,"l":59.73,"n":61063,"o":61.32,"t":"2026-04-01T04:00:00Z","v":3767354,"vw":61.207518},{"c":62.54,"h":63.035,"l":61.08,"n":54613,"o":61.29,"t":"2026-04-02T04:00:00Z","v":3299082,"vw":62.087755},{"c":62.35,"h":62.95,"l":61.38,"n":53977,"o":62.29,"t":"2026-04-06T04:00:00Z","v":3962659,"vw":62.268701},{"c":61.49,"h":62.28,"l":61.01,"n":59843,"o":62.01,"t":"2026-04-07T04:00:00Z","v":3556222,"vw":61.53174},{"c":61,"h":62.78,"l":60.9,"n":76365,"o":61.9,"t":"2026-04-08T04:00:00Z","v":5312337,"vw":61.339093},{"c":59.2,"h":60.3,"l":58.08,"n":78693,"o":60,"t":"2026-04-09T04:00:00Z","v":5866556,"vw":59.036053},{"c":57.92,"h":59.37,"l":57.39,"n":72550,"o":59.09,"t":"2026-04-10T04:00:00Z","v":5190728,"vw":57.892501},{"c":60.53,"h":60.59,"l":57.51,"n":78821,"o":57.94,"t":"2026-04-13T04:00:00Z","v":6025869,"vw":59.78165},{"c":60.04,"h":61.64,"l":59.82,"n":62907,"o":60.89,"t":"2026-04-14T04:00:00Z","v":8441213,"vw":60.374537},{"c":60.39,"h":61.51,"l":60.26,"n":70366,"o":60.8,"t":"2026-04-15T04:00:00Z","v":4855678,"vw":60.599755},{"c":60.53,"h":61.23,"l":60.35,"n":64904,"o":60.73,"t":"2026-04-16T04:00:00Z","v":4791145,"vw":60.663384},{"c":61.3,"h":61.88,"l":60.73,"n":62019,"o":61.17,"t":"2026-04-17T04:00:00Z","v":5038264,"vw":61.280892},{"c":60.26,"h":61.665,"l":59.79,"n":78853,"o":61.22,"t":"2026-04-20T04:00:00Z","v":8129985,"vw":60.415841},{"c":60.45,"h":61.855,"l":60.08,"n":74416,"o":60.36,"t":"2026-04-21T04:00:00Z","v":5416064,"vw":60.925633},{"c":58.81,"h":60.45,"l":58.12,"n":79679,"o":59.77,"t":"2026-04-22T04:00:00Z","v":5695579,"vw":58.945765},{"c":55.1,"h":56.622,"l":54.48,"n":101753,"o":56.54,"t":"2026-04-23T04:00:00Z","v":9253784,"vw":55.18001},{"c":55.11,"h":55.36,"l":54.255,"n":76549,"o":55.01,"t":"2026-04-24T04:00:00Z","v":6356014,"vw":54.871304},{"c":54.63,"h":55.7,"l":54.48,"n":66835,"o":54.64,"t":"2026-04-27T04:00:00Z","v":6059074,"vw":54.806442},{"c":55.12,"h":56.23,"l":55.08,"n":82584,"o":55.63,"t":"2026-04-28T04:00:00Z","v":8626317,"vw":55.380981},{"c":54.7,"h":55.12,"l":52.44,"n":101733,"o":53.59,"t":"2026-04-29T04:00:00Z","v":8194940,"vw":54.397897},{"c":52.9,"h":54.54,"l":52.335,"n":89006,"o":54.54,"t":"2026-04-30T04:00:00Z","v":8342885,"vw":52.934597},{"c":52.43,"h":54.65,"l":52.28,"n":93111,"o":54.24,"t":"2026-05-01T04:00:00Z","v":8449439,"vw":52.650557},{"c":51.86,"h":53.235,"l":51.425,"n":84899,"o":52.57,"t":"2026-05-04T04:00:00Z","v":6001253,"vw":52.015083},{"c":51.87,"h":52.28,"l":50.81,"n":71039,"o":52.28,"t":"2026-05-05T04:00:00Z","v":6304781,"vw":51.644063},{"c":51.33,"h":52,"l":50.86,"n":85876,"o":51.545,"t":"2026-05-06T04:00:00Z","v":7903192,"vw":51.416513},{"c":51.94,"h":52.79,"l":51.41,"n":102059,"o":51.41,"t":"2026-05-07T04:00:00Z","v":7547712,"vw":52.087508},{"c":51.68,"h":51.92,"l":50.185,"n":79376,"o":51.76,"t":"2026-05-08T04:00:00Z","v":5390483,"vw":51.496916},{"c":49.25,"h":51.45,"l":49.03,"n":87710,"o":51.17,"t":"2026-05-11T04:00:00Z","v":8339872,"vw":49.588114},{"c":47.73,"h":49.73,"l":47.5,"n":84322,"o":49.665,"t":"2026-05-12T04:00:00Z","v":6166518,"vw":48.083147},{"c":45.97,"h":47.5505,"l":45.48,"n":87888,"o":47.42,"t":"2026-05-13T04:00:00Z","v":8992578,"vw":45.984325},{"c":46.05,"h":46.84,"l":45.725,"n":82964,"o":46.4,"t":"2026-05-14T04:00:00Z","v":6969709,"vw":46.072765},{"c":47.13,"h":47.5,"l":46.56,"n":82219,"o":46.76,"t":"2026-05-15T04:00:00Z","v":8910294,"vw":47.024452},{"c":51.395,"h":51.5,"l":47.31,"n":144864,"o":47.96,"t":"2026-05-18T04:00:00Z","v":15306378,"vw":50.552773},{"c":50.88,"h":53.19,"l":50.805,"n":143105,"o":51.68,"t":"2026-05-19T04:00:00Z","v":10864902,"vw":51.533265},{"c":51.3,"h":51.53,"l":48.925,"n":93076,"o":51.06,"t":"2026-05-20T04:00:00Z","v":7514764,"vw":50.768953},{"c":52.32,"h":52.34,"l":50.11,"n":95777,"o":51.58,"t":"2026-05-21T04:00:00Z","v":8986353,"vw":51.644342},{"c":52.75,"h":53.315,"l":52.06,"n":90308,"o":52.25,"t":"2026-05-22T04:00:00Z","v":9236645,"vw":52.720315},{"c":51.81,"h":52.5215,"l":51.1,"n":93789,"o":52.05,"t":"2026-05-26T04:00:00Z","v":9871485,"vw":51.92934},{"c":53.16,"h":53.61,"l":51.81,"n":117161,"o":51.89,"t":"2026-05-27T04:00:00Z","v":9530266,"vw":52.987921},{"c":53.85,"h":54.15,"l":52.68,"n":90124,"o":53.17,"t":"2026-05-28T04:00:00Z","v":9245262,"vw":53.870672},{"c":55.755,"h":56.14,"l":53.15,"n":128151,"o":54.01,"t":"2026-05-29T04:00:00Z","v":14753930,"vw":55.302069},{"c":57.16,"h":57.645,"l":55.01,"n":136927,"o":56.205,"t":"2026-06-01T04:00:00Z","v":9404259,"vw":56.811529},{"c":55.14,"h":55.895,"l":53.415,"n":112539,"o":55.895,"t":"2026-06-02T04:00:00Z","v":9205650,"vw":54.717051},{"c":53.51,"h":55,"l":52.8505,"n":106545,"o":54.9,"t":"2026-06-03T04:00:00Z","v":7081255,"vw":53.404101},{"c":53.4,"h":55.56,"l":53.055,"n":108575,"o":55.005,"t":"2026-06-04T04:00:00Z","v":7205981,"vw":53.660977},{"c":53.21,"h":54.61,"l":52.33,"n":114606,"o":54.27,"t":"2026-06-05T04:00:00Z","v":9232192,"vw":53.179494},{"c":52.99,"h":54.37,"l":52.9,"n":94727,"o":53.59,"t":"2026-06-08T04:00:00Z","v":9520656,"vw":53.387237},{"c":52.94,"h":53.71,"l":52.2,"n":97432,"o":52.5,"t":"2026-06-09T04:00:00Z","v":6968983,"vw":52.879203},{"c":51.81,"h":53.2718,"l":51.58,"n":91785,"o":52.34,"t":"2026-06-10T04:00:00Z","v":6839236,"vw":52.109364},{"c":51.18,"h":51.675,"l":49.66,"n":111259,"o":50.771,"t":"2026-06-11T04:00:00Z","v":7799741,"vw":51.016641},{"c":52.17,"h":52.31,"l":50.43,"n":92839,"o":51.48,"t":"2026-06-12T04:00:00Z","v":6732995,"vw":51.943661},{"c":50.82,"h":52.13,"l":50.075,"n":137520,"o":52.13,"t":"2026-06-15T04:00:00Z","v":11624041,"vw":50.802662},{"c":51.05,"h":51.6,"l":50.41,"n":103733,"o":50.8,"t":"2026-06-16T04:00:00Z","v":9853537,"vw":51.017494},{"c":48.82,"h":50.965,"l":48.49,"n":123085,"o":49.96,"t":"2026-06-17T04:00:00Z","v":13945410,"vw":49.302661},{"c":43.7,"h":46.44,"l":43.405,"n":259750,"o":46.24,"t":"2026-06-18T04:00:00Z","v":61313203,"vw":44.05932},{"c":41.83,"h":44.57,"l":40.77,"n":177504,"o":43.0084,"t":"2026-06-22T04:00:00Z","v":21961990,"vw":41.941931},{"c":40.95,"h":42.7,"l":40.895,"n":215261,"o":42.37,"t":"2026-06-23T04:00:00Z","v":24430862,"vw":41.286226},{"c":41.44,"h":42.78,"l":40.96,"n":157220,"o":40.96,"t":"2026-06-24T04:00:00Z","v":17417302,"vw":41.81129},{"c":39.15,"h":41.61,"l":38.97,"n":140152,"o":41.2,"t":"2026-06-25T04:00:00Z","v":15260559,"vw":39.702476},{"c":40.03,"h":40.63,"l":39.11,"n":128551,"o":39.21,"t":"2026-06-26T04:00:00Z","v":14052704,"vw":39.962938},{"c":38.74,"h":41.03,"l":38.68,"n":114820,"o":40.615,"t":"2026-06-29T04:00:00Z","v":10243175,"vw":39.422963},{"c":38.73,"h":39.01,"l":37.08,"n":99499,"o":38.37,"t":"2026-06-30T04:00:00Z","v":10245808,"vw":38.397407},{"c":41.07,"h":41.71,"l":39.29,"n":127011,"o":39.698,"t":"2026-07-01T04:00:00Z","v":12061258,"vw":40.945574},{"c":41.99,"h":42.59,"l":41.41,"n":116130,"o":41.7,"t":"2026-07-02T04:00:00Z","v":9507731,"vw":41.975566},{"c":41.37,"h":42.31,"l":40.9022,"n":92699,"o":41.52,"t":"2026-07-06T04:00:00Z","v":9973726,"vw":41.652503},{"c":43.94,"h":44.12,"l":42.5,"n":111834,"o":42.5,"t":"2026-07-07T04:00:00Z","v":10677687,"vw":43.720195},{"c":42.43,"h":43.785,"l":42.385,"n":88947,"o":43.21,"t":"2026-07-08T04:00:00Z","v":12994162,"vw":42.924528},{"c":43.4,"h":43.61,"l":41.02,"n":92759,"o":41.282,"t":"2026-07-09T04:00:00Z","v":13842434,"vw":43.17094},{"c":42.57,"h":44.62,"l":42.335,"n":71336,"o":44.55,"t":"2026-07-10T04:00:00Z","v":6252119,"vw":42.870772},{"c":44.16,"h":44.67,"l":43.5958,"n":91932,"o":44.06,"t":"2026-07-13T04:00:00Z","v":8623809,"vw":44.210298},{"c":43.03,"h":43.895,"l":41.58,"n":91568,"o":41.71,"t":"2026-07-14T04:00:00Z","v":8503134,"vw":43.096062},{"c":43.18,"h":43.9,"l":42.9,"n":72360,"o":43.24,"t":"2026-07-15T04:00:00Z","v":6686909,"vw":43.294348},{"c":44.56,"h":44.7764,"l":42.71,"n":91134,"o":43.95,"t":"2026-07-16T04:00:00Z","v":8845588,"vw":44.170675},{"c":44.77,"h":45.49,"l":43.63,"n":104353,"o":44.66,"t":"2026-07-17T04:00:00Z","v":10117758,"vw":44.590281},{"c":44.64,"h":44.975,"l":43.19,"n":80397,"o":44.15,"t":"2026-07-20T04:00:00Z","v":7546639,"vw":44.423301},{"c":43.63,"h":44.655,"l":43.55,"n":71405,"o":43.89,"t":"2026-07-21T04:00:00Z","v":7697134,"vw":43.848687},{"c":43.18,"h":44.64,"l":42.845,"n":67430,"o":44.27,"t":"2026-07-22T04:00:00Z","v":5268291,"vw":43.299975},{"c":43.01,"h":43.105,"l":42.12,"n":84695,"o":42.7,"t":"2026-07-23T04:00:00Z","v":8126102,"vw":42.696479},{"c":45.45,"h":45.485,"l":43.41,"n":76484,"o":43.41,"t":"2026-07-24T04:00:00Z","v":6664351,"vw":45.045911},{"c":47.05,"h":48,"l":46.18,"n":92808,"o":46.49,"t":"2026-07-27T04:00:00Z","v":7413884,"vw":47.271219},{"c":50.31,"h":51.05,"l":48.28,"n":155790,"o":48.37,"t":"2026-07-28T04:00:00Z","v":13906141,"vw":50.378139},{"c":55.97,"h":57.06,"l":51.225,"n":195388,"o":52.31,"t":"2026-07-29T04:00:00Z","v":18255852,"vw":55.613655},{"c":53.895,"h":54.78,"l":51.855,"n":132345,"o":53.852,"t":"2026-07-30T04:00:00Z","v":12604170,"vw":53.523191},{"c":55.35,"h":55.525,"l":52.21,"n":99238,"o":53.01,"t":"2026-07-31T04:00:00Z","v":8118043,"vw":54.842291},{"c":55.17,"h":57.51,"l":55.125,"n":106006,"o":56.252,"t":"2026-08-03T04:00:00Z","v":7987381,"vw":55.583243},{"c":56.13,"h":56.5,"l":53.52,"n":97583,"o":53.745,"t":"2026-08-04T04:00:00Z","v":18717257,"vw":55.225135},{"c":55.78,"h":57.26,"l":55.329,"n":81679,"o":56.86,"t":"2026-08-05T04:00:00Z","v":6621126,"vw":55.933761},{"c":56.89,"h":57,"l":52.8,"n":98422,"o":53.9,"t":"2026-08-06T04:00:00Z","v":8770231,"vw":56.327765},{"c":57.67,"h":58.225,"l":56.265,"n":92128,"o":56.87,"t":"2026-08-07T04:00:00Z","v":12627088,"vw":57.417452},{"c":58.31,"h":58.61,"l":56.37,"n":73110,"o":56.57,"t":"2026-08-10T04:00:00Z","v":9630310,"vw":58.071576},{"c":58.6,"h":59.23,"l":57.44,"n":66414,"o":57.44,"t":"2026-08-11T04:00:00Z","v":9529160,"vw":58.560253},{"c":58.2,"h":58.315,"l":56.89,"n":79089,"o":56.97,"t":"2026-08-12T04:00:00Z","v":9924408,"vw":57.843585},{"c":59.29,"h":59.82,"l":57.63,"n":82520,"o":58.6,"t":"2026-08-13T04:00:00Z","v":7518361,"vw":58.940697},{"c":58.79,"h":60.09,"l":57.695,"n":108650,"o":60.09,"t":"2026-08-14T04:00:00Z","v":10664066,"vw":58.7605},{"c":56.61,"h":58.32,"l":56.55,"n":61967,"o":57.9,"t":"2026-08-17T04:00:00Z","v":4970110,"vw":56.975185},{"c":57.78,"h":58.84,"l":56.76,"n":58655,"o":56.88,"t":"2026-08-18T04:00:00Z","v":4704775,"vw":57.997758},{"c":60.93,"h":61.51,"l":57.78,"n":82081,"o":57.78,"t":"2026-08-19T04:00:00Z","v":6865818,"vw":61.005641},{"c":60.92,"h":61.81,"l":60.26,"n":64115,"o":60.4,"t":"2026-08-20T04:00:00Z","v":4751749,"vw":61.076},{"c":61.87,"h":63.11,"l":60.12,"n":66592,"o":60.82,"t":"2026-08-21T04:00:00Z","v":6859187,"vw":61.919253},{"c":62.2,"h":62.415,"l":61.435,"n":67377,"o":61.8,"t":"2026-08-24T04:00:00Z","v":4123333,"vw":62.092758},{"c":63.06,"h":63.3,"l":61.095,"n":73552,"o":61.81,"t":"2026-08-25T04:00:00Z","v":5817733,"vw":62.81727},{"c":62.09,"h":62.4,"l":61.02,"n":83605,"o":61.66,"t":"2026-08-26T04:00:00Z","v":7004128,"vw":61.929964},{"c":63.76,"h":64.235,"l":62.655,"n":65044,"o":63.02,"t":"2026-08-27T04:00:00Z","v":5800723,"vw":63.800576},{"c":64.04,"h":65.38,"l":63.91,"n":63816,"o":64.08,"t":"2026-08-28T04:00:00Z","v":5301749,"vw":64.345977},{"c":64.58,"h":64.91,"l":63.13,"n":66653,"o":63.34,"t":"2026-08-31T04:00:00Z","v":8662294,"vw":64.453453},{"c":63.39,"h":65.08,"l":63.19,"n":64245,"o":64.36,"t":"2026-09-01T04:00:00Z","v":4099139,"vw":63.745002},{"c":63.4,"h":64.04,"l":62.71,"n":78994,"o":63.31,"t":"2026-09-02T04:00:00Z","v":5844586,"vw":63.379095},{"c":64.64,"h":65.42,"l":63.68,"n":60851,"o":64.51,"t":"2026-09-03T04:00:00Z","v":4455409,"vw":64.674505},{"c":62.31,"h":63.95,"l":62.29,"n":69535,"o":63.95,"t":"2026-09-04T04:00:00Z","v":4471389,"vw":62.626303},{"c":59.92,"h":62.38,"l":59.12,"n":77883,"o":62.38,"t":"2026-09-08T04:00:00Z","v":5932803,"vw":59.870834},{"c":58.2,"h":59.87,"l":58.08,"n":86538,"o":59.86,"t":"2026-09-09T04:00:00Z","v":6265189,"vw":58.672973},{"c":58.32,"h":59.02,"l":57.89,"n":59808,"o":58.66,"t":"2026-09-10T04:00:00Z","v":3862535,"vw":58.406106},{"c":60,"h":60.05,"l":58.06,"n":51020,"o":58.41,"t":"2026-09-11T04:00:00Z","v":3101384,"vw":59.464849},{"c":64.1,"h":64.455,"l":61.895,"n":84723,"o":62.4,"t":"2026-09-14T04:00:00Z","v":6611422,"vw":63.742673},{"c":63.28,"h":64.61,"l":62.57,"n":63648,"o":62.88,"t":"2026-09-15T04:00:00Z","v":9111569,"vw":63.627378},{"c":61.85,"h":62.9595,"l":61.65,"n":58923,"o":62.3,"t":"2026-09-16T04:00:00Z","v":5253716,"vw":62.105452},{"c":61.88,"h":62.115,"l":61.03,"n":59056,"o":61.8,"t":"2026-09-17T04:00:00Z","v":4152373,"vw":61.733868},{"c":59.87,"h":61.89,"l":59.76,"n":82702,"o":61.88,"t":"2026-09-18T04:00:00Z","v":19132041,"vw":59.958479},{"c":59.38,"h":61.97,"l":59.22,"n":74416,"o":60.36,"t":"2026-09-21T04:00:00Z","v":5752425,"vw":59.704223},{"c":58.68,"h":61.01,"l":58.35,"n":72067,"o":61.01,"t":"2026-09-22T04:00:00Z","v":6355374,"vw":58.796975},{"c":59.14,"h":59.96,"l":58.46,"n":63852,"o":59.05,"t":"2026-09-23T04:00:00Z","v":4520122,"vw":59.271444},{"c":57.17,"h":59.74,"l":56.92,"n":63830,"o":59.26,"t":"2026-09-24T04:00:00Z","v":4626377,"vw":57.342636},{"c":57.33,"h":58.28,"l":57,"n":58979,"o":57.11,"t":"2026-09-25T04:00:00Z","v":4465410,"vw":57.600759},{"c":56.75,"h":57.3999,"l":55.63,"n":58216,"o":56.65,"t":"2026-09-28T04:00:00Z","v":4849840,"vw":56.751893},{"c":56.84,"h":56.88,"l":55.89,"n":57753,"o":56.47,"t":"2026-09-29T04:00:00Z","v":8660409,"vw":56.475247},{"c":57.44,"h":58.02,"l":56.26,"n":74604,"o":56.88,"t":"2026-09-30T04:00:00Z","v":10941414,"vw":57.440206},{"c":60.88,"h":64.74,"l":60.43,"n":131529,"o":61.9,"t":"2026-10-01T04:00:00Z","v":13749992,"vw":62.294143},{"c":58.51,"h":61.09,"l":58.21,"n":76724,"o":61.09,"t":"2026-10-02T04:00:00Z","v":7002360,"vw":59.165646},{"c":58.17,"h":58.81,"l":57.74,"n":49225,"o":58.19,"t":"2026-10-05T04:00:00Z","v":3478641,"vw":58.161004},{"c":57.22,"h":58.73,"l":56.925,"n":52934,"o":58.46,"t":"2026-10-06T04:00:00Z","v":5403372,"vw":57.544753},{"c":57.07,"h":57.8995,"l":56.38,"n":58845,"o":57.38,"t":"2026-10-07T04:00:00Z","v":5166894,"vw":57.033825},{"c":60.01,"h":60.225,"l":54.7,"n":100646,"o":57.26,"t":"2026-10-08T04:00:00Z","v":9928446,"vw":58.424981},{"c":59.2,"h":60.06,"l":58.88,"n":56707,"o":60.01,"t":"2026-10-09T04:00:00Z","v":5315100,"vw":59.33669},{"c":59.68,"h":60.92,"l":59.4,"n":48366,"o":59.75,"t":"2026-10-12T04:00:00Z","v":3669242,"vw":59.821952},{"c":61.33,"h":62.68,"l":59.75,"n":76091,"o":60.51,"t":"2026-10-13T04:00:00Z","v":6421621,"vw":61.839855},{"c":62.47,"h":63.07,"l":61.55,"n":73111,"o":61.55,"t":"2026-10-14T04:00:00Z","v":6185998,"vw":62.48391},{"c":65.77,"h":66.3,"l":63.23,"n":98675,"o":63.23,"t":"2026-10-15T04:00:00Z","v":7754982,"vw":65.555281},{"c":66.03,"h":67.43,"l":64.66,"n":65521,"o":66.89,"t":"2026-10-16T04:00:00Z","v":5324055,"vw":65.724287},{"c":66.79,"h":66.84,"l":65.15,"n":67177,"o":65.15,"t":"2026-10-19T04:00:00Z","v":5046380,"vw":66.405316},{"c":68.18,"h":68.75,"l":67.2906,"n":54362,"o":67.5,"t":"2026-10-20T04:00:00Z","v":5175406,"vw":68.079061},{"c":69.55,"h":69.81,"l":67.79,"n":64974,"o":68.54,"t":"2026-10-21T04:00:00Z","v":6008818,"vw":69.218668},{"c":73.72,"h":73.92,"l":69.57,"n":90382,"o":70.05,"t":"2026-10-22T04:00:00Z","v":9931677,"vw":72.606715}],"volatilityBars":[{"c":59.91,"h":59.91,"l":59.91,"n":7,"o":59.91,"t":"2026-09-21T08:00:00Z","v":319,"vw":59.91},{"c":60,"h":60,"l":59.95,"n":17,"o":59.95,"t":"2026-09-21T09:45:00Z","v":305,"vw":59.981618},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-21T10:00:00Z","v":486,"vw":60},{"c":60.15,"h":60.15,"l":60.1,"n":11,"o":60.1,"t":"2026-09-21T12:15:00Z","v":701,"vw":60.11},{"c":60.3,"h":60.3,"l":60.25,"n":4,"o":60.25,"t":"2026-09-21T13:00:00Z","v":393,"vw":60.283333},{"c":59.9,"h":60.57,"l":59.9,"n":62,"o":60.57,"t":"2026-09-21T13:15:00Z","v":6222,"vw":60.28201},{"c":60.88,"h":61.97,"l":60.29,"n":3010,"o":60.36,"t":"2026-09-21T13:30:00Z","v":252172,"vw":61.13332},{"c":60.5718,"h":60.96,"l":60.45,"n":3594,"o":60.84,"t":"2026-09-21T13:45:00Z","v":225317,"vw":60.705879},{"c":60.26,"h":60.66,"l":60.14,"n":2968,"o":60.57,"t":"2026-09-21T14:00:00Z","v":145513,"vw":60.396856},{"c":60.18,"h":60.355,"l":60.145,"n":2669,"o":60.259,"t":"2026-09-21T14:15:00Z","v":124614,"vw":60.27156},{"c":59.96,"h":60.18,"l":59.92,"n":2670,"o":60.18,"t":"2026-09-21T14:30:00Z","v":146768,"vw":60.011405},{"c":59.92,"h":60.24,"l":59.92,"n":2428,"o":59.955,"t":"2026-09-21T14:45:00Z","v":109532,"vw":60.092947},{"c":59.85,"h":59.97,"l":59.82,"n":2209,"o":59.92,"t":"2026-09-21T15:00:00Z","v":98471,"vw":59.895914},{"c":59.76,"h":60.005,"l":59.745,"n":2574,"o":59.855,"t":"2026-09-21T15:15:00Z","v":118022,"vw":59.873916},{"c":60.015,"h":60.02,"l":59.705,"n":2828,"o":59.75,"t":"2026-09-21T15:30:00Z","v":132869,"vw":59.856999},{"c":60.065,"h":60.08,"l":59.905,"n":2480,"o":60.02,"t":"2026-09-21T15:45:00Z","v":112567,"vw":60.004216},{"c":60.25,"h":60.32,"l":59.96,"n":2757,"o":60.06,"t":"2026-09-21T16:00:00Z","v":118328,"vw":60.104055},{"c":60.05,"h":60.3,"l":60.03,"n":2144,"o":60.24,"t":"2026-09-21T16:15:00Z","v":86875,"vw":60.192213},{"c":59.94,"h":60.135,"l":59.92,"n":1712,"o":60.055,"t":"2026-09-21T16:30:00Z","v":66601,"vw":60.072742},{"c":59.925,"h":60.015,"l":59.78,"n":2020,"o":59.95,"t":"2026-09-21T16:45:00Z","v":87471,"vw":59.877806},{"c":59.845,"h":59.97,"l":59.77,"n":2037,"o":59.925,"t":"2026-09-21T17:00:00Z","v":89922,"vw":59.878923},{"c":59.98,"h":60.08,"l":59.85,"n":2146,"o":59.85,"t":"2026-09-21T17:15:00Z","v":131779,"vw":59.987855},{"c":59.91,"h":60.01,"l":59.835,"n":2635,"o":59.98,"t":"2026-09-21T17:30:00Z","v":131050,"vw":59.932899},{"c":59.63,"h":59.915,"l":59.63,"n":2633,"o":59.915,"t":"2026-09-21T17:45:00Z","v":141029,"vw":59.756713},{"c":59.67,"h":59.799,"l":59.59,"n":2288,"o":59.62,"t":"2026-09-21T18:00:00Z","v":112250,"vw":59.686208},{"c":59.38,"h":59.68,"l":59.38,"n":2641,"o":59.66,"t":"2026-09-21T18:15:00Z","v":124575,"vw":59.49516},{"c":59.45,"h":59.5,"l":59.355,"n":2556,"o":59.38,"t":"2026-09-21T18:30:00Z","v":125951,"vw":59.424623},{"c":59.44,"h":59.48,"l":59.365,"n":2576,"o":59.46,"t":"2026-09-21T18:45:00Z","v":114213,"vw":59.437978},{"c":59.51,"h":59.56,"l":59.44,"n":3025,"o":59.445,"t":"2026-09-21T19:00:00Z","v":159567,"vw":59.491217},{"c":59.51,"h":59.56,"l":59.42,"n":2973,"o":59.52,"t":"2026-09-21T19:15:00Z","v":163607,"vw":59.503516},{"c":59.325,"h":59.54,"l":59.325,"n":3466,"o":59.515,"t":"2026-09-21T19:30:00Z","v":184846,"vw":59.442533},{"c":59.385,"h":59.45,"l":59.22,"n":8981,"o":59.32,"t":"2026-09-21T19:45:00Z","v":555566,"vw":59.343471},{"c":59.38,"h":59.38,"l":59.38,"n":103,"o":59.38,"t":"2026-09-21T20:00:00Z","v":1829712,"vw":59.38},{"c":60,"h":60,"l":60,"n":24,"o":60,"t":"2026-09-22T11:45:00Z","v":693,"vw":60},{"c":59.8,"h":59.8,"l":59.78,"n":2,"o":59.78,"t":"2026-09-22T13:00:00Z","v":300,"vw":59.793333},{"c":60.97,"h":61,"l":60.25,"n":45,"o":60.25,"t":"2026-09-22T13:15:00Z","v":3950,"vw":60.828459},{"c":59.06,"h":61.01,"l":59.06,"n":3054,"o":61.01,"t":"2026-09-22T13:30:00Z","v":281096,"vw":59.82372},{"c":58.94,"h":59.28,"l":58.89,"n":2810,"o":59.08,"t":"2026-09-22T13:45:00Z","v":124943,"vw":59.088561},{"c":58.87,"h":58.95,"l":58.64,"n":3215,"o":58.91,"t":"2026-09-22T14:00:00Z","v":150810,"vw":58.836569},{"c":58.56,"h":58.88,"l":58.5,"n":3178,"o":58.87,"t":"2026-09-22T14:15:00Z","v":160296,"vw":58.671015},{"c":58.75,"h":58.83,"l":58.47,"n":3851,"o":58.54,"t":"2026-09-22T14:30:00Z","v":180746,"vw":58.651356},{"c":58.645,"h":58.84,"l":58.57,"n":2616,"o":58.745,"t":"2026-09-22T14:45:00Z","v":125123,"vw":58.68757},{"c":58.595,"h":58.785,"l":58.51,"n":2631,"o":58.66,"t":"2026-09-22T15:00:00Z","v":143900,"vw":58.662985},{"c":58.735,"h":59.045,"l":58.595,"n":4516,"o":58.6,"t":"2026-09-22T15:15:00Z","v":294736,"vw":58.826803},{"c":58.37,"h":58.725,"l":58.35,"n":2648,"o":58.725,"t":"2026-09-22T15:30:00Z","v":122672,"vw":58.51739},{"c":58.55,"h":58.57,"l":58.375,"n":2446,"o":58.38,"t":"2026-09-22T15:45:00Z","v":122359,"vw":58.452479},{"c":58.51,"h":58.725,"l":58.44,"n":2755,"o":58.565,"t":"2026-09-22T16:00:00Z","v":168924,"vw":58.588548},{"c":58.69,"h":58.73,"l":58.47,"n":1886,"o":58.5,"t":"2026-09-22T16:15:00Z","v":86493,"vw":58.566832},{"c":58.87,"h":58.91,"l":58.685,"n":1672,"o":58.685,"t":"2026-09-22T16:30:00Z","v":74731,"vw":58.825575},{"c":58.63,"h":58.96,"l":58.6,"n":1867,"o":58.875,"t":"2026-09-22T16:45:00Z","v":77877,"vw":58.78541},{"c":58.62,"h":58.62,"l":58.39,"n":1929,"o":58.615,"t":"2026-09-22T17:00:00Z","v":87262,"vw":58.523725},{"c":58.73,"h":58.75,"l":58.55,"n":1887,"o":58.625,"t":"2026-09-22T17:15:00Z","v":81425,"vw":58.649745},{"c":58.815,"h":58.895,"l":58.745,"n":2308,"o":58.745,"t":"2026-09-22T17:30:00Z","v":124206,"vw":58.813636},{"c":59.005,"h":59.1194,"l":58.82,"n":2187,"o":58.82,"t":"2026-09-22T17:45:00Z","v":106830,"vw":58.976525},{"c":58.9,"h":59.05,"l":58.88,"n":1596,"o":59.01,"t":"2026-09-22T18:00:00Z","v":67682,"vw":58.953188},{"c":58.84,"h":58.92,"l":58.8,"n":1766,"o":58.91,"t":"2026-09-22T18:15:00Z","v":65953,"vw":58.848818},{"c":58.85,"h":58.94,"l":58.775,"n":1641,"o":58.83,"t":"2026-09-22T18:30:00Z","v":68489,"vw":58.855147},{"c":58.9,"h":58.9173,"l":58.79,"n":1819,"o":58.85,"t":"2026-09-22T18:45:00Z","v":76103,"vw":58.86783},{"c":58.855,"h":58.98,"l":58.84,"n":1886,"o":58.92,"t":"2026-09-22T19:00:00Z","v":104051,"vw":58.890832},{"c":58.975,"h":58.975,"l":58.84,"n":2133,"o":58.855,"t":"2026-09-22T19:15:00Z","v":123644,"vw":58.907962},{"c":59.06,"h":59.22,"l":58.975,"n":3455,"o":58.985,"t":"2026-09-22T19:30:00Z","v":198474,"vw":59.073197},{"c":58.7,"h":59.14,"l":58.61,"n":10031,"o":59.065,"t":"2026-09-22T19:45:00Z","v":655429,"vw":58.752196},{"c":58.68,"h":58.68,"l":58.68,"n":96,"o":58.68,"t":"2026-09-22T20:00:00Z","v":2466035,"vw":58.68},{"c":58.69,"h":58.7,"l":58.69,"n":3,"o":58.7,"t":"2026-09-22T21:45:00Z","v":1405,"vw":58.696726},{"c":58.69,"h":58.71,"l":58.69,"n":3,"o":58.71,"t":"2026-09-22T22:45:00Z","v":400,"vw":58.6975},{"c":58.39,"h":58.39,"l":58.39,"n":3,"o":58.39,"t":"2026-09-23T08:00:00Z","v":102,"vw":58.39},{"c":59.1,"h":59.1,"l":58.8,"n":14,"o":58.8,"t":"2026-09-23T12:00:00Z","v":820,"vw":58.9875},{"c":59.3806,"h":59.3806,"l":59.3806,"n":1,"o":59.3806,"t":"2026-09-23T12:45:00Z","v":150,"vw":59.3806},{"c":59.18,"h":59.18,"l":59.18,"n":7,"o":59.18,"t":"2026-09-23T13:15:00Z","v":351,"vw":59.18},{"c":58.6,"h":59.685,"l":58.6,"n":2035,"o":59.05,"t":"2026-09-23T13:30:00Z","v":180464,"vw":59.146727},{"c":59.065,"h":59.11,"l":58.46,"n":2021,"o":58.58,"t":"2026-09-23T13:45:00Z","v":100032,"vw":58.745777},{"c":59.38,"h":59.38,"l":58.695,"n":2557,"o":59.08,"t":"2026-09-23T14:00:00Z","v":134252,"vw":58.979893},{"c":58.9,"h":59.6,"l":58.885,"n":2514,"o":59.37,"t":"2026-09-23T14:15:00Z","v":122155,"vw":59.25877},{"c":58.78,"h":59.135,"l":58.75,"n":2103,"o":58.94,"t":"2026-09-23T14:30:00Z","v":98176,"vw":58.924319},{"c":58.74,"h":58.99,"l":58.65,"n":2205,"o":58.74,"t":"2026-09-23T14:45:00Z","v":113163,"vw":58.797709},{"c":59.145,"h":59.255,"l":58.705,"n":2899,"o":58.79,"t":"2026-09-23T15:00:00Z","v":178150,"vw":59.029985},{"c":59.33,"h":59.39,"l":59.16,"n":1864,"o":59.16,"t":"2026-09-23T15:15:00Z","v":92234,"vw":59.291068},{"c":59.46,"h":59.64,"l":59.265,"n":1833,"o":59.31,"t":"2026-09-23T15:30:00Z","v":89624,"vw":59.478407},{"c":59.67,"h":59.76,"l":59.43,"n":4731,"o":59.46,"t":"2026-09-23T15:45:00Z","v":392233,"vw":59.569235},{"c":59.89,"h":59.92,"l":59.65,"n":1564,"o":59.67,"t":"2026-09-23T16:00:00Z","v":66370,"vw":59.764091},{"c":59.89,"h":59.94,"l":59.725,"n":1972,"o":59.9,"t":"2026-09-23T16:15:00Z","v":98414,"vw":59.831094},{"c":59.6,"h":59.96,"l":59.51,"n":3082,"o":59.89,"t":"2026-09-23T16:30:00Z","v":213002,"vw":59.624314},{"c":59.7,"h":59.71,"l":59.35,"n":2342,"o":59.6199,"t":"2026-09-23T16:45:00Z","v":129169,"vw":59.524327},{"c":59.54,"h":59.75,"l":59.51,"n":1696,"o":59.705,"t":"2026-09-23T17:00:00Z","v":71682,"vw":59.610906},{"c":59.36,"h":59.57,"l":59.36,"n":1688,"o":59.54,"t":"2026-09-23T17:15:00Z","v":71321,"vw":59.471616},{"c":59.3514,"h":59.38,"l":59.24,"n":1412,"o":59.37,"t":"2026-09-23T17:30:00Z","v":52708,"vw":59.323976},{"c":59.52,"h":59.56,"l":59.355,"n":2087,"o":59.37,"t":"2026-09-23T17:45:00Z","v":102331,"vw":59.469223},{"c":59.52,"h":59.61,"l":59.485,"n":1916,"o":59.53,"t":"2026-09-23T18:00:00Z","v":81666,"vw":59.552096},{"c":59.375,"h":59.52,"l":59.37,"n":1636,"o":59.515,"t":"2026-09-23T18:15:00Z","v":66285,"vw":59.455783},{"c":59.26,"h":59.375,"l":59.24,"n":1573,"o":59.375,"t":"2026-09-23T18:30:00Z","v":57116,"vw":59.303506},{"c":59.23,"h":59.33,"l":59.205,"n":1890,"o":59.255,"t":"2026-09-23T18:45:00Z","v":82569,"vw":59.255434},{"c":59.2,"h":59.25,"l":59.13,"n":1878,"o":59.23,"t":"2026-09-23T19:00:00Z","v":81972,"vw":59.194135},{"c":59.32,"h":59.32,"l":59.16,"n":2340,"o":59.2,"t":"2026-09-23T19:15:00Z","v":108086,"vw":59.21258},{"c":59.28,"h":59.34,"l":59.16,"n":2911,"o":59.32,"t":"2026-09-23T19:30:00Z","v":142035,"vw":59.262323},{"c":59.15,"h":59.475,"l":59.03,"n":8944,"o":59.28,"t":"2026-09-23T19:45:00Z","v":632058,"vw":59.208937},{"c":59.14,"h":59.14,"l":59.14,"n":80,"o":59.14,"t":"2026-09-23T20:00:00Z","v":861962,"vw":59.14},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-09-23T20:15:00Z","v":10140,"vw":59.14},{"c":59.2,"h":59.2,"l":59.19,"n":4,"o":59.19,"t":"2026-09-23T21:15:00Z","v":1703,"vw":59.199412},{"c":59.02,"h":59.02,"l":59.02,"n":46,"o":59.02,"t":"2026-09-24T08:15:00Z","v":482,"vw":59.02},{"c":59.25,"h":59.25,"l":59.25,"n":12,"o":59.25,"t":"2026-09-24T13:15:00Z","v":275,"vw":59.25},{"c":57.895,"h":59.74,"l":57.73,"n":2393,"o":59.26,"t":"2026-09-24T13:30:00Z","v":233704,"vw":58.699249},{"c":57.82,"h":58.075,"l":57.69,"n":2232,"o":57.86,"t":"2026-09-24T13:45:00Z","v":134002,"vw":57.895834},{"c":57.705,"h":57.88,"l":57.64,"n":2358,"o":57.8,"t":"2026-09-24T14:00:00Z","v":112165,"vw":57.744859},{"c":57.725,"h":57.77,"l":57.425,"n":2582,"o":57.69,"t":"2026-09-24T14:15:00Z","v":135941,"vw":57.587189},{"c":57.6,"h":57.82,"l":57.525,"n":2247,"o":57.7,"t":"2026-09-24T14:30:00Z","v":114893,"vw":57.634221},{"c":57.58,"h":57.76,"l":57.51,"n":1865,"o":57.59,"t":"2026-09-24T14:45:00Z","v":98221,"vw":57.636192},{"c":57.54,"h":57.69,"l":57.49,"n":1892,"o":57.58,"t":"2026-09-24T15:00:00Z","v":84337,"vw":57.590081},{"c":57.27,"h":57.56,"l":57.26,"n":1897,"o":57.53,"t":"2026-09-24T15:15:00Z","v":101775,"vw":57.454451},{"c":57.56,"h":57.64,"l":57.24,"n":2443,"o":57.3,"t":"2026-09-24T15:30:00Z","v":140020,"vw":57.43517},{"c":57.435,"h":57.57,"l":57.34,"n":2085,"o":57.55,"t":"2026-09-24T15:45:00Z","v":133354,"vw":57.423978},{"c":57.31,"h":57.46,"l":57.22,"n":2290,"o":57.435,"t":"2026-09-24T16:00:00Z","v":126261,"vw":57.323365},{"c":57.46,"h":57.51,"l":57.22,"n":2518,"o":57.31,"t":"2026-09-24T16:15:00Z","v":149395,"vw":57.367516},{"c":57.2,"h":57.46,"l":57.17,"n":1813,"o":57.445,"t":"2026-09-24T16:30:00Z","v":86078,"vw":57.345384},{"c":57.21,"h":57.39,"l":57.18,"n":1918,"o":57.19,"t":"2026-09-24T16:45:00Z","v":104064,"vw":57.288541},{"c":57.24,"h":57.28,"l":57.1,"n":1897,"o":57.2,"t":"2026-09-24T17:00:00Z","v":100874,"vw":57.193034},{"c":57.06,"h":57.28,"l":57.035,"n":1788,"o":57.24,"t":"2026-09-24T17:15:00Z","v":94933,"vw":57.12132},{"c":57.15,"h":57.2,"l":56.96,"n":2051,"o":57.06,"t":"2026-09-24T17:30:00Z","v":110256,"vw":57.072295},{"c":57.255,"h":57.28,"l":57.115,"n":1814,"o":57.1451,"t":"2026-09-24T17:45:00Z","v":93635,"vw":57.195099},{"c":57.08,"h":57.275,"l":56.9658,"n":1785,"o":57.255,"t":"2026-09-24T18:00:00Z","v":94017,"vw":57.089067},{"c":56.95,"h":57.125,"l":56.92,"n":2069,"o":57.09,"t":"2026-09-24T18:15:00Z","v":134144,"vw":56.989864},{"c":57.06,"h":57.1,"l":56.9224,"n":2484,"o":56.96,"t":"2026-09-24T18:30:00Z","v":143405,"vw":57.006611},{"c":57.115,"h":57.18,"l":57.015,"n":2230,"o":57.045,"t":"2026-09-24T18:45:00Z","v":142049,"vw":57.113507},{"c":57.155,"h":57.165,"l":57.065,"n":2508,"o":57.12,"t":"2026-09-24T19:00:00Z","v":155122,"vw":57.125498},{"c":57.09,"h":57.17,"l":57.015,"n":2670,"o":57.15,"t":"2026-09-24T19:15:00Z","v":170728,"vw":57.09952},{"c":57.16,"h":57.2,"l":56.975,"n":3414,"o":57.085,"t":"2026-09-24T19:30:00Z","v":235245,"vw":57.080869},{"c":57.19,"h":57.23,"l":56.96,"n":8341,"o":57.15,"t":"2026-09-24T19:45:00Z","v":632794,"vw":57.143473},{"c":57.17,"h":57.195,"l":57.17,"n":89,"o":57.17,"t":"2026-09-24T20:00:00Z","v":646051,"vw":57.170004},{"c":57.15,"h":57.17,"l":57.15,"n":29,"o":57.17,"t":"2026-09-24T20:15:00Z","v":2153,"vw":57.165083},{"c":57.0584,"h":57.0584,"l":57.0584,"n":1,"o":57.0584,"t":"2026-09-24T20:30:00Z","v":2500,"vw":57.0584},{"c":57.17,"h":57.17,"l":57.17,"n":1,"o":57.17,"t":"2026-09-24T22:15:00Z","v":10312,"vw":57.17},{"c":57.2683,"h":57.2683,"l":57.2683,"n":1,"o":57.2683,"t":"2026-09-24T23:30:00Z","v":100,"vw":57.2683},{"c":57.08,"h":57.08,"l":57.08,"n":1,"o":57.08,"t":"2026-09-25T13:15:00Z","v":264,"vw":57.08},{"c":57.255,"h":57.6,"l":57,"n":1409,"o":57.11,"t":"2026-09-25T13:30:00Z","v":170109,"vw":57.246326},{"c":57.5,"h":57.55,"l":57.11,"n":2484,"o":57.18,"t":"2026-09-25T13:45:00Z","v":135099,"vw":57.3868},{"c":57.615,"h":57.62,"l":57.275,"n":1987,"o":57.5,"t":"2026-09-25T14:00:00Z","v":109152,"vw":57.434685},{"c":58.11,"h":58.13,"l":57.61,"n":2368,"o":57.615,"t":"2026-09-25T14:15:00Z","v":149983,"vw":57.790357},{"c":58.23,"h":58.25,"l":57.89,"n":2469,"o":58.115,"t":"2026-09-25T14:30:00Z","v":143881,"vw":58.043434},{"c":58.19,"h":58.27,"l":58.1,"n":2106,"o":58.25,"t":"2026-09-25T14:45:00Z","v":115629,"vw":58.170202},{"c":58.03,"h":58.26,"l":58.03,"n":2059,"o":58.2,"t":"2026-09-25T15:00:00Z","v":116661,"vw":58.12781},{"c":58.14,"h":58.23,"l":57.9515,"n":2432,"o":58.02,"t":"2026-09-25T15:15:00Z","v":165943,"vw":58.127236},{"c":57.82,"h":58.28,"l":57.81,"n":2415,"o":58.17,"t":"2026-09-25T15:30:00Z","v":155191,"vw":58.086585},{"c":57.91,"h":57.95,"l":57.755,"n":1949,"o":57.8,"t":"2026-09-25T15:45:00Z","v":123936,"vw":57.851506},{"c":57.78,"h":58.01,"l":57.74,"n":1773,"o":57.91,"t":"2026-09-25T16:00:00Z","v":101208,"vw":57.905418},{"c":57.785,"h":57.84,"l":57.69,"n":1570,"o":57.78,"t":"2026-09-25T16:15:00Z","v":79438,"vw":57.765372},{"c":57.64,"h":57.82,"l":57.53,"n":1971,"o":57.79,"t":"2026-09-25T16:30:00Z","v":104121,"vw":57.646852},{"c":57.45,"h":57.63,"l":57.4106,"n":1290,"o":57.63,"t":"2026-09-25T16:45:00Z","v":61282,"vw":57.503428},{"c":57.83,"h":57.94,"l":57.42,"n":2033,"o":57.45,"t":"2026-09-25T17:00:00Z","v":130523,"vw":57.739703},{"c":57.56,"h":57.835,"l":57.56,"n":1621,"o":57.83,"t":"2026-09-25T17:15:00Z","v":81818,"vw":57.685799},{"c":57.625,"h":57.655,"l":57.5,"n":1690,"o":57.57,"t":"2026-09-25T17:30:00Z","v":79334,"vw":57.577467},{"c":57.55,"h":57.625,"l":57.52,"n":1416,"o":57.625,"t":"2026-09-25T17:45:00Z","v":60697,"vw":57.566171},{"c":57.44,"h":57.58,"l":57.405,"n":1629,"o":57.55,"t":"2026-09-25T18:00:00Z","v":97309,"vw":57.509399},{"c":57.63,"h":57.64,"l":57.43,"n":1770,"o":57.44,"t":"2026-09-25T18:15:00Z","v":82191,"vw":57.511993},{"c":57.64,"h":57.735,"l":57.53,"n":2239,"o":57.63,"t":"2026-09-25T18:30:00Z","v":134833,"vw":57.639276},{"c":57.82,"h":57.835,"l":57.635,"n":2084,"o":57.65,"t":"2026-09-25T18:45:00Z","v":105891,"vw":57.743032},{"c":57.655,"h":57.85,"l":57.655,"n":2004,"o":57.83,"t":"2026-09-25T19:00:00Z","v":109959,"vw":57.773155},{"c":57.38,"h":57.675,"l":57.37,"n":2979,"o":57.65,"t":"2026-09-25T19:15:00Z","v":185006,"vw":57.517391},{"c":57.31,"h":57.41,"l":57.24,"n":3297,"o":57.38,"t":"2026-09-25T19:30:00Z","v":202957,"vw":57.323949},{"c":57.32,"h":57.43,"l":57.22,"n":7755,"o":57.315,"t":"2026-09-25T19:45:00Z","v":501780,"vw":57.330342},{"c":57.33,"h":57.33,"l":57.33,"n":75,"o":57.33,"t":"2026-09-25T20:00:00Z","v":942402,"vw":57.33},{"c":57.34,"h":57.35,"l":57.34,"n":6,"o":57.35,"t":"2026-09-25T21:45:00Z","v":281,"vw":57.345},{"c":57.85,"h":58,"l":57.85,"n":2,"o":58,"t":"2026-09-28T11:45:00Z","v":200,"vw":57.925},{"c":56.9,"h":57.14,"l":56.9,"n":6,"o":57.14,"t":"2026-09-28T12:30:00Z","v":595,"vw":57.092329},{"c":56.27,"h":56.32,"l":56.27,"n":18,"o":56.32,"t":"2026-09-28T12:45:00Z","v":1025,"vw":56.278974},{"c":56.12,"h":56.12,"l":56.12,"n":2,"o":56.12,"t":"2026-09-28T13:00:00Z","v":200,"vw":56.12},{"c":56.88,"h":57.09,"l":56.79,"n":88,"o":56.84,"t":"2026-09-28T13:15:00Z","v":4893,"vw":56.819789},{"c":55.915,"h":56.84,"l":55.87,"n":2193,"o":56.65,"t":"2026-09-28T13:30:00Z","v":162960,"vw":56.337282},{"c":56.13,"h":56.135,"l":55.63,"n":2454,"o":55.895,"t":"2026-09-28T13:45:00Z","v":108927,"vw":55.93284},{"c":56.4,"h":56.44,"l":56,"n":2122,"o":56.12,"t":"2026-09-28T14:00:00Z","v":97578,"vw":56.212173},{"c":56.365,"h":56.42,"l":56.18,"n":1686,"o":56.39,"t":"2026-09-28T14:15:00Z","v":72743,"vw":56.293394},{"c":56.525,"h":56.61,"l":56.2701,"n":1998,"o":56.35,"t":"2026-09-28T14:30:00Z","v":92435,"vw":56.469648},{"c":56.24,"h":56.545,"l":56.24,"n":1839,"o":56.5,"t":"2026-09-28T14:45:00Z","v":77983,"vw":56.397453},{"c":56.45,"h":56.485,"l":56.18,"n":1933,"o":56.26,"t":"2026-09-28T15:00:00Z","v":85607,"vw":56.336766},{"c":56.485,"h":56.55,"l":56.41,"n":1925,"o":56.46,"t":"2026-09-28T15:15:00Z","v":96103,"vw":56.474661},{"c":56.59,"h":56.59,"l":56.37,"n":1868,"o":56.49,"t":"2026-09-28T15:30:00Z","v":79937,"vw":56.495231},{"c":56.39,"h":56.66,"l":56.38,"n":1533,"o":56.59,"t":"2026-09-28T15:45:00Z","v":52176,"vw":56.502588},{"c":56.49,"h":56.51,"l":56.34,"n":1669,"o":56.41,"t":"2026-09-28T16:00:00Z","v":66956,"vw":56.430428},{"c":56.915,"h":56.975,"l":56.46,"n":2161,"o":56.485,"t":"2026-09-28T16:15:00Z","v":108630,"vw":56.673042},{"c":56.89,"h":56.97,"l":56.83,"n":1503,"o":56.91,"t":"2026-09-28T16:30:00Z","v":51526,"vw":56.884188},{"c":56.91,"h":56.935,"l":56.85,"n":1469,"o":56.9,"t":"2026-09-28T16:45:00Z","v":54178,"vw":56.894364},{"c":57.355,"h":57.3999,"l":56.855,"n":2626,"o":56.91,"t":"2026-09-28T17:00:00Z","v":132198,"vw":57.106117},{"c":57.145,"h":57.38,"l":57.145,"n":1579,"o":57.34,"t":"2026-09-28T17:15:00Z","v":59808,"vw":57.278506},{"c":56.985,"h":57.13,"l":56.92,"n":1496,"o":57.13,"t":"2026-09-28T17:30:00Z","v":63820,"vw":57.004286},{"c":56.94,"h":57.055,"l":56.93,"n":1595,"o":56.98,"t":"2026-09-28T17:45:00Z","v":62569,"vw":56.984506},{"c":56.93,"h":56.96,"l":56.825,"n":2071,"o":56.94,"t":"2026-09-28T18:00:00Z","v":112839,"vw":56.908797},{"c":57.01,"h":57.0281,"l":56.76,"n":1954,"o":56.94,"t":"2026-09-28T18:15:00Z","v":108898,"vw":56.929434},{"c":57.08,"h":57.155,"l":56.97,"n":2082,"o":57.01,"t":"2026-09-28T18:30:00Z","v":139700,"vw":57.070068},{"c":57.04,"h":57.21,"l":57.015,"n":1705,"o":57.07,"t":"2026-09-28T18:45:00Z","v":96766,"vw":57.096619},{"c":57.035,"h":57.07,"l":56.975,"n":2054,"o":57.03,"t":"2026-09-28T19:00:00Z","v":136751,"vw":57.034179},{"c":57.01,"h":57.095,"l":56.89,"n":2658,"o":57.03,"t":"2026-09-28T19:15:00Z","v":204994,"vw":57.012372},{"c":56.93,"h":57.12,"l":56.92,"n":3439,"o":57.005,"t":"2026-09-28T19:30:00Z","v":204676,"vw":56.998481},{"c":56.74,"h":56.96,"l":56.66,"n":8283,"o":56.93,"t":"2026-09-28T19:45:00Z","v":625957,"vw":56.787729},{"c":56.75,"h":56.75,"l":56.75,"n":82,"o":56.75,"t":"2026-09-28T20:00:00Z","v":1402307,"vw":56.75},{"c":56.58,"h":56.58,"l":56.58,"n":1,"o":56.58,"t":"2026-09-28T21:00:00Z","v":200,"vw":56.58},{"c":56.4,"h":56.7,"l":56.4,"n":7,"o":56.7,"t":"2026-09-29T13:15:00Z","v":912,"vw":56.663736},{"c":56.05,"h":56.63,"l":56.0325,"n":1043,"o":56.4,"t":"2026-09-29T13:30:00Z","v":100248,"vw":56.337036},{"c":56.1719,"h":56.28,"l":55.89,"n":1596,"o":56.05,"t":"2026-09-29T13:45:00Z","v":90857,"vw":56.128312},{"c":56.51,"h":56.67,"l":56.145,"n":2137,"o":56.16,"t":"2026-09-29T14:00:00Z","v":110328,"vw":56.487861},{"c":56.285,"h":56.55,"l":56.245,"n":1651,"o":56.49,"t":"2026-09-29T14:15:00Z","v":80602,"vw":56.376782},{"c":56.09,"h":56.345,"l":56.04,"n":1796,"o":56.31,"t":"2026-09-29T14:30:00Z","v":107195,"vw":56.230934},{"c":56.255,"h":56.27,"l":56.02,"n":2199,"o":56.08,"t":"2026-09-29T14:45:00Z","v":108973,"vw":56.151535},{"c":56.26,"h":56.39,"l":56.22,"n":1758,"o":56.255,"t":"2026-09-29T15:00:00Z","v":92298,"vw":56.299508},{"c":56.15,"h":56.31,"l":56.1,"n":1666,"o":56.28,"t":"2026-09-29T15:15:00Z","v":65179,"vw":56.213},{"c":56.47,"h":56.47,"l":56.16,"n":1761,"o":56.16,"t":"2026-09-29T15:30:00Z","v":71118,"vw":56.328206},{"c":56.45,"h":56.655,"l":56.421,"n":2207,"o":56.461,"t":"2026-09-29T15:45:00Z","v":114413,"vw":56.546934},{"c":56.4506,"h":56.53,"l":56.321,"n":1657,"o":56.44,"t":"2026-09-29T16:00:00Z","v":102646,"vw":56.42729},{"c":56.29,"h":56.45,"l":56.26,"n":1296,"o":56.45,"t":"2026-09-29T16:15:00Z","v":71902,"vw":56.350856},{"c":56.18,"h":56.3,"l":56.15,"n":1255,"o":56.28,"t":"2026-09-29T16:30:00Z","v":55925,"vw":56.202512},{"c":56.09,"h":56.19,"l":56.06,"n":1504,"o":56.175,"t":"2026-09-29T16:45:00Z","v":67313,"vw":56.123961},{"c":56.12,"h":56.18,"l":56.025,"n":1835,"o":56.09,"t":"2026-09-29T17:00:00Z","v":102185,"vw":56.109395},{"c":55.985,"h":56.15,"l":55.95,"n":1952,"o":56.13,"t":"2026-09-29T17:15:00Z","v":114366,"vw":56.071534},{"c":56.13,"h":56.15,"l":55.97,"n":1701,"o":55.985,"t":"2026-09-29T17:30:00Z","v":94063,"vw":56.071822},{"c":56.22,"h":56.22,"l":56.01,"n":1897,"o":56.14,"t":"2026-09-29T17:45:00Z","v":104345,"vw":56.12534},{"c":56.18,"h":56.32,"l":56.115,"n":1933,"o":56.23,"t":"2026-09-29T18:00:00Z","v":114661,"vw":56.197923},{"c":56.195,"h":56.33,"l":56.155,"n":1940,"o":56.17,"t":"2026-09-29T18:15:00Z","v":96500,"vw":56.237938},{"c":56.23,"h":56.25,"l":56.15,"n":1779,"o":56.19,"t":"2026-09-29T18:30:00Z","v":81928,"vw":56.198405},{"c":56.23,"h":56.255,"l":56.071,"n":1896,"o":56.225,"t":"2026-09-29T18:45:00Z","v":101467,"vw":56.169784},{"c":56.37,"h":56.37,"l":56.19,"n":2347,"o":56.24,"t":"2026-09-29T19:00:00Z","v":121338,"vw":56.268323},{"c":56.465,"h":56.495,"l":56.355,"n":3004,"o":56.37,"t":"2026-09-29T19:15:00Z","v":185806,"vw":56.416931},{"c":56.475,"h":56.51,"l":56.35,"n":3687,"o":56.46,"t":"2026-09-29T19:30:00Z","v":198597,"vw":56.439574},{"c":56.84,"h":56.88,"l":56.475,"n":10091,"o":56.475,"t":"2026-09-29T19:45:00Z","v":725540,"vw":56.733452},{"c":56.84,"h":56.84,"l":56.84,"n":58,"o":56.84,"t":"2026-09-29T20:00:00Z","v":2289426,"vw":56.84},{"c":56.92,"h":56.92,"l":56.92,"n":2,"o":56.92,"t":"2026-09-29T20:45:00Z","v":315,"vw":56.92},{"c":57.3628,"h":57.3628,"l":57.3628,"n":1,"o":57.3628,"t":"2026-09-29T21:00:00Z","v":300,"vw":57.3628},{"c":56.7794,"h":56.7794,"l":56.7794,"n":1,"o":56.7794,"t":"2026-09-29T21:45:00Z","v":1254,"vw":56.7794},{"c":56.8,"h":56.8,"l":56.8,"n":1,"o":56.8,"t":"2026-09-29T22:00:00Z","v":500,"vw":56.8},{"c":55.5,"h":56.91,"l":55.5,"n":1725,"o":56.6,"t":"2026-09-30T08:00:00Z","v":4038,"vw":56.424302},{"c":57.1,"h":57.2,"l":57.1,"n":3,"o":57.2,"t":"2026-09-30T09:15:00Z","v":4094,"vw":57.174255},{"c":57.4,"h":57.4,"l":56.95,"n":30,"o":57.01,"t":"2026-09-30T13:00:00Z","v":4596,"vw":57.011354},{"c":56.34,"h":56.86,"l":56.34,"n":26,"o":56.34,"t":"2026-09-30T13:15:00Z","v":1676,"vw":56.429912},{"c":56.94,"h":57.2,"l":56.26,"n":1782,"o":56.79,"t":"2026-09-30T13:30:00Z","v":158791,"vw":56.732607},{"c":56.905,"h":57.71,"l":56.855,"n":2206,"o":56.955,"t":"2026-09-30T13:45:00Z","v":143609,"vw":57.285215},{"c":56.89,"h":57.16,"l":56.76,"n":2125,"o":56.9075,"t":"2026-09-30T14:00:00Z","v":105891,"vw":56.958761},{"c":56.89,"h":57.16,"l":56.705,"n":1985,"o":56.93,"t":"2026-09-30T14:15:00Z","v":113533,"vw":56.894203},{"c":57.39,"h":57.68,"l":56.8652,"n":3361,"o":56.91,"t":"2026-09-30T14:30:00Z","v":261950,"vw":57.389386},{"c":57.3,"h":57.51,"l":57.26,"n":1886,"o":57.38,"t":"2026-09-30T14:45:00Z","v":89849,"vw":57.39241},{"c":57.57,"h":57.68,"l":57.26,"n":1981,"o":57.32,"t":"2026-09-30T15:00:00Z","v":99219,"vw":57.515617},{"c":57.51,"h":57.75,"l":57.51,"n":2030,"o":57.58,"t":"2026-09-30T15:15:00Z","v":90374,"vw":57.615667},{"c":57.66,"h":57.74,"l":57.515,"n":1866,"o":57.53,"t":"2026-09-30T15:30:00Z","v":99441,"vw":57.609955},{"c":57.71,"h":57.925,"l":57.565,"n":2800,"o":57.63,"t":"2026-09-30T15:45:00Z","v":274403,"vw":57.677797},{"c":57.46,"h":57.86,"l":57.46,"n":1824,"o":57.7,"t":"2026-09-30T16:00:00Z","v":94093,"vw":57.668158},{"c":57.635,"h":57.67,"l":57.29,"n":2829,"o":57.455,"t":"2026-09-30T16:15:00Z","v":196792,"vw":57.504154},{"c":57.655,"h":57.755,"l":57.53,"n":1983,"o":57.63,"t":"2026-09-30T16:30:00Z","v":102410,"vw":57.646529},{"c":57.32,"h":57.66,"l":57.32,"n":1739,"o":57.66,"t":"2026-09-30T16:45:00Z","v":141676,"vw":57.50314},{"c":57.09,"h":57.315,"l":57.06,"n":2221,"o":57.3,"t":"2026-09-30T17:00:00Z","v":136139,"vw":57.197245},{"c":57.925,"h":57.93,"l":56.985,"n":2625,"o":57.07,"t":"2026-09-30T17:15:00Z","v":179279,"vw":57.346889},{"c":57.765,"h":58.02,"l":57.685,"n":2417,"o":57.95,"t":"2026-09-30T17:30:00Z","v":151856,"vw":57.870596},{"c":57.64,"h":57.9,"l":57.64,"n":2290,"o":57.74,"t":"2026-09-30T17:45:00Z","v":143256,"vw":57.792524},{"c":57.665,"h":57.765,"l":57.515,"n":2486,"o":57.64,"t":"2026-09-30T18:00:00Z","v":203828,"vw":57.667621},{"c":57.41,"h":57.67,"l":57.39,"n":2248,"o":57.665,"t":"2026-09-30T18:15:00Z","v":126573,"vw":57.52136},{"c":57.48,"h":57.5199,"l":57.345,"n":2471,"o":57.43,"t":"2026-09-30T18:30:00Z","v":162675,"vw":57.440053},{"c":57.48,"h":57.54,"l":57.35,"n":2585,"o":57.485,"t":"2026-09-30T18:45:00Z","v":157361,"vw":57.448556},{"c":57.28,"h":57.53,"l":57.2275,"n":2964,"o":57.49,"t":"2026-09-30T19:00:00Z","v":168512,"vw":57.41191},{"c":57.315,"h":57.41,"l":57.26,"n":3036,"o":57.29,"t":"2026-09-30T19:15:00Z","v":146050,"vw":57.319156},{"c":57.33,"h":57.46,"l":57.295,"n":3611,"o":57.31,"t":"2026-09-30T19:30:00Z","v":222784,"vw":57.374897},{"c":57.46,"h":57.56,"l":57.22,"n":13289,"o":57.305,"t":"2026-09-30T19:45:00Z","v":1059524,"vw":57.433646},{"c":57.44,"h":57.47,"l":57.44,"n":104,"o":57.47,"t":"2026-09-30T20:00:00Z","v":3950647,"vw":57.440019},{"c":56.57,"h":56.57,"l":56.57,"n":6,"o":56.57,"t":"2026-10-01T08:00:00Z","v":356,"vw":56.57},{"c":56.76,"h":56.8,"l":56.76,"n":2,"o":56.8,"t":"2026-10-01T08:15:00Z","v":200,"vw":56.78},{"c":57.77,"h":58.03,"l":57.3,"n":26,"o":57.3,"t":"2026-10-01T10:30:00Z","v":2855,"vw":57.722818},{"c":59.74,"h":59.98,"l":58.16,"n":115,"o":58.5,"t":"2026-10-01T10:45:00Z","v":44858,"vw":59.462568},{"c":61,"h":62,"l":60.06,"n":386,"o":60.06,"t":"2026-10-01T11:00:00Z","v":16356,"vw":61.214581},{"c":62.03,"h":62.24,"l":61.1401,"n":126,"o":61.1401,"t":"2026-10-01T11:15:00Z","v":6198,"vw":61.871767},{"c":61.99,"h":62.01,"l":61.5999,"n":72,"o":62,"t":"2026-10-01T11:30:00Z","v":3311,"vw":61.932114},{"c":62.02,"h":62.53,"l":61.75,"n":400,"o":62.394,"t":"2026-10-01T11:45:00Z","v":12226,"vw":62.264638},{"c":61.61,"h":62.5,"l":61.61,"n":112,"o":62.5,"t":"2026-10-01T12:00:00Z","v":10512,"vw":62.010963},{"c":61.4,"h":61.95,"l":61.4,"n":36,"o":61.451,"t":"2026-10-01T12:15:00Z","v":7134,"vw":61.648007},{"c":61.4694,"h":61.9239,"l":61.4694,"n":21,"o":61.74,"t":"2026-10-01T12:30:00Z","v":3157,"vw":61.692109},{"c":62.399,"h":62.399,"l":62.399,"n":1,"o":62.399,"t":"2026-10-01T12:45:00Z","v":200,"vw":62.399},{"c":62.2,"h":62.4308,"l":61.85,"n":59,"o":61.85,"t":"2026-10-01T13:00:00Z","v":10253,"vw":62.204348},{"c":61.98,"h":62.45,"l":61.9,"n":489,"o":62.21,"t":"2026-10-01T13:15:00Z","v":87639,"vw":62.119609},{"c":64.1,"h":64.74,"l":61.59,"n":12599,"o":61.9,"t":"2026-10-01T13:30:00Z","v":1637284,"vw":63.492954},{"c":63.23,"h":64.34,"l":62.81,"n":9188,"o":64.08,"t":"2026-10-01T13:45:00Z","v":1158929,"vw":63.595714},{"c":64.145,"h":64.445,"l":63.22,"n":6834,"o":63.31,"t":"2026-10-01T14:00:00Z","v":460712,"vw":64.012033},{"c":63.4,"h":64.33,"l":63.14,"n":6579,"o":64.145,"t":"2026-10-01T14:15:00Z","v":535294,"vw":63.71109},{"c":62.205,"h":63.56,"l":62.11,"n":9645,"o":63.4,"t":"2026-10-01T14:30:00Z","v":1001001,"vw":62.943142},{"c":61.16,"h":62.23,"l":60.43,"n":6640,"o":62.205,"t":"2026-10-01T14:45:00Z","v":562722,"vw":61.463748},{"c":61.83,"h":61.885,"l":61.0008,"n":4519,"o":61.165,"t":"2026-10-01T15:00:00Z","v":342429,"vw":61.349095},{"c":60.86,"h":61.905,"l":60.8313,"n":3746,"o":61.83,"t":"2026-10-01T15:15:00Z","v":299521,"vw":61.382935},{"c":60.97,"h":61.28,"l":60.75,"n":3552,"o":60.9,"t":"2026-10-01T15:30:00Z","v":207870,"vw":61.017548},{"c":61.1,"h":61.525,"l":60.9,"n":3872,"o":60.975,"t":"2026-10-01T15:45:00Z","v":236729,"vw":61.274363},{"c":61.215,"h":61.2671,"l":60.97,"n":3379,"o":61.18,"t":"2026-10-01T16:00:00Z","v":164625,"vw":61.107462},{"c":61.41,"h":61.57,"l":61.13,"n":3205,"o":61.2108,"t":"2026-10-01T16:15:00Z","v":199664,"vw":61.389799},{"c":61.285,"h":61.6,"l":61.26,"n":2454,"o":61.36,"t":"2026-10-01T16:30:00Z","v":166471,"vw":61.397029},{"c":61.055,"h":61.33,"l":60.92,"n":2800,"o":61.28,"t":"2026-10-01T16:45:00Z","v":170882,"vw":61.083543},{"c":61.295,"h":61.53,"l":61.055,"n":3063,"o":61.055,"t":"2026-10-01T17:00:00Z","v":208586,"vw":61.318703},{"c":61.32,"h":61.505,"l":61.0483,"n":3087,"o":61.26,"t":"2026-10-01T17:15:00Z","v":166056,"vw":61.297162},{"c":62.22,"h":62.25,"l":61.33,"n":4601,"o":61.33,"t":"2026-10-01T17:30:00Z","v":308606,"vw":61.796313},{"c":61.78,"h":62.21,"l":61.67,"n":2940,"o":62.2,"t":"2026-10-01T17:45:00Z","v":208478,"vw":61.977161},{"c":61.63,"h":61.85,"l":61.4391,"n":3216,"o":61.78,"t":"2026-10-01T18:00:00Z","v":202632,"vw":61.634052},{"c":61.6888,"h":61.79,"l":61.575,"n":2477,"o":61.63,"t":"2026-10-01T18:15:00Z","v":132387,"vw":61.662561},{"c":61.84,"h":61.9085,"l":61.58,"n":2345,"o":61.67,"t":"2026-10-01T18:30:00Z","v":134734,"vw":61.767315},{"c":61.865,"h":61.93,"l":61.68,"n":3115,"o":61.845,"t":"2026-10-01T18:45:00Z","v":165645,"vw":61.809604},{"c":61.8893,"h":61.9495,"l":61.75,"n":3724,"o":61.88,"t":"2026-10-01T19:00:00Z","v":286343,"vw":61.853943},{"c":62.01,"h":62.07,"l":61.735,"n":4769,"o":61.875,"t":"2026-10-01T19:15:00Z","v":390943,"vw":61.911362},{"c":61.5404,"h":62.0951,"l":61.4479,"n":4712,"o":61.99,"t":"2026-10-01T19:30:00Z","v":302142,"vw":61.755304},{"c":60.89,"h":61.53,"l":60.79,"n":12310,"o":61.53,"t":"2026-10-01T19:45:00Z","v":899406,"vw":61.021267},{"c":62,"h":62,"l":60.88,"n":89,"o":60.9,"t":"2026-10-01T20:00:00Z","v":2023048,"vw":60.880362},{"c":60.85,"h":60.98,"l":60.85,"n":2,"o":60.98,"t":"2026-10-01T21:00:00Z","v":200,"vw":60.915},{"c":60.89,"h":60.89,"l":60.89,"n":3,"o":60.89,"t":"2026-10-01T21:30:00Z","v":145,"vw":60.89},{"c":60.99,"h":60.99,"l":60.99,"n":1,"o":60.99,"t":"2026-10-01T22:30:00Z","v":100,"vw":60.99},{"c":60.7192,"h":60.7192,"l":60.7192,"n":1,"o":60.7192,"t":"2026-10-01T23:45:00Z","v":155,"vw":60.7192},{"c":60.7903,"h":60.7903,"l":60.7903,"n":1,"o":60.7903,"t":"2026-10-02T08:00:00Z","v":200,"vw":60.7903},{"c":60.7953,"h":60.7953,"l":60.7953,"n":4,"o":60.7953,"t":"2026-10-02T11:00:00Z","v":154,"vw":60.7953},{"c":61.4774,"h":61.4774,"l":61.4774,"n":1,"o":61.4774,"t":"2026-10-02T11:15:00Z","v":100,"vw":61.4774},{"c":60.81,"h":60.81,"l":60.81,"n":3,"o":60.81,"t":"2026-10-02T12:00:00Z","v":143,"vw":60.81},{"c":61.4774,"h":61.4774,"l":60.7792,"n":4,"o":60.7792,"t":"2026-10-02T12:30:00Z","v":410,"vw":61.1283},{"c":60.95,"h":60.95,"l":60.94,"n":11,"o":60.94,"t":"2026-10-02T13:00:00Z","v":1071,"vw":60.943043},{"c":60.98,"h":60.98,"l":60.87,"n":23,"o":60.87,"t":"2026-10-02T13:15:00Z","v":1574,"vw":60.925683},{"c":59.6205,"h":61.09,"l":59.52,"n":3197,"o":60.74,"t":"2026-10-02T13:30:00Z","v":273094,"vw":60.090329},{"c":59.82,"h":60.3499,"l":59.57,"n":3631,"o":59.63,"t":"2026-10-02T13:45:00Z","v":300142,"vw":59.880639},{"c":59.785,"h":60.29,"l":59.675,"n":4152,"o":59.82,"t":"2026-10-02T14:00:00Z","v":302018,"vw":59.911561},{"c":59.71,"h":60.21,"l":59.69,"n":2865,"o":59.79,"t":"2026-10-02T14:15:00Z","v":196755,"vw":59.980564},{"c":59.86,"h":59.935,"l":59.61,"n":3237,"o":59.7,"t":"2026-10-02T14:30:00Z","v":204342,"vw":59.781625},{"c":59.86,"h":60.09,"l":59.83,"n":2330,"o":59.85,"t":"2026-10-02T14:45:00Z","v":142430,"vw":59.980229},{"c":59.87,"h":59.97,"l":59.685,"n":2674,"o":59.855,"t":"2026-10-02T15:00:00Z","v":136639,"vw":59.849774},{"c":60.39,"h":60.39,"l":59.71,"n":2396,"o":59.88,"t":"2026-10-02T15:15:00Z","v":98344,"vw":60.077961},{"c":60.047,"h":60.4,"l":60,"n":2569,"o":60.385,"t":"2026-10-02T15:30:00Z","v":121571,"vw":60.19139},{"c":59.63,"h":60.08,"l":59.37,"n":3531,"o":60.04,"t":"2026-10-02T15:45:00Z","v":282777,"vw":59.721225},{"c":59.36,"h":59.74,"l":59.36,"n":2665,"o":59.66,"t":"2026-10-02T16:00:00Z","v":207516,"vw":59.563265},{"c":59.115,"h":59.375,"l":59.06,"n":2416,"o":59.375,"t":"2026-10-02T16:15:00Z","v":136436,"vw":59.204854},{"c":59.23,"h":59.3,"l":59.115,"n":1822,"o":59.12,"t":"2026-10-02T16:30:00Z","v":103264,"vw":59.221629},{"c":59.05,"h":59.22,"l":59.03,"n":2504,"o":59.22,"t":"2026-10-02T16:45:00Z","v":150368,"vw":59.102773},{"c":59.055,"h":59.13,"l":58.94,"n":2861,"o":59.05,"t":"2026-10-02T17:00:00Z","v":183835,"vw":59.047159},{"c":59.04,"h":59.14,"l":58.885,"n":2340,"o":59.05,"t":"2026-10-02T17:15:00Z","v":175117,"vw":59.037478},{"c":58.99,"h":59.145,"l":58.99,"n":1697,"o":59.05,"t":"2026-10-02T17:30:00Z","v":95300,"vw":59.088418},{"c":58.97,"h":59.09,"l":58.93,"n":2550,"o":58.985,"t":"2026-10-02T17:45:00Z","v":180969,"vw":59.011198},{"c":58.97,"h":59,"l":58.73,"n":2063,"o":58.97,"t":"2026-10-02T18:00:00Z","v":127512,"vw":58.843869},{"c":58.86,"h":59.01,"l":58.86,"n":1815,"o":58.95,"t":"2026-10-02T18:15:00Z","v":109917,"vw":58.950239},{"c":58.795,"h":58.935,"l":58.79,"n":1773,"o":58.8625,"t":"2026-10-02T18:30:00Z","v":85815,"vw":58.874233},{"c":58.81,"h":58.85,"l":58.71,"n":2249,"o":58.81,"t":"2026-10-02T18:45:00Z","v":129384,"vw":58.772657},{"c":58.525,"h":58.8,"l":58.51,"n":2400,"o":58.8,"t":"2026-10-02T19:00:00Z","v":117977,"vw":58.641126},{"c":58.39,"h":58.58,"l":58.325,"n":2964,"o":58.51,"t":"2026-10-02T19:15:00Z","v":154838,"vw":58.48233},{"c":58.49,"h":58.56,"l":58.25,"n":3365,"o":58.38,"t":"2026-10-02T19:30:00Z","v":173860,"vw":58.435245},{"c":58.52,"h":58.62,"l":58.21,"n":10168,"o":58.49,"t":"2026-10-02T19:45:00Z","v":720514,"vw":58.450781},{"c":58.51,"h":58.9971,"l":58.51,"n":75,"o":58.51,"t":"2026-10-02T20:00:00Z","v":2056277,"vw":58.510115},{"c":58.52,"h":58.53,"l":58.52,"n":20,"o":58.53,"t":"2026-10-02T20:15:00Z","v":323,"vw":58.52469},{"c":58.624,"h":58.624,"l":58.53,"n":12,"o":58.53,"t":"2026-10-02T20:30:00Z","v":1500,"vw":58.577},{"c":59.0105,"h":59.0105,"l":58.6,"n":3,"o":58.6,"t":"2026-10-02T20:45:00Z","v":265,"vw":58.8463},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-02T21:45:00Z","v":300,"vw":58.62},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-10-02T23:00:00Z","v":107,"vw":58.62},{"c":58.43,"h":58.43,"l":58.23,"n":20,"o":58.23,"t":"2026-10-05T08:00:00Z","v":442,"vw":58.301429},{"c":58.44,"h":58.44,"l":58.44,"n":3,"o":58.44,"t":"2026-10-05T08:45:00Z","v":550,"vw":58.44},{"c":58.9,"h":58.9,"l":58.6,"n":31,"o":58.7,"t":"2026-10-05T12:45:00Z","v":2810,"vw":58.799918},{"c":58.17,"h":58.46,"l":58.15,"n":44,"o":58.46,"t":"2026-10-05T13:15:00Z","v":1519,"vw":58.279091},{"c":58.21,"h":58.38,"l":57.74,"n":1619,"o":58.12,"t":"2026-10-05T13:30:00Z","v":162895,"vw":58.095052},{"c":58.399,"h":58.575,"l":58.12,"n":1718,"o":58.189,"t":"2026-10-05T13:45:00Z","v":105206,"vw":58.405931},{"c":58.435,"h":58.805,"l":58.41,"n":1460,"o":58.46,"t":"2026-10-05T14:00:00Z","v":52208,"vw":58.595781},{"c":58.3,"h":58.625,"l":58.245,"n":1717,"o":58.44,"t":"2026-10-05T14:15:00Z","v":63321,"vw":58.414129},{"c":58.18,"h":58.33,"l":58,"n":1582,"o":58.32,"t":"2026-10-05T14:30:00Z","v":81748,"vw":58.169987},{"c":58.26,"h":58.51,"l":58.12,"n":1864,"o":58.15,"t":"2026-10-05T14:45:00Z","v":90101,"vw":58.335552},{"c":58.35,"h":58.355,"l":58.1,"n":1820,"o":58.275,"t":"2026-10-05T15:00:00Z","v":105420,"vw":58.227294},{"c":58.69,"h":58.69,"l":58.34,"n":1852,"o":58.36,"t":"2026-10-05T15:15:00Z","v":77601,"vw":58.484629},{"c":58.71,"h":58.81,"l":58.64,"n":1538,"o":58.685,"t":"2026-10-05T15:30:00Z","v":61404,"vw":58.733946},{"c":58.555,"h":58.74,"l":58.51,"n":1322,"o":58.69,"t":"2026-10-05T15:45:00Z","v":53015,"vw":58.625507},{"c":58.42,"h":58.56,"l":58.41,"n":1169,"o":58.54,"t":"2026-10-05T16:00:00Z","v":47059,"vw":58.484204},{"c":58.24,"h":58.45,"l":58.135,"n":1722,"o":58.4,"t":"2026-10-05T16:15:00Z","v":73230,"vw":58.287263},{"c":58.325,"h":58.335,"l":58.21,"n":1244,"o":58.255,"t":"2026-10-05T16:30:00Z","v":51253,"vw":58.25841},{"c":58.155,"h":58.34,"l":58.155,"n":1285,"o":58.325,"t":"2026-10-05T16:45:00Z","v":61852,"vw":58.249497},{"c":58.15,"h":58.245,"l":58.1,"n":1391,"o":58.155,"t":"2026-10-05T17:00:00Z","v":64445,"vw":58.159282},{"c":57.87,"h":58.17,"l":57.835,"n":1707,"o":58.14,"t":"2026-10-05T17:15:00Z","v":90270,"vw":58.00138},{"c":57.89,"h":58.015,"l":57.82,"n":2535,"o":57.86,"t":"2026-10-05T17:30:00Z","v":228423,"vw":57.916555},{"c":57.9,"h":57.93,"l":57.78,"n":1334,"o":57.86,"t":"2026-10-05T17:45:00Z","v":54946,"vw":57.852772},{"c":57.88,"h":57.93,"l":57.8,"n":1544,"o":57.89,"t":"2026-10-05T18:00:00Z","v":89106,"vw":57.860613},{"c":58.11,"h":58.15,"l":57.82,"n":1829,"o":57.87,"t":"2026-10-05T18:15:00Z","v":85016,"vw":57.948578},{"c":58.16,"h":58.21,"l":58.04,"n":1471,"o":58.12,"t":"2026-10-05T18:30:00Z","v":59966,"vw":58.123279},{"c":58.23,"h":58.28,"l":58.09,"n":1446,"o":58.15,"t":"2026-10-05T18:45:00Z","v":50487,"vw":58.191378},{"c":58.175,"h":58.28,"l":58.165,"n":1678,"o":58.25,"t":"2026-10-05T19:00:00Z","v":62777,"vw":58.221261},{"c":58.25,"h":58.255,"l":58.05,"n":1988,"o":58.17,"t":"2026-10-05T19:15:00Z","v":85179,"vw":58.157874},{"c":58.11,"h":58.27,"l":58.06,"n":2624,"o":58.25,"t":"2026-10-05T19:30:00Z","v":115533,"vw":58.152155},{"c":58.17,"h":58.185,"l":57.89,"n":7417,"o":58.11,"t":"2026-10-05T19:45:00Z","v":413716,"vw":58.057217},{"c":58.22,"h":58.22,"l":58.17,"n":132,"o":58.17,"t":"2026-10-05T20:00:00Z","v":948528,"vw":58.170006},{"c":58.2,"h":58.2,"l":58.2,"n":1,"o":58.2,"t":"2026-10-05T22:15:00Z","v":110,"vw":58.2},{"c":58.3,"h":58.43,"l":58.16,"n":3,"o":58.16,"t":"2026-10-06T08:00:00Z","v":314,"vw":58.296656},{"c":59.1387,"h":59.1387,"l":59.1387,"n":1,"o":59.1387,"t":"2026-10-06T11:00:00Z","v":300,"vw":59.1387},{"c":58.39,"h":58.39,"l":58.39,"n":2,"o":58.39,"t":"2026-10-06T13:15:00Z","v":151,"vw":58.39},{"c":58.195,"h":58.5,"l":57.5405,"n":1399,"o":58.5,"t":"2026-10-06T13:30:00Z","v":127086,"vw":58.268012},{"c":58.395,"h":58.575,"l":57.93,"n":1973,"o":58.15,"t":"2026-10-06T13:45:00Z","v":157078,"vw":58.330409},{"c":58.6,"h":58.73,"l":58.38,"n":2008,"o":58.395,"t":"2026-10-06T14:00:00Z","v":171301,"vw":58.557878},{"c":58.505,"h":58.71,"l":58.34,"n":1965,"o":58.605,"t":"2026-10-06T14:15:00Z","v":155936,"vw":58.516099},{"c":58.52,"h":58.68,"l":58.42,"n":1463,"o":58.515,"t":"2026-10-06T14:30:00Z","v":87323,"vw":58.526767},{"c":58.28,"h":58.535,"l":58.26,"n":1757,"o":58.525,"t":"2026-10-06T14:45:00Z","v":114977,"vw":58.389078},{"c":58.235,"h":58.32,"l":58.0901,"n":1655,"o":58.29,"t":"2026-10-06T15:00:00Z","v":78344,"vw":58.202108},{"c":58.33,"h":58.38,"l":58.09,"n":2002,"o":58.24,"t":"2026-10-06T15:15:00Z","v":111374,"vw":58.267366},{"c":57.915,"h":58.43,"l":57.905,"n":2313,"o":58.33,"t":"2026-10-06T15:30:00Z","v":144265,"vw":58.192083},{"c":57.93,"h":58.015,"l":57.88,"n":1396,"o":57.915,"t":"2026-10-06T15:45:00Z","v":71455,"vw":57.942968},{"c":57.81,"h":57.95,"l":57.75,"n":1400,"o":57.935,"t":"2026-10-06T16:00:00Z","v":60488,"vw":57.823222},{"c":57.64,"h":57.8,"l":57.64,"n":1287,"o":57.795,"t":"2026-10-06T16:15:00Z","v":61696,"vw":57.721171},{"c":57.58,"h":57.66,"l":57.56,"n":1353,"o":57.64,"t":"2026-10-06T16:30:00Z","v":59290,"vw":57.618391},{"c":57.73,"h":57.73,"l":57.46,"n":1361,"o":57.565,"t":"2026-10-06T16:45:00Z","v":67294,"vw":57.592966},{"c":57.58,"h":57.74,"l":57.575,"n":1224,"o":57.71,"t":"2026-10-06T17:00:00Z","v":57507,"vw":57.665208},{"c":57.46,"h":57.62,"l":57.45,"n":1914,"o":57.57,"t":"2026-10-06T17:15:00Z","v":106204,"vw":57.534694},{"c":57.4,"h":57.51,"l":57.375,"n":1439,"o":57.46,"t":"2026-10-06T17:30:00Z","v":71586,"vw":57.459037},{"c":57.32,"h":57.385,"l":57.24,"n":1830,"o":57.385,"t":"2026-10-06T17:45:00Z","v":84096,"vw":57.308005},{"c":57.16,"h":57.42,"l":57.105,"n":2167,"o":57.325,"t":"2026-10-06T18:00:00Z","v":103322,"vw":57.2416},{"c":57.165,"h":57.34,"l":57.125,"n":1779,"o":57.16,"t":"2026-10-06T18:15:00Z","v":92591,"vw":57.252629},{"c":56.965,"h":57.24,"l":56.965,"n":1899,"o":57.18,"t":"2026-10-06T18:30:00Z","v":97803,"vw":57.143939},{"c":57.035,"h":57.05,"l":56.935,"n":1777,"o":56.965,"t":"2026-10-06T18:45:00Z","v":72483,"vw":56.994907},{"c":57.01,"h":57.135,"l":56.99,"n":1943,"o":57.02,"t":"2026-10-06T19:00:00Z","v":93390,"vw":57.068771},{"c":57.04,"h":57.24,"l":56.99,"n":2386,"o":57.01,"t":"2026-10-06T19:15:00Z","v":120183,"vw":57.124907},{"c":57.01,"h":57.13,"l":56.97,"n":2810,"o":57.05,"t":"2026-10-06T19:30:00Z","v":168426,"vw":57.032948},{"c":57.21,"h":57.3,"l":56.925,"n":8152,"o":57,"t":"2026-10-06T19:45:00Z","v":580019,"vw":57.171107},{"c":57.22,"h":57.22,"l":57.22,"n":113,"o":57.22,"t":"2026-10-06T20:00:00Z","v":2270394,"vw":57.22},{"c":57.2314,"h":57.2314,"l":57.2314,"n":1,"o":57.2314,"t":"2026-10-06T21:45:00Z","v":100,"vw":57.2314},{"c":57.25,"h":57.25,"l":57.25,"n":3,"o":57.25,"t":"2026-10-07T11:00:00Z","v":436,"vw":57.25},{"c":57.3,"h":57.3,"l":57.3,"n":8,"o":57.3,"t":"2026-10-07T12:45:00Z","v":193,"vw":57.3},{"c":58.08,"h":58.08,"l":57.69,"n":35,"o":57.69,"t":"2026-10-07T13:15:00Z","v":3054,"vw":57.796561},{"c":57.2457,"h":57.8995,"l":57.16,"n":1632,"o":57.37,"t":"2026-10-07T13:30:00Z","v":130413,"vw":57.381397},{"c":56.64,"h":57.35,"l":56.53,"n":2268,"o":57.2,"t":"2026-10-07T13:45:00Z","v":127232,"vw":56.920172},{"c":56.54,"h":56.985,"l":56.5,"n":2629,"o":56.64,"t":"2026-10-07T14:00:00Z","v":161586,"vw":56.74946},{"c":56.5,"h":56.78,"l":56.46,"n":1792,"o":56.555,"t":"2026-10-07T14:15:00Z","v":83171,"vw":56.619755},{"c":56.48,"h":56.65,"l":56.38,"n":1939,"o":56.51,"t":"2026-10-07T14:30:00Z","v":98842,"vw":56.512831},{"c":56.625,"h":56.73,"l":56.44,"n":2018,"o":56.47,"t":"2026-10-07T14:45:00Z","v":130393,"vw":56.568111},{"c":56.765,"h":56.8,"l":56.57,"n":1768,"o":56.625,"t":"2026-10-07T15:00:00Z","v":91243,"vw":56.683643},{"c":56.62,"h":56.765,"l":56.58,"n":1695,"o":56.76,"t":"2026-10-07T15:15:00Z","v":88584,"vw":56.657482},{"c":56.87,"h":56.875,"l":56.61,"n":1834,"o":56.64,"t":"2026-10-07T15:30:00Z","v":95906,"vw":56.729312},{"c":57.12,"h":57.12,"l":56.84,"n":1339,"o":56.86,"t":"2026-10-07T15:45:00Z","v":53191,"vw":56.971393},{"c":57.06,"h":57.16,"l":57.04,"n":1295,"o":57.14,"t":"2026-10-07T16:00:00Z","v":54557,"vw":57.086811},{"c":56.98,"h":57.08,"l":56.955,"n":1117,"o":57.06,"t":"2026-10-07T16:15:00Z","v":47911,"vw":57.002228},{"c":57.03,"h":57.13,"l":56.93,"n":2153,"o":56.97,"t":"2026-10-07T16:30:00Z","v":149970,"vw":57.042189},{"c":57.045,"h":57.145,"l":56.95,"n":1980,"o":57.01,"t":"2026-10-07T16:45:00Z","v":118622,"vw":57.034728},{"c":57.09,"h":57.09,"l":56.88,"n":1317,"o":57.04,"t":"2026-10-07T17:00:00Z","v":72380,"vw":57.019578},{"c":57.07,"h":57.43,"l":57.025,"n":3246,"o":57.08,"t":"2026-10-07T17:15:00Z","v":242391,"vw":57.201111},{"c":56.99,"h":57.27,"l":56.95,"n":2036,"o":57.04,"t":"2026-10-07T17:30:00Z","v":131878,"vw":57.13333},{"c":57.14,"h":57.14,"l":56.9,"n":1613,"o":56.98,"t":"2026-10-07T17:45:00Z","v":101182,"vw":57.002954},{"c":57.08,"h":57.22,"l":57.08,"n":2060,"o":57.115,"t":"2026-10-07T18:00:00Z","v":142398,"vw":57.153534},{"c":56.93,"h":57.13,"l":56.925,"n":1855,"o":57.085,"t":"2026-10-07T18:15:00Z","v":96644,"vw":57.039846},{"c":57.15,"h":57.165,"l":56.91,"n":1930,"o":56.94,"t":"2026-10-07T18:30:00Z","v":117816,"vw":57.036411},{"c":57.18,"h":57.19,"l":57.03,"n":1920,"o":57.15,"t":"2026-10-07T18:45:00Z","v":122927,"vw":57.135797},{"c":57.19,"h":57.32,"l":57.13,"n":2244,"o":57.17,"t":"2026-10-07T19:00:00Z","v":126575,"vw":57.212172},{"c":57.3,"h":57.425,"l":57.145,"n":3197,"o":57.2,"t":"2026-10-07T19:15:00Z","v":229150,"vw":57.268034},{"c":57.085,"h":57.29,"l":57.03,"n":2994,"o":57.29,"t":"2026-10-07T19:30:00Z","v":170266,"vw":57.143118},{"c":57.06,"h":57.145,"l":56.94,"n":8642,"o":57.085,"t":"2026-10-07T19:45:00Z","v":663039,"vw":57.057594},{"c":57.07,"h":57.07,"l":57.07,"n":106,"o":57.07,"t":"2026-10-07T20:00:00Z","v":1272053,"vw":57.07},{"c":56.5,"h":56.51,"l":56.5,"n":7,"o":56.51,"t":"2026-10-07T21:15:00Z","v":341,"vw":56.505},{"c":56.99,"h":56.99,"l":56.99,"n":4,"o":56.99,"t":"2026-10-07T22:00:00Z","v":147,"vw":56.99},{"c":56.99,"h":56.99,"l":56.99,"n":1,"o":56.99,"t":"2026-10-07T22:30:00Z","v":100,"vw":56.99},{"c":57,"h":57,"l":57,"n":3,"o":57,"t":"2026-10-07T22:45:00Z","v":114,"vw":57},{"c":57.2521,"h":57.2521,"l":57.2521,"n":1,"o":57.2521,"t":"2026-10-07T23:15:00Z","v":100,"vw":57.2521},{"c":57.27,"h":57.27,"l":57.27,"n":2,"o":57.27,"t":"2026-10-08T11:30:00Z","v":195,"vw":57.27},{"c":57.25,"h":57.25,"l":57.25,"n":4,"o":57.25,"t":"2026-10-08T12:15:00Z","v":500,"vw":57.25},{"c":57.25,"h":57.25,"l":57.25,"n":50,"o":57.25,"t":"2026-10-08T12:30:00Z","v":896,"vw":57.25},{"c":57.25,"h":57.25,"l":57.25,"n":23,"o":57.25,"t":"2026-10-08T13:15:00Z","v":2236,"vw":57.25},{"c":58.05,"h":58.28,"l":57.16,"n":1429,"o":57.26,"t":"2026-10-08T13:30:00Z","v":122007,"vw":57.72592},{"c":58.72,"h":58.72,"l":57.84,"n":2792,"o":58.1061,"t":"2026-10-08T13:45:00Z","v":190619,"vw":58.244092},{"c":59.23,"h":59.58,"l":58.7,"n":4760,"o":58.71,"t":"2026-10-08T14:00:00Z","v":342274,"vw":59.229678},{"c":57.78,"h":59.25,"l":57.53,"n":3958,"o":59.245,"t":"2026-10-08T14:15:00Z","v":322004,"vw":58.150141},{"c":55.715,"h":57.9,"l":54.7,"n":11910,"o":57.79,"t":"2026-10-08T14:30:00Z","v":1048998,"vw":56.324616},{"c":56.87,"h":57.3,"l":55.61,"n":8590,"o":55.64,"t":"2026-10-08T14:45:00Z","v":812731,"vw":56.620393},{"c":56.49,"h":56.96,"l":56.355,"n":5524,"o":56.845,"t":"2026-10-08T15:00:00Z","v":527127,"vw":56.65218},{"c":56.04,"h":56.495,"l":55.9005,"n":4225,"o":56.46,"t":"2026-10-08T15:15:00Z","v":324398,"vw":56.16614},{"c":56.57,"h":56.6894,"l":56.05,"n":1910,"o":56.1,"t":"2026-10-08T15:30:00Z","v":106720,"vw":56.33505},{"c":56.7,"h":57.02,"l":56.57,"n":2759,"o":56.57,"t":"2026-10-08T15:45:00Z","v":192613,"vw":56.771733},{"c":56.705,"h":56.91,"l":56.54,"n":1931,"o":56.65,"t":"2026-10-08T16:00:00Z","v":124065,"vw":56.736476},{"c":56.84,"h":57.1472,"l":56.5,"n":3421,"o":56.72,"t":"2026-10-08T16:15:00Z","v":261782,"vw":56.849919},{"c":57,"h":57.045,"l":56.74,"n":2033,"o":56.81,"t":"2026-10-08T16:30:00Z","v":123108,"vw":56.878547},{"c":57.6,"h":57.71,"l":57.01,"n":2221,"o":57.01,"t":"2026-10-08T16:45:00Z","v":112249,"vw":57.389086},{"c":58.14,"h":58.19,"l":57.54,"n":2963,"o":57.6,"t":"2026-10-08T17:00:00Z","v":209581,"vw":57.805026},{"c":58.24,"h":58.49,"l":58.14,"n":2568,"o":58.15,"t":"2026-10-08T17:15:00Z","v":152473,"vw":58.30926},{"c":58.52,"h":58.52,"l":58.01,"n":2315,"o":58.255,"t":"2026-10-08T17:30:00Z","v":170334,"vw":58.270538},{"c":58.5,"h":58.55,"l":58.205,"n":2075,"o":58.51,"t":"2026-10-08T17:45:00Z","v":144022,"vw":58.38065},{"c":58.745,"h":58.8461,"l":58.52,"n":2093,"o":58.52,"t":"2026-10-08T18:00:00Z","v":113166,"vw":58.66604},{"c":58.76,"h":58.85,"l":58.615,"n":2448,"o":58.76,"t":"2026-10-08T18:15:00Z","v":153764,"vw":58.756996},{"c":58.66,"h":58.79,"l":58.61,"n":2284,"o":58.78,"t":"2026-10-08T18:30:00Z","v":142670,"vw":58.690968},{"c":59.035,"h":59.035,"l":58.67,"n":2849,"o":58.67,"t":"2026-10-08T18:45:00Z","v":215537,"vw":58.91657},{"c":59.29,"h":59.38,"l":58.94,"n":2284,"o":59.02,"t":"2026-10-08T19:00:00Z","v":131744,"vw":59.162974},{"c":59.71,"h":59.81,"l":59.26,"n":3960,"o":59.29,"t":"2026-10-08T19:15:00Z","v":235259,"vw":59.530227},{"c":60,"h":60.21,"l":59.68,"n":5547,"o":59.69,"t":"2026-10-08T19:30:00Z","v":343499,"vw":59.998356},{"c":60.02,"h":60.225,"l":59.93,"n":11401,"o":60,"t":"2026-10-08T19:45:00Z","v":831334,"vw":60.048956},{"c":60.06,"h":60.06,"l":60.01,"n":127,"o":60.01,"t":"2026-10-08T20:00:00Z","v":2414869,"vw":60.010002},{"c":59,"h":59.99,"l":59,"n":4,"o":59.99,"t":"2026-10-08T22:15:00Z","v":307,"vw":59.495},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-10-09T09:45:00Z","v":500,"vw":59.94},{"c":59.91,"h":59.91,"l":59.91,"n":1,"o":59.91,"t":"2026-10-09T11:00:00Z","v":134,"vw":59.91},{"c":60.34,"h":60.34,"l":60.33,"n":8,"o":60.33,"t":"2026-10-09T12:30:00Z","v":642,"vw":60.336766},{"c":60,"h":60.4,"l":60,"n":25,"o":60.2,"t":"2026-10-09T13:00:00Z","v":2003,"vw":60.265294},{"c":60.195,"h":60.195,"l":60.195,"n":3,"o":60.195,"t":"2026-10-09T13:15:00Z","v":200,"vw":60.195},{"c":59.39,"h":60.02,"l":59.12,"n":1959,"o":60.01,"t":"2026-10-09T13:30:00Z","v":206000,"vw":59.535478},{"c":59.52,"h":60.06,"l":59.37,"n":2172,"o":59.39,"t":"2026-10-09T13:45:00Z","v":143785,"vw":59.738655},{"c":59.54,"h":59.85,"l":59.485,"n":1560,"o":59.5984,"t":"2026-10-09T14:00:00Z","v":73705,"vw":59.602775},{"c":59.38,"h":59.625,"l":59.26,"n":1710,"o":59.56,"t":"2026-10-09T14:15:00Z","v":78918,"vw":59.458386},{"c":59.41,"h":59.46,"l":59.18,"n":1518,"o":59.39,"t":"2026-10-09T14:30:00Z","v":72714,"vw":59.342271},{"c":59.36,"h":59.45,"l":59.19,"n":1481,"o":59.42,"t":"2026-10-09T14:45:00Z","v":77286,"vw":59.305057},{"c":59.515,"h":59.515,"l":59.29,"n":2132,"o":59.345,"t":"2026-10-09T15:00:00Z","v":147890,"vw":59.371549},{"c":59.78,"h":59.81,"l":59.46,"n":2113,"o":59.525,"t":"2026-10-09T15:15:00Z","v":151694,"vw":59.6339},{"c":59.55,"h":59.83,"l":59.52,"n":2091,"o":59.77,"t":"2026-10-09T15:30:00Z","v":121168,"vw":59.683927},{"c":59.55,"h":59.62,"l":59.42,"n":1529,"o":59.55,"t":"2026-10-09T15:45:00Z","v":77546,"vw":59.538288},{"c":59.5,"h":59.61,"l":59.43,"n":1337,"o":59.565,"t":"2026-10-09T16:00:00Z","v":64142,"vw":59.542549},{"c":59.38,"h":59.62,"l":59.35,"n":1658,"o":59.49,"t":"2026-10-09T16:15:00Z","v":97897,"vw":59.479178},{"c":59.5,"h":59.52,"l":59.32,"n":1523,"o":59.37,"t":"2026-10-09T16:30:00Z","v":78966,"vw":59.396604},{"c":59.51,"h":59.61,"l":59.435,"n":1413,"o":59.495,"t":"2026-10-09T16:45:00Z","v":60163,"vw":59.515825},{"c":59.46,"h":59.64,"l":59.44,"n":1719,"o":59.515,"t":"2026-10-09T17:00:00Z","v":78390,"vw":59.560086},{"c":59.45,"h":59.5,"l":59.42,"n":1497,"o":59.445,"t":"2026-10-09T17:15:00Z","v":67101,"vw":59.459514},{"c":59.535,"h":59.54,"l":59.375,"n":1594,"o":59.44,"t":"2026-10-09T17:30:00Z","v":69442,"vw":59.451479},{"c":59.56,"h":59.58,"l":59.45,"n":1441,"o":59.54,"t":"2026-10-09T17:45:00Z","v":69891,"vw":59.525052},{"c":59.54,"h":59.57,"l":59.4,"n":1667,"o":59.55,"t":"2026-10-09T18:00:00Z","v":81490,"vw":59.50285},{"c":59.41,"h":59.53,"l":59.41,"n":1584,"o":59.53,"t":"2026-10-09T18:15:00Z","v":76932,"vw":59.475091},{"c":59.245,"h":59.41,"l":59.22,"n":1874,"o":59.41,"t":"2026-10-09T18:30:00Z","v":101751,"vw":59.303897},{"c":59.26,"h":59.37,"l":59.24,"n":2027,"o":59.25,"t":"2026-10-09T18:45:00Z","v":106931,"vw":59.295376},{"c":59.25,"h":59.515,"l":59.17,"n":3382,"o":59.265,"t":"2026-10-09T19:00:00Z","v":330470,"vw":59.323845},{"c":59.2,"h":59.335,"l":59.12,"n":2970,"o":59.26,"t":"2026-10-09T19:15:00Z","v":224422,"vw":59.246912},{"c":59.07,"h":59.23,"l":59.05,"n":2764,"o":59.2,"t":"2026-10-09T19:30:00Z","v":143923,"vw":59.135665},{"c":59.19,"h":59.28,"l":58.88,"n":9775,"o":59.08,"t":"2026-10-09T19:45:00Z","v":931850,"vw":59.163394},{"c":59.2,"h":59.2,"l":59.2,"n":90,"o":59.2,"t":"2026-10-09T20:00:00Z","v":1361198,"vw":59.2},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-09T20:30:00Z","v":207,"vw":59},{"c":60.675,"h":60.92,"l":59.4,"n":1718,"o":59.75,"t":"2026-10-12T13:30:00Z","v":137968,"vw":60.454369},{"c":59.96,"h":60.64,"l":59.84,"n":1784,"o":60.64,"t":"2026-10-12T13:45:00Z","v":116060,"vw":60.120771},{"c":60.075,"h":60.285,"l":59.86,"n":2002,"o":59.955,"t":"2026-10-12T14:00:00Z","v":347345,"vw":60.080325},{"c":59.63,"h":60.13,"l":59.52,"n":2231,"o":60.08,"t":"2026-10-12T14:15:00Z","v":325412,"vw":60.02057},{"c":59.455,"h":59.74,"l":59.44,"n":1302,"o":59.6,"t":"2026-10-12T14:30:00Z","v":52459,"vw":59.600608},{"c":59.7,"h":59.78,"l":59.425,"n":1191,"o":59.465,"t":"2026-10-12T14:45:00Z","v":51307,"vw":59.62768},{"c":59.54,"h":59.76,"l":59.45,"n":1668,"o":59.7,"t":"2026-10-12T15:00:00Z","v":163034,"vw":59.54229},{"c":59.6,"h":59.63,"l":59.49,"n":1353,"o":59.56,"t":"2026-10-12T15:15:00Z","v":61885,"vw":59.546003},{"c":59.56,"h":59.77,"l":59.55,"n":2211,"o":59.58,"t":"2026-10-12T15:30:00Z","v":101995,"vw":59.648055},{"c":59.605,"h":59.63,"l":59.4866,"n":1428,"o":59.54,"t":"2026-10-12T15:45:00Z","v":56971,"vw":59.557678},{"c":59.595,"h":59.65,"l":59.52,"n":1321,"o":59.61,"t":"2026-10-12T16:00:00Z","v":69560,"vw":59.592291},{"c":59.64,"h":59.675,"l":59.56,"n":1023,"o":59.59,"t":"2026-10-12T16:15:00Z","v":47266,"vw":59.612002},{"c":59.8,"h":59.87,"l":59.64,"n":1324,"o":59.64,"t":"2026-10-12T16:30:00Z","v":75222,"vw":59.739484},{"c":59.83,"h":59.9,"l":59.71,"n":1073,"o":59.785,"t":"2026-10-12T16:45:00Z","v":65771,"vw":59.80969},{"c":59.945,"h":59.975,"l":59.82,"n":1280,"o":59.825,"t":"2026-10-12T17:00:00Z","v":79411,"vw":59.878594},{"c":59.86,"h":59.925,"l":59.775,"n":1270,"o":59.925,"t":"2026-10-12T17:15:00Z","v":53144,"vw":59.841204},{"c":59.99,"h":60.05,"l":59.85,"n":1558,"o":59.865,"t":"2026-10-12T17:30:00Z","v":92088,"vw":59.947443},{"c":59.97,"h":59.985,"l":59.83,"n":1243,"o":59.98,"t":"2026-10-12T17:45:00Z","v":52759,"vw":59.917392},{"c":59.95,"h":60.12,"l":59.91,"n":1566,"o":59.97,"t":"2026-10-12T18:00:00Z","v":96074,"vw":59.992435},{"c":59.8,"h":59.97,"l":59.795,"n":1289,"o":59.955,"t":"2026-10-12T18:15:00Z","v":66158,"vw":59.896343},{"c":59.89,"h":59.93,"l":59.82,"n":1534,"o":59.82,"t":"2026-10-12T18:30:00Z","v":63799,"vw":59.868426},{"c":59.79,"h":59.95,"l":59.785,"n":1616,"o":59.91,"t":"2026-10-12T18:45:00Z","v":77265,"vw":59.879406},{"c":59.67,"h":59.805,"l":59.66,"n":1822,"o":59.79,"t":"2026-10-12T19:00:00Z","v":82224,"vw":59.762122},{"c":59.49,"h":59.695,"l":59.49,"n":2327,"o":59.67,"t":"2026-10-12T19:15:00Z","v":168704,"vw":59.610027},{"c":59.675,"h":59.685,"l":59.47,"n":2626,"o":59.51,"t":"2026-10-12T19:30:00Z","v":131920,"vw":59.611964},{"c":59.69,"h":59.73,"l":59.53,"n":8405,"o":59.675,"t":"2026-10-12T19:45:00Z","v":531897,"vw":59.648921},{"c":59.62,"h":59.68,"l":59.62,"n":93,"o":59.68,"t":"2026-10-12T20:00:00Z","v":499903,"vw":59.679988},{"c":59.6,"h":59.7,"l":59.6,"n":5,"o":59.7,"t":"2026-10-13T08:45:00Z","v":207,"vw":59.65},{"c":60.21,"h":60.21,"l":60.0003,"n":17,"o":60.02,"t":"2026-10-13T11:15:00Z","v":1287,"vw":60.068938},{"c":59.658,"h":59.658,"l":59.658,"n":1,"o":59.658,"t":"2026-10-13T13:00:00Z","v":100,"vw":59.658},{"c":60.99,"h":60.99,"l":60,"n":38,"o":60,"t":"2026-10-13T13:15:00Z","v":1033,"vw":60.495},{"c":61.89,"h":61.95,"l":59.75,"n":2277,"o":60.51,"t":"2026-10-13T13:30:00Z","v":206588,"vw":61.09862},{"c":62.43,"h":62.68,"l":61.81,"n":4674,"o":61.8751,"t":"2026-10-13T13:45:00Z","v":345886,"vw":62.384796},{"c":62.05,"h":62.63,"l":62.05,"n":9741,"o":62.405,"t":"2026-10-13T14:00:00Z","v":1056097,"vw":62.388258},{"c":62,"h":62.205,"l":61.81,"n":1859,"o":62.04,"t":"2026-10-13T14:15:00Z","v":113968,"vw":62.002339},{"c":61.725,"h":62.13,"l":61.72,"n":1655,"o":62.01,"t":"2026-10-13T14:30:00Z","v":101739,"vw":61.89641},{"c":61.805,"h":61.84,"l":61.51,"n":1556,"o":61.7499,"t":"2026-10-13T14:45:00Z","v":96671,"vw":61.680572},{"c":61.7901,"h":61.87,"l":61.645,"n":1667,"o":61.805,"t":"2026-10-13T15:00:00Z","v":92199,"vw":61.773665},{"c":62.15,"h":62.17,"l":61.775,"n":1940,"o":61.835,"t":"2026-10-13T15:15:00Z","v":124152,"vw":61.927809},{"c":62.115,"h":62.35,"l":62.06,"n":1568,"o":62.15,"t":"2026-10-13T15:30:00Z","v":85490,"vw":62.182753},{"c":62.1425,"h":62.16,"l":61.855,"n":1847,"o":62.09,"t":"2026-10-13T15:45:00Z","v":121006,"vw":61.993468},{"c":62.42,"h":62.49,"l":62.06,"n":2401,"o":62.13,"t":"2026-10-13T16:00:00Z","v":161749,"vw":62.207142},{"c":62.2,"h":62.475,"l":62.0334,"n":2279,"o":62.41,"t":"2026-10-13T16:15:00Z","v":381391,"vw":62.283518},{"c":61.995,"h":62.18,"l":61.79,"n":2056,"o":62.18,"t":"2026-10-13T16:30:00Z","v":139550,"vw":61.92656},{"c":61.93,"h":62,"l":61.72,"n":2471,"o":61.995,"t":"2026-10-13T16:45:00Z","v":159823,"vw":61.892321},{"c":61.59,"h":61.93,"l":61.56,"n":2070,"o":61.92,"t":"2026-10-13T17:00:00Z","v":140354,"vw":61.695527},{"c":61.495,"h":61.61,"l":61.45,"n":1902,"o":61.56,"t":"2026-10-13T17:15:00Z","v":128699,"vw":61.510801},{"c":61.32,"h":61.5,"l":61.28,"n":2189,"o":61.48,"t":"2026-10-13T17:30:00Z","v":204900,"vw":61.434567},{"c":61.455,"h":61.49,"l":61.19,"n":2201,"o":61.32,"t":"2026-10-13T17:45:00Z","v":126628,"vw":61.327128},{"c":61.43,"h":61.605,"l":61.39,"n":2079,"o":61.48,"t":"2026-10-13T18:00:00Z","v":114578,"vw":61.498301},{"c":61.79,"h":61.79,"l":61.39,"n":2749,"o":61.43,"t":"2026-10-13T18:15:00Z","v":151318,"vw":61.604624},{"c":61.91,"h":61.91,"l":61.69,"n":2038,"o":61.79,"t":"2026-10-13T18:30:00Z","v":105009,"vw":61.785204},{"c":61.99,"h":62.05,"l":61.883,"n":1772,"o":61.91,"t":"2026-10-13T18:45:00Z","v":93150,"vw":61.956974},{"c":62.045,"h":62.045,"l":61.81,"n":2338,"o":62,"t":"2026-10-13T19:00:00Z","v":130502,"vw":61.938384},{"c":61.86,"h":62.125,"l":61.82,"n":3254,"o":62.04,"t":"2026-10-13T19:15:00Z","v":182406,"vw":62.02371},{"c":61.685,"h":61.875,"l":61.62,"n":3989,"o":61.85,"t":"2026-10-13T19:30:00Z","v":244509,"vw":61.774142},{"c":61.37,"h":61.745,"l":61.26,"n":11232,"o":61.69,"t":"2026-10-13T19:45:00Z","v":810215,"vw":61.433962},{"c":61.34,"h":61.34,"l":61.33,"n":109,"o":61.33,"t":"2026-10-13T20:00:00Z","v":796361,"vw":61.330001},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-14T11:15:00Z","v":503,"vw":62},{"c":62.05,"h":62.05,"l":62,"n":21,"o":62,"t":"2026-10-14T11:45:00Z","v":1168,"vw":62.030722},{"c":61.75,"h":61.76,"l":61.75,"n":7,"o":61.76,"t":"2026-10-14T12:30:00Z","v":920,"vw":61.75141},{"c":61.79,"h":61.79,"l":61.75,"n":17,"o":61.76,"t":"2026-10-14T12:45:00Z","v":1640,"vw":61.762224},{"c":62.1,"h":62.1,"l":61.9,"n":12,"o":61.92,"t":"2026-10-14T13:00:00Z","v":822,"vw":61.990582},{"c":61.88,"h":61.88,"l":61.88,"n":1,"o":61.88,"t":"2026-10-14T13:15:00Z","v":149,"vw":61.88},{"c":62.66,"h":63.0695,"l":61.55,"n":1959,"o":61.55,"t":"2026-10-14T13:30:00Z","v":197796,"vw":62.277415},{"c":62.87,"h":63.07,"l":62.4,"n":3132,"o":62.58,"t":"2026-10-14T13:45:00Z","v":182586,"vw":62.796388},{"c":62.48,"h":62.955,"l":62.415,"n":3599,"o":62.855,"t":"2026-10-14T14:00:00Z","v":233444,"vw":62.675659},{"c":62.33,"h":62.47,"l":62.025,"n":2813,"o":62.47,"t":"2026-10-14T14:15:00Z","v":199778,"vw":62.232406},{"c":62.19,"h":62.385,"l":61.99,"n":2435,"o":62.33,"t":"2026-10-14T14:30:00Z","v":170404,"vw":62.205355},{"c":62.45,"h":62.56,"l":62.2,"n":2230,"o":62.2,"t":"2026-10-14T14:45:00Z","v":141392,"vw":62.341397},{"c":62.61,"h":62.73,"l":62.32,"n":2172,"o":62.45,"t":"2026-10-14T15:00:00Z","v":151043,"vw":62.551958},{"c":62.85,"h":62.86,"l":62.59,"n":2317,"o":62.61,"t":"2026-10-14T15:15:00Z","v":142949,"vw":62.754045},{"c":62.62,"h":62.85,"l":62.61,"n":1846,"o":62.82,"t":"2026-10-14T15:30:00Z","v":100773,"vw":62.743208},{"c":62.66,"h":62.85,"l":62.58,"n":2085,"o":62.61,"t":"2026-10-14T15:45:00Z","v":109669,"vw":62.696693},{"c":62.72,"h":62.7201,"l":62.56,"n":1722,"o":62.64,"t":"2026-10-14T16:00:00Z","v":93891,"vw":62.655391},{"c":62.95,"h":62.99,"l":62.655,"n":2190,"o":62.71,"t":"2026-10-14T16:15:00Z","v":126350,"vw":62.841478},{"c":62.83,"h":63.06,"l":62.82,"n":2062,"o":62.945,"t":"2026-10-14T16:30:00Z","v":127980,"vw":62.948338},{"c":62.71,"h":62.9399,"l":62.655,"n":1827,"o":62.84,"t":"2026-10-14T16:45:00Z","v":95577,"vw":62.819336},{"c":62.645,"h":62.75,"l":62.535,"n":2397,"o":62.715,"t":"2026-10-14T17:00:00Z","v":164772,"vw":62.620987},{"c":62.62,"h":62.76,"l":62.525,"n":2797,"o":62.645,"t":"2026-10-14T17:15:00Z","v":215259,"vw":62.606783},{"c":62.54,"h":62.61,"l":62.45,"n":2073,"o":62.59,"t":"2026-10-14T17:30:00Z","v":135163,"vw":62.521044},{"c":62.425,"h":62.61,"l":62.36,"n":2815,"o":62.55,"t":"2026-10-14T17:45:00Z","v":204317,"vw":62.485876},{"c":62.65,"h":62.75,"l":62.44,"n":4449,"o":62.44,"t":"2026-10-14T18:00:00Z","v":460447,"vw":62.597371},{"c":62.42,"h":62.7599,"l":62.33,"n":2339,"o":62.65,"t":"2026-10-14T18:15:00Z","v":151081,"vw":62.534197},{"c":62.425,"h":62.46,"l":62.28,"n":2111,"o":62.425,"t":"2026-10-14T18:30:00Z","v":128531,"vw":62.381206},{"c":62.19,"h":62.5342,"l":62.144,"n":2137,"o":62.41,"t":"2026-10-14T18:45:00Z","v":140461,"vw":62.365054},{"c":62.035,"h":62.265,"l":62.025,"n":2804,"o":62.19,"t":"2026-10-14T19:00:00Z","v":195724,"vw":62.147135},{"c":61.97,"h":62.1,"l":61.865,"n":3053,"o":62.06,"t":"2026-10-14T19:15:00Z","v":189288,"vw":61.988481},{"c":62.31,"h":62.38,"l":61.97,"n":4226,"o":61.98,"t":"2026-10-14T19:30:00Z","v":296652,"vw":62.167129},{"c":62.5,"h":62.58,"l":62.34,"n":9201,"o":62.34,"t":"2026-10-14T19:45:00Z","v":768179,"vw":62.48536},{"c":62.47,"h":62.47,"l":62.47,"n":79,"o":62.47,"t":"2026-10-14T20:00:00Z","v":806380,"vw":62.47},{"c":63.15,"h":63.15,"l":62.47,"n":51,"o":62.84,"t":"2026-10-15T08:00:00Z","v":1782,"vw":62.876744},{"c":62.5103,"h":62.83,"l":62.5103,"n":13,"o":62.83,"t":"2026-10-15T08:15:00Z","v":813,"vw":62.61265},{"c":62.96,"h":62.96,"l":62.96,"n":1,"o":62.96,"t":"2026-10-15T08:45:00Z","v":100,"vw":62.96},{"c":62.96,"h":62.96,"l":62.96,"n":3,"o":62.96,"t":"2026-10-15T09:30:00Z","v":170,"vw":62.96},{"c":63.35,"h":63.35,"l":63.35,"n":23,"o":63.35,"t":"2026-10-15T10:15:00Z","v":222,"vw":63.35},{"c":63.5,"h":63.5,"l":63.49,"n":11,"o":63.5,"t":"2026-10-15T11:00:00Z","v":1781,"vw":63.499428},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-15T11:15:00Z","v":100,"vw":63.5},{"c":63.5,"h":63.59,"l":63.2,"n":49,"o":63.2,"t":"2026-10-15T12:45:00Z","v":6905,"vw":63.331776},{"c":63.4194,"h":63.4194,"l":63.4,"n":3,"o":63.4,"t":"2026-10-15T13:00:00Z","v":300,"vw":63.4098},{"c":65.58,"h":66.13,"l":63.23,"n":6621,"o":63.23,"t":"2026-10-15T13:30:00Z","v":591062,"vw":65.151514},{"c":65.3,"h":65.99,"l":64.89,"n":3681,"o":65.63,"t":"2026-10-15T13:45:00Z","v":235553,"vw":65.401704},{"c":66.19,"h":66.2,"l":65.29,"n":4194,"o":65.31,"t":"2026-10-15T14:00:00Z","v":259944,"vw":65.709556},{"c":65.805,"h":66.3,"l":65.5483,"n":3917,"o":66.2,"t":"2026-10-15T14:15:00Z","v":261404,"vw":65.988535},{"c":65.78,"h":66.03,"l":65.7,"n":2554,"o":65.835,"t":"2026-10-15T14:30:00Z","v":121685,"vw":65.85189},{"c":65.74,"h":65.93,"l":65.6,"n":3893,"o":65.75,"t":"2026-10-15T14:45:00Z","v":266960,"vw":65.787932},{"c":65.81,"h":66.09,"l":65.69,"n":2781,"o":65.72,"t":"2026-10-15T15:00:00Z","v":164144,"vw":65.928433},{"c":65.7,"h":65.785,"l":65.46,"n":2514,"o":65.78,"t":"2026-10-15T15:15:00Z","v":132155,"vw":65.653348},{"c":65.67,"h":65.96,"l":65.64,"n":3126,"o":65.69,"t":"2026-10-15T15:30:00Z","v":164411,"vw":65.813966},{"c":65.41,"h":65.75,"l":65.345,"n":3264,"o":65.64,"t":"2026-10-15T15:45:00Z","v":192646,"vw":65.55462},{"c":65.26,"h":65.48,"l":64.98,"n":4567,"o":65.42,"t":"2026-10-15T16:00:00Z","v":322770,"vw":65.181945},{"c":65.34,"h":65.4,"l":65.185,"n":3048,"o":65.2,"t":"2026-10-15T16:15:00Z","v":195167,"vw":65.308731},{"c":65.495,"h":65.56,"l":65.34,"n":2977,"o":65.34,"t":"2026-10-15T16:30:00Z","v":156918,"vw":65.448614},{"c":65.61,"h":65.61,"l":65.415,"n":3060,"o":65.49,"t":"2026-10-15T16:45:00Z","v":152697,"vw":65.498776},{"c":65.4,"h":65.66,"l":65.315,"n":2646,"o":65.61,"t":"2026-10-15T17:00:00Z","v":133812,"vw":65.465789},{"c":65.53,"h":65.56,"l":65.33,"n":2590,"o":65.41,"t":"2026-10-15T17:15:00Z","v":167193,"vw":65.449134},{"c":65.49,"h":65.59,"l":65.47,"n":2694,"o":65.51,"t":"2026-10-15T17:30:00Z","v":162540,"vw":65.535251},{"c":65.555,"h":65.63,"l":65.45,"n":4118,"o":65.505,"t":"2026-10-15T17:45:00Z","v":302816,"vw":65.535136},{"c":65.29,"h":65.69,"l":65.19,"n":3321,"o":65.555,"t":"2026-10-15T18:00:00Z","v":230164,"vw":65.477222},{"c":65.065,"h":65.31,"l":65.04,"n":2800,"o":65.285,"t":"2026-10-15T18:15:00Z","v":248491,"vw":65.17934},{"c":65.02,"h":65.16,"l":64.91,"n":2669,"o":65.075,"t":"2026-10-15T18:30:00Z","v":167315,"vw":65.052859},{"c":65.305,"h":65.335,"l":65,"n":2690,"o":65.005,"t":"2026-10-15T18:45:00Z","v":158808,"vw":65.150235},{"c":65.58,"h":65.61,"l":65.24,"n":3598,"o":65.305,"t":"2026-10-15T19:00:00Z","v":222707,"vw":65.438139},{"c":65.45,"h":65.64,"l":65.42,"n":3584,"o":65.57,"t":"2026-10-15T19:15:00Z","v":226017,"vw":65.543657},{"c":65.72,"h":65.72,"l":65.39,"n":3979,"o":65.45,"t":"2026-10-15T19:30:00Z","v":260930,"vw":65.519479},{"c":65.78,"h":65.83,"l":65.58,"n":13322,"o":65.71,"t":"2026-10-15T19:45:00Z","v":1139904,"vw":65.726148},{"c":65.77,"h":65.7799,"l":65.74,"n":103,"o":65.77,"t":"2026-10-15T20:00:00Z","v":1096519,"vw":65.769996},{"c":65.8,"h":65.81,"l":65.8,"n":2,"o":65.81,"t":"2026-10-16T09:45:00Z","v":600,"vw":65.801667},{"c":65.95,"h":66,"l":65.95,"n":8,"o":66,"t":"2026-10-16T11:00:00Z","v":1032,"vw":65.955274},{"c":66.79,"h":66.86,"l":66.79,"n":4,"o":66.86,"t":"2026-10-16T13:15:00Z","v":564,"vw":66.846381},{"c":66.66,"h":67.43,"l":66.53,"n":2142,"o":66.86,"t":"2026-10-16T13:30:00Z","v":351636,"vw":66.84255},{"c":65.87,"h":66.64,"l":65.87,"n":1876,"o":66.615,"t":"2026-10-16T13:45:00Z","v":87111,"vw":66.256454},{"c":65.26,"h":65.9385,"l":65.19,"n":2534,"o":65.9,"t":"2026-10-16T14:00:00Z","v":145299,"vw":65.526023},{"c":65.09,"h":65.535,"l":65.09,"n":1651,"o":65.25,"t":"2026-10-16T14:15:00Z","v":77062,"vw":65.348705},{"c":65.37,"h":65.41,"l":64.955,"n":1793,"o":65.11,"t":"2026-10-16T14:30:00Z","v":82574,"vw":65.214167},{"c":65.09,"h":65.6,"l":65.09,"n":2292,"o":65.36,"t":"2026-10-16T14:45:00Z","v":145273,"vw":65.447865},{"c":65.31,"h":65.31,"l":65,"n":2049,"o":65.11,"t":"2026-10-16T15:00:00Z","v":104198,"vw":65.144494},{"c":65.135,"h":65.3,"l":65.085,"n":1600,"o":65.29,"t":"2026-10-16T15:15:00Z","v":83276,"vw":65.18253},{"c":65.26,"h":65.31,"l":65.08,"n":2011,"o":65.135,"t":"2026-10-16T15:30:00Z","v":106842,"vw":65.204482},{"c":65.07,"h":65.455,"l":64.965,"n":2046,"o":65.27,"t":"2026-10-16T15:45:00Z","v":127032,"vw":65.269441},{"c":65.27,"h":65.285,"l":65,"n":1852,"o":65.04,"t":"2026-10-16T16:00:00Z","v":104313,"vw":65.16091},{"c":65.32,"h":65.34,"l":65.16,"n":1648,"o":65.26,"t":"2026-10-16T16:15:00Z","v":87503,"vw":65.261744},{"c":65.31,"h":65.325,"l":65.12,"n":1372,"o":65.3,"t":"2026-10-16T16:30:00Z","v":71903,"vw":65.238712},{"c":64.9,"h":65.31,"l":64.87,"n":1837,"o":65.31,"t":"2026-10-16T16:45:00Z","v":121486,"vw":65.098974},{"c":64.78,"h":64.97,"l":64.66,"n":1742,"o":64.91,"t":"2026-10-16T17:00:00Z","v":106698,"vw":64.819241},{"c":64.78,"h":64.78,"l":64.67,"n":1710,"o":64.765,"t":"2026-10-16T17:15:00Z","v":64044,"vw":64.720256},{"c":64.865,"h":65.01,"l":64.81,"n":2123,"o":64.81,"t":"2026-10-16T17:30:00Z","v":103908,"vw":64.96331},{"c":64.95,"h":64.985,"l":64.83,"n":1753,"o":64.865,"t":"2026-10-16T17:45:00Z","v":75556,"vw":64.919343},{"c":64.97,"h":64.97,"l":64.86,"n":1978,"o":64.915,"t":"2026-10-16T18:00:00Z","v":88672,"vw":64.913904},{"c":64.96,"h":65.04,"l":64.9,"n":1854,"o":64.98,"t":"2026-10-16T18:15:00Z","v":81750,"vw":64.967148},{"c":65.08,"h":65.095,"l":64.905,"n":1974,"o":64.955,"t":"2026-10-16T18:30:00Z","v":93482,"vw":65.003294},{"c":64.97,"h":65.12,"l":64.96,"n":2207,"o":65.05,"t":"2026-10-16T18:45:00Z","v":113569,"vw":65.040794},{"c":65.37,"h":65.39,"l":64.96,"n":2851,"o":64.97,"t":"2026-10-16T19:00:00Z","v":157955,"vw":65.134167},{"c":65.53,"h":65.57,"l":65.255,"n":3488,"o":65.38,"t":"2026-10-16T19:15:00Z","v":184109,"vw":65.410071},{"c":65.63,"h":65.64,"l":65.46,"n":4495,"o":65.54,"t":"2026-10-16T19:30:00Z","v":237347,"vw":65.584107},{"c":66.03,"h":66.19,"l":65.52,"n":12283,"o":65.63,"t":"2026-10-16T19:45:00Z","v":911378,"vw":65.951069},{"c":65.93,"h":66.11,"l":65.93,"n":112,"o":66.03,"t":"2026-10-16T20:00:00Z","v":1220870,"vw":66.030005},{"c":65.88,"h":65.88,"l":65.88,"n":1,"o":65.88,"t":"2026-10-16T20:45:00Z","v":100,"vw":65.88},{"c":64.931,"h":64.931,"l":64.931,"n":1,"o":64.931,"t":"2026-10-19T11:00:00Z","v":100,"vw":64.931},{"c":65.69,"h":65.69,"l":65.51,"n":3,"o":65.51,"t":"2026-10-19T12:45:00Z","v":541,"vw":65.584118},{"c":65.79,"h":66.15,"l":65.09,"n":2094,"o":65.09,"t":"2026-10-19T13:30:00Z","v":158723,"vw":65.610472},{"c":65.705,"h":65.905,"l":65.4,"n":2091,"o":65.77,"t":"2026-10-19T13:45:00Z","v":108141,"vw":65.636757},{"c":65.6,"h":66.09,"l":65.53,"n":2547,"o":65.7,"t":"2026-10-19T14:00:00Z","v":155946,"vw":65.750617},{"c":65.36,"h":65.65,"l":65.15,"n":3560,"o":65.595,"t":"2026-10-19T14:15:00Z","v":229570,"vw":65.394679},{"c":65.37,"h":65.48,"l":65.26,"n":2231,"o":65.35,"t":"2026-10-19T14:30:00Z","v":105473,"vw":65.363145},{"c":65.67,"h":65.71,"l":65.3,"n":2409,"o":65.37,"t":"2026-10-19T14:45:00Z","v":179418,"vw":65.588159},{"c":65.7,"h":65.73,"l":65.4,"n":1556,"o":65.65,"t":"2026-10-19T15:00:00Z","v":66685,"vw":65.520081},{"c":65.97,"h":65.97,"l":65.73,"n":1539,"o":65.74,"t":"2026-10-19T15:15:00Z","v":70917,"vw":65.827106},{"c":66,"h":66.08,"l":65.93,"n":1590,"o":65.95,"t":"2026-10-19T15:30:00Z","v":74741,"vw":65.998737},{"c":65.96,"h":66.07,"l":65.8,"n":1946,"o":66.0043,"t":"2026-10-19T15:45:00Z","v":96639,"vw":65.94154},{"c":66.24,"h":66.655,"l":65.93,"n":4344,"o":65.965,"t":"2026-10-19T16:00:00Z","v":379970,"vw":66.356455},{"c":66.45,"h":66.51,"l":66.23,"n":1847,"o":66.26,"t":"2026-10-19T16:15:00Z","v":89239,"vw":66.409307},{"c":66.57,"h":66.63,"l":66.37,"n":2408,"o":66.425,"t":"2026-10-19T16:30:00Z","v":133618,"vw":66.525389},{"c":66.425,"h":66.65,"l":66.39,"n":1787,"o":66.56,"t":"2026-10-19T16:45:00Z","v":93377,"vw":66.524596},{"c":66.64,"h":66.69,"l":66.43,"n":1618,"o":66.46,"t":"2026-10-19T17:00:00Z","v":79219,"vw":66.567926},{"c":66.575,"h":66.68,"l":66.51,"n":1778,"o":66.65,"t":"2026-10-19T17:15:00Z","v":89472,"vw":66.596647},{"c":66.615,"h":66.63,"l":66.4775,"n":2002,"o":66.56,"t":"2026-10-19T17:30:00Z","v":104891,"vw":66.558769},{"c":66.62,"h":66.655,"l":66.5101,"n":1732,"o":66.6,"t":"2026-10-19T17:45:00Z","v":88998,"vw":66.597681},{"c":66.54,"h":66.72,"l":66.48,"n":1811,"o":66.62,"t":"2026-10-19T18:00:00Z","v":93151,"vw":66.596206},{"c":66.54,"h":66.67,"l":66.49,"n":2455,"o":66.5461,"t":"2026-10-19T18:15:00Z","v":150461,"vw":66.602721},{"c":66.665,"h":66.705,"l":66.38,"n":2052,"o":66.54,"t":"2026-10-19T18:30:00Z","v":109937,"vw":66.560382},{"c":66.64,"h":66.79,"l":66.545,"n":2760,"o":66.665,"t":"2026-10-19T18:45:00Z","v":155811,"vw":66.664007},{"c":66.68,"h":66.735,"l":66.6,"n":2433,"o":66.635,"t":"2026-10-19T19:00:00Z","v":126903,"vw":66.670857},{"c":66.62,"h":66.84,"l":66.57,"n":2997,"o":66.695,"t":"2026-10-19T19:15:00Z","v":177449,"vw":66.709407},{"c":66.695,"h":66.745,"l":66.535,"n":3134,"o":66.61,"t":"2026-10-19T19:30:00Z","v":178334,"vw":66.637052},{"c":66.76,"h":66.835,"l":66.33,"n":10220,"o":66.68,"t":"2026-10-19T19:45:00Z","v":737523,"vw":66.698376},{"c":66.4561,"h":66.79,"l":66.4561,"n":84,"o":66.79,"t":"2026-10-19T20:00:00Z","v":969248,"vw":66.757848},{"c":66.82,"h":66.82,"l":66.82,"n":9,"o":66.82,"t":"2026-10-19T23:00:00Z","v":215,"vw":66.82},{"c":67.43,"h":67.43,"l":67.43,"n":7,"o":67.43,"t":"2026-10-20T11:00:00Z","v":411,"vw":67.43},{"c":66.5,"h":66.5,"l":66.5,"n":1,"o":66.5,"t":"2026-10-20T11:15:00Z","v":100,"vw":66.5},{"c":67.34,"h":67.34,"l":67.34,"n":2,"o":67.34,"t":"2026-10-20T12:45:00Z","v":199,"vw":67.34},{"c":67.51,"h":67.51,"l":67.51,"n":3,"o":67.51,"t":"2026-10-20T13:15:00Z","v":162,"vw":67.51},{"c":68.005,"h":68.2,"l":67.36,"n":2185,"o":67.51,"t":"2026-10-20T13:30:00Z","v":151028,"vw":67.738005},{"c":68.54,"h":68.75,"l":67.89,"n":2345,"o":68.005,"t":"2026-10-20T13:45:00Z","v":122080,"vw":68.402832},{"c":67.7,"h":68.54,"l":67.65,"n":2458,"o":68.53,"t":"2026-10-20T14:00:00Z","v":134059,"vw":68.107123},{"c":67.3801,"h":67.79,"l":67.36,"n":2031,"o":67.69,"t":"2026-10-20T14:15:00Z","v":87321,"vw":67.528528},{"c":67.55,"h":67.71,"l":67.2906,"n":1430,"o":67.36,"t":"2026-10-20T14:30:00Z","v":59684,"vw":67.560661},{"c":68.05,"h":68.07,"l":67.415,"n":1880,"o":67.54,"t":"2026-10-20T14:45:00Z","v":93060,"vw":67.761327},{"c":68.035,"h":68.115,"l":67.93,"n":1669,"o":68.09,"t":"2026-10-20T15:00:00Z","v":73259,"vw":68.020568},{"c":67.79,"h":68.05,"l":67.69,"n":2186,"o":68.03,"t":"2026-10-20T15:15:00Z","v":105541,"vw":67.870477},{"c":67.91,"h":67.945,"l":67.65,"n":1595,"o":67.78,"t":"2026-10-20T15:30:00Z","v":97124,"vw":67.776867},{"c":68.01,"h":68.0199,"l":67.87,"n":1611,"o":67.91,"t":"2026-10-20T15:45:00Z","v":75527,"vw":67.939183},{"c":68.0421,"h":68.07,"l":67.82,"n":1720,"o":68.01,"t":"2026-10-20T16:00:00Z","v":101126,"vw":67.944971},{"c":67.88,"h":68.07,"l":67.83,"n":1717,"o":68.06,"t":"2026-10-20T16:15:00Z","v":101561,"vw":67.971747},{"c":67.9,"h":67.95,"l":67.77,"n":1712,"o":67.89,"t":"2026-10-20T16:30:00Z","v":104980,"vw":67.85929},{"c":68,"h":68.03,"l":67.87,"n":1399,"o":67.9,"t":"2026-10-20T16:45:00Z","v":66417,"vw":67.9422},{"c":67.825,"h":68.03,"l":67.745,"n":2081,"o":68.01,"t":"2026-10-20T17:00:00Z","v":144685,"vw":67.884064},{"c":68.03,"h":68.03,"l":67.83,"n":1304,"o":67.83,"t":"2026-10-20T17:15:00Z","v":73187,"vw":67.957122},{"c":68.03,"h":68.08,"l":67.89,"n":1657,"o":68.04,"t":"2026-10-20T17:30:00Z","v":103098,"vw":67.969679},{"c":67.97,"h":68.09,"l":67.96,"n":1196,"o":68.05,"t":"2026-10-20T17:45:00Z","v":50975,"vw":68.024032},{"c":68.075,"h":68.085,"l":67.96,"n":1507,"o":67.96,"t":"2026-10-20T18:00:00Z","v":67949,"vw":68.03772},{"c":68.04,"h":68.16,"l":68.035,"n":1606,"o":68.09,"t":"2026-10-20T18:15:00Z","v":97974,"vw":68.110441},{"c":68.1,"h":68.19,"l":68.03,"n":1548,"o":68.04,"t":"2026-10-20T18:30:00Z","v":69207,"vw":68.102781},{"c":68.1,"h":68.19,"l":68.1,"n":1498,"o":68.1,"t":"2026-10-20T18:45:00Z","v":66635,"vw":68.129817},{"c":68.04,"h":68.16,"l":68.025,"n":1630,"o":68.1,"t":"2026-10-20T19:00:00Z","v":80306,"vw":68.085524},{"c":68.105,"h":68.14,"l":67.9525,"n":2488,"o":68.02,"t":"2026-10-20T19:15:00Z","v":153485,"vw":68.064443},{"c":68.19,"h":68.205,"l":68.005,"n":2978,"o":68.11,"t":"2026-10-20T19:30:00Z","v":170422,"vw":68.125125},{"c":68.21,"h":68.28,"l":68.04,"n":8668,"o":68.19,"t":"2026-10-20T19:45:00Z","v":664843,"vw":68.167092},{"c":68.18,"h":68.21,"l":68.18,"n":83,"o":68.21,"t":"2026-10-20T20:00:00Z","v":1995560,"vw":68.180016},{"c":68,"h":68,"l":67.99,"n":4,"o":68,"t":"2026-10-20T23:15:00Z","v":400,"vw":67.997126},{"c":68,"h":68,"l":67.99,"n":2,"o":67.99,"t":"2026-10-20T23:30:00Z","v":200,"vw":67.995},{"c":67.97,"h":67.97,"l":67.97,"n":4,"o":67.97,"t":"2026-10-21T09:00:00Z","v":351,"vw":67.97},{"c":67.73,"h":67.73,"l":67.73,"n":5,"o":67.73,"t":"2026-10-21T11:15:00Z","v":236,"vw":67.73},{"c":67.7,"h":67.7,"l":67.7,"n":7,"o":67.7,"t":"2026-10-21T11:45:00Z","v":106,"vw":67.7},{"c":67.75,"h":67.75,"l":67.75,"n":2,"o":67.75,"t":"2026-10-21T12:30:00Z","v":101,"vw":67.75},{"c":68.54,"h":68.79,"l":68.47,"n":97,"o":68.62,"t":"2026-10-21T13:15:00Z","v":9517,"vw":68.605164},{"c":68.72,"h":68.84,"l":67.79,"n":1323,"o":68.54,"t":"2026-10-21T13:30:00Z","v":193553,"vw":68.488568},{"c":69.025,"h":69.56,"l":68.59,"n":2623,"o":68.72,"t":"2026-10-21T13:45:00Z","v":271874,"vw":69.137945},{"c":68.825,"h":69.13,"l":68.63,"n":5362,"o":69,"t":"2026-10-21T14:00:00Z","v":899840,"vw":68.99542},{"c":68.945,"h":69.11,"l":68.81,"n":1658,"o":68.88,"t":"2026-10-21T14:15:00Z","v":80595,"vw":68.943566},{"c":69.015,"h":69.17,"l":68.95,"n":1907,"o":68.97,"t":"2026-10-21T14:30:00Z","v":99524,"vw":69.032711},{"c":69.38,"h":69.38,"l":69.01,"n":2071,"o":69.01,"t":"2026-10-21T14:45:00Z","v":102852,"vw":69.244744},{"c":69.21,"h":69.45,"l":69.12,"n":2274,"o":69.36,"t":"2026-10-21T15:00:00Z","v":196248,"vw":69.339193},{"c":69.475,"h":69.485,"l":69.15,"n":1517,"o":69.205,"t":"2026-10-21T15:15:00Z","v":90026,"vw":69.368059},{"c":69.01,"h":69.48,"l":69.01,"n":1792,"o":69.46,"t":"2026-10-21T15:30:00Z","v":95658,"vw":69.229571},{"c":69.175,"h":69.28,"l":69.025,"n":1681,"o":69.025,"t":"2026-10-21T15:45:00Z","v":86654,"vw":69.184252},{"c":69.13,"h":69.3,"l":68.98,"n":1956,"o":69.15,"t":"2026-10-21T16:00:00Z","v":197399,"vw":69.212361},{"c":69.385,"h":69.4101,"l":69.04,"n":1920,"o":69.125,"t":"2026-10-21T16:15:00Z","v":347687,"vw":69.174924},{"c":69.33,"h":69.435,"l":69.23,"n":1966,"o":69.4,"t":"2026-10-21T16:30:00Z","v":101358,"vw":69.362486},{"c":69.14,"h":69.34,"l":69.07,"n":1858,"o":69.32,"t":"2026-10-21T16:45:00Z","v":87027,"vw":69.183036},{"c":68.82,"h":69.16,"l":68.695,"n":2272,"o":69.15,"t":"2026-10-21T17:00:00Z","v":141949,"vw":68.942512},{"c":68.68,"h":68.945,"l":68.63,"n":2158,"o":68.84,"t":"2026-10-21T17:15:00Z","v":136293,"vw":68.781636},{"c":68.82,"h":68.83,"l":68.6,"n":1901,"o":68.67,"t":"2026-10-21T17:30:00Z","v":119825,"vw":68.689196},{"c":68.995,"h":69.08,"l":68.775,"n":1679,"o":68.8,"t":"2026-10-21T17:45:00Z","v":83063,"vw":68.927374},{"c":69.02,"h":69.08,"l":68.84,"n":2012,"o":68.9803,"t":"2026-10-21T18:00:00Z","v":166049,"vw":69.013383},{"c":69.145,"h":69.15,"l":68.985,"n":1586,"o":69.03,"t":"2026-10-21T18:15:00Z","v":74896,"vw":69.077088},{"c":69.29,"h":69.35,"l":69.12,"n":1954,"o":69.145,"t":"2026-10-21T18:30:00Z","v":80605,"vw":69.235356},{"c":69.195,"h":69.415,"l":69.19,"n":2270,"o":69.285,"t":"2026-10-21T18:45:00Z","v":123804,"vw":69.319207},{"c":68.82,"h":69.24,"l":68.705,"n":2967,"o":69.19,"t":"2026-10-21T19:00:00Z","v":212760,"vw":69.109379},{"c":69.3,"h":69.305,"l":68.81,"n":2591,"o":68.81,"t":"2026-10-21T19:15:00Z","v":143760,"vw":69.122365},{"c":69.425,"h":69.44,"l":69.195,"n":3475,"o":69.29,"t":"2026-10-21T19:30:00Z","v":191073,"vw":69.314661},{"c":69.52,"h":69.81,"l":69.4,"n":9781,"o":69.41,"t":"2026-10-21T19:45:00Z","v":729372,"vw":69.608716},{"c":70,"h":70,"l":69.0621,"n":91,"o":69.55,"t":"2026-10-21T20:00:00Z","v":937357,"vw":69.550132},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-10-21T20:15:00Z","v":359,"vw":69.6},{"c":69.63,"h":69.7,"l":69.63,"n":2,"o":69.7,"t":"2026-10-21T20:30:00Z","v":500,"vw":69.658},{"c":69.63,"h":69.63,"l":69.63,"n":2,"o":69.63,"t":"2026-10-21T20:45:00Z","v":671,"vw":69.63},{"c":69.6,"h":69.6,"l":69.6,"n":2,"o":69.6,"t":"2026-10-21T21:00:00Z","v":286,"vw":69.6},{"c":69.35,"h":69.39,"l":69.35,"n":11,"o":69.38,"t":"2026-10-21T21:45:00Z","v":1189,"vw":69.372785},{"c":69.24,"h":69.24,"l":69.24,"n":2,"o":69.24,"t":"2026-10-21T22:00:00Z","v":162,"vw":69.24},{"c":68.21,"h":68.21,"l":68.21,"n":1,"o":68.21,"t":"2026-10-21T23:00:00Z","v":100,"vw":68.21},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-10-21T23:15:00Z","v":107,"vw":69.14},{"c":68.85,"h":68.85,"l":68.85,"n":11,"o":68.85,"t":"2026-10-22T08:00:00Z","v":449,"vw":68.85},{"c":69,"h":69.2,"l":69,"n":9,"o":69.19,"t":"2026-10-22T08:15:00Z","v":474,"vw":69.154447},{"c":69,"h":69,"l":68.99,"n":3,"o":68.99,"t":"2026-10-22T08:30:00Z","v":243,"vw":68.995868},{"c":69.15,"h":69.15,"l":69.15,"n":5,"o":69.15,"t":"2026-10-22T11:45:00Z","v":182,"vw":69.15},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-22T12:15:00Z","v":1086,"vw":69},{"c":69.15,"h":69.15,"l":69.15,"n":34,"o":69.15,"t":"2026-10-22T12:45:00Z","v":1204,"vw":69.15},{"c":70.16,"h":70.16,"l":69.72,"n":46,"o":69.72,"t":"2026-10-22T13:15:00Z","v":1697,"vw":69.985722},{"c":70.56,"h":70.77,"l":69.57,"n":1742,"o":70.16,"t":"2026-10-22T13:30:00Z","v":205129,"vw":70.231843},{"c":70.61,"h":70.835,"l":70.34,"n":1551,"o":70.57,"t":"2026-10-22T13:45:00Z","v":92477,"vw":70.566556},{"c":70.36,"h":70.51,"l":70.24,"n":4196,"o":70.49,"t":"2026-10-22T14:00:00Z","v":977454,"vw":70.397481},{"c":70.575,"h":70.79,"l":70.315,"n":1597,"o":70.42,"t":"2026-10-22T14:15:00Z","v":150998,"vw":70.569856},{"c":70.945,"h":71.0175,"l":70.53,"n":1924,"o":70.58,"t":"2026-10-22T14:30:00Z","v":149791,"vw":70.830703},{"c":71.82,"h":71.82,"l":70.96,"n":2538,"o":70.99,"t":"2026-10-22T14:45:00Z","v":215512,"vw":71.372442},{"c":72.08,"h":72.14,"l":71.78,"n":3177,"o":71.83,"t":"2026-10-22T15:00:00Z","v":250484,"vw":71.970299},{"c":72.41,"h":72.56,"l":71.93,"n":2915,"o":72.04,"t":"2026-10-22T15:15:00Z","v":225787,"vw":72.285046},{"c":72.23,"h":72.45,"l":72.143,"n":2790,"o":72.405,"t":"2026-10-22T15:30:00Z","v":214657,"vw":72.315486},{"c":72.165,"h":72.53,"l":72.1,"n":2983,"o":72.22,"t":"2026-10-22T15:45:00Z","v":255681,"vw":72.28508},{"c":72.035,"h":72.48,"l":72.02,"n":2557,"o":72.15,"t":"2026-10-22T16:00:00Z","v":160854,"vw":72.256203},{"c":72.39,"h":72.405,"l":72.06,"n":2079,"o":72.07,"t":"2026-10-22T16:15:00Z","v":170642,"vw":72.185771},{"c":72.045,"h":72.44,"l":71.955,"n":2409,"o":72.37,"t":"2026-10-22T16:30:00Z","v":157912,"vw":72.173733},{"c":72.14,"h":72.2,"l":71.72,"n":2012,"o":72.08,"t":"2026-10-22T16:45:00Z","v":131775,"vw":71.994193},{"c":71.83,"h":72.14,"l":71.77,"n":1947,"o":72.14,"t":"2026-10-22T17:00:00Z","v":114202,"vw":71.902368},{"c":71.99,"h":71.99,"l":71.81,"n":2288,"o":71.83,"t":"2026-10-22T17:15:00Z","v":120089,"vw":71.898813},{"c":72.12,"h":72.2,"l":71.97,"n":2593,"o":71.99,"t":"2026-10-22T17:30:00Z","v":172070,"vw":72.094624},{"c":72.14,"h":72.19,"l":72.02,"n":2622,"o":72.12,"t":"2026-10-22T17:45:00Z","v":178700,"vw":72.098514},{"c":72.14,"h":72.175,"l":71.92,"n":2509,"o":72.14,"t":"2026-10-22T18:00:00Z","v":144256,"vw":72.080719},{"c":72.17,"h":72.2,"l":71.97,"n":2565,"o":72.125,"t":"2026-10-22T18:15:00Z","v":155888,"vw":72.07993},{"c":72.1,"h":72.19,"l":71.93,"n":1896,"o":72.19,"t":"2026-10-22T18:30:00Z","v":117795,"vw":72.040177},{"c":72.43,"h":72.455,"l":72.105,"n":2058,"o":72.105,"t":"2026-10-22T18:45:00Z","v":143547,"vw":72.206763},{"c":72.88,"h":72.91,"l":72.43,"n":2755,"o":72.47,"t":"2026-10-22T19:00:00Z","v":163388,"vw":72.731107},{"c":73.55,"h":73.6,"l":72.87,"n":6123,"o":72.88,"t":"2026-10-22T19:15:00Z","v":534042,"vw":73.370472},{"c":73.5,"h":73.64,"l":73.37,"n":7388,"o":73.55,"t":"2026-10-22T19:30:00Z","v":581047,"vw":73.509033},{"c":73.72,"h":73.92,"l":73.43,"n":20730,"o":73.5,"t":"2026-10-22T19:45:00Z","v":1785767,"vw":73.724946},{"c":72.7855,"h":73.73,"l":72.7855,"n":97,"o":73.72,"t":"2026-10-22T20:00:00Z","v":2345444,"vw":73.673951},{"c":73.5,"h":73.5,"l":73.5,"n":8,"o":73.5,"t":"2026-10-22T20:30:00Z","v":167,"vw":73.5},{"c":73.16,"h":73.16,"l":73.16,"n":1,"o":73.16,"t":"2026-10-22T21:15:00Z","v":100,"vw":73.16},{"c":73.68,"h":73.68,"l":73.68,"n":4,"o":73.68,"t":"2026-10-22T21:30:00Z","v":132,"vw":73.68},{"c":73.66,"h":73.66,"l":73.66,"n":1,"o":73.66,"t":"2026-10-22T21:45:00Z","v":100,"vw":73.66},{"c":73.7,"h":73.7,"l":73.7,"n":4,"o":73.7,"t":"2026-10-22T22:45:00Z","v":146,"vw":73.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0689869656049056,"strike":93.79739312098114,"iv":0.7330444737475253,"gamma":0.015685966501819422,"theta":-0.06201972424619572,"vega":0.04829709035832876,"rho":0.0076938513200983305,"breakevenPct":28.71964733593764},{"delta":0.2,"premium":1.136095406360424,"strike":84.53710247349824,"iv":0.5168663604240283,"gamma":0.025766572438162546,"theta":-0.05285342756183745,"vega":0.05758678445229682,"rho":0.010438906693720206,"breakevenPct":16.245858724367245},{"delta":0.25,"premium":1.5601236749116607,"strike":82.77031802120142,"iv":0.5251349116607774,"gamma":0.028310742049469966,"theta":-0.060309257950530035,"vega":0.06440657243816254,"rho":0.012995483168001913,"breakevenPct":14.42393717247364},{"delta":0.3,"premium":1.9841519434628974,"strike":81.0035335689046,"iv":0.5334034628975265,"gamma":0.030854911660777386,"theta":-0.06776508833922261,"vega":0.07122636042402826,"rho":0.015552059642283619,"breakevenPct":12.602015620580033},{"delta":0.35,"premium":2.447099447513812,"strike":79.33701657458563,"iv":0.5369066298342542,"gamma":0.032830386740331494,"theta":-0.07294143646408839,"vega":0.07613425414364641,"rho":0.018087160281505744,"breakevenPct":10.968949826457857},{"delta":0.4,"premium":2.9612185389809698,"strike":77.8023327194598,"iv":0.5341441988950276,"gamma":0.034058133824432166,"theta":-0.07512068753836709,"vega":0.07852836095764272,"rho":0.02059402417463101,"breakevenPct":9.584194380516632},{"delta":0.45,"premium":3.4753376304481276,"strike":76.26764886433395,"iv":0.5313817679558012,"gamma":0.035285880908532845,"theta":-0.0772999386126458,"vega":0.08092246777163904,"rho":0.023100888067756273,"breakevenPct":8.199438934575408},{"delta":0.5,"premium":4.067877412031781,"strike":74.75312145289443,"iv":0.5353213393870602,"gamma":0.035855618615209986,"theta":-0.07987026106696936,"vega":0.08273212258796822,"rho":0.025554418389620703,"breakevenPct":6.948438079954169},{"delta":0.55,"premium":5.0326901248581155,"strike":73.33427922814982,"iv":0.5710761634506243,"gamma":0.03330170261066969,"theta":-0.08429704880817254,"vega":0.08176730987514189,"rho":0.02775476750538484,"breakevenPct":6.332387181828956},{"delta":0.6,"premium":5.847766323024055,"strike":71.91008018327607,"iv":0.5817646048109966,"gamma":0.03182359679266896,"theta":-0.08432794959908363,"vega":0.07985498281786942,"rho":0.030057520831994238,"breakevenPct":5.50589756621453},{"delta":0.65,"premium":6.4491408934707914,"strike":70.4782359679267,"iv":0.5566786941580756,"gamma":0.03188087056128293,"theta":-0.07808510882016036,"vega":0.07659037800687285,"rho":0.03250642385757698,"breakevenPct":4.379073081950447},{"delta":0.7,"premium":7.42390438247012,"strike":68.89442231075697,"iv":0.5564812749003984,"gamma":0.02990996015936255,"theta":-0.07361195219123506,"vega":0.07178525896414344,"rho":0.034687933265312824,"breakevenPct":3.5526820803624077},{"delta":0.75,"premium":8.5889338731444,"strike":67.23009446693658,"iv":0.5655692307692307,"gamma":0.026935762483130905,"theta":-0.06927206477732793,"vega":0.06581524966261809,"rho":0.03673280732187162,"breakevenPct":2.8752080598113627},{"delta":0.8,"premium":9.769770580296896,"strike":65.54318488529015,"iv":0.557876923076923,"gamma":0.024034278002699055,"theta":-0.060972469635627524,"vega":0.057785560053981104,"rho":0.03876436186417212,"breakevenPct":2.1885420157219095},{"delta":0.85,"premium":11.89838582677165,"strike":62.99803149606299,"iv":0.5661305511811023,"gamma":0.019389685039370087,"theta":-0.050772598425196866,"vega":0.04679173228346458,"rho":0.04006199514243786,"breakevenPct":1.6233613606983015},{"delta":0.9,"premium":14.477125984251966,"strike":60.045275590551185,"iv":0.5819573228346456,"gamma":0.013917244094488192,"theta":-0.03967023622047244,"vega":0.034390157480314966,"rho":0.04101106994427413,"breakevenPct":1.11587730638148}],"put":[{"delta":0.1,"premium":0.6001509054325955,"strike":61.001006036217305,"iv":0.5628440643863178,"gamma":0.0148420523138833,"theta":-0.0342251509054326,"vega":0.03610523138832998,"rho":-0.0065084220626357644,"breakevenPct":18.044972685502437},{"delta":0.15,"premium":0.9735294117647059,"strike":63.490196078431374,"iv":0.5601070588235294,"gamma":0.01999921568627451,"theta":-0.04510823529411765,"vega":0.04817764705882353,"rho":-0.009796770228765418,"breakevenPct":15.17412935323384},{"delta":0.2,"premium":1.3792531120331952,"strike":65.66390041493776,"iv":0.5474701244813278,"gamma":0.024474688796680497,"theta":-0.05284149377593361,"vega":0.057807053941908715,"rho":-0.013107465246902098,"breakevenPct":12.775241108677665},{"delta":0.25,"premium":1.8460580912863072,"strike":67.39280774550484,"iv":0.5494756569847856,"gamma":0.027794190871369296,"theta":-0.060241217150760716,"vega":0.06589834024896266,"rho":-0.01645231385317201,"breakevenPct":11.062754878943649},{"delta":0.3,"premium":2.3288709677419352,"strike":69.01290322580645,"iv":0.5401594838709678,"gamma":0.030844258064516128,"theta":-0.06414941935483871,"vega":0.07178593548387097,"rho":-0.019807824799419047,"breakevenPct":9.519630586072573},{"delta":0.35,"premium":2.944007803790412,"strike":70.54069119286511,"iv":0.5445759197324415,"gamma":0.032613489409141584,"theta":-0.06888717948717948,"vega":0.07657603121516166,"rho":-0.023251145593147334,"breakevenPct":8.281297979545872},{"delta":0.4,"premium":3.766192865105909,"strike":71.93422519509475,"iv":0.5718334448160535,"gamma":0.03239052396878484,"theta":-0.0752974358974359,"vega":0.07986477146042363,"rho":-0.026831858947207993,"breakevenPct":7.506061967450673},{"delta":0.45,"premium":4.404095563139932,"strike":73.34470989761093,"iv":0.5661071672354948,"gamma":0.03355017064846416,"theta":-0.07577133105802047,"vega":0.08177440273037542,"rho":-0.030283860849651376,"breakevenPct":6.457782449835833},{"delta":0.5,"premium":4.9160409556313995,"strike":74.76678043230945,"iv":0.5378364050056883,"gamma":0.03565483503981797,"theta":-0.0721877133105802,"vega":0.08274141069397042,"rho":-0.033647888258228405,"breakevenPct":5.222877236529116},{"delta":0.55,"premium":5.933398058252428,"strike":76.35275080906149,"iv":0.5407483495145632,"gamma":0.0347284142394822,"theta":-0.07043663430420712,"vega":0.08100614886731392,"rho":-0.03737451407156253,"breakevenPct":4.451353119662064},{"delta":0.6,"premium":7.049902912621359,"strike":77.97087378640776,"iv":0.5497774757281554,"gamma":0.0332073786407767,"theta":-0.06904504854368931,"vega":0.07874077669902912,"rho":-0.04117227162937053,"breakevenPct":3.7707315145367657},{"delta":0.65,"premium":8.166407766990293,"strike":79.58899676375405,"iv":0.5588066019417476,"gamma":0.0316863430420712,"theta":-0.06765346278317151,"vega":0.07647540453074433,"rho":-0.04497002918717854,"breakevenPct":3.090109909411466},{"delta":0.7,"premium":9.728491859468722,"strike":81.59811482433591,"iv":0.5674285347043702,"gamma":0.02915852613538989,"theta":-0.06311293916023993,"vega":0.07132939160239932,"rho":-0.04910720795720592,"breakevenPct":2.483550929623914},{"delta":0.75,"premium":11.44228791773779,"strike":83.74035989717224,"iv":0.575911825192802,"gamma":0.026287917737789202,"theta":-0.057500257069408735,"vega":0.0652025706940874,"rho":-0.05335995373514714,"breakevenPct":1.9022089831283013},{"delta":0.8,"premium":14.463374485596715,"strike":87.11934156378601,"iv":0.6188362139917697,"gamma":0.021929629629629622,"theta":-0.053606584362139914,"vega":0.05795473251028806,"rho":-0.05863010648134088,"breakevenPct":1.4165982656861666},{"delta":0.85,"premium":18.341133896260555,"strike":91.32689987937273,"iv":0.6571310012062727,"gamma":0.016760796139927623,"theta":-0.04576743063932449,"vega":0.04782509047044632,"rho":-0.06456708304933725,"breakevenPct":0.9691099279346289},{"delta":0.9,"premium":20.93462002412545,"strike":94.34258142340168,"iv":0.6269741857659831,"gamma":0.013262605548854042,"theta":-0.029784318455971053,"vega":0.03606393244873342,"rho":-0.06950470958236078,"breakevenPct":0.39625318958448696}]},"raw":{"call":[{"delta":0.15,"premium":1.0689869656049056,"strike":93.79739312098114,"iv":0.7330444737475253,"gamma":0.015685966501819422,"theta":-0.06201972424619572,"vega":0.04829709035832876,"rho":0.0076938513200983305,"breakevenPct":28.71964733593764},{"delta":0.2,"premium":1.136095406360424,"strike":84.53710247349824,"iv":0.5168663604240283,"gamma":0.025766572438162546,"theta":-0.05285342756183745,"vega":0.05758678445229682,"rho":0.010438906693720206,"breakevenPct":16.245858724367245},{"delta":0.25,"premium":1.5601236749116607,"strike":82.77031802120142,"iv":0.5251349116607774,"gamma":0.028310742049469966,"theta":-0.060309257950530035,"vega":0.06440657243816254,"rho":0.012995483168001913,"breakevenPct":14.42393717247364},{"delta":0.3,"premium":1.9841519434628974,"strike":81.0035335689046,"iv":0.5334034628975265,"gamma":0.030854911660777386,"theta":-0.06776508833922261,"vega":0.07122636042402826,"rho":0.015552059642283619,"breakevenPct":12.602015620580033},{"delta":0.35,"premium":2.447099447513812,"strike":79.33701657458563,"iv":0.5369066298342542,"gamma":0.032830386740331494,"theta":-0.07294143646408839,"vega":0.07613425414364641,"rho":0.018087160281505744,"breakevenPct":10.968949826457857},{"delta":0.4,"premium":2.9612185389809698,"strike":77.8023327194598,"iv":0.5341441988950276,"gamma":0.034058133824432166,"theta":-0.07512068753836709,"vega":0.07852836095764272,"rho":0.02059402417463101,"breakevenPct":9.584194380516632},{"delta":0.45,"premium":3.4753376304481276,"strike":76.26764886433395,"iv":0.5313817679558012,"gamma":0.035285880908532845,"theta":-0.0772999386126458,"vega":0.08092246777163904,"rho":0.023100888067756273,"breakevenPct":8.199438934575408},{"delta":0.5,"premium":4.067877412031781,"strike":74.75312145289443,"iv":0.5353213393870602,"gamma":0.035855618615209986,"theta":-0.07987026106696936,"vega":0.08273212258796822,"rho":0.025554418389620703,"breakevenPct":6.948438079954169},{"delta":0.55,"premium":5.0326901248581155,"strike":73.33427922814982,"iv":0.5710761634506243,"gamma":0.03330170261066969,"theta":-0.08429704880817254,"vega":0.08176730987514189,"rho":0.02775476750538484,"breakevenPct":6.332387181828956},{"delta":0.6,"premium":5.847766323024055,"strike":71.91008018327607,"iv":0.5817646048109966,"gamma":0.03182359679266896,"theta":-0.08432794959908363,"vega":0.07985498281786942,"rho":0.030057520831994238,"breakevenPct":5.50589756621453},{"delta":0.65,"premium":6.4491408934707914,"strike":70.4782359679267,"iv":0.5566786941580756,"gamma":0.03188087056128293,"theta":-0.07808510882016036,"vega":0.07659037800687285,"rho":0.03250642385757698,"breakevenPct":4.379073081950447},{"delta":0.7,"premium":7.42390438247012,"strike":68.89442231075697,"iv":0.5564812749003984,"gamma":0.02990996015936255,"theta":-0.07361195219123506,"vega":0.07178525896414344,"rho":0.034687933265312824,"breakevenPct":3.5526820803624077},{"delta":0.75,"premium":8.5889338731444,"strike":67.23009446693658,"iv":0.5655692307692307,"gamma":0.026935762483130905,"theta":-0.06927206477732793,"vega":0.06581524966261809,"rho":0.03673280732187162,"breakevenPct":2.8752080598113627},{"delta":0.8,"premium":9.769770580296896,"strike":65.54318488529015,"iv":0.557876923076923,"gamma":0.024034278002699055,"theta":-0.060972469635627524,"vega":0.057785560053981104,"rho":0.03876436186417212,"breakevenPct":2.1885420157219095},{"delta":0.85,"premium":11.89838582677165,"strike":62.99803149606299,"iv":0.5661305511811023,"gamma":0.019389685039370087,"theta":-0.050772598425196866,"vega":0.04679173228346458,"rho":0.04006199514243786,"breakevenPct":1.6233613606983015},{"delta":0.9,"premium":14.477125984251966,"strike":60.045275590551185,"iv":0.5819573228346456,"gamma":0.013917244094488192,"theta":-0.03967023622047244,"vega":0.034390157480314966,"rho":0.04101106994427413,"breakevenPct":1.11587730638148}],"put":[{"delta":0.1,"premium":0.6001509054325955,"strike":61.001006036217305,"iv":0.5628440643863178,"gamma":0.0148420523138833,"theta":-0.0342251509054326,"vega":0.03610523138832998,"rho":-0.0065084220626357644,"breakevenPct":18.044972685502437},{"delta":0.15,"premium":0.9735294117647059,"strike":63.490196078431374,"iv":0.5601070588235294,"gamma":0.01999921568627451,"theta":-0.04510823529411765,"vega":0.04817764705882353,"rho":-0.009796770228765418,"breakevenPct":15.17412935323384},{"delta":0.2,"premium":1.3792531120331952,"strike":65.66390041493776,"iv":0.5474701244813278,"gamma":0.024474688796680497,"theta":-0.05284149377593361,"vega":0.057807053941908715,"rho":-0.013107465246902098,"breakevenPct":12.775241108677665},{"delta":0.25,"premium":1.8460580912863072,"strike":67.39280774550484,"iv":0.5494756569847856,"gamma":0.027794190871369296,"theta":-0.060241217150760716,"vega":0.06589834024896266,"rho":-0.01645231385317201,"breakevenPct":11.062754878943649},{"delta":0.3,"premium":2.3288709677419352,"strike":69.01290322580645,"iv":0.5401594838709678,"gamma":0.030844258064516128,"theta":-0.06414941935483871,"vega":0.07178593548387097,"rho":-0.019807824799419047,"breakevenPct":9.519630586072573},{"delta":0.35,"premium":2.944007803790412,"strike":70.54069119286511,"iv":0.5445759197324415,"gamma":0.032613489409141584,"theta":-0.06888717948717948,"vega":0.07657603121516166,"rho":-0.023251145593147334,"breakevenPct":8.281297979545872},{"delta":0.4,"premium":3.766192865105909,"strike":71.93422519509475,"iv":0.5718334448160535,"gamma":0.03239052396878484,"theta":-0.0752974358974359,"vega":0.07986477146042363,"rho":-0.026831858947207993,"breakevenPct":7.506061967450673},{"delta":0.45,"premium":4.404095563139932,"strike":73.34470989761093,"iv":0.5661071672354948,"gamma":0.03355017064846416,"theta":-0.07577133105802047,"vega":0.08177440273037542,"rho":-0.030283860849651376,"breakevenPct":6.457782449835833},{"delta":0.5,"premium":4.9160409556313995,"strike":74.76678043230945,"iv":0.5378364050056883,"gamma":0.03565483503981797,"theta":-0.0721877133105802,"vega":0.08274141069397042,"rho":-0.033647888258228405,"breakevenPct":5.222877236529116},{"delta":0.55,"premium":5.933398058252428,"strike":76.35275080906149,"iv":0.5407483495145632,"gamma":0.0347284142394822,"theta":-0.07043663430420712,"vega":0.08100614886731392,"rho":-0.03737451407156253,"breakevenPct":4.451353119662064},{"delta":0.6,"premium":7.049902912621359,"strike":77.97087378640776,"iv":0.5497774757281554,"gamma":0.0332073786407767,"theta":-0.06904504854368931,"vega":0.07874077669902912,"rho":-0.04117227162937053,"breakevenPct":3.7707315145367657},{"delta":0.65,"premium":8.166407766990293,"strike":79.58899676375405,"iv":0.5588066019417476,"gamma":0.0316863430420712,"theta":-0.06765346278317151,"vega":0.07647540453074433,"rho":-0.04497002918717854,"breakevenPct":3.090109909411466},{"delta":0.7,"premium":9.728491859468722,"strike":81.59811482433591,"iv":0.5674285347043702,"gamma":0.02915852613538989,"theta":-0.06311293916023993,"vega":0.07132939160239932,"rho":-0.04910720795720592,"breakevenPct":2.483550929623914},{"delta":0.75,"premium":11.44228791773779,"strike":83.74035989717224,"iv":0.575911825192802,"gamma":0.026287917737789202,"theta":-0.057500257069408735,"vega":0.0652025706940874,"rho":-0.05335995373514714,"breakevenPct":1.9022089831283013},{"delta":0.8,"premium":14.463374485596715,"strike":87.11934156378601,"iv":0.6188362139917697,"gamma":0.021929629629629622,"theta":-0.053606584362139914,"vega":0.05795473251028806,"rho":-0.05863010648134088,"breakevenPct":1.4165982656861666},{"delta":0.85,"premium":18.341133896260555,"strike":91.32689987937273,"iv":0.6571310012062727,"gamma":0.016760796139927623,"theta":-0.04576743063932449,"vega":0.04782509047044632,"rho":-0.06456708304933725,"breakevenPct":0.9691099279346289},{"delta":0.9,"premium":20.93462002412545,"strike":94.34258142340168,"iv":0.6269741857659831,"gamma":0.013262605548854042,"theta":-0.029784318455971053,"vega":0.03606393244873342,"rho":-0.06950470958236078,"breakevenPct":0.39625318958448696}]}},"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"}}