{"symbol":"DAR","url":"https://intraalpha.com/companies/DAR","capturedAt":"2026-10-22T22:59:51.018Z","state":"ready","quote":{"symbol":"DAR","last_price":55.76,"prev_close":59.09,"regular_close":55.64,"change":-3.33,"change_pct":-5.6355,"regular_change":-3.45,"regular_change_pct":-5.8386,"extended_change":0.12,"extended_change_pct":0.2157,"bid":54.15,"ask":57.24,"bid_size":100,"ask_size":100,"volume":3075573,"vwap":55.90549,"open":56.99,"high":57.5,"low":54.86,"close":55.64,"trade_count":45610,"last_trade_at":"2026-10-22T22:46:09.707309115Z","last_quote_at":"2026-10-22T22:46:40.740774036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:49.116504764-04:00","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":"DAR","fetched_at":"2026-10-22T22:59:50.629276+00:00","name":"Darling Ingredients Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Darling Ingredients Inc. develops, produces and sells natural ingredients from edible and non-edible bio-nutrients. The company is headquartered in Irving, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9324574000,"ebitda":1126890000,"pe_ratio":15.97,"peg_ratio":4.307,"book_value":33.24,"dividend_per_share":null,"dividend_yield":null,"eps":3.7,"revenue_ttm":6548664000,"gross_profit_ttm":1724484000,"profit_margin":0.0913,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.0354,"return_on_equity_ttm":0.121,"quarterly_earnings_growth":29.14,"quarterly_revenue_growth":0.164,"analyst_target_price":82.08,"analyst_number":1,"beta":1.047,"fifty_two_week_high":69.98,"fifty_two_week_low":31.48,"fifty_day_ma":63.64,"two_hundred_day_ma":57.86,"shares_outstanding":157803000,"forward_pe":11.67,"price_to_sales":1.424,"price_to_book":1.854,"ev_to_revenue":2.091,"ev_to_ebitda":9.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:50.629276+00:00"},"optionObservedAt":"2026-10-22T19:54:40.350Z","bars":[{"c":62.98,"h":62.98,"l":62.98,"n":7,"o":62.98,"t":"2026-10-15T11:05:00Z","v":409,"vw":62.98},{"c":62.35,"h":62.35,"l":62.35,"n":5,"o":62.35,"t":"2026-10-15T13:10:00Z","v":300,"vw":62.35},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-15T13:20:00Z","v":210,"vw":62.9},{"c":61.4,"h":62.622,"l":61.02,"n":251,"o":62.54,"t":"2026-10-15T13:30:00Z","v":43210,"vw":62.215561},{"c":61.245,"h":61.51,"l":60.8,"n":635,"o":61.48,"t":"2026-10-15T13:35:00Z","v":80417,"vw":61.182463},{"c":61.2,"h":61.427,"l":61.19,"n":163,"o":61.39,"t":"2026-10-15T13:40:00Z","v":6080,"vw":61.369137},{"c":61.17,"h":61.33,"l":60.885,"n":554,"o":61.125,"t":"2026-10-15T13:45:00Z","v":37407,"vw":60.993109},{"c":61.33,"h":61.35,"l":61.14,"n":192,"o":61.17,"t":"2026-10-15T13:50:00Z","v":9470,"vw":61.209468},{"c":61.69,"h":61.8137,"l":61.28,"n":249,"o":61.28,"t":"2026-10-15T13:55:00Z","v":15131,"vw":61.51858},{"c":61.82,"h":62.07,"l":61.69,"n":415,"o":61.69,"t":"2026-10-15T14:00:00Z","v":18227,"vw":61.88387},{"c":62.28,"h":62.4256,"l":61.8163,"n":326,"o":61.86,"t":"2026-10-15T14:05:00Z","v":15074,"vw":62.128261},{"c":61.93,"h":62.27,"l":61.9,"n":445,"o":62.18,"t":"2026-10-15T14:10:00Z","v":21385,"vw":62.079235},{"c":62.17,"h":62.24,"l":61.98,"n":428,"o":61.985,"t":"2026-10-15T14:15:00Z","v":24999,"vw":62.113075},{"c":62.22,"h":62.3,"l":62.16,"n":286,"o":62.24,"t":"2026-10-15T14:20:00Z","v":8851,"vw":62.223409},{"c":61.94,"h":62.19,"l":61.8,"n":414,"o":62.19,"t":"2026-10-15T14:25:00Z","v":35679,"vw":62.032807},{"c":62.15,"h":62.22,"l":61.9,"n":587,"o":61.94,"t":"2026-10-15T14:30:00Z","v":61021,"vw":62.009359},{"c":61.9,"h":62.1,"l":61.9,"n":357,"o":62.1,"t":"2026-10-15T14:35:00Z","v":20580,"vw":62.016839},{"c":62.005,"h":62.09,"l":61.86,"n":381,"o":61.94,"t":"2026-10-15T14:40:00Z","v":21185,"vw":61.932139},{"c":61.95,"h":62.1,"l":61.9,"n":237,"o":62.01,"t":"2026-10-15T14:45:00Z","v":9238,"vw":61.988425},{"c":61.925,"h":61.95,"l":61.64,"n":354,"o":61.95,"t":"2026-10-15T14:50:00Z","v":16416,"vw":61.811905},{"c":61.94,"h":61.94,"l":61.835,"n":286,"o":61.84,"t":"2026-10-15T14:55:00Z","v":10585,"vw":61.901906},{"c":61.9,"h":61.96,"l":61.87,"n":176,"o":61.915,"t":"2026-10-15T15:00:00Z","v":14238,"vw":61.900925},{"c":61.8,"h":61.97,"l":61.78,"n":514,"o":61.9,"t":"2026-10-15T15:05:00Z","v":30371,"vw":61.903539},{"c":61.775,"h":61.8,"l":61.69,"n":320,"o":61.78,"t":"2026-10-15T15:10:00Z","v":24691,"vw":61.775196},{"c":61.725,"h":61.855,"l":61.71,"n":285,"o":61.8,"t":"2026-10-15T15:15:00Z","v":19258,"vw":61.798791},{"c":61.895,"h":61.925,"l":61.75,"n":315,"o":61.77,"t":"2026-10-15T15:20:00Z","v":10846,"vw":61.819881},{"c":61.91,"h":61.98,"l":61.86,"n":121,"o":61.86,"t":"2026-10-15T15:25:00Z","v":3918,"vw":61.92484},{"c":61.795,"h":62.01,"l":61.78,"n":410,"o":61.99,"t":"2026-10-15T15:30:00Z","v":27919,"vw":61.909577},{"c":61.78,"h":61.825,"l":61.7785,"n":148,"o":61.78,"t":"2026-10-15T15:35:00Z","v":6523,"vw":61.78173},{"c":61.845,"h":61.87,"l":61.78,"n":238,"o":61.78,"t":"2026-10-15T15:40:00Z","v":6863,"vw":61.834721},{"c":61.685,"h":61.875,"l":61.685,"n":369,"o":61.845,"t":"2026-10-15T15:45:00Z","v":20046,"vw":61.845533},{"c":61.63,"h":61.71,"l":61.615,"n":214,"o":61.685,"t":"2026-10-15T15:50:00Z","v":8720,"vw":61.664636},{"c":61.5,"h":61.65,"l":61.48,"n":339,"o":61.65,"t":"2026-10-15T15:55:00Z","v":22656,"vw":61.577657},{"c":61.435,"h":61.53,"l":61.435,"n":441,"o":61.495,"t":"2026-10-15T16:00:00Z","v":25688,"vw":61.49136},{"c":61.4,"h":61.43,"l":61.37,"n":262,"o":61.42,"t":"2026-10-15T16:05:00Z","v":7965,"vw":61.397203},{"c":61.41,"h":61.44,"l":61.34,"n":394,"o":61.405,"t":"2026-10-15T16:10:00Z","v":21457,"vw":61.385445},{"c":61.35,"h":61.415,"l":61.29,"n":270,"o":61.415,"t":"2026-10-15T16:15:00Z","v":6836,"vw":61.351067},{"c":61.385,"h":61.41,"l":61.35,"n":189,"o":61.37,"t":"2026-10-15T16:20:00Z","v":14504,"vw":61.364407},{"c":61.5,"h":61.5,"l":61.41,"n":231,"o":61.42,"t":"2026-10-15T16:25:00Z","v":6593,"vw":61.449728},{"c":61.53,"h":61.57,"l":61.5,"n":258,"o":61.505,"t":"2026-10-15T16:30:00Z","v":7470,"vw":61.540424},{"c":61.59,"h":61.59,"l":61.53,"n":227,"o":61.53,"t":"2026-10-15T16:35:00Z","v":7409,"vw":61.56758},{"c":61.53,"h":61.54,"l":61.435,"n":235,"o":61.54,"t":"2026-10-15T16:40:00Z","v":7697,"vw":61.486262},{"c":61.53,"h":61.555,"l":61.46,"n":192,"o":61.48,"t":"2026-10-15T16:45:00Z","v":5688,"vw":61.510746},{"c":61.44,"h":61.495,"l":61.41,"n":433,"o":61.495,"t":"2026-10-15T16:50:00Z","v":22475,"vw":61.43617},{"c":61.485,"h":61.5,"l":61.435,"n":193,"o":61.44,"t":"2026-10-15T16:55:00Z","v":4762,"vw":61.475089},{"c":61.46,"h":61.47,"l":61.445,"n":237,"o":61.47,"t":"2026-10-15T17:00:00Z","v":7414,"vw":61.45881},{"c":61.63,"h":61.64,"l":61.43,"n":343,"o":61.44,"t":"2026-10-15T17:05:00Z","v":10740,"vw":61.537557},{"c":61.54,"h":61.67,"l":61.54,"n":92,"o":61.665,"t":"2026-10-15T17:10:00Z","v":3439,"vw":61.632988},{"c":61.54,"h":61.57,"l":61.51,"n":196,"o":61.53,"t":"2026-10-15T17:15:00Z","v":3621,"vw":61.540441},{"c":61.55,"h":61.58,"l":61.535,"n":170,"o":61.535,"t":"2026-10-15T17:20:00Z","v":4248,"vw":61.561221},{"c":61.48,"h":61.625,"l":61.48,"n":489,"o":61.51,"t":"2026-10-15T17:25:00Z","v":15991,"vw":61.544139},{"c":61.4,"h":61.41,"l":61.33,"n":303,"o":61.38,"t":"2026-10-15T17:30:00Z","v":21726,"vw":61.390499},{"c":61.41,"h":61.45,"l":61.395,"n":226,"o":61.44,"t":"2026-10-15T17:35:00Z","v":6519,"vw":61.422959},{"c":61.545,"h":61.555,"l":61.395,"n":303,"o":61.41,"t":"2026-10-15T17:40:00Z","v":10002,"vw":61.47088},{"c":61.575,"h":61.575,"l":61.51,"n":195,"o":61.54,"t":"2026-10-15T17:45:00Z","v":9293,"vw":61.555974},{"c":61.63,"h":61.63,"l":61.5203,"n":246,"o":61.59,"t":"2026-10-15T17:50:00Z","v":7393,"vw":61.579159},{"c":61.7,"h":61.7,"l":61.63,"n":436,"o":61.67,"t":"2026-10-15T17:55:00Z","v":14149,"vw":61.655825},{"c":61.58,"h":61.71,"l":61.58,"n":302,"o":61.7,"t":"2026-10-15T18:00:00Z","v":9211,"vw":61.66756},{"c":61.51,"h":61.6,"l":61.51,"n":157,"o":61.59,"t":"2026-10-15T18:05:00Z","v":4267,"vw":61.556296},{"c":61.41,"h":61.57,"l":61.41,"n":500,"o":61.47,"t":"2026-10-15T18:10:00Z","v":28079,"vw":61.508266},{"c":61.425,"h":61.43,"l":61.35,"n":282,"o":61.37,"t":"2026-10-15T18:15:00Z","v":8850,"vw":61.400056},{"c":61.35,"h":61.46,"l":61.35,"n":378,"o":61.44,"t":"2026-10-15T18:20:00Z","v":24379,"vw":61.396417},{"c":61.25,"h":61.39,"l":61.195,"n":281,"o":61.36,"t":"2026-10-15T18:25:00Z","v":11258,"vw":61.29929},{"c":61.19,"h":61.24,"l":61.115,"n":385,"o":61.24,"t":"2026-10-15T18:30:00Z","v":16458,"vw":61.17811},{"c":61.135,"h":61.22,"l":61.11,"n":313,"o":61.2,"t":"2026-10-15T18:35:00Z","v":17511,"vw":61.19211},{"c":61.02,"h":61.085,"l":60.95,"n":266,"o":61.085,"t":"2026-10-15T18:40:00Z","v":17548,"vw":60.994299},{"c":60.91,"h":61.04,"l":60.805,"n":492,"o":61,"t":"2026-10-15T18:45:00Z","v":24232,"vw":60.970059},{"c":60.66,"h":60.88,"l":60.66,"n":421,"o":60.85,"t":"2026-10-15T18:50:00Z","v":35015,"vw":60.768771},{"c":60.52,"h":60.72,"l":60.46,"n":495,"o":60.72,"t":"2026-10-15T18:55:00Z","v":20737,"vw":60.613544},{"c":60.64,"h":60.65,"l":60.49,"n":463,"o":60.5,"t":"2026-10-15T19:00:00Z","v":23898,"vw":60.558796},{"c":60.7,"h":60.7,"l":60.54,"n":378,"o":60.645,"t":"2026-10-15T19:05:00Z","v":15404,"vw":60.616781},{"c":60.755,"h":60.79,"l":60.67,"n":306,"o":60.69,"t":"2026-10-15T19:10:00Z","v":15420,"vw":60.725788},{"c":60.46,"h":60.76,"l":60.45,"n":474,"o":60.755,"t":"2026-10-15T19:15:00Z","v":19604,"vw":60.580648},{"c":60.555,"h":60.58,"l":60.44,"n":517,"o":60.46,"t":"2026-10-15T19:20:00Z","v":20459,"vw":60.49892},{"c":60.44,"h":60.58,"l":60.43,"n":513,"o":60.54,"t":"2026-10-15T19:25:00Z","v":19753,"vw":60.520873},{"c":60.58,"h":60.59,"l":60.335,"n":792,"o":60.43,"t":"2026-10-15T19:30:00Z","v":31899,"vw":60.433721},{"c":60.545,"h":60.6,"l":60.5,"n":629,"o":60.58,"t":"2026-10-15T19:35:00Z","v":25893,"vw":60.540621},{"c":60.37,"h":60.545,"l":60.3,"n":800,"o":60.545,"t":"2026-10-15T19:40:00Z","v":38737,"vw":60.428018},{"c":60.47,"h":60.47,"l":60.345,"n":760,"o":60.345,"t":"2026-10-15T19:45:00Z","v":30559,"vw":60.423586},{"c":60.735,"h":60.785,"l":60.46,"n":1398,"o":60.47,"t":"2026-10-15T19:50:00Z","v":73401,"vw":60.657315},{"c":60.88,"h":60.97,"l":60.69,"n":3298,"o":60.74,"t":"2026-10-15T19:55:00Z","v":191513,"vw":60.85792},{"c":60.87,"h":60.87,"l":60.87,"n":64,"o":60.87,"t":"2026-10-15T20:00:00Z","v":413940,"vw":60.87},{"c":61.51,"h":61.58,"l":60.95,"n":90,"o":61.23,"t":"2026-10-16T13:30:00Z","v":12368,"vw":61.257697},{"c":61.28,"h":61.505,"l":61.215,"n":83,"o":61.505,"t":"2026-10-16T13:35:00Z","v":2459,"vw":61.325737},{"c":61.3,"h":61.42,"l":61.28,"n":115,"o":61.42,"t":"2026-10-16T13:40:00Z","v":3704,"vw":61.32067},{"c":61.195,"h":61.3,"l":61.08,"n":205,"o":61.25,"t":"2026-10-16T13:45:00Z","v":6981,"vw":61.178103},{"c":60.955,"h":61.24,"l":60.915,"n":198,"o":61.195,"t":"2026-10-16T13:50:00Z","v":9664,"vw":61.025714},{"c":60.48,"h":60.86,"l":60.48,"n":312,"o":60.86,"t":"2026-10-16T13:55:00Z","v":18231,"vw":60.582999},{"c":60.795,"h":60.82,"l":60.51,"n":224,"o":60.51,"t":"2026-10-16T14:00:00Z","v":12912,"vw":60.685346},{"c":61.01,"h":61.015,"l":60.74,"n":159,"o":60.74,"t":"2026-10-16T14:05:00Z","v":5817,"vw":60.920614},{"c":60.75,"h":61.085,"l":60.695,"n":239,"o":61.01,"t":"2026-10-16T14:10:00Z","v":7746,"vw":60.840891},{"c":60.67,"h":60.795,"l":60.67,"n":207,"o":60.75,"t":"2026-10-16T14:15:00Z","v":6914,"vw":60.728767},{"c":60.67,"h":60.7,"l":60.56,"n":173,"o":60.66,"t":"2026-10-16T14:20:00Z","v":7584,"vw":60.621763},{"c":60.715,"h":60.715,"l":60.515,"n":184,"o":60.61,"t":"2026-10-16T14:25:00Z","v":6826,"vw":60.608391},{"c":60.74,"h":60.75,"l":60.65,"n":223,"o":60.65,"t":"2026-10-16T14:30:00Z","v":8805,"vw":60.70704},{"c":60.93,"h":60.93,"l":60.69,"n":233,"o":60.73,"t":"2026-10-16T14:35:00Z","v":11223,"vw":60.798807},{"c":60.805,"h":60.935,"l":60.805,"n":198,"o":60.9325,"t":"2026-10-16T14:40:00Z","v":8102,"vw":60.874537},{"c":60.73,"h":60.77,"l":60.7,"n":122,"o":60.71,"t":"2026-10-16T14:45:00Z","v":4747,"vw":60.723537},{"c":60.77,"h":60.77,"l":60.68,"n":133,"o":60.73,"t":"2026-10-16T14:50:00Z","v":3945,"vw":60.735605},{"c":60.755,"h":60.755,"l":60.63,"n":177,"o":60.685,"t":"2026-10-16T14:55:00Z","v":6476,"vw":60.693058},{"c":60.71,"h":60.81,"l":60.71,"n":175,"o":60.8,"t":"2026-10-16T15:00:00Z","v":5926,"vw":60.771532},{"c":60.61,"h":60.675,"l":60.465,"n":204,"o":60.675,"t":"2026-10-16T15:05:00Z","v":8380,"vw":60.528873},{"c":60.45,"h":60.61,"l":60.45,"n":178,"o":60.58,"t":"2026-10-16T15:10:00Z","v":6585,"vw":60.531},{"c":60.49,"h":60.49,"l":60.39,"n":204,"o":60.48,"t":"2026-10-16T15:15:00Z","v":7884,"vw":60.45012},{"c":60.46,"h":60.505,"l":60.46,"n":150,"o":60.5,"t":"2026-10-16T15:20:00Z","v":4944,"vw":60.477843},{"c":60.44,"h":60.5,"l":60.4,"n":249,"o":60.46,"t":"2026-10-16T15:25:00Z","v":10557,"vw":60.439514},{"c":60.31,"h":60.4925,"l":60.31,"n":200,"o":60.45,"t":"2026-10-16T15:30:00Z","v":6366,"vw":60.401637},{"c":60.26,"h":60.31,"l":60.15,"n":257,"o":60.31,"t":"2026-10-16T15:35:00Z","v":9795,"vw":60.236635},{"c":60.03,"h":60.28,"l":60.03,"n":514,"o":60.24,"t":"2026-10-16T15:40:00Z","v":27848,"vw":60.183119},{"c":60.235,"h":60.27,"l":59.9,"n":607,"o":60.06,"t":"2026-10-16T15:45:00Z","v":42772,"vw":60.022972},{"c":61.88,"h":62.065,"l":60.23,"n":2071,"o":60.23,"t":"2026-10-16T15:50:00Z","v":146424,"vw":61.358804},{"c":61.87,"h":61.985,"l":61.76,"n":504,"o":61.91,"t":"2026-10-16T15:55:00Z","v":30343,"vw":61.890498},{"c":61.495,"h":61.85,"l":61.485,"n":391,"o":61.7975,"t":"2026-10-16T16:00:00Z","v":22226,"vw":61.686403},{"c":61.61,"h":61.675,"l":61.495,"n":431,"o":61.56,"t":"2026-10-16T16:05:00Z","v":24525,"vw":61.59936},{"c":61.61,"h":61.64,"l":61.56,"n":471,"o":61.61,"t":"2026-10-16T16:10:00Z","v":20549,"vw":61.596733},{"c":61.58,"h":61.6325,"l":61.55,"n":400,"o":61.61,"t":"2026-10-16T16:15:00Z","v":20574,"vw":61.591176},{"c":61.4375,"h":61.61,"l":61.385,"n":464,"o":61.59,"t":"2026-10-16T16:20:00Z","v":20853,"vw":61.533323},{"c":61.595,"h":61.62,"l":61.435,"n":380,"o":61.44,"t":"2026-10-16T16:25:00Z","v":19839,"vw":61.549655},{"c":61.65,"h":61.695,"l":61.575,"n":424,"o":61.61,"t":"2026-10-16T16:30:00Z","v":25196,"vw":61.641475},{"c":61.645,"h":61.74,"l":61.605,"n":417,"o":61.68,"t":"2026-10-16T16:35:00Z","v":25318,"vw":61.675543},{"c":61.625,"h":61.7,"l":61.55,"n":413,"o":61.645,"t":"2026-10-16T16:40:00Z","v":21609,"vw":61.646277},{"c":61.92,"h":61.96,"l":61.61,"n":805,"o":61.64,"t":"2026-10-16T16:45:00Z","v":54779,"vw":61.838106},{"c":61.93,"h":61.95,"l":61.81,"n":540,"o":61.93,"t":"2026-10-16T16:50:00Z","v":42274,"vw":61.877269},{"c":61.74,"h":61.94,"l":61.72,"n":642,"o":61.92,"t":"2026-10-16T16:55:00Z","v":48826,"vw":61.83961},{"c":61.61,"h":61.76,"l":61.58,"n":501,"o":61.72,"t":"2026-10-16T17:00:00Z","v":25817,"vw":61.682215},{"c":61.71,"h":61.71,"l":61.58,"n":564,"o":61.64,"t":"2026-10-16T17:05:00Z","v":34237,"vw":61.647158},{"c":61.65,"h":61.71,"l":61.585,"n":567,"o":61.7,"t":"2026-10-16T17:10:00Z","v":40052,"vw":61.652502},{"c":61.62,"h":61.68,"l":61.59,"n":515,"o":61.645,"t":"2026-10-16T17:15:00Z","v":23775,"vw":61.651546},{"c":61.67,"h":61.68,"l":61.54,"n":706,"o":61.59,"t":"2026-10-16T17:20:00Z","v":31362,"vw":61.59449},{"c":61.65,"h":61.73,"l":61.64,"n":616,"o":61.68,"t":"2026-10-16T17:25:00Z","v":32293,"vw":61.695849},{"c":61.67,"h":61.73,"l":61.65,"n":494,"o":61.65,"t":"2026-10-16T17:30:00Z","v":22480,"vw":61.693932},{"c":61.53,"h":61.67,"l":61.515,"n":709,"o":61.67,"t":"2026-10-16T17:35:00Z","v":38802,"vw":61.593372},{"c":61.53,"h":61.55,"l":61.39,"n":652,"o":61.54,"t":"2026-10-16T17:40:00Z","v":29375,"vw":61.482733},{"c":61.59,"h":61.61,"l":61.51,"n":517,"o":61.53,"t":"2026-10-16T17:45:00Z","v":27793,"vw":61.559112},{"c":61.54,"h":61.655,"l":61.515,"n":574,"o":61.6,"t":"2026-10-16T17:50:00Z","v":30383,"vw":61.606085},{"c":61.6,"h":61.67,"l":61.505,"n":579,"o":61.54,"t":"2026-10-16T17:55:00Z","v":29336,"vw":61.618399},{"c":61.581,"h":61.64,"l":61.53,"n":551,"o":61.625,"t":"2026-10-16T18:00:00Z","v":29412,"vw":61.572812},{"c":61.381,"h":61.595,"l":61.381,"n":654,"o":61.58,"t":"2026-10-16T18:05:00Z","v":29855,"vw":61.513835},{"c":61.42,"h":61.455,"l":61.325,"n":565,"o":61.38,"t":"2026-10-16T18:10:00Z","v":27746,"vw":61.39699},{"c":61.41,"h":61.47,"l":61.375,"n":521,"o":61.42,"t":"2026-10-16T18:15:00Z","v":30290,"vw":61.417575},{"c":61.375,"h":61.43,"l":61.33,"n":668,"o":61.4,"t":"2026-10-16T18:20:00Z","v":29917,"vw":61.390186},{"c":61.41,"h":61.45,"l":61.33,"n":668,"o":61.385,"t":"2026-10-16T18:25:00Z","v":38850,"vw":61.398491},{"c":61.41,"h":61.46,"l":61.38,"n":543,"o":61.42,"t":"2026-10-16T18:30:00Z","v":32164,"vw":61.422859},{"c":61.41,"h":61.435,"l":61.335,"n":448,"o":61.43,"t":"2026-10-16T18:35:00Z","v":23818,"vw":61.389015},{"c":61.42,"h":61.465,"l":61.35,"n":639,"o":61.41,"t":"2026-10-16T18:40:00Z","v":39401,"vw":61.421139},{"c":61.44,"h":61.495,"l":61.42,"n":492,"o":61.445,"t":"2026-10-16T18:45:00Z","v":26862,"vw":61.45856},{"c":61.425,"h":61.48,"l":61.385,"n":499,"o":61.45,"t":"2026-10-16T18:50:00Z","v":26276,"vw":61.422302},{"c":61.475,"h":61.49,"l":61.38,"n":596,"o":61.425,"t":"2026-10-16T18:55:00Z","v":32861,"vw":61.437705},{"c":61.37,"h":61.47,"l":61.365,"n":580,"o":61.47,"t":"2026-10-16T19:00:00Z","v":34774,"vw":61.42027},{"c":61.36,"h":61.39,"l":61.33,"n":656,"o":61.36,"t":"2026-10-16T19:05:00Z","v":39980,"vw":61.35998},{"c":61.495,"h":61.495,"l":61.35,"n":683,"o":61.355,"t":"2026-10-16T19:10:00Z","v":34175,"vw":61.42814},{"c":61.295,"h":61.52,"l":61.29,"n":589,"o":61.511,"t":"2026-10-16T19:15:00Z","v":35701,"vw":61.421572},{"c":61.34,"h":61.37,"l":61.27,"n":659,"o":61.295,"t":"2026-10-16T19:20:00Z","v":35723,"vw":61.33419},{"c":61.39,"h":61.43,"l":61.26,"n":855,"o":61.33,"t":"2026-10-16T19:25:00Z","v":42346,"vw":61.323829},{"c":61.44,"h":61.48,"l":61.33,"n":973,"o":61.42,"t":"2026-10-16T19:30:00Z","v":53554,"vw":61.40737},{"c":61.44,"h":61.47,"l":61.35,"n":922,"o":61.44,"t":"2026-10-16T19:35:00Z","v":46174,"vw":61.426039},{"c":61.235,"h":61.45,"l":61.215,"n":938,"o":61.44,"t":"2026-10-16T19:40:00Z","v":50743,"vw":61.343584},{"c":61.28,"h":61.33,"l":61.15,"n":1019,"o":61.245,"t":"2026-10-16T19:45:00Z","v":57463,"vw":61.233271},{"c":61.375,"h":61.42,"l":61.17,"n":1006,"o":61.25,"t":"2026-10-16T19:50:00Z","v":45414,"vw":61.27461},{"c":61.365,"h":61.44,"l":61.26,"n":4373,"o":61.35,"t":"2026-10-16T19:55:00Z","v":208054,"vw":61.339994},{"c":61.36,"h":61.39,"l":61.36,"n":36,"o":61.39,"t":"2026-10-16T20:00:00Z","v":455962,"vw":61.360281},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-16T20:40:00Z","v":100,"vw":61},{"c":60.9014,"h":60.9092,"l":60.9014,"n":2,"o":60.9092,"t":"2026-10-16T21:55:00Z","v":528,"vw":60.904355},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-19T12:35:00Z","v":300,"vw":62.1},{"c":61.13,"h":61.83,"l":61.1,"n":124,"o":61.33,"t":"2026-10-19T13:30:00Z","v":26780,"vw":61.340261},{"c":61.21,"h":61.49,"l":61.115,"n":45,"o":61.2,"t":"2026-10-19T13:35:00Z","v":8699,"vw":61.130175},{"c":61.2,"h":61.3275,"l":61.17,"n":96,"o":61.3275,"t":"2026-10-19T13:40:00Z","v":3514,"vw":61.273645},{"c":61.03,"h":61.41,"l":61.01,"n":289,"o":61.285,"t":"2026-10-19T13:45:00Z","v":13695,"vw":61.197791},{"c":60.93,"h":61.49,"l":60.93,"n":545,"o":61.125,"t":"2026-10-19T13:50:00Z","v":28913,"vw":61.090481},{"c":61.06,"h":61.06,"l":60.79,"n":150,"o":60.85,"t":"2026-10-19T13:55:00Z","v":9574,"vw":60.926968},{"c":60.88,"h":61.05,"l":60.735,"n":451,"o":61.05,"t":"2026-10-19T14:00:00Z","v":53880,"vw":60.995555},{"c":60.91,"h":61.05,"l":60.905,"n":185,"o":60.92,"t":"2026-10-19T14:05:00Z","v":5637,"vw":60.951406},{"c":60.765,"h":60.8562,"l":60.74,"n":190,"o":60.82,"t":"2026-10-19T14:10:00Z","v":7521,"vw":60.794239},{"c":60.85,"h":60.9125,"l":60.705,"n":221,"o":60.76,"t":"2026-10-19T14:15:00Z","v":9644,"vw":60.795263},{"c":60.74,"h":60.815,"l":60.7,"n":193,"o":60.78,"t":"2026-10-19T14:20:00Z","v":5091,"vw":60.758923},{"c":60.74,"h":60.78,"l":60.66,"n":218,"o":60.735,"t":"2026-10-19T14:25:00Z","v":8386,"vw":60.717101},{"c":60.67,"h":60.84,"l":60.67,"n":193,"o":60.76,"t":"2026-10-19T14:30:00Z","v":6200,"vw":60.786989},{"c":60.61,"h":60.75,"l":60.55,"n":217,"o":60.74,"t":"2026-10-19T14:35:00Z","v":8602,"vw":60.620069},{"c":60.48,"h":60.59,"l":60.45,"n":189,"o":60.59,"t":"2026-10-19T14:40:00Z","v":6289,"vw":60.510196},{"c":60.49,"h":60.53,"l":60.46,"n":169,"o":60.5,"t":"2026-10-19T14:45:00Z","v":5672,"vw":60.495907},{"c":60.38,"h":60.445,"l":60.32,"n":258,"o":60.445,"t":"2026-10-19T14:50:00Z","v":9379,"vw":60.395255},{"c":60.5,"h":60.53,"l":60.365,"n":374,"o":60.38,"t":"2026-10-19T14:55:00Z","v":14291,"vw":60.417043},{"c":60.46,"h":60.52,"l":60.44,"n":256,"o":60.44,"t":"2026-10-19T15:00:00Z","v":10393,"vw":60.469044},{"c":60.335,"h":60.42,"l":60.3,"n":159,"o":60.42,"t":"2026-10-19T15:05:00Z","v":4212,"vw":60.358298},{"c":60.295,"h":60.34,"l":60.25,"n":152,"o":60.34,"t":"2026-10-19T15:10:00Z","v":3755,"vw":60.287771},{"c":60.24,"h":60.26,"l":60.08,"n":199,"o":60.26,"t":"2026-10-19T15:15:00Z","v":8909,"vw":60.169324},{"c":60.06,"h":60.3,"l":60.06,"n":358,"o":60.29,"t":"2026-10-19T15:20:00Z","v":16233,"vw":60.16866},{"c":60.06,"h":60.13,"l":60,"n":361,"o":60.03,"t":"2026-10-19T15:25:00Z","v":30408,"vw":60.046161},{"c":60.13,"h":60.13,"l":59.89,"n":362,"o":60.04,"t":"2026-10-19T15:30:00Z","v":19135,"vw":60.003878},{"c":60.27,"h":60.27,"l":60.155,"n":131,"o":60.155,"t":"2026-10-19T15:35:00Z","v":4561,"vw":60.236053},{"c":60.14,"h":60.2525,"l":60.115,"n":173,"o":60.2475,"t":"2026-10-19T15:40:00Z","v":8195,"vw":60.17582},{"c":60.135,"h":60.16,"l":60.13,"n":89,"o":60.13,"t":"2026-10-19T15:45:00Z","v":3235,"vw":60.138441},{"c":60.16,"h":60.16,"l":60.03,"n":165,"o":60.15,"t":"2026-10-19T15:50:00Z","v":5242,"vw":60.091107},{"c":60.08,"h":60.19,"l":60.06,"n":210,"o":60.155,"t":"2026-10-19T15:55:00Z","v":10685,"vw":60.130496},{"c":60.03,"h":60.1,"l":60.03,"n":210,"o":60.1,"t":"2026-10-19T16:00:00Z","v":6072,"vw":60.064669},{"c":60.08,"h":60.08,"l":59.99,"n":152,"o":60.025,"t":"2026-10-19T16:05:00Z","v":5035,"vw":60.019125},{"c":59.94,"h":60.07,"l":59.92,"n":223,"o":60.06,"t":"2026-10-19T16:10:00Z","v":7733,"vw":59.975363},{"c":59.725,"h":59.96,"l":59.7,"n":349,"o":59.95,"t":"2026-10-19T16:15:00Z","v":10457,"vw":59.835408},{"c":59.68,"h":59.7264,"l":59.59,"n":232,"o":59.725,"t":"2026-10-19T16:20:00Z","v":8774,"vw":59.65834},{"c":59.75,"h":59.77,"l":59.63,"n":225,"o":59.68,"t":"2026-10-19T16:25:00Z","v":6396,"vw":59.706433},{"c":59.82,"h":59.835,"l":59.72,"n":245,"o":59.78,"t":"2026-10-19T16:30:00Z","v":8331,"vw":59.792678},{"c":59.81,"h":59.88,"l":59.81,"n":213,"o":59.83,"t":"2026-10-19T16:35:00Z","v":6978,"vw":59.848198},{"c":59.9,"h":59.91,"l":59.795,"n":184,"o":59.83,"t":"2026-10-19T16:40:00Z","v":6237,"vw":59.846107},{"c":59.86,"h":59.9,"l":59.77,"n":243,"o":59.87,"t":"2026-10-19T16:45:00Z","v":8921,"vw":59.83109},{"c":59.7225,"h":59.91,"l":59.7225,"n":200,"o":59.82,"t":"2026-10-19T16:50:00Z","v":6890,"vw":59.829786},{"c":59.79,"h":59.835,"l":59.72,"n":185,"o":59.73,"t":"2026-10-19T16:55:00Z","v":4883,"vw":59.749112},{"c":60.09,"h":60.1,"l":59.83,"n":322,"o":59.83,"t":"2026-10-19T17:00:00Z","v":12219,"vw":59.985199},{"c":60.0917,"h":60.135,"l":60.07,"n":202,"o":60.11,"t":"2026-10-19T17:05:00Z","v":6933,"vw":60.110867},{"c":60.1082,"h":60.1165,"l":60.08,"n":154,"o":60.09,"t":"2026-10-19T17:10:00Z","v":5299,"vw":60.10188},{"c":60.15,"h":60.19,"l":60.14,"n":177,"o":60.16,"t":"2026-10-19T17:15:00Z","v":7889,"vw":60.164393},{"c":60.16,"h":60.16,"l":60.08,"n":202,"o":60.13,"t":"2026-10-19T17:20:00Z","v":5043,"vw":60.107638},{"c":60.075,"h":60.17,"l":60.075,"n":146,"o":60.165,"t":"2026-10-19T17:25:00Z","v":6244,"vw":60.145905},{"c":60.25,"h":60.25,"l":60.07,"n":311,"o":60.09,"t":"2026-10-19T17:30:00Z","v":11643,"vw":60.139969},{"c":60.19,"h":60.245,"l":60.19,"n":156,"o":60.245,"t":"2026-10-19T17:35:00Z","v":3228,"vw":60.208867},{"c":60.26,"h":60.26,"l":60.14,"n":315,"o":60.18,"t":"2026-10-19T17:40:00Z","v":10083,"vw":60.202398},{"c":60.305,"h":60.385,"l":60.228,"n":265,"o":60.228,"t":"2026-10-19T17:45:00Z","v":6388,"vw":60.327521},{"c":60.19,"h":60.34,"l":60.185,"n":273,"o":60.34,"t":"2026-10-19T17:50:00Z","v":6663,"vw":60.250339},{"c":60.195,"h":60.205,"l":60.145,"n":258,"o":60.19,"t":"2026-10-19T17:55:00Z","v":9064,"vw":60.183594},{"c":60.18,"h":60.22,"l":60.15,"n":267,"o":60.22,"t":"2026-10-19T18:00:00Z","v":12827,"vw":60.183378},{"c":60.265,"h":60.265,"l":60.19,"n":237,"o":60.21,"t":"2026-10-19T18:05:00Z","v":8260,"vw":60.233621},{"c":60.21,"h":60.265,"l":60.15,"n":279,"o":60.265,"t":"2026-10-19T18:10:00Z","v":11536,"vw":60.183561},{"c":59.99,"h":60.17,"l":59.99,"n":219,"o":60.17,"t":"2026-10-19T18:15:00Z","v":6891,"vw":60.081967},{"c":60.13,"h":60.14,"l":59.99,"n":444,"o":60.01,"t":"2026-10-19T18:20:00Z","v":18112,"vw":60.060401},{"c":60.07,"h":60.21,"l":60.07,"n":227,"o":60.15,"t":"2026-10-19T18:25:00Z","v":7658,"vw":60.143645},{"c":60.08,"h":60.11,"l":60.065,"n":262,"o":60.065,"t":"2026-10-19T18:30:00Z","v":8162,"vw":60.092448},{"c":60.1,"h":60.17,"l":59.99,"n":273,"o":60.08,"t":"2026-10-19T18:35:00Z","v":11224,"vw":60.049357},{"c":60.12,"h":60.135,"l":60.02,"n":302,"o":60.095,"t":"2026-10-19T18:40:00Z","v":13353,"vw":60.084489},{"c":60.065,"h":60.155,"l":60.05,"n":335,"o":60.15,"t":"2026-10-19T18:45:00Z","v":12657,"vw":60.100632},{"c":60.115,"h":60.115,"l":60.04,"n":248,"o":60.065,"t":"2026-10-19T18:50:00Z","v":9442,"vw":60.074538},{"c":60.02,"h":60.2,"l":60.02,"n":397,"o":60.13,"t":"2026-10-19T18:55:00Z","v":15726,"vw":60.125647},{"c":60.05,"h":60.05,"l":59.885,"n":465,"o":60.01,"t":"2026-10-19T19:00:00Z","v":20755,"vw":59.973229},{"c":59.99,"h":60.07,"l":59.965,"n":193,"o":60.04,"t":"2026-10-19T19:05:00Z","v":7892,"vw":60.019116},{"c":59.95,"h":60.005,"l":59.94,"n":350,"o":59.99,"t":"2026-10-19T19:10:00Z","v":14429,"vw":59.969779},{"c":60.005,"h":60.005,"l":59.905,"n":464,"o":59.95,"t":"2026-10-19T19:15:00Z","v":16650,"vw":59.928882},{"c":60.08,"h":60.11,"l":59.915,"n":451,"o":60.01,"t":"2026-10-19T19:20:00Z","v":18303,"vw":60.005617},{"c":60.2,"h":60.21,"l":60.08,"n":481,"o":60.08,"t":"2026-10-19T19:25:00Z","v":17363,"vw":60.163675},{"c":60.17,"h":60.195,"l":60.08,"n":498,"o":60.195,"t":"2026-10-19T19:30:00Z","v":18802,"vw":60.130104},{"c":60.185,"h":60.2,"l":60.115,"n":475,"o":60.19,"t":"2026-10-19T19:35:00Z","v":17058,"vw":60.17339},{"c":60.08,"h":60.185,"l":60.08,"n":569,"o":60.185,"t":"2026-10-19T19:40:00Z","v":21934,"vw":60.140715},{"c":59.9,"h":60.07,"l":59.9,"n":828,"o":60.055,"t":"2026-10-19T19:45:00Z","v":36566,"vw":59.969988},{"c":59.775,"h":59.925,"l":59.745,"n":897,"o":59.885,"t":"2026-10-19T19:50:00Z","v":42227,"vw":59.820205},{"c":59.69,"h":59.89,"l":59.68,"n":3332,"o":59.775,"t":"2026-10-19T19:55:00Z","v":166580,"vw":59.774441},{"c":59.69,"h":59.69,"l":59.69,"n":52,"o":59.69,"t":"2026-10-19T20:00:00Z","v":264551,"vw":59.69},{"c":59.6,"h":60.02,"l":59.6,"n":83,"o":60.02,"t":"2026-10-20T13:30:00Z","v":17635,"vw":59.961906},{"c":59.535,"h":59.625,"l":59.2101,"n":243,"o":59.54,"t":"2026-10-20T13:35:00Z","v":10781,"vw":59.432094},{"c":59.0152,"h":59.64,"l":59,"n":226,"o":59.64,"t":"2026-10-20T13:40:00Z","v":20281,"vw":59.42216},{"c":59.15,"h":59.53,"l":59.02,"n":100,"o":59.27,"t":"2026-10-20T13:45:00Z","v":2815,"vw":59.210644},{"c":59.63,"h":59.63,"l":59.1422,"n":252,"o":59.145,"t":"2026-10-20T13:50:00Z","v":8654,"vw":59.333829},{"c":59.2,"h":59.575,"l":59.12,"n":520,"o":59.53,"t":"2026-10-20T13:55:00Z","v":37506,"vw":59.368023},{"c":59.19,"h":59.46,"l":59.14,"n":387,"o":59.15,"t":"2026-10-20T14:00:00Z","v":20750,"vw":59.32746},{"c":59.19,"h":59.2,"l":58.9,"n":347,"o":59.12,"t":"2026-10-20T14:05:00Z","v":17322,"vw":59.105353},{"c":59.3,"h":59.32,"l":59.13,"n":206,"o":59.175,"t":"2026-10-20T14:10:00Z","v":7606,"vw":59.257142},{"c":59.17,"h":59.295,"l":59.09,"n":348,"o":59.295,"t":"2026-10-20T14:15:00Z","v":21598,"vw":59.213354},{"c":58.785,"h":59.1,"l":58.76,"n":315,"o":59.08,"t":"2026-10-20T14:20:00Z","v":29767,"vw":58.973222},{"c":58.86,"h":59.02,"l":58.74,"n":588,"o":58.78,"t":"2026-10-20T14:25:00Z","v":32739,"vw":58.823414},{"c":58.62,"h":58.99,"l":58.605,"n":611,"o":58.87,"t":"2026-10-20T14:30:00Z","v":25415,"vw":58.725698},{"c":58.38,"h":58.59,"l":58.335,"n":408,"o":58.57,"t":"2026-10-20T14:35:00Z","v":17580,"vw":58.473417},{"c":58.495,"h":58.615,"l":58.38,"n":298,"o":58.4,"t":"2026-10-20T14:40:00Z","v":13280,"vw":58.507643},{"c":58.86,"h":58.86,"l":58.505,"n":318,"o":58.54,"t":"2026-10-20T14:45:00Z","v":12747,"vw":58.647257},{"c":58.645,"h":58.81,"l":58.645,"n":283,"o":58.81,"t":"2026-10-20T14:50:00Z","v":8654,"vw":58.696543},{"c":58.7,"h":58.75,"l":58.62,"n":364,"o":58.64,"t":"2026-10-20T14:55:00Z","v":16327,"vw":58.694813},{"c":58.695,"h":58.8,"l":58.63,"n":258,"o":58.705,"t":"2026-10-20T15:00:00Z","v":7778,"vw":58.731684},{"c":58.59,"h":58.74,"l":58.59,"n":357,"o":58.68,"t":"2026-10-20T15:05:00Z","v":13346,"vw":58.647193},{"c":58.6,"h":58.76,"l":58.56,"n":439,"o":58.61,"t":"2026-10-20T15:10:00Z","v":18606,"vw":58.65557},{"c":58.875,"h":58.905,"l":58.55,"n":275,"o":58.58,"t":"2026-10-20T15:15:00Z","v":10088,"vw":58.708176},{"c":58.72,"h":58.885,"l":58.62,"n":463,"o":58.85,"t":"2026-10-20T15:20:00Z","v":23066,"vw":58.678814},{"c":58.75,"h":58.77,"l":58.66,"n":419,"o":58.71,"t":"2026-10-20T15:25:00Z","v":19536,"vw":58.690201},{"c":58.755,"h":58.82,"l":58.71,"n":199,"o":58.78,"t":"2026-10-20T15:30:00Z","v":7557,"vw":58.767381},{"c":58.65,"h":58.79,"l":58.65,"n":241,"o":58.73,"t":"2026-10-20T15:35:00Z","v":10335,"vw":58.708959},{"c":58.575,"h":58.65,"l":58.535,"n":313,"o":58.635,"t":"2026-10-20T15:40:00Z","v":12757,"vw":58.57748},{"c":58.995,"h":58.995,"l":58.585,"n":693,"o":58.585,"t":"2026-10-20T15:45:00Z","v":92286,"vw":58.853265},{"c":59.07,"h":59.07,"l":58.93,"n":265,"o":59.005,"t":"2026-10-20T15:50:00Z","v":12288,"vw":58.994574},{"c":59.202,"h":59.24,"l":59.05,"n":426,"o":59.07,"t":"2026-10-20T15:55:00Z","v":19824,"vw":59.143959},{"c":59.18,"h":59.23,"l":59.085,"n":267,"o":59.11,"t":"2026-10-20T16:00:00Z","v":10281,"vw":59.155031},{"c":59.21,"h":59.22,"l":59.1301,"n":170,"o":59.155,"t":"2026-10-20T16:05:00Z","v":5630,"vw":59.176535},{"c":59.0625,"h":59.25,"l":59.03,"n":317,"o":59.25,"t":"2026-10-20T16:10:00Z","v":17702,"vw":59.164983},{"c":59.16,"h":59.22,"l":59.07,"n":170,"o":59.07,"t":"2026-10-20T16:15:00Z","v":6379,"vw":59.125359},{"c":59.17,"h":59.17,"l":59.095,"n":149,"o":59.165,"t":"2026-10-20T16:20:00Z","v":6216,"vw":59.132746},{"c":59.28,"h":59.28,"l":59.19,"n":96,"o":59.2,"t":"2026-10-20T16:25:00Z","v":3151,"vw":59.210833},{"c":59.33,"h":59.33,"l":59.26,"n":187,"o":59.31,"t":"2026-10-20T16:30:00Z","v":5514,"vw":59.299272},{"c":59.295,"h":59.34,"l":59.295,"n":161,"o":59.3,"t":"2026-10-20T16:35:00Z","v":5210,"vw":59.31407},{"c":59.22,"h":59.28,"l":59.145,"n":262,"o":59.26,"t":"2026-10-20T16:40:00Z","v":10120,"vw":59.182552},{"c":59.24,"h":59.27,"l":59.215,"n":168,"o":59.24,"t":"2026-10-20T16:45:00Z","v":6263,"vw":59.249419},{"c":59.165,"h":59.285,"l":59.11,"n":307,"o":59.245,"t":"2026-10-20T16:50:00Z","v":7314,"vw":59.222632},{"c":59.245,"h":59.245,"l":59.1,"n":359,"o":59.17,"t":"2026-10-20T16:55:00Z","v":16759,"vw":59.152144},{"c":59.07,"h":59.245,"l":59.025,"n":409,"o":59.245,"t":"2026-10-20T17:00:00Z","v":16519,"vw":59.121008},{"c":59.06,"h":59.095,"l":58.995,"n":331,"o":59.06,"t":"2026-10-20T17:05:00Z","v":20676,"vw":59.04589},{"c":59.17,"h":59.17,"l":59.06,"n":315,"o":59.06,"t":"2026-10-20T17:10:00Z","v":13059,"vw":59.126653},{"c":59.24,"h":59.24,"l":59.11,"n":250,"o":59.165,"t":"2026-10-20T17:15:00Z","v":11020,"vw":59.179784},{"c":59.36,"h":59.42,"l":59.205,"n":449,"o":59.2075,"t":"2026-10-20T17:20:00Z","v":41632,"vw":59.343175},{"c":59.405,"h":59.45,"l":59.31,"n":306,"o":59.36,"t":"2026-10-20T17:25:00Z","v":19467,"vw":59.358016},{"c":59.335,"h":59.45,"l":59.275,"n":756,"o":59.41,"t":"2026-10-20T17:30:00Z","v":156372,"vw":59.363347},{"c":59.27,"h":59.38,"l":59.21,"n":416,"o":59.345,"t":"2026-10-20T17:35:00Z","v":28504,"vw":59.293388},{"c":59.32,"h":59.36,"l":59.175,"n":854,"o":59.24,"t":"2026-10-20T17:40:00Z","v":141472,"vw":59.287642},{"c":59.41,"h":59.52,"l":59.25,"n":694,"o":59.35,"t":"2026-10-20T17:45:00Z","v":62047,"vw":59.397082},{"c":59.455,"h":59.5,"l":59.375,"n":546,"o":59.4,"t":"2026-10-20T17:50:00Z","v":144575,"vw":59.417423},{"c":59.41,"h":59.45,"l":59.3,"n":343,"o":59.42,"t":"2026-10-20T17:55:00Z","v":19506,"vw":59.386466},{"c":59.43,"h":59.43,"l":59.26,"n":314,"o":59.41,"t":"2026-10-20T18:00:00Z","v":18928,"vw":59.363858},{"c":59.41,"h":59.5,"l":59.4,"n":263,"o":59.44,"t":"2026-10-20T18:05:00Z","v":13045,"vw":59.469909},{"c":59.35,"h":59.425,"l":59.35,"n":174,"o":59.425,"t":"2026-10-20T18:10:00Z","v":7600,"vw":59.391873},{"c":59.29,"h":59.36,"l":59.25,"n":317,"o":59.34,"t":"2026-10-20T18:15:00Z","v":18635,"vw":59.308495},{"c":59.215,"h":59.325,"l":59.185,"n":306,"o":59.28,"t":"2026-10-20T18:20:00Z","v":20236,"vw":59.24665},{"c":59.25,"h":59.25,"l":59.19,"n":288,"o":59.21,"t":"2026-10-20T18:25:00Z","v":13030,"vw":59.222173},{"c":59.31,"h":59.335,"l":59.24,"n":263,"o":59.24,"t":"2026-10-20T18:30:00Z","v":10426,"vw":59.297194},{"c":59.34,"h":59.35,"l":59.28,"n":298,"o":59.31,"t":"2026-10-20T18:35:00Z","v":12925,"vw":59.337264},{"c":59.335,"h":59.39,"l":59.335,"n":343,"o":59.345,"t":"2026-10-20T18:40:00Z","v":13787,"vw":59.362092},{"c":59.29,"h":59.385,"l":59.275,"n":383,"o":59.34,"t":"2026-10-20T18:45:00Z","v":14929,"vw":59.311531},{"c":59.275,"h":59.33,"l":59.27,"n":282,"o":59.3,"t":"2026-10-20T18:50:00Z","v":9757,"vw":59.300907},{"c":59.38,"h":59.39,"l":59.27,"n":477,"o":59.27,"t":"2026-10-20T18:55:00Z","v":19858,"vw":59.316986},{"c":59.3,"h":59.47,"l":59.29,"n":445,"o":59.35,"t":"2026-10-20T19:00:00Z","v":20563,"vw":59.37823},{"c":59.29,"h":59.36,"l":59.28,"n":320,"o":59.3,"t":"2026-10-20T19:05:00Z","v":12645,"vw":59.321835},{"c":59.23,"h":59.34,"l":59.23,"n":361,"o":59.29,"t":"2026-10-20T19:10:00Z","v":12449,"vw":59.302231},{"c":59.25,"h":59.285,"l":59.14,"n":456,"o":59.23,"t":"2026-10-20T19:15:00Z","v":20474,"vw":59.203016},{"c":59.215,"h":59.32,"l":59.215,"n":474,"o":59.26,"t":"2026-10-20T19:20:00Z","v":17049,"vw":59.265829},{"c":59.23,"h":59.255,"l":59.14,"n":642,"o":59.2,"t":"2026-10-20T19:25:00Z","v":32320,"vw":59.196779},{"c":59.135,"h":59.275,"l":59.135,"n":605,"o":59.235,"t":"2026-10-20T19:30:00Z","v":27135,"vw":59.225119},{"c":59.19,"h":59.195,"l":59.135,"n":630,"o":59.135,"t":"2026-10-20T19:35:00Z","v":21277,"vw":59.161426},{"c":59.21,"h":59.22,"l":59.13,"n":683,"o":59.17,"t":"2026-10-20T19:40:00Z","v":24072,"vw":59.173951},{"c":59.26,"h":59.31,"l":59.17,"n":838,"o":59.215,"t":"2026-10-20T19:45:00Z","v":34375,"vw":59.245807},{"c":59.255,"h":59.29,"l":59.2,"n":1101,"o":59.24,"t":"2026-10-20T19:50:00Z","v":45580,"vw":59.258378},{"c":59.24,"h":59.36,"l":59.2,"n":3124,"o":59.24,"t":"2026-10-20T19:55:00Z","v":153475,"vw":59.287188},{"c":59.22,"h":59.22,"l":59.22,"n":55,"o":59.22,"t":"2026-10-20T20:00:00Z","v":299087,"vw":59.22},{"c":59.135,"h":59.8,"l":58.77,"n":178,"o":59.8,"t":"2026-10-21T13:30:00Z","v":27568,"vw":59.150395},{"c":58.985,"h":59.3,"l":58.89,"n":85,"o":59.15,"t":"2026-10-21T13:35:00Z","v":4512,"vw":59.112036},{"c":58.84,"h":59.02,"l":58.64,"n":141,"o":58.97,"t":"2026-10-21T13:40:00Z","v":7018,"vw":58.823025},{"c":58.985,"h":59.0399,"l":58.745,"n":232,"o":58.745,"t":"2026-10-21T13:45:00Z","v":15597,"vw":58.919984},{"c":58.98,"h":59.075,"l":58.895,"n":244,"o":58.98,"t":"2026-10-21T13:50:00Z","v":15609,"vw":58.959047},{"c":58.945,"h":59.04,"l":58.86,"n":347,"o":58.95,"t":"2026-10-21T13:55:00Z","v":48217,"vw":58.93218},{"c":59.115,"h":59.19,"l":58.945,"n":239,"o":59.049,"t":"2026-10-21T14:00:00Z","v":9716,"vw":59.105631},{"c":59.245,"h":59.3,"l":59.07,"n":242,"o":59.08,"t":"2026-10-21T14:05:00Z","v":11860,"vw":59.164401},{"c":59.23,"h":59.33,"l":59.18,"n":258,"o":59.245,"t":"2026-10-21T14:10:00Z","v":11939,"vw":59.236224},{"c":58.905,"h":59.18,"l":58.83,"n":250,"o":59.18,"t":"2026-10-21T14:15:00Z","v":20825,"vw":58.958849},{"c":58.9,"h":59.05,"l":58.81,"n":247,"o":58.905,"t":"2026-10-21T14:20:00Z","v":44582,"vw":58.904583},{"c":58.77,"h":58.92,"l":58.71,"n":146,"o":58.9,"t":"2026-10-21T14:25:00Z","v":6874,"vw":58.808985},{"c":58.91,"h":58.93,"l":58.695,"n":329,"o":58.695,"t":"2026-10-21T14:30:00Z","v":12393,"vw":58.818924},{"c":58.96,"h":58.97,"l":58.9,"n":127,"o":58.9,"t":"2026-10-21T14:35:00Z","v":5895,"vw":58.925142},{"c":58.78,"h":58.94,"l":58.725,"n":316,"o":58.935,"t":"2026-10-21T14:40:00Z","v":22651,"vw":58.875873},{"c":58.79,"h":58.83,"l":58.74,"n":156,"o":58.75,"t":"2026-10-21T14:45:00Z","v":5160,"vw":58.796139},{"c":58.895,"h":58.895,"l":58.78,"n":257,"o":58.79,"t":"2026-10-21T14:50:00Z","v":13746,"vw":58.820397},{"c":58.735,"h":58.91,"l":58.735,"n":295,"o":58.91,"t":"2026-10-21T14:55:00Z","v":24787,"vw":58.839508},{"c":58.78,"h":58.8,"l":58.73,"n":158,"o":58.75,"t":"2026-10-21T15:00:00Z","v":7101,"vw":58.764335},{"c":58.675,"h":58.765,"l":58.63,"n":186,"o":58.765,"t":"2026-10-21T15:05:00Z","v":10625,"vw":58.679732},{"c":58.63,"h":58.71,"l":58.58,"n":269,"o":58.675,"t":"2026-10-21T15:10:00Z","v":10767,"vw":58.623914},{"c":58.58,"h":58.62,"l":58.54,"n":194,"o":58.62,"t":"2026-10-21T15:15:00Z","v":6991,"vw":58.577985},{"c":58.655,"h":58.68,"l":58.49,"n":354,"o":58.575,"t":"2026-10-21T15:20:00Z","v":15569,"vw":58.565401},{"c":58.72,"h":58.73,"l":58.48,"n":486,"o":58.635,"t":"2026-10-21T15:25:00Z","v":52045,"vw":58.542322},{"c":58.64,"h":58.79,"l":58.6,"n":254,"o":58.75,"t":"2026-10-21T15:30:00Z","v":17524,"vw":58.679478},{"c":58.795,"h":58.795,"l":58.625,"n":194,"o":58.67,"t":"2026-10-21T15:35:00Z","v":13418,"vw":58.663763},{"c":58.875,"h":58.88,"l":58.79,"n":240,"o":58.795,"t":"2026-10-21T15:40:00Z","v":11084,"vw":58.828338},{"c":58.93,"h":58.93,"l":58.84,"n":181,"o":58.87,"t":"2026-10-21T15:45:00Z","v":6698,"vw":58.893815},{"c":58.84,"h":58.92,"l":58.79,"n":456,"o":58.905,"t":"2026-10-21T15:50:00Z","v":22001,"vw":58.84408},{"c":58.775,"h":58.9,"l":58.7,"n":222,"o":58.83,"t":"2026-10-21T15:55:00Z","v":8266,"vw":58.806689},{"c":58.785,"h":58.82,"l":58.73,"n":231,"o":58.79,"t":"2026-10-21T16:00:00Z","v":8027,"vw":58.758451},{"c":58.85,"h":58.87,"l":58.735,"n":347,"o":58.785,"t":"2026-10-21T16:05:00Z","v":13994,"vw":58.809699},{"c":58.865,"h":58.87,"l":58.8,"n":256,"o":58.865,"t":"2026-10-21T16:10:00Z","v":29713,"vw":58.856475},{"c":58.755,"h":58.865,"l":58.73,"n":285,"o":58.865,"t":"2026-10-21T16:15:00Z","v":11018,"vw":58.80175},{"c":58.77,"h":58.82,"l":58.75,"n":239,"o":58.75,"t":"2026-10-21T16:20:00Z","v":9017,"vw":58.789554},{"c":58.84,"h":58.84,"l":58.7,"n":222,"o":58.77,"t":"2026-10-21T16:25:00Z","v":9274,"vw":58.759938},{"c":58.7,"h":58.81,"l":58.675,"n":266,"o":58.81,"t":"2026-10-21T16:30:00Z","v":8277,"vw":58.760822},{"c":58.44,"h":58.7,"l":58.3401,"n":352,"o":58.7,"t":"2026-10-21T16:35:00Z","v":23814,"vw":58.476754},{"c":58.45,"h":58.48,"l":58.34,"n":397,"o":58.45,"t":"2026-10-21T16:40:00Z","v":15031,"vw":58.417699},{"c":58.495,"h":58.54,"l":58.4,"n":381,"o":58.45,"t":"2026-10-21T16:45:00Z","v":19187,"vw":58.465279},{"c":58.66,"h":58.665,"l":58.487,"n":282,"o":58.49,"t":"2026-10-21T16:50:00Z","v":10802,"vw":58.555483},{"c":58.67,"h":58.695,"l":58.61,"n":242,"o":58.65,"t":"2026-10-21T16:55:00Z","v":10296,"vw":58.663425},{"c":58.5,"h":58.64,"l":58.49,"n":306,"o":58.64,"t":"2026-10-21T17:00:00Z","v":12123,"vw":58.543367},{"c":58.52,"h":58.59,"l":58.51,"n":202,"o":58.51,"t":"2026-10-21T17:05:00Z","v":9639,"vw":58.543353},{"c":58.595,"h":58.595,"l":58.52,"n":286,"o":58.56,"t":"2026-10-21T17:10:00Z","v":9737,"vw":58.538407},{"c":58.645,"h":58.66,"l":58.565,"n":230,"o":58.605,"t":"2026-10-21T17:15:00Z","v":7858,"vw":58.610188},{"c":58.725,"h":58.74,"l":58.645,"n":209,"o":58.66,"t":"2026-10-21T17:20:00Z","v":7788,"vw":58.690003},{"c":58.76,"h":58.77,"l":58.71,"n":180,"o":58.73,"t":"2026-10-21T17:25:00Z","v":6125,"vw":58.732569},{"c":58.755,"h":58.82,"l":58.74,"n":313,"o":58.74,"t":"2026-10-21T17:30:00Z","v":11148,"vw":58.785044},{"c":58.69,"h":58.79,"l":58.69,"n":247,"o":58.755,"t":"2026-10-21T17:35:00Z","v":10815,"vw":58.739872},{"c":58.645,"h":58.75,"l":58.635,"n":266,"o":58.72,"t":"2026-10-21T17:40:00Z","v":12591,"vw":58.698463},{"c":58.51,"h":58.645,"l":58.49,"n":312,"o":58.645,"t":"2026-10-21T17:45:00Z","v":16206,"vw":58.54845},{"c":58.55,"h":58.55,"l":58.48,"n":210,"o":58.51,"t":"2026-10-21T17:50:00Z","v":6978,"vw":58.526646},{"c":58.56,"h":58.58,"l":58.525,"n":273,"o":58.525,"t":"2026-10-21T17:55:00Z","v":7319,"vw":58.557131},{"c":58.6,"h":58.615,"l":58.53,"n":270,"o":58.55,"t":"2026-10-21T18:00:00Z","v":11040,"vw":58.562546},{"c":58.51,"h":58.66,"l":58.51,"n":316,"o":58.605,"t":"2026-10-21T18:05:00Z","v":14928,"vw":58.578936},{"c":58.565,"h":58.565,"l":58.51,"n":261,"o":58.51,"t":"2026-10-21T18:10:00Z","v":9346,"vw":58.542289},{"c":58.64,"h":58.64,"l":58.53,"n":359,"o":58.59,"t":"2026-10-21T18:15:00Z","v":18993,"vw":58.580392},{"c":58.585,"h":58.625,"l":58.585,"n":189,"o":58.625,"t":"2026-10-21T18:20:00Z","v":6499,"vw":58.602484},{"c":58.575,"h":58.63,"l":58.545,"n":282,"o":58.57,"t":"2026-10-21T18:25:00Z","v":11826,"vw":58.579876},{"c":58.625,"h":58.63,"l":58.57,"n":175,"o":58.57,"t":"2026-10-21T18:30:00Z","v":7194,"vw":58.604488},{"c":58.6,"h":58.64,"l":58.59,"n":262,"o":58.61,"t":"2026-10-21T18:35:00Z","v":9215,"vw":58.61199},{"c":58.645,"h":58.66,"l":58.59,"n":272,"o":58.615,"t":"2026-10-21T18:40:00Z","v":12872,"vw":58.633451},{"c":58.77,"h":58.81,"l":58.59,"n":597,"o":58.645,"t":"2026-10-21T18:45:00Z","v":27598,"vw":58.727049},{"c":58.9,"h":58.9,"l":58.77,"n":232,"o":58.77,"t":"2026-10-21T18:50:00Z","v":8492,"vw":58.85455},{"c":58.84,"h":58.89,"l":58.82,"n":384,"o":58.885,"t":"2026-10-21T18:55:00Z","v":14158,"vw":58.854985},{"c":58.93,"h":58.93,"l":58.825,"n":419,"o":58.855,"t":"2026-10-21T19:00:00Z","v":17416,"vw":58.891077},{"c":59.01,"h":59.03,"l":58.9,"n":327,"o":58.94,"t":"2026-10-21T19:05:00Z","v":12780,"vw":58.975736},{"c":58.995,"h":59.01,"l":58.88,"n":438,"o":59.01,"t":"2026-10-21T19:10:00Z","v":18732,"vw":58.927159},{"c":58.75,"h":58.99,"l":58.75,"n":487,"o":58.97,"t":"2026-10-21T19:15:00Z","v":23725,"vw":58.911955},{"c":59.005,"h":59.065,"l":58.74,"n":677,"o":58.74,"t":"2026-10-21T19:20:00Z","v":38696,"vw":58.95783},{"c":59,"h":59.02,"l":58.9,"n":540,"o":59.005,"t":"2026-10-21T19:25:00Z","v":27797,"vw":58.963856},{"c":59.005,"h":59.02,"l":58.91,"n":599,"o":59,"t":"2026-10-21T19:30:00Z","v":28541,"vw":58.976013},{"c":58.94,"h":59.005,"l":58.94,"n":602,"o":59.005,"t":"2026-10-21T19:35:00Z","v":25387,"vw":58.978107},{"c":59.04,"h":59.08,"l":58.92,"n":941,"o":58.93,"t":"2026-10-21T19:40:00Z","v":40673,"vw":58.991193},{"c":59.005,"h":59.125,"l":59.005,"n":962,"o":59.04,"t":"2026-10-21T19:45:00Z","v":40336,"vw":59.065892},{"c":59.16,"h":59.21,"l":59.01,"n":1057,"o":59.01,"t":"2026-10-21T19:50:00Z","v":55034,"vw":59.119834},{"c":59.1,"h":59.32,"l":59.045,"n":3640,"o":59.16,"t":"2026-10-21T19:55:00Z","v":195890,"vw":59.156256},{"c":59.09,"h":59.09,"l":59.09,"n":45,"o":59.09,"t":"2026-10-21T20:00:00Z","v":308362,"vw":59.09},{"c":59.3,"h":59.3,"l":58.96,"n":29,"o":58.98,"t":"2026-10-22T08:35:00Z","v":1382,"vw":59.174183},{"c":59.15,"h":59.3,"l":59.15,"n":14,"o":59.3,"t":"2026-10-22T08:40:00Z","v":1041,"vw":59.224194},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-22T09:45:00Z","v":101,"vw":59.5},{"c":59.1,"h":59.78,"l":59.1,"n":27,"o":59.77,"t":"2026-10-22T10:30:00Z","v":1443,"vw":59.483455},{"c":59.4,"h":59.4,"l":59.02,"n":15,"o":59.02,"t":"2026-10-22T10:35:00Z","v":852,"vw":59.214029},{"c":59.2,"h":59.4,"l":59.2,"n":5,"o":59.4,"t":"2026-10-22T12:15:00Z","v":512,"vw":59.353488},{"c":57.25,"h":57.25,"l":57.25,"n":8,"o":57.25,"t":"2026-10-22T13:25:00Z","v":1473,"vw":57.25},{"c":57.195,"h":57.195,"l":56.32,"n":551,"o":56.99,"t":"2026-10-22T13:30:00Z","v":87747,"vw":56.593943},{"c":56.895,"h":57.5,"l":56.72,"n":365,"o":56.85,"t":"2026-10-22T13:35:00Z","v":34441,"vw":57.202684},{"c":56.805,"h":57.03,"l":56.5631,"n":333,"o":56.885,"t":"2026-10-22T13:40:00Z","v":16942,"vw":56.772783},{"c":56.95,"h":57.14,"l":56.835,"n":280,"o":56.875,"t":"2026-10-22T13:45:00Z","v":11405,"vw":56.978491},{"c":57.02,"h":57.295,"l":56.9517,"n":782,"o":56.96,"t":"2026-10-22T13:50:00Z","v":55116,"vw":57.118336},{"c":56.5,"h":57.13,"l":56.5,"n":761,"o":57,"t":"2026-10-22T13:55:00Z","v":118889,"vw":56.927275},{"c":56.62,"h":56.88,"l":56.6,"n":470,"o":56.605,"t":"2026-10-22T14:00:00Z","v":25827,"vw":56.693695},{"c":56.05,"h":56.51,"l":55.88,"n":550,"o":56.5,"t":"2026-10-22T14:05:00Z","v":31712,"vw":56.164148},{"c":56.3,"h":56.3,"l":55.705,"n":675,"o":56,"t":"2026-10-22T14:10:00Z","v":38792,"vw":55.971576},{"c":56.325,"h":56.44,"l":56.09,"n":432,"o":56.31,"t":"2026-10-22T14:15:00Z","v":17355,"vw":56.293536},{"c":56.16,"h":56.4,"l":56.1,"n":505,"o":56.27,"t":"2026-10-22T14:20:00Z","v":32966,"vw":56.237967},{"c":55.93,"h":56.24,"l":55.76,"n":442,"o":56.1,"t":"2026-10-22T14:25:00Z","v":17645,"vw":56.030972},{"c":55.725,"h":55.8999,"l":55.54,"n":505,"o":55.825,"t":"2026-10-22T14:30:00Z","v":33930,"vw":55.704008},{"c":55.665,"h":55.735,"l":55.53,"n":455,"o":55.67,"t":"2026-10-22T14:35:00Z","v":18161,"vw":55.604959},{"c":55.66,"h":55.865,"l":55.61,"n":463,"o":55.665,"t":"2026-10-22T14:40:00Z","v":22179,"vw":55.770058},{"c":55.58,"h":55.7,"l":55.53,"n":357,"o":55.66,"t":"2026-10-22T14:45:00Z","v":11903,"vw":55.603918},{"c":55.44,"h":55.57,"l":55.42,"n":341,"o":55.57,"t":"2026-10-22T14:50:00Z","v":13851,"vw":55.483846},{"c":55.135,"h":55.435,"l":55.11,"n":554,"o":55.4,"t":"2026-10-22T14:55:00Z","v":19880,"vw":55.287819},{"c":55.3,"h":55.35,"l":55.08,"n":417,"o":55.08,"t":"2026-10-22T15:00:00Z","v":11873,"vw":55.236272},{"c":55.4,"h":55.44,"l":55.3,"n":444,"o":55.3,"t":"2026-10-22T15:05:00Z","v":16571,"vw":55.365885},{"c":55.275,"h":55.5,"l":55.275,"n":542,"o":55.39,"t":"2026-10-22T15:10:00Z","v":16911,"vw":55.419559},{"c":55.2,"h":55.25,"l":55.16,"n":302,"o":55.245,"t":"2026-10-22T15:15:00Z","v":8940,"vw":55.216686},{"c":55.04,"h":55.22,"l":55,"n":545,"o":55.2,"t":"2026-10-22T15:20:00Z","v":24060,"vw":55.084293},{"c":54.925,"h":55.07,"l":54.86,"n":478,"o":55.04,"t":"2026-10-22T15:25:00Z","v":22950,"vw":54.966322},{"c":55.045,"h":55.11,"l":54.925,"n":658,"o":54.925,"t":"2026-10-22T15:30:00Z","v":57016,"vw":55.000109},{"c":55.035,"h":55.11,"l":54.875,"n":492,"o":55.01,"t":"2026-10-22T15:35:00Z","v":25335,"vw":54.977861},{"c":55.2,"h":55.21,"l":54.92,"n":338,"o":55,"t":"2026-10-22T15:40:00Z","v":14810,"vw":55.020106},{"c":55.48,"h":55.535,"l":55.2,"n":444,"o":55.2,"t":"2026-10-22T15:45:00Z","v":19672,"vw":55.377968},{"c":55.47,"h":55.53,"l":55.4003,"n":388,"o":55.48,"t":"2026-10-22T15:50:00Z","v":18350,"vw":55.45948},{"c":55.585,"h":55.66,"l":55.465,"n":376,"o":55.47,"t":"2026-10-22T15:55:00Z","v":14569,"vw":55.54679},{"c":55.655,"h":55.77,"l":55.59,"n":885,"o":55.62,"t":"2026-10-22T16:00:00Z","v":51612,"vw":55.702527},{"c":55.7,"h":55.75,"l":55.54,"n":457,"o":55.59,"t":"2026-10-22T16:05:00Z","v":18985,"vw":55.608567},{"c":55.92,"h":55.92,"l":55.71,"n":412,"o":55.72,"t":"2026-10-22T16:10:00Z","v":18242,"vw":55.769011},{"c":55.71,"h":55.94,"l":55.7075,"n":457,"o":55.92,"t":"2026-10-22T16:15:00Z","v":16857,"vw":55.815879},{"c":55.85,"h":55.9,"l":55.735,"n":430,"o":55.75,"t":"2026-10-22T16:20:00Z","v":21065,"vw":55.841228},{"c":55.885,"h":56,"l":55.865,"n":455,"o":55.89,"t":"2026-10-22T16:25:00Z","v":34976,"vw":55.901236},{"c":55.855,"h":55.99,"l":55.76,"n":494,"o":55.9,"t":"2026-10-22T16:30:00Z","v":21828,"vw":55.869575},{"c":55.91,"h":55.93,"l":55.77,"n":324,"o":55.89,"t":"2026-10-22T16:35:00Z","v":11655,"vw":55.864426},{"c":56.16,"h":56.16,"l":55.87,"n":422,"o":55.87,"t":"2026-10-22T16:40:00Z","v":19088,"vw":56.067663},{"c":56.26,"h":56.26,"l":56.04,"n":465,"o":56.16,"t":"2026-10-22T16:45:00Z","v":22153,"vw":56.143274},{"c":56.3375,"h":56.37,"l":56.2,"n":325,"o":56.22,"t":"2026-10-22T16:50:00Z","v":14470,"vw":56.289469},{"c":56.355,"h":56.39,"l":56.3,"n":386,"o":56.34,"t":"2026-10-22T16:55:00Z","v":16455,"vw":56.356337},{"c":56.1875,"h":56.44,"l":56.17,"n":338,"o":56.34,"t":"2026-10-22T17:00:00Z","v":19621,"vw":56.338441},{"c":56.025,"h":56.25,"l":56.025,"n":379,"o":56.24,"t":"2026-10-22T17:05:00Z","v":13505,"vw":56.164152},{"c":56.185,"h":56.21,"l":56.03,"n":352,"o":56.03,"t":"2026-10-22T17:10:00Z","v":12452,"vw":56.160749},{"c":56.08,"h":56.185,"l":56.055,"n":433,"o":56.185,"t":"2026-10-22T17:15:00Z","v":19314,"vw":56.101075},{"c":56.13,"h":56.16,"l":56.085,"n":282,"o":56.11,"t":"2026-10-22T17:20:00Z","v":11957,"vw":56.130908},{"c":56.21,"h":56.26,"l":56.13,"n":317,"o":56.16,"t":"2026-10-22T17:25:00Z","v":11032,"vw":56.185761},{"c":56.21,"h":56.425,"l":56.2,"n":549,"o":56.26,"t":"2026-10-22T17:30:00Z","v":27326,"vw":56.307693},{"c":55.965,"h":56.22,"l":55.965,"n":402,"o":56.18,"t":"2026-10-22T17:35:00Z","v":41414,"vw":56.100283},{"c":56.22,"h":56.2796,"l":55.965,"n":629,"o":55.965,"t":"2026-10-22T17:40:00Z","v":46692,"vw":56.065456},{"c":56.16,"h":56.29,"l":56.15,"n":412,"o":56.225,"t":"2026-10-22T17:45:00Z","v":15722,"vw":56.226619},{"c":56.095,"h":56.16,"l":56.07,"n":803,"o":56.16,"t":"2026-10-22T17:50:00Z","v":51310,"vw":56.114859},{"c":56.3,"h":56.3,"l":56.02,"n":644,"o":56.1,"t":"2026-10-22T17:55:00Z","v":66317,"vw":56.095929},{"c":56.32,"h":56.33,"l":56.23,"n":483,"o":56.26,"t":"2026-10-22T18:00:00Z","v":23164,"vw":56.26294},{"c":56.275,"h":56.36,"l":56.21,"n":532,"o":56.33,"t":"2026-10-22T18:05:00Z","v":28286,"vw":56.272902},{"c":56.225,"h":56.28,"l":56.15,"n":454,"o":56.27,"t":"2026-10-22T18:10:00Z","v":33855,"vw":56.211268},{"c":56.265,"h":56.3,"l":56.19,"n":323,"o":56.2,"t":"2026-10-22T18:15:00Z","v":17798,"vw":56.242104},{"c":56.235,"h":56.275,"l":56.16,"n":591,"o":56.265,"t":"2026-10-22T18:20:00Z","v":41136,"vw":56.217407},{"c":56.33,"h":56.345,"l":56.22,"n":555,"o":56.235,"t":"2026-10-22T18:25:00Z","v":34370,"vw":56.269618},{"c":56.09,"h":56.285,"l":55.87,"n":654,"o":56.285,"t":"2026-10-22T18:30:00Z","v":28708,"vw":56.124803},{"c":56.05,"h":56.11,"l":56.02,"n":460,"o":56.09,"t":"2026-10-22T18:35:00Z","v":26915,"vw":56.046462},{"c":56.11,"h":56.11,"l":55.9,"n":415,"o":56.05,"t":"2026-10-22T18:40:00Z","v":14226,"vw":56.013822},{"c":55.965,"h":56.1525,"l":55.965,"n":576,"o":56.11,"t":"2026-10-22T18:45:00Z","v":35326,"vw":56.068365},{"c":55.79,"h":55.99,"l":55.78,"n":424,"o":55.98,"t":"2026-10-22T18:50:00Z","v":25374,"vw":55.914836},{"c":55.73,"h":55.81,"l":55.7,"n":515,"o":55.74,"t":"2026-10-22T18:55:00Z","v":24024,"vw":55.758942},{"c":55.59,"h":55.735,"l":55.58,"n":672,"o":55.73,"t":"2026-10-22T19:00:00Z","v":36304,"vw":55.644146},{"c":55.565,"h":55.665,"l":55.525,"n":787,"o":55.63,"t":"2026-10-22T19:05:00Z","v":42389,"vw":55.595523},{"c":55.6,"h":55.67,"l":55.54,"n":848,"o":55.57,"t":"2026-10-22T19:10:00Z","v":39855,"vw":55.596479},{"c":55.535,"h":55.64,"l":55.49,"n":725,"o":55.59,"t":"2026-10-22T19:15:00Z","v":48556,"vw":55.567696},{"c":55.71,"h":55.77,"l":55.535,"n":938,"o":55.535,"t":"2026-10-22T19:20:00Z","v":61709,"vw":55.667854},{"c":55.745,"h":55.82,"l":55.68,"n":813,"o":55.74,"t":"2026-10-22T19:25:00Z","v":38822,"vw":55.736273},{"c":55.74,"h":55.785,"l":55.61,"n":821,"o":55.74,"t":"2026-10-22T19:30:00Z","v":44193,"vw":55.702822},{"c":55.71,"h":55.8,"l":55.68,"n":708,"o":55.74,"t":"2026-10-22T19:35:00Z","v":30592,"vw":55.727056},{"c":55.62,"h":55.71,"l":55.6,"n":912,"o":55.71,"t":"2026-10-22T19:40:00Z","v":36142,"vw":55.665603},{"c":55.605,"h":55.765,"l":55.555,"n":1206,"o":55.62,"t":"2026-10-22T19:45:00Z","v":55895,"vw":55.657382},{"c":55.455,"h":55.745,"l":55.455,"n":1441,"o":55.62,"t":"2026-10-22T19:50:00Z","v":82075,"vw":55.59251},{"c":55.67,"h":55.69,"l":55.44,"n":4038,"o":55.455,"t":"2026-10-22T19:55:00Z","v":258044,"vw":55.531365},{"c":55.64,"h":55.666,"l":55.64,"n":74,"o":55.666,"t":"2026-10-22T20:00:00Z","v":430181,"vw":55.640006},{"c":55.7616,"h":55.7616,"l":55.7616,"n":1,"o":55.7616,"t":"2026-10-22T20:10:00Z","v":18409,"vw":55.7616},{"c":55.76,"h":56,"l":55.76,"n":4,"o":56,"t":"2026-10-22T22:45:00Z","v":361,"vw":55.830588}],"history":[{"c":38.19,"h":38.59,"l":37.63,"n":19099,"o":38.38,"t":"2024-10-21T04:00:00Z","v":1309019,"vw":38.090101},{"c":38.56,"h":38.81,"l":38,"n":21284,"o":38.29,"t":"2024-10-22T04:00:00Z","v":1871514,"vw":38.532363},{"c":38.25,"h":38.84,"l":37.96,"n":26226,"o":38.43,"t":"2024-10-23T04:00:00Z","v":2628735,"vw":38.254732},{"c":37.76,"h":39.33,"l":36.5,"n":36788,"o":36.5,"t":"2024-10-24T04:00:00Z","v":3872268,"vw":37.753667},{"c":39.11,"h":40.12,"l":38.13,"n":25164,"o":38.42,"t":"2024-10-25T04:00:00Z","v":2307411,"vw":39.183992},{"c":39.47,"h":40.07,"l":38.91,"n":24072,"o":39.17,"t":"2024-10-28T04:00:00Z","v":1825014,"vw":39.603689},{"c":39.06,"h":39.72,"l":39.05,"n":20133,"o":39.5,"t":"2024-10-29T04:00:00Z","v":1546528,"vw":39.199943},{"c":39.86,"h":41,"l":38.8,"n":27614,"o":39.15,"t":"2024-10-30T04:00:00Z","v":2599703,"vw":40.185497},{"c":39.11,"h":39.89,"l":39.11,"n":17365,"o":39.65,"t":"2024-10-31T04:00:00Z","v":1259064,"vw":39.310162},{"c":39.4,"h":40.42,"l":39.11,"n":24260,"o":39.5,"t":"2024-11-01T04:00:00Z","v":1584610,"vw":39.588324},{"c":39.8,"h":40.39,"l":39.62,"n":22927,"o":39.69,"t":"2024-11-04T05:00:00Z","v":1681155,"vw":39.894468},{"c":40.03,"h":40.18,"l":39.22,"n":21411,"o":39.55,"t":"2024-11-05T05:00:00Z","v":2360032,"vw":39.966923},{"c":39.38,"h":39.93,"l":36.08,"n":40471,"o":39.01,"t":"2024-11-06T05:00:00Z","v":4332055,"vw":38.5628},{"c":40.35,"h":40.41,"l":38.81,"n":22723,"o":39.4,"t":"2024-11-07T05:00:00Z","v":2034043,"vw":40.046764},{"c":40.68,"h":40.88,"l":39.825,"n":26134,"o":39.87,"t":"2024-11-08T05:00:00Z","v":1910503,"vw":40.512786},{"c":42.7,"h":43.32,"l":40.995,"n":26695,"o":41.11,"t":"2024-11-11T05:00:00Z","v":2572041,"vw":42.646777},{"c":42.66,"h":42.865,"l":42.03,"n":27912,"o":42.34,"t":"2024-11-12T05:00:00Z","v":2121524,"vw":42.550309},{"c":42,"h":42.91,"l":41.72,"n":18889,"o":42.64,"t":"2024-11-13T05:00:00Z","v":1417605,"vw":42.122387},{"c":41.08,"h":42.33,"l":40.99,"n":17151,"o":42.2,"t":"2024-11-14T05:00:00Z","v":1695502,"vw":41.245913},{"c":43.05,"h":43.27,"l":41.345,"n":30018,"o":41.35,"t":"2024-11-15T05:00:00Z","v":3703018,"vw":42.686672},{"c":42.49,"h":43.49,"l":42.26,"n":22660,"o":42.74,"t":"2024-11-18T05:00:00Z","v":2363019,"vw":42.751646},{"c":41.8,"h":42.1,"l":41.03,"n":16876,"o":41.65,"t":"2024-11-19T05:00:00Z","v":1814619,"vw":41.760505},{"c":41.78,"h":42.16,"l":41.21,"n":15069,"o":41.7,"t":"2024-11-20T05:00:00Z","v":2627360,"vw":41.731493},{"c":41.16,"h":41.675,"l":41.03,"n":15443,"o":41.47,"t":"2024-11-21T05:00:00Z","v":2173916,"vw":41.249758},{"c":40.13,"h":41.035,"l":39.97,"n":26312,"o":40.93,"t":"2024-11-22T05:00:00Z","v":2463156,"vw":40.287666},{"c":40.04,"h":41.28,"l":39.86,"n":29733,"o":40.57,"t":"2024-11-25T05:00:00Z","v":2932498,"vw":40.305683},{"c":41.11,"h":41.465,"l":39.81,"n":22790,"o":40.4,"t":"2024-11-26T05:00:00Z","v":2257444,"vw":40.947376},{"c":40.52,"h":42.285,"l":40.43,"n":14577,"o":41.41,"t":"2024-11-27T05:00:00Z","v":1033123,"vw":40.898096},{"c":40.53,"h":40.98,"l":40.3,"n":8910,"o":40.66,"t":"2024-11-29T05:00:00Z","v":744361,"vw":40.592792},{"c":39.73,"h":40.705,"l":39.04,"n":19812,"o":40.56,"t":"2024-12-02T05:00:00Z","v":2186659,"vw":39.679563},{"c":37.47,"h":40.32,"l":36.18,"n":58086,"o":40,"t":"2024-12-03T05:00:00Z","v":6446500,"vw":37.88211},{"c":36.54,"h":37.435,"l":35.12,"n":35596,"o":37.31,"t":"2024-12-04T05:00:00Z","v":4665192,"vw":36.100333},{"c":35.57,"h":37.26,"l":35.51,"n":21285,"o":36.65,"t":"2024-12-05T05:00:00Z","v":2125431,"vw":35.900575},{"c":35.95,"h":36.01,"l":34.87,"n":21886,"o":35.59,"t":"2024-12-06T05:00:00Z","v":2052751,"vw":35.654042},{"c":36.24,"h":37.68,"l":36.22,"n":21993,"o":36.37,"t":"2024-12-09T05:00:00Z","v":3770864,"vw":36.858946},{"c":36.98,"h":37.99,"l":36.02,"n":22838,"o":36.21,"t":"2024-12-10T05:00:00Z","v":2723881,"vw":37.074198},{"c":37.28,"h":37.41,"l":36.7,"n":16207,"o":37.13,"t":"2024-12-11T05:00:00Z","v":1980788,"vw":37.189359},{"c":35.49,"h":37.625,"l":35.27,"n":16005,"o":37.5,"t":"2024-12-12T05:00:00Z","v":1281641,"vw":35.668732},{"c":35.08,"h":35.16,"l":34.25,"n":18546,"o":34.97,"t":"2024-12-13T05:00:00Z","v":1491907,"vw":34.84689},{"c":33.9,"h":34.76,"l":33.6,"n":22001,"o":34.57,"t":"2024-12-16T05:00:00Z","v":1912841,"vw":34.001838},{"c":35.32,"h":35.54,"l":32.9,"n":33820,"o":33.33,"t":"2024-12-17T05:00:00Z","v":3224553,"vw":34.710286},{"c":33.69,"h":35.6,"l":33.65,"n":25233,"o":35.08,"t":"2024-12-18T05:00:00Z","v":2904546,"vw":34.231267},{"c":33.63,"h":34.82,"l":32.83,"n":31284,"o":33.87,"t":"2024-12-19T05:00:00Z","v":3442037,"vw":33.704048},{"c":33.06,"h":34.6,"l":33.06,"n":29707,"o":33.42,"t":"2024-12-20T05:00:00Z","v":4076657,"vw":33.367952},{"c":33.38,"h":33.49,"l":32.55,"n":16904,"o":33.14,"t":"2024-12-23T05:00:00Z","v":1577147,"vw":33.214292},{"c":33.7,"h":33.88,"l":32.9868,"n":5932,"o":33.63,"t":"2024-12-24T05:00:00Z","v":483583,"vw":33.504123},{"c":33.34,"h":33.65,"l":33.05,"n":10774,"o":33.52,"t":"2024-12-26T05:00:00Z","v":872418,"vw":33.313997},{"c":33.46,"h":34.1318,"l":33.13,"n":11657,"o":33.19,"t":"2024-12-27T05:00:00Z","v":1445993,"vw":33.463625},{"c":33,"h":33.38,"l":32.6,"n":19760,"o":33.34,"t":"2024-12-30T05:00:00Z","v":2478869,"vw":32.969803},{"c":33.69,"h":34.01,"l":32.865,"n":13421,"o":33.05,"t":"2024-12-31T05:00:00Z","v":1258895,"vw":33.663703},{"c":34.31,"h":34.615,"l":33.9506,"n":13022,"o":34.06,"t":"2025-01-02T05:00:00Z","v":1103670,"vw":34.298214},{"c":34.69,"h":35.05,"l":34.08,"n":20700,"o":34.37,"t":"2025-01-03T05:00:00Z","v":1780906,"vw":34.657443},{"c":34.55,"h":35.48,"l":34.28,"n":18275,"o":34.99,"t":"2025-01-06T05:00:00Z","v":2915842,"vw":34.719005},{"c":34.59,"h":35.215,"l":34.34,"n":13654,"o":34.67,"t":"2025-01-07T05:00:00Z","v":1619256,"vw":34.670134},{"c":33.66,"h":33.965,"l":33.1,"n":15180,"o":33.8,"t":"2025-01-08T05:00:00Z","v":1638998,"vw":33.635086},{"c":36.3,"h":37.0899,"l":33.77,"n":33932,"o":33.77,"t":"2025-01-10T05:00:00Z","v":3430743,"vw":36.052691},{"c":36.88,"h":37.44,"l":36.13,"n":23521,"o":36.52,"t":"2025-01-13T05:00:00Z","v":2187485,"vw":36.858681},{"c":35.95,"h":37,"l":35.685,"n":18720,"o":36.94,"t":"2025-01-14T05:00:00Z","v":1762694,"vw":36.062179},{"c":37,"h":37.52,"l":35.905,"n":22651,"o":36.48,"t":"2025-01-15T05:00:00Z","v":1988533,"vw":36.88067},{"c":37.1,"h":37.25,"l":36.07,"n":19649,"o":36.71,"t":"2025-01-16T05:00:00Z","v":1385593,"vw":36.730152},{"c":36.64,"h":37.34,"l":36.4,"n":16749,"o":37.08,"t":"2025-01-17T05:00:00Z","v":1355514,"vw":36.718368},{"c":35.43,"h":36.8,"l":35.015,"n":30221,"o":36.45,"t":"2025-01-21T05:00:00Z","v":2272014,"vw":35.439676},{"c":34.94,"h":35.565,"l":34.64,"n":23008,"o":35.2,"t":"2025-01-22T05:00:00Z","v":2057265,"vw":35.014089},{"c":36.06,"h":36.47,"l":34.51,"n":23642,"o":35.16,"t":"2025-01-23T05:00:00Z","v":1609972,"vw":35.851595},{"c":36.05,"h":36.32,"l":35.41,"n":19212,"o":36.06,"t":"2025-01-24T05:00:00Z","v":1485017,"vw":35.864939},{"c":35.74,"h":36.64,"l":35.36,"n":28581,"o":36.45,"t":"2025-01-27T05:00:00Z","v":2153996,"vw":35.762427},{"c":35.23,"h":35.88,"l":34.54,"n":23786,"o":35.85,"t":"2025-01-28T05:00:00Z","v":2360544,"vw":35.091663},{"c":34.73,"h":35.45,"l":34.28,"n":20065,"o":35.09,"t":"2025-01-29T05:00:00Z","v":1393814,"vw":34.759542},{"c":36.65,"h":37.18,"l":36,"n":32139,"o":36.61,"t":"2025-01-30T05:00:00Z","v":3974258,"vw":36.494003},{"c":37.46,"h":38.27,"l":36.3,"n":34550,"o":36.83,"t":"2025-01-31T05:00:00Z","v":2805925,"vw":37.669405},{"c":36.33,"h":37.035,"l":35.92,"n":21216,"o":36.82,"t":"2025-02-03T05:00:00Z","v":1677508,"vw":36.354219},{"c":36.27,"h":36.73,"l":34.23,"n":21303,"o":35.76,"t":"2025-02-04T05:00:00Z","v":1668613,"vw":36.222015},{"c":36.05,"h":36.41,"l":35.62,"n":26970,"o":35.94,"t":"2025-02-05T05:00:00Z","v":2343303,"vw":36.046228},{"c":38.5,"h":39.95,"l":37.7673,"n":35269,"o":38.25,"t":"2025-02-06T05:00:00Z","v":3299128,"vw":38.50208},{"c":39.75,"h":40.66,"l":38.405,"n":37583,"o":38.49,"t":"2025-02-07T05:00:00Z","v":3116828,"vw":39.875065},{"c":39.6,"h":40.615,"l":39,"n":25376,"o":39.85,"t":"2025-02-10T05:00:00Z","v":3283453,"vw":39.66},{"c":40.5,"h":40.67,"l":39.51,"n":22758,"o":39.9,"t":"2025-02-11T05:00:00Z","v":2036674,"vw":40.365164},{"c":40.12,"h":40.39,"l":39.37,"n":24088,"o":40.01,"t":"2025-02-12T05:00:00Z","v":1923327,"vw":39.978921},{"c":40.49,"h":41,"l":39.91,"n":22408,"o":40.04,"t":"2025-02-13T05:00:00Z","v":1586362,"vw":40.457512},{"c":40.92,"h":41.54,"l":40.52,"n":20118,"o":40.72,"t":"2025-02-14T05:00:00Z","v":1461911,"vw":40.923593},{"c":41.85,"h":42.15,"l":40.975,"n":28929,"o":41.02,"t":"2025-02-18T05:00:00Z","v":2361344,"vw":41.76926},{"c":38.39,"h":40.7191,"l":38.175,"n":46555,"o":40.59,"t":"2025-02-19T05:00:00Z","v":4286855,"vw":38.746126},{"c":39.56,"h":39.96,"l":37.87,"n":29435,"o":38.44,"t":"2025-02-20T05:00:00Z","v":2666548,"vw":39.163455},{"c":39.22,"h":39.72,"l":38.56,"n":20389,"o":39.72,"t":"2025-02-21T05:00:00Z","v":1734749,"vw":39.167146},{"c":39.37,"h":40.14,"l":38.87,"n":23103,"o":39.29,"t":"2025-02-24T05:00:00Z","v":2025016,"vw":39.539239},{"c":38.56,"h":39.465,"l":38.115,"n":21218,"o":38.95,"t":"2025-02-25T05:00:00Z","v":1664901,"vw":38.46686},{"c":36.78,"h":38.68,"l":36.64,"n":27644,"o":38.68,"t":"2025-02-26T05:00:00Z","v":2318553,"vw":36.9819},{"c":36.87,"h":37.33,"l":36.52,"n":20306,"o":36.87,"t":"2025-02-27T05:00:00Z","v":1519352,"vw":36.885983},{"c":36.09,"h":37.59,"l":35.77,"n":20995,"o":36.87,"t":"2025-02-28T05:00:00Z","v":1694500,"vw":36.196489},{"c":34.42,"h":36.41,"l":34.13,"n":22112,"o":36.28,"t":"2025-03-03T05:00:00Z","v":1794442,"vw":34.787689},{"c":33.29,"h":34.23,"l":33.02,"n":37190,"o":33.94,"t":"2025-03-04T05:00:00Z","v":3022511,"vw":33.535548},{"c":33.49,"h":33.76,"l":32.79,"n":25099,"o":33.54,"t":"2025-03-05T05:00:00Z","v":2288285,"vw":33.297417},{"c":32.78,"h":33.55,"l":31.87,"n":34239,"o":33.17,"t":"2025-03-06T05:00:00Z","v":2590561,"vw":32.624549},{"c":32.18,"h":33.395,"l":32.17,"n":23680,"o":32.72,"t":"2025-03-07T05:00:00Z","v":1901207,"vw":32.533183},{"c":30.43,"h":32.36,"l":30.43,"n":35547,"o":32.25,"t":"2025-03-10T04:00:00Z","v":2723151,"vw":30.746054},{"c":30.84,"h":31.375,"l":30.03,"n":33150,"o":30.43,"t":"2025-03-11T04:00:00Z","v":2985559,"vw":30.783249},{"c":29.5,"h":31.45,"l":29.49,"n":26789,"o":31.08,"t":"2025-03-12T04:00:00Z","v":2169556,"vw":29.985554},{"c":28.51,"h":29.5,"l":27.2,"n":39259,"o":29.5,"t":"2025-03-13T04:00:00Z","v":3151015,"vw":28.131222},{"c":29.51,"h":29.92,"l":28.97,"n":32681,"o":29.11,"t":"2025-03-14T04:00:00Z","v":2718259,"vw":29.375602},{"c":29.61,"h":30.39,"l":29.51,"n":21668,"o":29.72,"t":"2025-03-17T04:00:00Z","v":1951406,"vw":29.78053},{"c":29.52,"h":29.8,"l":29.21,"n":22741,"o":29.65,"t":"2025-03-18T04:00:00Z","v":1738790,"vw":29.508457},{"c":30.23,"h":30.48,"l":29,"n":22219,"o":29.28,"t":"2025-03-19T04:00:00Z","v":1668672,"vw":30.080557},{"c":30.39,"h":30.594,"l":29.7105,"n":20207,"o":29.98,"t":"2025-03-20T04:00:00Z","v":1709017,"vw":30.3667},{"c":29.82,"h":30.28,"l":29.57,"n":17197,"o":29.95,"t":"2025-03-21T04:00:00Z","v":1875551,"vw":29.864489},{"c":29.87,"h":30.6262,"l":29.44,"n":17949,"o":30,"t":"2025-03-24T04:00:00Z","v":2581464,"vw":29.859788},{"c":29.67,"h":30.44,"l":29.66,"n":14656,"o":30.06,"t":"2025-03-25T04:00:00Z","v":1281695,"vw":29.832892},{"c":30.48,"h":30.97,"l":29.626,"n":18450,"o":29.84,"t":"2025-03-26T04:00:00Z","v":1215941,"vw":30.517687},{"c":31.91,"h":32.11,"l":30.29,"n":41292,"o":30.76,"t":"2025-03-27T04:00:00Z","v":3833787,"vw":31.637456},{"c":31.55,"h":32.36,"l":31.32,"n":24288,"o":31.72,"t":"2025-03-28T04:00:00Z","v":1857049,"vw":31.647899},{"c":31.24,"h":31.44,"l":30.41,"n":26678,"o":31.01,"t":"2025-03-31T04:00:00Z","v":2337442,"vw":31.156446},{"c":32.25,"h":32.35,"l":30.14,"n":32504,"o":30.92,"t":"2025-04-01T04:00:00Z","v":3080967,"vw":31.654033},{"c":33.13,"h":33.265,"l":31.81,"n":33965,"o":31.81,"t":"2025-04-02T04:00:00Z","v":2456066,"vw":32.953212},{"c":31.47,"h":32,"l":30.4025,"n":39668,"o":31.91,"t":"2025-04-03T04:00:00Z","v":3159742,"vw":31.315498},{"c":29.22,"h":29.58,"l":27.96,"n":55503,"o":29.58,"t":"2025-04-04T04:00:00Z","v":3751312,"vw":28.74793},{"c":28.86,"h":30.91,"l":27.02,"n":40373,"o":28.03,"t":"2025-04-07T04:00:00Z","v":3025587,"vw":28.738526},{"c":27.63,"h":29.72,"l":27.22,"n":40347,"o":29.72,"t":"2025-04-08T04:00:00Z","v":2880886,"vw":28.157411},{"c":30.16,"h":30.46,"l":26,"n":54588,"o":27.31,"t":"2025-04-09T04:00:00Z","v":3784350,"vw":28.566809},{"c":28.67,"h":30.12,"l":27.71,"n":35817,"o":29.8,"t":"2025-04-10T04:00:00Z","v":2112180,"vw":28.562856},{"c":28.98,"h":29.225,"l":28.03,"n":26335,"o":28.76,"t":"2025-04-11T04:00:00Z","v":1570322,"vw":28.761199},{"c":29.29,"h":29.665,"l":28.71,"n":21279,"o":29.59,"t":"2025-04-14T04:00:00Z","v":1472203,"vw":29.312181},{"c":29.51,"h":29.8,"l":28.77,"n":28426,"o":29.02,"t":"2025-04-15T04:00:00Z","v":2066430,"vw":29.450431},{"c":29.77,"h":30.225,"l":29.18,"n":21408,"o":29.72,"t":"2025-04-16T04:00:00Z","v":1501553,"vw":29.65327},{"c":30.8,"h":31.21,"l":29.965,"n":27798,"o":30.07,"t":"2025-04-17T04:00:00Z","v":1939599,"vw":30.773963},{"c":30.27,"h":30.59,"l":29.7,"n":22055,"o":30.47,"t":"2025-04-21T04:00:00Z","v":1908860,"vw":30.214977},{"c":30.66,"h":31.3,"l":30.34,"n":26079,"o":30.7,"t":"2025-04-22T04:00:00Z","v":2471580,"vw":30.690373},{"c":30.35,"h":31.31,"l":30.03,"n":34503,"o":31.27,"t":"2025-04-23T04:00:00Z","v":2511976,"vw":30.511526},{"c":30.45,"h":31.17,"l":28.32,"n":45152,"o":28.88,"t":"2025-04-24T04:00:00Z","v":4568641,"vw":30.234421},{"c":31.88,"h":32.08,"l":30.5,"n":46124,"o":30.75,"t":"2025-04-25T04:00:00Z","v":3456965,"vw":31.565345},{"c":31.86,"h":32.56,"l":31.52,"n":28026,"o":31.8,"t":"2025-04-28T04:00:00Z","v":2121822,"vw":31.944209},{"c":32.2,"h":32.55,"l":31.6,"n":25928,"o":31.67,"t":"2025-04-29T04:00:00Z","v":1863053,"vw":32.263016},{"c":32.19,"h":32.425,"l":30.875,"n":29345,"o":31.73,"t":"2025-04-30T04:00:00Z","v":2370213,"vw":32.039085},{"c":32.73,"h":32.925,"l":31.86,"n":22653,"o":32.04,"t":"2025-05-01T04:00:00Z","v":2204786,"vw":32.687137},{"c":32.56,"h":33.33,"l":32.41,"n":22518,"o":33,"t":"2025-05-02T04:00:00Z","v":2007920,"vw":32.659196},{"c":32.46,"h":32.76,"l":32,"n":16263,"o":32.09,"t":"2025-05-05T04:00:00Z","v":1338431,"vw":32.50457},{"c":32.89,"h":33.02,"l":32.02,"n":22402,"o":32.34,"t":"2025-05-06T04:00:00Z","v":2220672,"vw":32.739661},{"c":32.97,"h":33.5596,"l":32.58,"n":20811,"o":33.18,"t":"2025-05-07T04:00:00Z","v":1829300,"vw":33.044195},{"c":33.85,"h":34.13,"l":33.06,"n":17984,"o":33.29,"t":"2025-05-08T04:00:00Z","v":1652142,"vw":33.817495},{"c":34.03,"h":34.4,"l":33.81,"n":19958,"o":34.03,"t":"2025-05-09T04:00:00Z","v":1535462,"vw":34.094435},{"c":35.51,"h":36.5,"l":35.095,"n":38318,"o":35.55,"t":"2025-05-12T04:00:00Z","v":3247163,"vw":35.611865},{"c":36.66,"h":37.13,"l":35.71,"n":27667,"o":35.71,"t":"2025-05-13T04:00:00Z","v":2023161,"vw":36.690185},{"c":36.88,"h":37.22,"l":35.99,"n":37456,"o":36.38,"t":"2025-05-14T04:00:00Z","v":3386093,"vw":36.909626},{"c":35.33,"h":35.7,"l":33.51,"n":44049,"o":35.62,"t":"2025-05-15T04:00:00Z","v":3825744,"vw":34.745456},{"c":35.25,"h":35.385,"l":34.49,"n":29144,"o":35.31,"t":"2025-05-16T04:00:00Z","v":2425080,"vw":35.062871},{"c":34.13,"h":35.0399,"l":33.265,"n":36265,"o":34.69,"t":"2025-05-19T04:00:00Z","v":2898496,"vw":34.037532},{"c":33.82,"h":34.36,"l":33.435,"n":20655,"o":34.35,"t":"2025-05-20T04:00:00Z","v":1650606,"vw":33.778054},{"c":31.5,"h":33.375,"l":31.425,"n":29464,"o":33.19,"t":"2025-05-21T04:00:00Z","v":2445571,"vw":31.871804},{"c":31.71,"h":32.13,"l":30.925,"n":24413,"o":31.42,"t":"2025-05-22T04:00:00Z","v":1894540,"vw":31.623479},{"c":31.54,"h":31.75,"l":31.04,"n":16712,"o":31.16,"t":"2025-05-23T04:00:00Z","v":1408384,"vw":31.551469},{"c":32.35,"h":32.46,"l":31.71,"n":19542,"o":31.93,"t":"2025-05-27T04:00:00Z","v":1341468,"vw":32.261539},{"c":31.47,"h":32.47,"l":31.44,"n":19910,"o":32.47,"t":"2025-05-28T04:00:00Z","v":1301845,"vw":31.629388},{"c":31.13,"h":31.8799,"l":30.655,"n":29102,"o":31.75,"t":"2025-05-29T04:00:00Z","v":2092993,"vw":31.027334},{"c":31.16,"h":31.34,"l":30.48,"n":25807,"o":31.2,"t":"2025-05-30T04:00:00Z","v":2032541,"vw":31.034011},{"c":30.79,"h":31.56,"l":30.36,"n":18652,"o":31.37,"t":"2025-06-02T04:00:00Z","v":1251579,"vw":30.824888},{"c":30.73,"h":31.27,"l":29.84,"n":22175,"o":30.71,"t":"2025-06-03T04:00:00Z","v":1490723,"vw":30.846753},{"c":30.6,"h":31.125,"l":30.55,"n":25307,"o":30.88,"t":"2025-06-04T04:00:00Z","v":1538182,"vw":30.743947},{"c":30.42,"h":30.87,"l":30.17,"n":17157,"o":30.58,"t":"2025-06-05T04:00:00Z","v":1364591,"vw":30.461901},{"c":30.75,"h":31.19,"l":30.57,"n":16685,"o":30.82,"t":"2025-06-06T04:00:00Z","v":1501902,"vw":30.816813},{"c":31.35,"h":32.09,"l":30.615,"n":23515,"o":30.68,"t":"2025-06-09T04:00:00Z","v":1821208,"vw":31.416761},{"c":32.51,"h":33.22,"l":31.38,"n":27658,"o":31.7,"t":"2025-06-10T04:00:00Z","v":2205303,"vw":32.609388},{"c":31.48,"h":32.83,"l":31.27,"n":26992,"o":32.7,"t":"2025-06-11T04:00:00Z","v":1862978,"vw":31.580769},{"c":32.99,"h":33.1,"l":31.31,"n":54882,"o":31.31,"t":"2025-06-12T04:00:00Z","v":4385244,"vw":32.616578},{"c":36.01,"h":37.27,"l":32.8,"n":90409,"o":32.98,"t":"2025-06-13T04:00:00Z","v":7710540,"vw":36.02652},{"c":38.58,"h":39.53,"l":37.185,"n":68504,"o":37.2,"t":"2025-06-16T04:00:00Z","v":5060664,"vw":38.773729},{"c":38.64,"h":39.15,"l":37.89,"n":42665,"o":38.48,"t":"2025-06-17T04:00:00Z","v":3581923,"vw":38.701403},{"c":38.55,"h":39.17,"l":38.31,"n":27970,"o":38.64,"t":"2025-06-18T04:00:00Z","v":2189421,"vw":38.620079},{"c":38.62,"h":39.32,"l":38.38,"n":27657,"o":38.94,"t":"2025-06-20T04:00:00Z","v":2778127,"vw":38.738054},{"c":38.53,"h":39.475,"l":38.125,"n":34597,"o":38.5,"t":"2025-06-23T04:00:00Z","v":2894118,"vw":38.632223},{"c":38.62,"h":38.81,"l":37.83,"n":38347,"o":38.15,"t":"2025-06-24T04:00:00Z","v":2917686,"vw":38.354916},{"c":37.32,"h":38.515,"l":36.99,"n":41248,"o":38.47,"t":"2025-06-25T04:00:00Z","v":5678625,"vw":37.410146},{"c":38.31,"h":38.44,"l":37.335,"n":34900,"o":37.88,"t":"2025-06-26T04:00:00Z","v":4209990,"vw":38.105505},{"c":38.12,"h":38.31,"l":36.85,"n":50168,"o":38.23,"t":"2025-06-27T04:00:00Z","v":6698622,"vw":37.759242},{"c":37.94,"h":38.79,"l":37.53,"n":35076,"o":37.91,"t":"2025-06-30T04:00:00Z","v":3031131,"vw":38.070741},{"c":38.11,"h":38.87,"l":37.35,"n":32370,"o":38.05,"t":"2025-07-01T04:00:00Z","v":2695059,"vw":38.13476},{"c":39.24,"h":39.48,"l":38.07,"n":35685,"o":38.47,"t":"2025-07-02T04:00:00Z","v":2842610,"vw":39.106738},{"c":39.45,"h":39.55,"l":38.91,"n":16894,"o":39.28,"t":"2025-07-03T04:00:00Z","v":1578187,"vw":39.307163},{"c":37.85,"h":39.15,"l":37.81,"n":28630,"o":39.09,"t":"2025-07-07T04:00:00Z","v":1964487,"vw":38.181396},{"c":37.72,"h":38.465,"l":37.59,"n":27569,"o":37.91,"t":"2025-07-08T04:00:00Z","v":2703670,"vw":37.850333},{"c":37.1,"h":38.1,"l":36.89,"n":32444,"o":37.76,"t":"2025-07-09T04:00:00Z","v":2187902,"vw":37.197848},{"c":38.28,"h":38.32,"l":37.12,"n":29423,"o":37.12,"t":"2025-07-10T04:00:00Z","v":2428211,"vw":38.081318},{"c":37.54,"h":38.2,"l":37.43,"n":27941,"o":37.94,"t":"2025-07-11T04:00:00Z","v":2048433,"vw":37.641651},{"c":36.76,"h":37.685,"l":36.67,"n":23956,"o":37.53,"t":"2025-07-14T04:00:00Z","v":1884946,"vw":37.055203},{"c":36.01,"h":37.06,"l":35.86,"n":26455,"o":36.81,"t":"2025-07-15T04:00:00Z","v":1836282,"vw":36.286873},{"c":35.62,"h":36.47,"l":35.08,"n":31160,"o":36.08,"t":"2025-07-16T04:00:00Z","v":1931346,"vw":35.57128},{"c":35.63,"h":36.08,"l":35.28,"n":23531,"o":35.28,"t":"2025-07-17T04:00:00Z","v":1776715,"vw":35.630456},{"c":35.85,"h":35.97,"l":35.35,"n":26410,"o":35.78,"t":"2025-07-18T04:00:00Z","v":2018802,"vw":35.703015},{"c":35.93,"h":36.61,"l":35.73,"n":27451,"o":35.85,"t":"2025-07-21T04:00:00Z","v":1761027,"vw":36.082002},{"c":36.16,"h":36.57,"l":35.845,"n":25250,"o":36.01,"t":"2025-07-22T04:00:00Z","v":1973876,"vw":36.203907},{"c":36.86,"h":36.905,"l":36.095,"n":37193,"o":36.43,"t":"2025-07-23T04:00:00Z","v":2569923,"vw":36.686076},{"c":35.19,"h":36.98,"l":32.63,"n":71628,"o":35.62,"t":"2025-07-24T04:00:00Z","v":5629402,"vw":35.158357},{"c":34.31,"h":34.48,"l":33.385,"n":44368,"o":34.2,"t":"2025-07-25T04:00:00Z","v":3119103,"vw":34.106624},{"c":34.36,"h":34.85,"l":33.94,"n":23531,"o":34.17,"t":"2025-07-28T04:00:00Z","v":1803793,"vw":34.405179},{"c":33.19,"h":34.36,"l":33.1,"n":27014,"o":34.16,"t":"2025-07-29T04:00:00Z","v":1656759,"vw":33.332415},{"c":32.97,"h":33.58,"l":32.73,"n":25919,"o":33.3,"t":"2025-07-30T04:00:00Z","v":1907834,"vw":33.148591},{"c":32.38,"h":33.03,"l":32.27,"n":24803,"o":33.03,"t":"2025-07-31T04:00:00Z","v":1761386,"vw":32.494705},{"c":31.49,"h":32.01,"l":31.21,"n":31405,"o":31.96,"t":"2025-08-01T04:00:00Z","v":2296025,"vw":31.499591},{"c":31.59,"h":31.97,"l":31.23,"n":25554,"o":31.5,"t":"2025-08-04T04:00:00Z","v":1651190,"vw":31.610239},{"c":31.71,"h":32,"l":31.485,"n":29421,"o":31.89,"t":"2025-08-05T04:00:00Z","v":1933442,"vw":31.737312},{"c":29.85,"h":32.22,"l":29.85,"n":33855,"o":31.93,"t":"2025-08-06T04:00:00Z","v":3085768,"vw":30.334906},{"c":30.69,"h":30.79,"l":29.65,"n":33749,"o":30.37,"t":"2025-08-07T04:00:00Z","v":2387897,"vw":30.411126},{"c":30.63,"h":31.47,"l":30.56,"n":26915,"o":30.8,"t":"2025-08-08T04:00:00Z","v":1712553,"vw":30.867429},{"c":29.74,"h":31.05,"l":29.705,"n":22936,"o":30.84,"t":"2025-08-11T04:00:00Z","v":1538448,"vw":30.044255},{"c":31.09,"h":31.34,"l":29.8,"n":26049,"o":29.93,"t":"2025-08-12T04:00:00Z","v":1619063,"vw":31.056624},{"c":32.05,"h":32.09,"l":30.81,"n":24625,"o":31.19,"t":"2025-08-13T04:00:00Z","v":1549981,"vw":31.688658},{"c":30.94,"h":31.7233,"l":30.6895,"n":24279,"o":31.59,"t":"2025-08-14T04:00:00Z","v":1630133,"vw":30.975041},{"c":31.18,"h":31.32,"l":30.81,"n":15991,"o":31.02,"t":"2025-08-15T04:00:00Z","v":1017843,"vw":31.155459},{"c":31.03,"h":31.1,"l":30.5201,"n":20998,"o":30.88,"t":"2025-08-18T04:00:00Z","v":1550841,"vw":30.95731},{"c":31,"h":31.48,"l":30.93,"n":19376,"o":31.29,"t":"2025-08-19T04:00:00Z","v":1250556,"vw":31.096994},{"c":30.8,"h":31.09,"l":30.37,"n":35931,"o":31,"t":"2025-08-20T04:00:00Z","v":3901037,"vw":30.665554},{"c":31.82,"h":32.37,"l":30.44,"n":30521,"o":30.63,"t":"2025-08-21T04:00:00Z","v":2475042,"vw":31.834474},{"c":34.82,"h":34.92,"l":31.68,"n":63299,"o":32.28,"t":"2025-08-22T04:00:00Z","v":5294033,"vw":34.043346},{"c":35.94,"h":36.14,"l":34.68,"n":43146,"o":34.9,"t":"2025-08-25T04:00:00Z","v":2948359,"vw":35.782893},{"c":34.41,"h":35.68,"l":34.355,"n":42603,"o":35.59,"t":"2025-08-26T04:00:00Z","v":3274266,"vw":34.579548},{"c":34.44,"h":35.025,"l":34,"n":28427,"o":34.45,"t":"2025-08-27T04:00:00Z","v":1875710,"vw":34.389784},{"c":34.33,"h":34.71,"l":33.85,"n":27681,"o":34.47,"t":"2025-08-28T04:00:00Z","v":1775890,"vw":34.249005},{"c":33.96,"h":34.5664,"l":33.88,"n":24543,"o":34.24,"t":"2025-08-29T04:00:00Z","v":1667750,"vw":34.045},{"c":32.95,"h":33.9,"l":32.88,"n":28349,"o":33.59,"t":"2025-09-02T04:00:00Z","v":2199954,"vw":33.095292},{"c":31.9,"h":33.06,"l":31.71,"n":28276,"o":32.95,"t":"2025-09-03T04:00:00Z","v":2277480,"vw":31.984693},{"c":31.57,"h":31.92,"l":30.95,"n":29739,"o":31.9,"t":"2025-09-04T04:00:00Z","v":2569161,"vw":31.370791},{"c":32.04,"h":32.48,"l":31.31,"n":28525,"o":31.53,"t":"2025-09-05T04:00:00Z","v":1724561,"vw":32.049338},{"c":31.2,"h":32.19,"l":30.96,"n":37852,"o":32.19,"t":"2025-09-08T04:00:00Z","v":2620764,"vw":31.239922},{"c":31.64,"h":32.08,"l":31.02,"n":29602,"o":31.18,"t":"2025-09-09T04:00:00Z","v":2225723,"vw":31.596848},{"c":31.3,"h":31.775,"l":30.12,"n":38273,"o":31.55,"t":"2025-09-10T04:00:00Z","v":2968053,"vw":31.221997},{"c":31.92,"h":32.01,"l":31.19,"n":22372,"o":31.33,"t":"2025-09-11T04:00:00Z","v":1602446,"vw":31.772119},{"c":31.44,"h":32.06,"l":31.42,"n":25566,"o":32.01,"t":"2025-09-12T04:00:00Z","v":1517386,"vw":31.570435},{"c":31.39,"h":32.025,"l":31.34,"n":25038,"o":31.55,"t":"2025-09-15T04:00:00Z","v":1796010,"vw":31.528157},{"c":33.87,"h":34.59,"l":31.19,"n":62349,"o":31.55,"t":"2025-09-16T04:00:00Z","v":5908083,"vw":33.556786},{"c":33.12,"h":34.11,"l":32.97,"n":38755,"o":33.95,"t":"2025-09-17T04:00:00Z","v":3186086,"vw":33.407942},{"c":32.45,"h":33.75,"l":32.22,"n":31245,"o":33.63,"t":"2025-09-18T04:00:00Z","v":2092043,"vw":32.698496},{"c":31.93,"h":32.94,"l":31.905,"n":31264,"o":32.55,"t":"2025-09-19T04:00:00Z","v":3773048,"vw":32.106399},{"c":31.22,"h":31.93,"l":31.07,"n":32086,"o":31.74,"t":"2025-09-22T04:00:00Z","v":2545802,"vw":31.285746},{"c":31.53,"h":32.04,"l":31.25,"n":26763,"o":31.59,"t":"2025-09-23T04:00:00Z","v":2738305,"vw":31.532941},{"c":31.08,"h":32.205,"l":31.06,"n":24070,"o":31.75,"t":"2025-09-24T04:00:00Z","v":2627472,"vw":31.389262},{"c":31.43,"h":32.105,"l":30.98,"n":28296,"o":31.32,"t":"2025-09-25T04:00:00Z","v":2300026,"vw":31.516207},{"c":32.11,"h":32.17,"l":31.04,"n":26963,"o":31.47,"t":"2025-09-26T04:00:00Z","v":2050230,"vw":31.873555},{"c":30.65,"h":31.87,"l":30.33,"n":32085,"o":31.87,"t":"2025-09-29T04:00:00Z","v":3768857,"vw":30.746823},{"c":30.87,"h":30.96,"l":29.83,"n":37138,"o":30.57,"t":"2025-09-30T04:00:00Z","v":3351768,"vw":30.472655},{"c":31.35,"h":31.41,"l":30.7,"n":28970,"o":30.92,"t":"2025-10-01T04:00:00Z","v":1940702,"vw":31.143718},{"c":31.47,"h":31.57,"l":30.97,"n":23409,"o":31.28,"t":"2025-10-02T04:00:00Z","v":1238695,"vw":31.302292},{"c":31.75,"h":31.87,"l":31.41,"n":20355,"o":31.54,"t":"2025-10-03T04:00:00Z","v":1271306,"vw":31.694213},{"c":31.17,"h":32.205,"l":31.13,"n":19585,"o":32.01,"t":"2025-10-06T04:00:00Z","v":1292759,"vw":31.465056},{"c":30.93,"h":31.53,"l":30.69,"n":22452,"o":31.17,"t":"2025-10-07T04:00:00Z","v":1241127,"vw":30.931593},{"c":31.54,"h":31.72,"l":31.02,"n":28471,"o":31.43,"t":"2025-10-08T04:00:00Z","v":2532181,"vw":31.449801},{"c":31.35,"h":32.4899,"l":31.165,"n":23230,"o":31.6,"t":"2025-10-09T04:00:00Z","v":1366952,"vw":31.494102},{"c":30.1,"h":31.445,"l":30.07,"n":28388,"o":31.29,"t":"2025-10-10T04:00:00Z","v":1826975,"vw":30.479129},{"c":29.91,"h":30.8,"l":29.84,"n":22990,"o":30.35,"t":"2025-10-13T04:00:00Z","v":1688998,"vw":30.205775},{"c":31.55,"h":33,"l":29.15,"n":55265,"o":29.38,"t":"2025-10-14T04:00:00Z","v":5411628,"vw":31.320876},{"c":31.64,"h":32.65,"l":30.92,"n":43000,"o":31.605,"t":"2025-10-15T04:00:00Z","v":4127589,"vw":31.708216},{"c":31.69,"h":32.785,"l":31.41,"n":46013,"o":31.76,"t":"2025-10-16T04:00:00Z","v":3122869,"vw":31.985128},{"c":31.68,"h":31.93,"l":31.12,"n":29440,"o":31.63,"t":"2025-10-17T04:00:00Z","v":1905301,"vw":31.650664},{"c":31.8,"h":32.45,"l":31.59,"n":28885,"o":31.7,"t":"2025-10-20T04:00:00Z","v":2286045,"vw":31.808615},{"c":30.56,"h":32.02,"l":30.39,"n":41948,"o":31.76,"t":"2025-10-21T04:00:00Z","v":3700576,"vw":30.726673},{"c":31.12,"h":31.37,"l":30.58,"n":32930,"o":31,"t":"2025-10-22T04:00:00Z","v":2688906,"vw":31.075428},{"c":34.67,"h":34.78,"l":31.75,"n":56696,"o":31.78,"t":"2025-10-23T04:00:00Z","v":5009512,"vw":34.113721},{"c":34.55,"h":35.215,"l":34.25,"n":37652,"o":34.58,"t":"2025-10-24T04:00:00Z","v":2879242,"vw":34.634553},{"c":34.46,"h":35.1891,"l":34.08,"n":29905,"o":34.84,"t":"2025-10-27T04:00:00Z","v":2560831,"vw":34.532218},{"c":33.81,"h":34.35,"l":33.21,"n":36104,"o":34.06,"t":"2025-10-28T04:00:00Z","v":2391856,"vw":33.801801},{"c":33.47,"h":34.295,"l":33.14,"n":25471,"o":33.73,"t":"2025-10-29T04:00:00Z","v":1733701,"vw":33.642997},{"c":32.13,"h":33.54,"l":31.88,"n":27349,"o":33.07,"t":"2025-10-30T04:00:00Z","v":1764431,"vw":32.467187},{"c":32.05,"h":32.21,"l":31.48,"n":25998,"o":31.95,"t":"2025-10-31T04:00:00Z","v":1798079,"vw":31.904919},{"c":32.79,"h":33.39,"l":32,"n":35919,"o":32.4,"t":"2025-11-03T05:00:00Z","v":2475657,"vw":32.867104},{"c":32.56,"h":33.1,"l":31.82,"n":25729,"o":32.03,"t":"2025-11-04T05:00:00Z","v":2249076,"vw":32.560196},{"c":32.22,"h":33.09,"l":32.22,"n":23927,"o":32.54,"t":"2025-11-05T05:00:00Z","v":1772191,"vw":32.495931},{"c":31.92,"h":32.98,"l":31.62,"n":23509,"o":32.4,"t":"2025-11-06T05:00:00Z","v":1567345,"vw":31.983744},{"c":32.53,"h":32.705,"l":31.65,"n":31031,"o":31.82,"t":"2025-11-07T05:00:00Z","v":2126946,"vw":32.381402},{"c":32.7,"h":33.23,"l":32.37,"n":27376,"o":32.83,"t":"2025-11-10T05:00:00Z","v":2158438,"vw":32.791229},{"c":34.31,"h":34.67,"l":32.79,"n":37801,"o":32.79,"t":"2025-11-11T05:00:00Z","v":3043765,"vw":34.189875},{"c":34.54,"h":34.74,"l":33.85,"n":33810,"o":34.65,"t":"2025-11-12T05:00:00Z","v":2119210,"vw":34.444255},{"c":34.63,"h":35.12,"l":34.155,"n":31512,"o":34.59,"t":"2025-11-13T05:00:00Z","v":2292233,"vw":34.588984},{"c":34.75,"h":34.99,"l":33.96,"n":31135,"o":34.13,"t":"2025-11-14T05:00:00Z","v":2423905,"vw":34.613902},{"c":34.43,"h":35.16,"l":34.183,"n":29524,"o":34.64,"t":"2025-11-17T05:00:00Z","v":2020408,"vw":34.62349},{"c":35.05,"h":35.27,"l":33.86,"n":27252,"o":34.82,"t":"2025-11-18T05:00:00Z","v":2248428,"vw":34.887793},{"c":34.09,"h":35.21,"l":32.32,"n":48555,"o":34.74,"t":"2025-11-19T05:00:00Z","v":4193816,"vw":33.850762},{"c":32.13,"h":34.26,"l":31.99,"n":47917,"o":33.76,"t":"2025-11-20T05:00:00Z","v":3467060,"vw":32.597323},{"c":33.38,"h":33.85,"l":31.81,"n":34244,"o":32.11,"t":"2025-11-21T05:00:00Z","v":2236010,"vw":33.170887},{"c":33.71,"h":34.51,"l":32.98,"n":28925,"o":33.43,"t":"2025-11-24T05:00:00Z","v":2204096,"vw":33.853166},{"c":35.23,"h":35.26,"l":33.6,"n":27415,"o":33.74,"t":"2025-11-25T05:00:00Z","v":2118958,"vw":34.935207},{"c":36.6,"h":36.85,"l":34.98,"n":30861,"o":35.04,"t":"2025-11-26T05:00:00Z","v":1954376,"vw":36.464091},{"c":36.61,"h":37.02,"l":36.52,"n":15085,"o":36.64,"t":"2025-11-28T05:00:00Z","v":969121,"vw":36.700633},{"c":36.77,"h":36.87,"l":36.12,"n":25442,"o":36.7,"t":"2025-12-01T05:00:00Z","v":1846528,"vw":36.647151},{"c":37.01,"h":37.865,"l":36.76,"n":29800,"o":37.61,"t":"2025-12-02T05:00:00Z","v":2082686,"vw":37.111863},{"c":36.61,"h":37.77,"l":36.58,"n":28516,"o":37.22,"t":"2025-12-03T05:00:00Z","v":2003551,"vw":36.957787},{"c":36.55,"h":36.82,"l":36.1,"n":24598,"o":36.61,"t":"2025-12-04T05:00:00Z","v":1768296,"vw":36.527753},{"c":36.51,"h":36.9299,"l":36.32,"n":20942,"o":36.62,"t":"2025-12-05T05:00:00Z","v":1159582,"vw":36.580142},{"c":36.19,"h":36.49,"l":35.84,"n":21092,"o":36.27,"t":"2025-12-08T05:00:00Z","v":1327190,"vw":36.168049},{"c":35.43,"h":36.6,"l":35.34,"n":23254,"o":36.04,"t":"2025-12-09T05:00:00Z","v":1540745,"vw":35.650166},{"c":34.97,"h":35.565,"l":34.49,"n":42336,"o":35.44,"t":"2025-12-10T05:00:00Z","v":3367402,"vw":34.950213},{"c":36.79,"h":37.065,"l":34.6024,"n":35604,"o":34.84,"t":"2025-12-11T05:00:00Z","v":2818172,"vw":36.459946},{"c":36.61,"h":37.44,"l":35.84,"n":32910,"o":37.12,"t":"2025-12-12T05:00:00Z","v":2818098,"vw":36.603665},{"c":36.19,"h":36.915,"l":35.77,"n":20012,"o":36.65,"t":"2025-12-15T05:00:00Z","v":1317891,"vw":36.179478},{"c":35.03,"h":36.44,"l":34.795,"n":23728,"o":35.9,"t":"2025-12-16T05:00:00Z","v":1809928,"vw":35.198782},{"c":34.6,"h":35.56,"l":34.41,"n":27630,"o":35.3,"t":"2025-12-17T05:00:00Z","v":1972336,"vw":34.845764},{"c":34.63,"h":35.03,"l":34.43,"n":26605,"o":34.77,"t":"2025-12-18T05:00:00Z","v":2433732,"vw":34.710602},{"c":34.37,"h":34.76,"l":34.03,"n":17519,"o":34.46,"t":"2025-12-19T05:00:00Z","v":1996721,"vw":34.397853},{"c":34.72,"h":34.76,"l":34.0101,"n":20408,"o":34.09,"t":"2025-12-22T05:00:00Z","v":1291617,"vw":34.582733},{"c":34.83,"h":34.92,"l":34.23,"n":20706,"o":34.77,"t":"2025-12-23T05:00:00Z","v":2757011,"vw":34.709366},{"c":35.45,"h":35.7,"l":34.71,"n":12771,"o":34.98,"t":"2025-12-24T05:00:00Z","v":861899,"vw":35.386509},{"c":35.97,"h":36.02,"l":35.44,"n":19042,"o":35.59,"t":"2025-12-26T05:00:00Z","v":1439593,"vw":35.873054},{"c":35.71,"h":35.89,"l":35.45,"n":17596,"o":35.6,"t":"2025-12-29T05:00:00Z","v":1083407,"vw":35.696813},{"c":36.53,"h":36.64,"l":35.8,"n":19756,"o":35.89,"t":"2025-12-30T05:00:00Z","v":1450076,"vw":36.445485},{"c":36,"h":36.84,"l":35.89,"n":22612,"o":36.51,"t":"2025-12-31T05:00:00Z","v":1743594,"vw":36.103601},{"c":37.64,"h":38.185,"l":35.915,"n":32052,"o":36.25,"t":"2026-01-02T05:00:00Z","v":2307036,"vw":37.627513},{"c":37.56,"h":38.28,"l":36.99,"n":30890,"o":38.1,"t":"2026-01-05T05:00:00Z","v":2343779,"vw":37.661372},{"c":37.57,"h":38.4,"l":37.11,"n":28399,"o":37.68,"t":"2026-01-06T05:00:00Z","v":1842490,"vw":37.776962},{"c":36.8,"h":37.58,"l":36.56,"n":25172,"o":37.58,"t":"2026-01-07T05:00:00Z","v":1600118,"vw":36.83166},{"c":38.31,"h":38.52,"l":36.58,"n":32024,"o":36.94,"t":"2026-01-08T05:00:00Z","v":2292658,"vw":37.976959},{"c":39.08,"h":39.11,"l":38.13,"n":23294,"o":38.77,"t":"2026-01-09T05:00:00Z","v":1704529,"vw":38.77407},{"c":39.4,"h":39.76,"l":39.04,"n":27739,"o":39.76,"t":"2026-01-12T05:00:00Z","v":2134531,"vw":39.408741},{"c":40.04,"h":40.2,"l":39.38,"n":29234,"o":39.42,"t":"2026-01-13T05:00:00Z","v":1954048,"vw":39.946468},{"c":39.68,"h":41,"l":39,"n":37875,"o":40.15,"t":"2026-01-14T05:00:00Z","v":2764106,"vw":39.875437},{"c":40.43,"h":41.19,"l":38.45,"n":45577,"o":39.54,"t":"2026-01-15T05:00:00Z","v":3680804,"vw":40.177119},{"c":39.57,"h":40.685,"l":39.355,"n":28464,"o":40.03,"t":"2026-01-16T05:00:00Z","v":2163488,"vw":39.732539},{"c":40.42,"h":40.665,"l":38.85,"n":27040,"o":39.47,"t":"2026-01-20T05:00:00Z","v":2223037,"vw":40.092693},{"c":41.62,"h":41.63,"l":40.37,"n":36209,"o":41.23,"t":"2026-01-21T05:00:00Z","v":2878084,"vw":41.278559},{"c":42.32,"h":42.98,"l":41.21,"n":39369,"o":41.91,"t":"2026-01-22T05:00:00Z","v":3959659,"vw":42.305449},{"c":42.74,"h":43,"l":42.22,"n":23003,"o":42.58,"t":"2026-01-23T05:00:00Z","v":1854678,"vw":42.552269},{"c":42.4,"h":42.76,"l":41.935,"n":27123,"o":42.68,"t":"2026-01-26T05:00:00Z","v":2751453,"vw":42.3922},{"c":44,"h":44.065,"l":42.25,"n":35001,"o":42.28,"t":"2026-01-27T05:00:00Z","v":2735650,"vw":43.565587},{"c":44.02,"h":44.5,"l":43.2,"n":30433,"o":44.14,"t":"2026-01-28T05:00:00Z","v":2200682,"vw":43.852677},{"c":45.9,"h":47.255,"l":45.305,"n":38076,"o":45.57,"t":"2026-01-29T05:00:00Z","v":3166586,"vw":45.881301},{"c":45.66,"h":45.87,"l":44.49,"n":34328,"o":45.22,"t":"2026-01-30T05:00:00Z","v":2473970,"vw":45.340902},{"c":47.35,"h":47.82,"l":45.15,"n":43644,"o":46.06,"t":"2026-02-02T05:00:00Z","v":3399772,"vw":46.990429},{"c":47.86,"h":48.095,"l":46.51,"n":33540,"o":47.04,"t":"2026-02-03T05:00:00Z","v":2201489,"vw":47.577347},{"c":47.96,"h":48.93,"l":47.1,"n":36494,"o":48.1,"t":"2026-02-04T05:00:00Z","v":2238116,"vw":47.931375},{"c":47.23,"h":47.97,"l":46.72,"n":30943,"o":47.52,"t":"2026-02-05T05:00:00Z","v":1911133,"vw":47.173118},{"c":48.2,"h":48.68,"l":47.43,"n":30889,"o":47.76,"t":"2026-02-06T05:00:00Z","v":2116042,"vw":48.215224},{"c":48.4,"h":48.6,"l":47.32,"n":22933,"o":48.33,"t":"2026-02-09T05:00:00Z","v":1531026,"vw":48.328294},{"c":48.68,"h":48.84,"l":47.66,"n":24941,"o":48.44,"t":"2026-02-10T05:00:00Z","v":1825460,"vw":48.526135},{"c":49.62,"h":49.74,"l":48.28,"n":42244,"o":49.06,"t":"2026-02-11T05:00:00Z","v":3611567,"vw":49.194927},{"c":50.31,"h":51.19,"l":48.34,"n":64639,"o":49.09,"t":"2026-02-12T05:00:00Z","v":5658408,"vw":50.142211},{"c":50.96,"h":52.88,"l":50.57,"n":56237,"o":51.39,"t":"2026-02-13T05:00:00Z","v":4546686,"vw":51.517032},{"c":50.97,"h":51.49,"l":50.21,"n":37573,"o":51.22,"t":"2026-02-17T05:00:00Z","v":3579287,"vw":50.941456},{"c":51.67,"h":52.58,"l":50.82,"n":35960,"o":51.29,"t":"2026-02-18T05:00:00Z","v":3121683,"vw":51.849007},{"c":51.75,"h":52.04,"l":51.22,"n":27771,"o":51.9,"t":"2026-02-19T05:00:00Z","v":2178894,"vw":51.639925},{"c":51.6,"h":52.3,"l":50.92,"n":28589,"o":51.72,"t":"2026-02-20T05:00:00Z","v":2253034,"vw":51.524781},{"c":51.64,"h":51.97,"l":51.06,"n":28331,"o":51.44,"t":"2026-02-23T05:00:00Z","v":2707052,"vw":51.513997},{"c":52.68,"h":52.705,"l":51.36,"n":30322,"o":51.57,"t":"2026-02-24T05:00:00Z","v":2225075,"vw":52.338247},{"c":53.09,"h":53.17,"l":51.98,"n":22174,"o":52.86,"t":"2026-02-25T05:00:00Z","v":1635841,"vw":52.81696},{"c":52.95,"h":53.71,"l":51.87,"n":28912,"o":52.92,"t":"2026-02-26T05:00:00Z","v":1953630,"vw":52.765684},{"c":53.16,"h":53.36,"l":52.56,"n":24877,"o":52.89,"t":"2026-02-27T05:00:00Z","v":1938345,"vw":53.062073},{"c":54.2,"h":54.24,"l":52.15,"n":25862,"o":53.16,"t":"2026-03-02T05:00:00Z","v":1848616,"vw":53.917844},{"c":53.37,"h":54.135,"l":51.9,"n":31212,"o":52.58,"t":"2026-03-03T05:00:00Z","v":2051430,"vw":53.35006},{"c":53.32,"h":54.19,"l":52.6,"n":29394,"o":53.66,"t":"2026-03-04T05:00:00Z","v":1961334,"vw":53.252055},{"c":53.2,"h":53.78,"l":52.33,"n":39999,"o":53.13,"t":"2026-03-05T05:00:00Z","v":2753286,"vw":53.120178},{"c":52.91,"h":53.39,"l":52.03,"n":35879,"o":53.28,"t":"2026-03-06T05:00:00Z","v":3263124,"vw":52.691457},{"c":51.92,"h":52.71,"l":51.315,"n":48617,"o":52.4,"t":"2026-03-09T04:00:00Z","v":3273700,"vw":51.938093},{"c":52.6,"h":52.81,"l":51.023,"n":51014,"o":52.3,"t":"2026-03-10T04:00:00Z","v":3893498,"vw":52.228289},{"c":55.56,"h":55.73,"l":52.57,"n":51373,"o":53.18,"t":"2026-03-11T04:00:00Z","v":4777409,"vw":54.838773},{"c":56.33,"h":57.35,"l":54.81,"n":45527,"o":55.07,"t":"2026-03-12T04:00:00Z","v":4021062,"vw":56.452917},{"c":54.8,"h":57.02,"l":54.37,"n":40454,"o":56.32,"t":"2026-03-13T04:00:00Z","v":3097117,"vw":55.322408},{"c":55.21,"h":55.795,"l":54.16,"n":45927,"o":54.76,"t":"2026-03-16T04:00:00Z","v":4695751,"vw":55.270104},{"c":56.91,"h":57.71,"l":55.81,"n":43301,"o":55.95,"t":"2026-03-17T04:00:00Z","v":3470040,"vw":57.16302},{"c":56.75,"h":57.96,"l":56.695,"n":36524,"o":57.21,"t":"2026-03-18T04:00:00Z","v":3092678,"vw":57.194834},{"c":56.8,"h":56.93,"l":55.37,"n":32289,"o":55.9,"t":"2026-03-19T04:00:00Z","v":2593765,"vw":56.408954},{"c":55.14,"h":57.31,"l":54.5905,"n":32754,"o":56.6,"t":"2026-03-20T04:00:00Z","v":3019604,"vw":55.250407},{"c":56.46,"h":57.2,"l":54.99,"n":40813,"o":55.54,"t":"2026-03-23T04:00:00Z","v":3260592,"vw":56.499544},{"c":58.08,"h":59.3599,"l":56.11,"n":43137,"o":56.95,"t":"2026-03-24T04:00:00Z","v":4094250,"vw":58.117028},{"c":58.84,"h":58.87,"l":57.62,"n":34599,"o":58.16,"t":"2026-03-25T04:00:00Z","v":5312412,"vw":58.577233},{"c":58.98,"h":59.63,"l":58.4806,"n":33260,"o":59.01,"t":"2026-03-26T04:00:00Z","v":2193558,"vw":59.029024},{"c":59.28,"h":61.25,"l":57.62,"n":53150,"o":58.1,"t":"2026-03-27T04:00:00Z","v":4275170,"vw":59.414485},{"c":60.37,"h":62.38,"l":59.72,"n":51949,"o":59.72,"t":"2026-03-30T04:00:00Z","v":4662800,"vw":60.958114},{"c":61.85,"h":62.99,"l":60.73,"n":44714,"o":60.92,"t":"2026-03-31T04:00:00Z","v":3553900,"vw":61.909605},{"c":62.16,"h":62.37,"l":60.325,"n":38154,"o":62.17,"t":"2026-04-01T04:00:00Z","v":4258129,"vw":61.932184},{"c":64.65,"h":64.69,"l":62.48,"n":44173,"o":62.77,"t":"2026-04-02T04:00:00Z","v":3591016,"vw":63.98039},{"c":63.89,"h":64.42,"l":62.9588,"n":26483,"o":64.13,"t":"2026-04-06T04:00:00Z","v":2143808,"vw":63.739223},{"c":63.51,"h":64.9,"l":63.33,"n":35527,"o":64.01,"t":"2026-04-07T04:00:00Z","v":2374247,"vw":63.631416},{"c":63.05,"h":63.11,"l":58.33,"n":60181,"o":59.115,"t":"2026-04-08T04:00:00Z","v":5570640,"vw":61.728163},{"c":61.34,"h":64.53,"l":60.73,"n":42234,"o":64,"t":"2026-04-09T04:00:00Z","v":3395964,"vw":61.705658},{"c":61.27,"h":62.48,"l":60.98,"n":38589,"o":61.55,"t":"2026-04-10T04:00:00Z","v":2363460,"vw":61.471489},{"c":61.41,"h":62.8,"l":60.9537,"n":32902,"o":61.87,"t":"2026-04-13T04:00:00Z","v":2282000,"vw":61.566983},{"c":59.6,"h":61.67,"l":59.435,"n":38450,"o":61.38,"t":"2026-04-14T04:00:00Z","v":3408247,"vw":59.912838},{"c":58.44,"h":59.92,"l":57.885,"n":45803,"o":59.49,"t":"2026-04-15T04:00:00Z","v":3535844,"vw":58.491244},{"c":60.36,"h":60.41,"l":58.1,"n":36271,"o":58.47,"t":"2026-04-16T04:00:00Z","v":2460552,"vw":60.026215},{"c":57.95,"h":58.48,"l":55.83,"n":52550,"o":58.19,"t":"2026-04-17T04:00:00Z","v":4730297,"vw":57.482875},{"c":59.08,"h":59.6,"l":58.49,"n":32541,"o":58.63,"t":"2026-04-20T04:00:00Z","v":2960484,"vw":59.05386},{"c":60.27,"h":60.32,"l":58.75,"n":38814,"o":59.63,"t":"2026-04-21T04:00:00Z","v":2549822,"vw":59.928796},{"c":60.25,"h":61.162,"l":59.695,"n":35427,"o":60.87,"t":"2026-04-22T04:00:00Z","v":2927483,"vw":60.222435},{"c":60.94,"h":61.51,"l":60.41,"n":31495,"o":60.64,"t":"2026-04-23T04:00:00Z","v":2046132,"vw":60.935109},{"c":60.18,"h":61.31,"l":59.64,"n":24331,"o":61.01,"t":"2026-04-24T04:00:00Z","v":1691001,"vw":60.196328},{"c":60.35,"h":61.67,"l":60.04,"n":33259,"o":60.54,"t":"2026-04-27T04:00:00Z","v":2155581,"vw":60.631636},{"c":61.33,"h":62.18,"l":60.425,"n":32701,"o":61.96,"t":"2026-04-28T04:00:00Z","v":2080942,"vw":61.15505},{"c":62.8,"h":63.73,"l":61.79,"n":46195,"o":61.79,"t":"2026-04-29T04:00:00Z","v":3749424,"vw":62.773882},{"c":64.23,"h":64.36,"l":59.19,"n":55674,"o":60.04,"t":"2026-04-30T04:00:00Z","v":4441796,"vw":63.33748},{"c":63.77,"h":64.85,"l":62.63,"n":44206,"o":63.89,"t":"2026-05-01T04:00:00Z","v":3620138,"vw":63.975238},{"c":64.38,"h":64.79,"l":62.69,"n":41234,"o":64.11,"t":"2026-05-04T04:00:00Z","v":2508836,"vw":64.183272},{"c":64.84,"h":66.02,"l":64.66,"n":33480,"o":65,"t":"2026-05-05T04:00:00Z","v":2301734,"vw":65.129954},{"c":63.11,"h":63.415,"l":61.94,"n":34122,"o":62.5,"t":"2026-05-06T04:00:00Z","v":2651711,"vw":62.811963},{"c":62.27,"h":62.76,"l":61.09,"n":33706,"o":61.8,"t":"2026-05-07T04:00:00Z","v":2724758,"vw":62.061144},{"c":63.12,"h":63.44,"l":61.79,"n":27107,"o":62.77,"t":"2026-05-08T04:00:00Z","v":1659144,"vw":63.031725},{"c":63.82,"h":64.115,"l":61.35,"n":44975,"o":63.505,"t":"2026-05-11T04:00:00Z","v":3883940,"vw":63.294789},{"c":63.46,"h":64.99,"l":63.3,"n":35005,"o":64.83,"t":"2026-05-12T04:00:00Z","v":2688163,"vw":63.89311},{"c":62.26,"h":64.99,"l":62.2,"n":31215,"o":63.54,"t":"2026-05-13T04:00:00Z","v":1838678,"vw":62.639437},{"c":62.78,"h":63.45,"l":61.635,"n":38320,"o":62.07,"t":"2026-05-14T04:00:00Z","v":2693864,"vw":62.869555},{"c":62.37,"h":63,"l":61.47,"n":31569,"o":62.61,"t":"2026-05-15T04:00:00Z","v":2082774,"vw":62.356535},{"c":62.13,"h":62.62,"l":60.74,"n":35096,"o":62.27,"t":"2026-05-18T04:00:00Z","v":2156330,"vw":62.250776},{"c":59.95,"h":61.98,"l":59.35,"n":32664,"o":61.97,"t":"2026-05-19T04:00:00Z","v":2302142,"vw":60.144808},{"c":58.98,"h":60.68,"l":58.96,"n":30960,"o":60.1,"t":"2026-05-20T04:00:00Z","v":2126446,"vw":59.402552},{"c":57.86,"h":60.1099,"l":57.81,"n":31197,"o":59.3,"t":"2026-05-21T04:00:00Z","v":2357204,"vw":58.299359},{"c":58.6,"h":58.98,"l":57.65,"n":26957,"o":57.99,"t":"2026-05-22T04:00:00Z","v":1965398,"vw":58.39955},{"c":59.35,"h":59.98,"l":58.1,"n":30596,"o":58.96,"t":"2026-05-26T04:00:00Z","v":2423584,"vw":59.343663},{"c":58.74,"h":59.11,"l":57.75,"n":30204,"o":59.09,"t":"2026-05-27T04:00:00Z","v":1876300,"vw":58.730721},{"c":59.62,"h":59.82,"l":58.8035,"n":28515,"o":59,"t":"2026-05-28T04:00:00Z","v":1931691,"vw":59.481728},{"c":59.1,"h":60.038,"l":58.69,"n":27614,"o":59.53,"t":"2026-05-29T04:00:00Z","v":2529931,"vw":59.212442},{"c":60.44,"h":61.09,"l":59.425,"n":32812,"o":59.63,"t":"2026-06-01T04:00:00Z","v":2182315,"vw":60.538963},{"c":60.34,"h":61.36,"l":60.15,"n":23663,"o":60.42,"t":"2026-06-02T04:00:00Z","v":1774942,"vw":60.522983},{"c":61.55,"h":63,"l":60.555,"n":27577,"o":60.69,"t":"2026-06-03T04:00:00Z","v":1719353,"vw":61.963902},{"c":60.72,"h":61.235,"l":60.21,"n":25485,"o":60.63,"t":"2026-06-04T04:00:00Z","v":2430880,"vw":60.727729},{"c":59.45,"h":60.7149,"l":58.89,"n":21653,"o":60.33,"t":"2026-06-05T04:00:00Z","v":1347454,"vw":59.482595},{"c":58.36,"h":60.61,"l":58.24,"n":24127,"o":60.07,"t":"2026-06-08T04:00:00Z","v":1317968,"vw":58.907651},{"c":58.36,"h":59.09,"l":57.1,"n":33475,"o":58.62,"t":"2026-06-09T04:00:00Z","v":2204074,"vw":57.995911},{"c":58.61,"h":59.61,"l":58.34,"n":27509,"o":58.73,"t":"2026-06-10T04:00:00Z","v":1533737,"vw":58.751647},{"c":57,"h":59.28,"l":56.91,"n":26677,"o":59.08,"t":"2026-06-11T04:00:00Z","v":1509737,"vw":57.432789},{"c":56.99,"h":57.57,"l":56.52,"n":32137,"o":57.19,"t":"2026-06-12T04:00:00Z","v":1664389,"vw":56.942975},{"c":56.12,"h":56.42,"l":55.11,"n":34081,"o":56.39,"t":"2026-06-15T04:00:00Z","v":2160174,"vw":55.867214},{"c":55.18,"h":56.665,"l":54.78,"n":29564,"o":55.32,"t":"2026-06-16T04:00:00Z","v":2027387,"vw":55.330919},{"c":53.79,"h":55.325,"l":53.55,"n":42835,"o":54.95,"t":"2026-06-17T04:00:00Z","v":2590053,"vw":53.939802},{"c":53.68,"h":54.44,"l":52.15,"n":42044,"o":53.85,"t":"2026-06-18T04:00:00Z","v":4072787,"vw":53.401971},{"c":53.22,"h":54.1,"l":51.85,"n":33875,"o":54.1,"t":"2026-06-22T04:00:00Z","v":2327817,"vw":53.03087},{"c":52.78,"h":53.476,"l":52.28,"n":31795,"o":52.83,"t":"2026-06-23T04:00:00Z","v":2256768,"vw":52.722475},{"c":52.65,"h":53.18,"l":50.885,"n":35199,"o":52.64,"t":"2026-06-24T04:00:00Z","v":2584556,"vw":52.327835},{"c":53.08,"h":53.245,"l":51.88,"n":27629,"o":52.58,"t":"2026-06-25T04:00:00Z","v":2257798,"vw":52.922675},{"c":52.5,"h":53.24,"l":51.93,"n":33707,"o":52.84,"t":"2026-06-26T04:00:00Z","v":4001016,"vw":52.510639},{"c":53.15,"h":54.07,"l":52.55,"n":39935,"o":54.07,"t":"2026-06-29T04:00:00Z","v":3105163,"vw":53.272865},{"c":54.62,"h":55.51,"l":53.2,"n":49640,"o":53.38,"t":"2026-06-30T04:00:00Z","v":4043265,"vw":54.819236},{"c":56.58,"h":57.43,"l":54.305,"n":42553,"o":54.5,"t":"2026-07-01T04:00:00Z","v":3240388,"vw":56.502908},{"c":56.53,"h":57.27,"l":55.435,"n":33409,"o":56.59,"t":"2026-07-02T04:00:00Z","v":3284957,"vw":56.319789},{"c":57.89,"h":57.96,"l":56.28,"n":32565,"o":56.62,"t":"2026-07-06T04:00:00Z","v":2119331,"vw":57.645615},{"c":58.23,"h":59.2,"l":57.365,"n":37250,"o":58.1,"t":"2026-07-07T04:00:00Z","v":2617399,"vw":58.207091},{"c":61.02,"h":61.08,"l":59.1771,"n":40159,"o":59.95,"t":"2026-07-08T04:00:00Z","v":2670502,"vw":60.559664},{"c":60.19,"h":61.51,"l":59.83,"n":34052,"o":60.88,"t":"2026-07-09T04:00:00Z","v":2218654,"vw":60.659052},{"c":60.83,"h":61.31,"l":59.22,"n":26023,"o":61.09,"t":"2026-07-10T04:00:00Z","v":1806947,"vw":60.418669},{"c":62.03,"h":62.47,"l":61.39,"n":29196,"o":61.66,"t":"2026-07-13T04:00:00Z","v":1792825,"vw":62.001168},{"c":61.83,"h":62.65,"l":61.185,"n":25079,"o":62.59,"t":"2026-07-14T04:00:00Z","v":1544430,"vw":61.782362},{"c":60.62,"h":62.37,"l":60.19,"n":33427,"o":62.37,"t":"2026-07-15T04:00:00Z","v":1895244,"vw":60.669485},{"c":61.18,"h":62.08,"l":60.41,"n":24910,"o":60.87,"t":"2026-07-16T04:00:00Z","v":2008127,"vw":61.317071},{"c":63.1,"h":63.49,"l":61.78,"n":36495,"o":62.13,"t":"2026-07-17T04:00:00Z","v":2436301,"vw":62.999236},{"c":63.5,"h":64.04,"l":62.955,"n":25659,"o":63.15,"t":"2026-07-20T04:00:00Z","v":1567995,"vw":63.619622},{"c":63.91,"h":64.96,"l":63.12,"n":24355,"o":64.3,"t":"2026-07-21T04:00:00Z","v":1751823,"vw":63.848739},{"c":64.78,"h":65.04,"l":63.92,"n":23748,"o":64.7,"t":"2026-07-22T04:00:00Z","v":1697996,"vw":64.573366},{"c":63.4,"h":65.69,"l":63.245,"n":25181,"o":65.2,"t":"2026-07-23T04:00:00Z","v":1522175,"vw":63.896946},{"c":62.5,"h":63.8,"l":61.96,"n":27053,"o":63.8,"t":"2026-07-24T04:00:00Z","v":1582418,"vw":62.613966},{"c":60.53,"h":61.96,"l":59.7,"n":37986,"o":61.96,"t":"2026-07-27T04:00:00Z","v":2228002,"vw":60.374739},{"c":58.42,"h":60.3,"l":58.255,"n":43674,"o":60.09,"t":"2026-07-28T04:00:00Z","v":2504421,"vw":58.784201},{"c":58.62,"h":60.17,"l":57.95,"n":47986,"o":59.43,"t":"2026-07-29T04:00:00Z","v":3373150,"vw":58.743227},{"c":61,"h":61.8,"l":58.14,"n":49471,"o":60.36,"t":"2026-07-30T04:00:00Z","v":3822362,"vw":60.461115},{"c":60.64,"h":62.38,"l":60.39,"n":35629,"o":61.71,"t":"2026-07-31T04:00:00Z","v":2109425,"vw":60.858209},{"c":59.76,"h":60.6886,"l":59.1,"n":40112,"o":59.94,"t":"2026-08-03T04:00:00Z","v":3279186,"vw":59.841131},{"c":60.15,"h":60.7,"l":59.565,"n":34382,"o":60.47,"t":"2026-08-04T04:00:00Z","v":2123850,"vw":60.168005},{"c":57.8,"h":61.826,"l":57.76,"n":36562,"o":61.14,"t":"2026-08-05T04:00:00Z","v":2442295,"vw":58.523592},{"c":60.51,"h":60.8,"l":58.95,"n":33529,"o":59.4,"t":"2026-08-06T04:00:00Z","v":2218148,"vw":60.379165},{"c":59.41,"h":60.88,"l":58.77,"n":25900,"o":60.07,"t":"2026-08-07T04:00:00Z","v":1893585,"vw":59.684918},{"c":62.83,"h":63.329,"l":60.23,"n":35704,"o":61.84,"t":"2026-08-10T04:00:00Z","v":2203955,"vw":62.768788},{"c":62.36,"h":63.6,"l":62.29,"n":31822,"o":62.48,"t":"2026-08-11T04:00:00Z","v":1779228,"vw":62.727369},{"c":63.43,"h":63.52,"l":62.005,"n":25921,"o":62.37,"t":"2026-08-12T04:00:00Z","v":1599610,"vw":63.210118},{"c":65.74,"h":65.78,"l":63.05,"n":26054,"o":63.14,"t":"2026-08-13T04:00:00Z","v":1880716,"vw":65.004928},{"c":67.04,"h":67.68,"l":65.86,"n":31711,"o":66.35,"t":"2026-08-14T04:00:00Z","v":2061445,"vw":66.945937},{"c":67.67,"h":67.95,"l":66.5,"n":28754,"o":66.66,"t":"2026-08-17T04:00:00Z","v":1820311,"vw":67.582643},{"c":68.34,"h":68.59,"l":66.715,"n":27787,"o":67.51,"t":"2026-08-18T04:00:00Z","v":1900579,"vw":68.075779},{"c":66.94,"h":68.77,"l":66.57,"n":34705,"o":68.35,"t":"2026-08-19T04:00:00Z","v":2410829,"vw":67.165584},{"c":67.84,"h":69.9758,"l":67.33,"n":35718,"o":67.78,"t":"2026-08-20T04:00:00Z","v":2135990,"vw":68.622551},{"c":65.74,"h":68.44,"l":60.8475,"n":81042,"o":67.81,"t":"2026-08-21T04:00:00Z","v":7350403,"vw":65.013902},{"c":62.32,"h":64.59,"l":62.0675,"n":48836,"o":63.83,"t":"2026-08-24T04:00:00Z","v":3258950,"vw":62.715246},{"c":62.58,"h":63.19,"l":58.96,"n":53034,"o":61.39,"t":"2026-08-25T04:00:00Z","v":4007485,"vw":62.169084},{"c":62.5,"h":63.24,"l":60.59,"n":27452,"o":61.78,"t":"2026-08-26T04:00:00Z","v":1875836,"vw":62.39576},{"c":61.39,"h":62.87,"l":60.44,"n":34328,"o":62.17,"t":"2026-08-27T04:00:00Z","v":2483117,"vw":61.434193},{"c":64.32,"h":64.49,"l":62.12,"n":39945,"o":62.12,"t":"2026-08-28T04:00:00Z","v":2964944,"vw":63.894614},{"c":66.27,"h":66.78,"l":61.35,"n":47627,"o":65.38,"t":"2026-08-31T04:00:00Z","v":4345650,"vw":64.881717},{"c":67.7,"h":67.8675,"l":65.355,"n":40160,"o":66.335,"t":"2026-09-01T04:00:00Z","v":3208857,"vw":66.874816},{"c":67.62,"h":68.59,"l":66.15,"n":35278,"o":67.35,"t":"2026-09-02T04:00:00Z","v":2281729,"vw":67.894739},{"c":65.75,"h":67.74,"l":64.81,"n":30758,"o":67.6,"t":"2026-09-03T04:00:00Z","v":2055795,"vw":65.624266},{"c":65.19,"h":65.5162,"l":63.6901,"n":24184,"o":64.82,"t":"2026-09-04T04:00:00Z","v":1903872,"vw":65.044729},{"c":67.11,"h":67.48,"l":65.52,"n":31242,"o":66.51,"t":"2026-09-08T04:00:00Z","v":1966457,"vw":67.000941},{"c":67.51,"h":68.65,"l":66.79,"n":31834,"o":67.88,"t":"2026-09-09T04:00:00Z","v":1728008,"vw":67.472426},{"c":66.37,"h":68.39,"l":66.22,"n":29748,"o":68.23,"t":"2026-09-10T04:00:00Z","v":1474501,"vw":66.738572},{"c":65.11,"h":66.73,"l":64.82,"n":26424,"o":65.83,"t":"2026-09-11T04:00:00Z","v":1558321,"vw":65.452532},{"c":64.92,"h":66.7699,"l":64.85,"n":31188,"o":65.69,"t":"2026-09-14T04:00:00Z","v":2196277,"vw":65.255267},{"c":66.54,"h":67.37,"l":64.95,"n":36651,"o":64.95,"t":"2026-09-15T04:00:00Z","v":2463651,"vw":66.653911},{"c":65.56,"h":66.73,"l":65.17,"n":30403,"o":66,"t":"2026-09-16T04:00:00Z","v":1874379,"vw":65.908467},{"c":66.49,"h":67.075,"l":64.51,"n":29993,"o":65.05,"t":"2026-09-17T04:00:00Z","v":2013678,"vw":66.488005},{"c":65.36,"h":66.76,"l":64.72,"n":32144,"o":66.28,"t":"2026-09-18T04:00:00Z","v":4201085,"vw":65.521104},{"c":63.26,"h":65.658,"l":62.76,"n":31199,"o":65.18,"t":"2026-09-21T04:00:00Z","v":1919098,"vw":63.52692},{"c":61.63,"h":64.72,"l":61.245,"n":44201,"o":64.72,"t":"2026-09-22T04:00:00Z","v":3039326,"vw":62.290553},{"c":61.36,"h":63.05,"l":60.02,"n":50101,"o":61.64,"t":"2026-09-23T04:00:00Z","v":3530750,"vw":61.386026},{"c":61.74,"h":62.735,"l":60.76,"n":38207,"o":61.59,"t":"2026-09-24T04:00:00Z","v":2237689,"vw":62.026989},{"c":61.29,"h":61.93,"l":60.19,"n":33877,"o":61.22,"t":"2026-09-25T04:00:00Z","v":2106954,"vw":61.073144},{"c":60.59,"h":62.08,"l":60.11,"n":30430,"o":61.9,"t":"2026-09-28T04:00:00Z","v":2140387,"vw":60.817885},{"c":60.32,"h":60.55,"l":59.36,"n":25555,"o":60.12,"t":"2026-09-29T04:00:00Z","v":1407967,"vw":60.21386},{"c":60.71,"h":61.91,"l":60,"n":27128,"o":60.52,"t":"2026-09-30T04:00:00Z","v":1983841,"vw":60.909685},{"c":61.64,"h":61.86,"l":60,"n":31830,"o":60.08,"t":"2026-10-01T04:00:00Z","v":2584375,"vw":61.308304},{"c":62.94,"h":63.73,"l":59.6342,"n":35861,"o":60.73,"t":"2026-10-02T04:00:00Z","v":2128753,"vw":62.634468},{"c":62.7,"h":63.96,"l":62,"n":31234,"o":62.75,"t":"2026-10-05T04:00:00Z","v":2034365,"vw":62.920007},{"c":61.17,"h":62.46,"l":60.63,"n":32336,"o":61.45,"t":"2026-10-06T04:00:00Z","v":1882567,"vw":61.397735},{"c":60.02,"h":61.92,"l":60.01,"n":23836,"o":61.92,"t":"2026-10-07T04:00:00Z","v":1651826,"vw":60.296708},{"c":62.25,"h":62.7,"l":60.3,"n":38385,"o":60.64,"t":"2026-10-08T04:00:00Z","v":2815488,"vw":62.200829},{"c":60.26,"h":62.025,"l":59.89,"n":38351,"o":61.89,"t":"2026-10-09T04:00:00Z","v":2697406,"vw":60.826835},{"c":61.06,"h":62.21,"l":60.74,"n":29665,"o":62.21,"t":"2026-10-12T04:00:00Z","v":1580858,"vw":61.170979},{"c":63.1,"h":63.355,"l":60.985,"n":30982,"o":61,"t":"2026-10-13T04:00:00Z","v":2018921,"vw":62.741617},{"c":62.38,"h":63.74,"l":61.965,"n":25310,"o":63.43,"t":"2026-10-14T04:00:00Z","v":1767634,"vw":62.465497},{"c":60.87,"h":62.622,"l":60.3,"n":31873,"o":62.54,"t":"2026-10-15T04:00:00Z","v":2231451,"vw":61.242674},{"c":61.36,"h":62.065,"l":59.9,"n":41655,"o":61.23,"t":"2026-10-16T04:00:00Z","v":2695789,"vw":61.385973},{"c":59.69,"h":61.83,"l":59.59,"n":25384,"o":61.33,"t":"2026-10-19T04:00:00Z","v":1357759,"vw":60.100577},{"c":59.22,"h":60.02,"l":58.335,"n":32253,"o":60.02,"t":"2026-10-20T04:00:00Z","v":2242818,"vw":59.216373},{"c":59.09,"h":59.8,"l":58.34,"n":28413,"o":59.8,"t":"2026-10-21T04:00:00Z","v":1767217,"vw":58.9145},{"c":55.64,"h":57.5,"l":54.86,"n":45610,"o":56.99,"t":"2026-10-22T04:00:00Z","v":3075573,"vw":55.90549}],"volatilityBars":[{"c":65.25,"h":65.658,"l":64.97,"n":606,"o":65.18,"t":"2026-09-21T13:30:00Z","v":26250,"vw":65.225477},{"c":64.675,"h":65.27,"l":64.56,"n":719,"o":65.255,"t":"2026-09-21T13:45:00Z","v":31601,"vw":64.918982},{"c":64.1,"h":64.715,"l":63.92,"n":1393,"o":64.61,"t":"2026-09-21T14:00:00Z","v":52860,"vw":64.249312},{"c":64.37,"h":64.51,"l":64.11,"n":930,"o":64.14,"t":"2026-09-21T14:15:00Z","v":27143,"vw":64.297047},{"c":64.22,"h":64.53,"l":64.1701,"n":793,"o":64.38,"t":"2026-09-21T14:30:00Z","v":25248,"vw":64.333975},{"c":64.18,"h":64.25,"l":63.95,"n":1154,"o":64.22,"t":"2026-09-21T14:45:00Z","v":28400,"vw":64.079181},{"c":64.565,"h":64.58,"l":64.11,"n":1280,"o":64.155,"t":"2026-09-21T15:00:00Z","v":50871,"vw":64.369529},{"c":64.115,"h":64.58,"l":64.08,"n":1058,"o":64.565,"t":"2026-09-21T15:15:00Z","v":46986,"vw":64.309302},{"c":64.01,"h":64.24,"l":63.86,"n":902,"o":64.115,"t":"2026-09-21T15:30:00Z","v":33262,"vw":64.102916},{"c":64.17,"h":64.21,"l":63.93,"n":809,"o":64.04,"t":"2026-09-21T15:45:00Z","v":29805,"vw":64.032531},{"c":63.8,"h":64.24,"l":63.78,"n":980,"o":64.175,"t":"2026-09-21T16:00:00Z","v":48323,"vw":64.038854},{"c":63.47,"h":63.94,"l":63.47,"n":917,"o":63.83,"t":"2026-09-21T16:15:00Z","v":52386,"vw":63.658356},{"c":63.63,"h":63.82,"l":63.435,"n":914,"o":63.49,"t":"2026-09-21T16:30:00Z","v":46959,"vw":63.603948},{"c":63.785,"h":63.795,"l":63.58,"n":616,"o":63.6237,"t":"2026-09-21T16:45:00Z","v":22407,"vw":63.651706},{"c":63.5775,"h":63.82,"l":63.54,"n":846,"o":63.81,"t":"2026-09-21T17:00:00Z","v":32051,"vw":63.696608},{"c":63.9,"h":63.91,"l":63.58,"n":804,"o":63.58,"t":"2026-09-21T17:15:00Z","v":29434,"vw":63.753364},{"c":63.97,"h":64.02,"l":63.895,"n":749,"o":63.9,"t":"2026-09-21T17:30:00Z","v":27591,"vw":63.967773},{"c":63.875,"h":64,"l":63.85,"n":906,"o":63.97,"t":"2026-09-21T17:45:00Z","v":34164,"vw":63.898672},{"c":63.85,"h":63.9,"l":63.795,"n":954,"o":63.875,"t":"2026-09-21T18:00:00Z","v":33563,"vw":63.849824},{"c":63.865,"h":63.89,"l":63.82,"n":695,"o":63.86,"t":"2026-09-21T18:15:00Z","v":26131,"vw":63.858526},{"c":63.93,"h":63.94,"l":63.78,"n":873,"o":63.86,"t":"2026-09-21T18:30:00Z","v":35710,"vw":63.843473},{"c":63.85,"h":63.925,"l":63.79,"n":923,"o":63.925,"t":"2026-09-21T18:45:00Z","v":36206,"vw":63.856128},{"c":63.56,"h":63.89,"l":63.34,"n":1617,"o":63.86,"t":"2026-09-21T19:00:00Z","v":84919,"vw":63.557768},{"c":63.07,"h":63.57,"l":63.07,"n":1482,"o":63.565,"t":"2026-09-21T19:15:00Z","v":84088,"vw":63.269829},{"c":62.995,"h":63.19,"l":62.825,"n":1917,"o":63.07,"t":"2026-09-21T19:30:00Z","v":92318,"vw":62.986017},{"c":63.26,"h":63.29,"l":62.76,"n":5881,"o":63,"t":"2026-09-21T19:45:00Z","v":335651,"vw":63.069774},{"c":63.26,"h":63.26,"l":63.24,"n":62,"o":63.24,"t":"2026-09-21T20:00:00Z","v":464907,"vw":63.259995},{"c":63.26,"h":63.26,"l":63.26,"n":3,"o":63.26,"t":"2026-09-21T20:15:00Z","v":202,"vw":63.26},{"c":63.23,"h":63.25,"l":63.22,"n":16,"o":63.22,"t":"2026-09-22T10:15:00Z","v":685,"vw":63.236072},{"c":63.2,"h":63.22,"l":63.2,"n":5,"o":63.22,"t":"2026-09-22T10:30:00Z","v":318,"vw":63.212231},{"c":63.01,"h":63.01,"l":63.01,"n":8,"o":63.01,"t":"2026-09-22T11:00:00Z","v":213,"vw":63.01},{"c":63.27,"h":63.27,"l":63.27,"n":3,"o":63.27,"t":"2026-09-22T12:15:00Z","v":118,"vw":63.27},{"c":63.45,"h":63.45,"l":63.28,"n":7,"o":63.28,"t":"2026-09-22T12:45:00Z","v":536,"vw":63.396203},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-09-22T13:00:00Z","v":100,"vw":63.5},{"c":64.41,"h":64.41,"l":63.54,"n":15,"o":63.54,"t":"2026-09-22T13:15:00Z","v":1192,"vw":63.766153},{"c":64.12,"h":64.72,"l":63.15,"n":1561,"o":64.72,"t":"2026-09-22T13:30:00Z","v":172933,"vw":64.114699},{"c":63.56,"h":64.51,"l":63.45,"n":1570,"o":64.11,"t":"2026-09-22T13:45:00Z","v":119101,"vw":64.004845},{"c":63.135,"h":63.89,"l":62.855,"n":1876,"o":63.555,"t":"2026-09-22T14:00:00Z","v":126353,"vw":63.30784},{"c":62.73,"h":63.34,"l":62.7,"n":1261,"o":63.11,"t":"2026-09-22T14:15:00Z","v":71144,"vw":63.017008},{"c":62.835,"h":62.97,"l":62.59,"n":1094,"o":62.68,"t":"2026-09-22T14:30:00Z","v":39107,"vw":62.784419},{"c":62.56,"h":62.95,"l":62.34,"n":1283,"o":62.83,"t":"2026-09-22T14:45:00Z","v":62000,"vw":62.566076},{"c":62.835,"h":63.01,"l":62.19,"n":1758,"o":62.56,"t":"2026-09-22T15:00:00Z","v":110982,"vw":62.66759},{"c":62.53,"h":62.86,"l":62.51,"n":1111,"o":62.835,"t":"2026-09-22T15:15:00Z","v":68830,"vw":62.687596},{"c":62.39,"h":62.63,"l":62.31,"n":1203,"o":62.49,"t":"2026-09-22T15:30:00Z","v":59290,"vw":62.470981},{"c":62.73,"h":62.83,"l":62.395,"n":1075,"o":62.395,"t":"2026-09-22T15:45:00Z","v":45802,"vw":62.642564},{"c":62.9,"h":62.91,"l":62.7,"n":807,"o":62.78,"t":"2026-09-22T16:00:00Z","v":31653,"vw":62.794948},{"c":62.69,"h":62.93,"l":62.62,"n":978,"o":62.86,"t":"2026-09-22T16:15:00Z","v":42836,"vw":62.776944},{"c":62.67,"h":62.85,"l":62.63,"n":999,"o":62.72,"t":"2026-09-22T16:30:00Z","v":43043,"vw":62.757489},{"c":62.42,"h":62.72,"l":62.41,"n":852,"o":62.65,"t":"2026-09-22T16:45:00Z","v":37981,"vw":62.549445},{"c":62.42,"h":62.505,"l":62.32,"n":933,"o":62.4875,"t":"2026-09-22T17:00:00Z","v":41623,"vw":62.418649},{"c":62.49,"h":62.66,"l":62.38,"n":1104,"o":62.49,"t":"2026-09-22T17:15:00Z","v":48047,"vw":62.521598},{"c":62.78,"h":62.81,"l":62.495,"n":1044,"o":62.51,"t":"2026-09-22T17:30:00Z","v":41388,"vw":62.649592},{"c":62,"h":62.97,"l":61.885,"n":2592,"o":62.82,"t":"2026-09-22T17:45:00Z","v":132433,"vw":62.238507},{"c":62.53,"h":62.55,"l":61.92,"n":2069,"o":62.005,"t":"2026-09-22T18:00:00Z","v":111361,"vw":62.150762},{"c":62.46,"h":62.67,"l":62.34,"n":1029,"o":62.5,"t":"2026-09-22T18:15:00Z","v":34921,"vw":62.5351},{"c":62.715,"h":62.73,"l":62.425,"n":1460,"o":62.47,"t":"2026-09-22T18:30:00Z","v":64944,"vw":62.553176},{"c":62.6,"h":62.845,"l":62.56,"n":1377,"o":62.725,"t":"2026-09-22T18:45:00Z","v":63601,"vw":62.68559},{"c":62.225,"h":62.565,"l":62.035,"n":1609,"o":62.56,"t":"2026-09-22T19:00:00Z","v":95484,"vw":62.347335},{"c":61.82,"h":62.345,"l":61.8,"n":1796,"o":62.225,"t":"2026-09-22T19:15:00Z","v":94249,"vw":62.059844},{"c":61.575,"h":61.82,"l":61.52,"n":3012,"o":61.82,"t":"2026-09-22T19:30:00Z","v":178862,"vw":61.649808},{"c":61.62,"h":61.64,"l":61.245,"n":8522,"o":61.575,"t":"2026-09-22T19:45:00Z","v":605109,"vw":61.439275},{"c":61.63,"h":61.63,"l":61.63,"n":56,"o":61.63,"t":"2026-09-22T20:00:00Z","v":468172,"vw":61.63},{"c":61.7297,"h":61.7297,"l":61.7297,"n":1,"o":61.7297,"t":"2026-09-22T20:15:00Z","v":100,"vw":61.7297},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-09-22T20:30:00Z","v":433,"vw":61.75},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-09-22T23:30:00Z","v":162,"vw":61},{"c":61.97,"h":62.64,"l":61.5,"n":796,"o":61.64,"t":"2026-09-23T13:30:00Z","v":84569,"vw":61.993989},{"c":62.085,"h":62.545,"l":61.92,"n":1075,"o":61.96,"t":"2026-09-23T13:45:00Z","v":106399,"vw":62.254452},{"c":62.04,"h":62.27,"l":61.9501,"n":1035,"o":62.16,"t":"2026-09-23T14:00:00Z","v":63318,"vw":62.08651},{"c":62.4,"h":62.57,"l":62.0801,"n":1315,"o":62.115,"t":"2026-09-23T14:15:00Z","v":63989,"vw":62.390406},{"c":62.585,"h":62.83,"l":62.385,"n":1564,"o":62.385,"t":"2026-09-23T14:30:00Z","v":73104,"vw":62.60098},{"c":62.66,"h":62.66,"l":62.18,"n":1810,"o":62.5,"t":"2026-09-23T14:45:00Z","v":68356,"vw":62.365704},{"c":62.87,"h":63.03,"l":62.52,"n":1201,"o":62.63,"t":"2026-09-23T15:00:00Z","v":42678,"vw":62.772219},{"c":62.85,"h":62.96,"l":62.62,"n":1133,"o":62.945,"t":"2026-09-23T15:15:00Z","v":35729,"vw":62.830292},{"c":62.78,"h":62.965,"l":62.725,"n":946,"o":62.87,"t":"2026-09-23T15:30:00Z","v":33447,"vw":62.859995},{"c":62.97,"h":62.97,"l":62.62,"n":1211,"o":62.82,"t":"2026-09-23T15:45:00Z","v":55112,"vw":62.773849},{"c":62.93,"h":63.01,"l":62.865,"n":848,"o":62.995,"t":"2026-09-23T16:00:00Z","v":33626,"vw":62.941461},{"c":62.84,"h":63.05,"l":62.81,"n":901,"o":62.94,"t":"2026-09-23T16:15:00Z","v":30755,"vw":62.889082},{"c":62.475,"h":62.86,"l":62.435,"n":981,"o":62.86,"t":"2026-09-23T16:30:00Z","v":31273,"vw":62.599727},{"c":60.71,"h":62.55,"l":60.02,"n":6905,"o":62.53,"t":"2026-09-23T16:45:00Z","v":577863,"vw":61.014085},{"c":61.02,"h":61.155,"l":60.19,"n":2486,"o":60.62,"t":"2026-09-23T17:00:00Z","v":177749,"vw":60.883365},{"c":61.03,"h":61.19,"l":60.83,"n":1498,"o":61.042,"t":"2026-09-23T17:15:00Z","v":85971,"vw":61.06216},{"c":61.44,"h":61.45,"l":60.95,"n":1838,"o":61,"t":"2026-09-23T17:30:00Z","v":91829,"vw":61.092423},{"c":60.81,"h":61.545,"l":60.565,"n":1698,"o":61.48,"t":"2026-09-23T17:45:00Z","v":77576,"vw":60.920458},{"c":60.51,"h":60.85,"l":60.27,"n":1931,"o":60.81,"t":"2026-09-23T18:00:00Z","v":115096,"vw":60.553562},{"c":60.72,"h":60.73,"l":60.46,"n":1610,"o":60.49,"t":"2026-09-23T18:15:00Z","v":103700,"vw":60.594479},{"c":60.77,"h":61,"l":60.715,"n":1704,"o":60.72,"t":"2026-09-23T18:30:00Z","v":110410,"vw":60.836097},{"c":60.935,"h":60.96,"l":60.74,"n":1554,"o":60.74,"t":"2026-09-23T18:45:00Z","v":102454,"vw":60.865244},{"c":61.31,"h":61.44,"l":60.88,"n":1757,"o":60.935,"t":"2026-09-23T19:00:00Z","v":108096,"vw":61.180523},{"c":61.4,"h":61.43,"l":61.2,"n":1768,"o":61.3,"t":"2026-09-23T19:15:00Z","v":99063,"vw":61.300824},{"c":61.68,"h":61.74,"l":61.38,"n":2616,"o":61.43,"t":"2026-09-23T19:30:00Z","v":157594,"vw":61.554562},{"c":61.35,"h":61.79,"l":61.35,"n":7661,"o":61.68,"t":"2026-09-23T19:45:00Z","v":516339,"vw":61.509616},{"c":61.36,"h":61.38,"l":61.36,"n":75,"o":61.38,"t":"2026-09-23T20:00:00Z","v":356678,"vw":61.360007},{"c":61.36,"h":61.36,"l":61.36,"n":1,"o":61.36,"t":"2026-09-23T20:15:00Z","v":97518,"vw":61.36},{"c":61.45,"h":61.63,"l":60.76,"n":757,"o":61.59,"t":"2026-09-24T13:30:00Z","v":55896,"vw":61.261648},{"c":61.73,"h":61.95,"l":61.33,"n":753,"o":61.33,"t":"2026-09-24T13:45:00Z","v":52899,"vw":61.597897},{"c":61.85,"h":62.04,"l":61.71,"n":818,"o":61.71,"t":"2026-09-24T14:00:00Z","v":26736,"vw":61.89155},{"c":61.655,"h":61.885,"l":61.6349,"n":471,"o":61.85,"t":"2026-09-24T14:15:00Z","v":20999,"vw":61.739967},{"c":61.78,"h":61.89,"l":61.7,"n":645,"o":61.74,"t":"2026-09-24T14:30:00Z","v":18591,"vw":61.792052},{"c":61.63,"h":61.775,"l":61.42,"n":663,"o":61.75,"t":"2026-09-24T14:45:00Z","v":23613,"vw":61.637115},{"c":61.67,"h":61.73,"l":61.58,"n":760,"o":61.62,"t":"2026-09-24T15:00:00Z","v":25772,"vw":61.651987},{"c":62.17,"h":62.2,"l":61.64,"n":1452,"o":61.67,"t":"2026-09-24T15:15:00Z","v":73719,"vw":61.953167},{"c":62.65,"h":62.73,"l":61.95,"n":1962,"o":62.2,"t":"2026-09-24T15:30:00Z","v":166018,"vw":62.443435},{"c":62.515,"h":62.7,"l":62.42,"n":954,"o":62.7,"t":"2026-09-24T15:45:00Z","v":61743,"vw":62.55666},{"c":62.6,"h":62.735,"l":62.49,"n":1236,"o":62.49,"t":"2026-09-24T16:00:00Z","v":59307,"vw":62.621569},{"c":62.3,"h":62.6,"l":61.975,"n":2308,"o":62.59,"t":"2026-09-24T16:15:00Z","v":120519,"vw":62.257227},{"c":62.33,"h":62.5,"l":62.16,"n":1070,"o":62.275,"t":"2026-09-24T16:30:00Z","v":43886,"vw":62.369537},{"c":62.62,"h":62.62,"l":62.35,"n":851,"o":62.35,"t":"2026-09-24T16:45:00Z","v":30161,"vw":62.495463},{"c":62.51,"h":62.59,"l":62.43,"n":772,"o":62.59,"t":"2026-09-24T17:00:00Z","v":25682,"vw":62.514145},{"c":62.495,"h":62.57,"l":62.3775,"n":816,"o":62.52,"t":"2026-09-24T17:15:00Z","v":29222,"vw":62.490403},{"c":62.53,"h":62.62,"l":62.47,"n":899,"o":62.49,"t":"2026-09-24T17:30:00Z","v":43681,"vw":62.537226},{"c":62.185,"h":62.53,"l":62.13,"n":972,"o":62.53,"t":"2026-09-24T17:45:00Z","v":41202,"vw":62.328345},{"c":62.07,"h":62.27,"l":62.055,"n":911,"o":62.23,"t":"2026-09-24T18:00:00Z","v":41974,"vw":62.193946},{"c":62.135,"h":62.3,"l":61.985,"n":1781,"o":62.07,"t":"2026-09-24T18:15:00Z","v":98676,"vw":62.125867},{"c":62.065,"h":62.17,"l":61.91,"n":1987,"o":62.135,"t":"2026-09-24T18:30:00Z","v":118142,"vw":62.034884},{"c":61.96,"h":62.15,"l":61.78,"n":1735,"o":62.09,"t":"2026-09-24T18:45:00Z","v":94875,"vw":61.953662},{"c":62.13,"h":62.17,"l":61.9,"n":1704,"o":61.98,"t":"2026-09-24T19:00:00Z","v":85956,"vw":62.017865},{"c":61.93,"h":62.13,"l":61.915,"n":1867,"o":62.13,"t":"2026-09-24T19:15:00Z","v":96348,"vw":62.008128},{"c":62.025,"h":62.03,"l":61.85,"n":2544,"o":61.93,"t":"2026-09-24T19:30:00Z","v":129311,"vw":61.940624},{"c":61.75,"h":62.075,"l":61.69,"n":6914,"o":62.05,"t":"2026-09-24T19:45:00Z","v":386309,"vw":61.853382},{"c":61.74,"h":61.74,"l":61.74,"n":45,"o":61.74,"t":"2026-09-24T20:00:00Z","v":233226,"vw":61.74},{"c":62.97,"h":62.97,"l":62.97,"n":1,"o":62.97,"t":"2026-09-25T11:30:00Z","v":167,"vw":62.97},{"c":60.66,"h":61.93,"l":60.58,"n":346,"o":61.57,"t":"2026-09-25T13:30:00Z","v":20903,"vw":61.085444},{"c":60.96,"h":61.12,"l":60.5905,"n":542,"o":60.63,"t":"2026-09-25T13:45:00Z","v":23984,"vw":60.885866},{"c":60.645,"h":61,"l":60.5201,"n":653,"o":60.99,"t":"2026-09-25T14:00:00Z","v":31127,"vw":60.748709},{"c":60.85,"h":60.96,"l":60.69,"n":598,"o":60.71,"t":"2026-09-25T14:15:00Z","v":31495,"vw":60.873622},{"c":61.105,"h":61.105,"l":60.67,"n":560,"o":60.88,"t":"2026-09-25T14:30:00Z","v":19952,"vw":60.903356},{"c":61.285,"h":61.33,"l":61.01,"n":678,"o":61.15,"t":"2026-09-25T14:45:00Z","v":24034,"vw":61.156527},{"c":61.545,"h":61.585,"l":61.34,"n":745,"o":61.34,"t":"2026-09-25T15:00:00Z","v":30627,"vw":61.480046},{"c":61.44,"h":61.52,"l":61.155,"n":822,"o":61.52,"t":"2026-09-25T15:15:00Z","v":35659,"vw":61.372773},{"c":61.57,"h":61.625,"l":61.295,"n":1071,"o":61.43,"t":"2026-09-25T15:30:00Z","v":55979,"vw":61.459231},{"c":61.405,"h":61.71,"l":61.3,"n":1089,"o":61.54,"t":"2026-09-25T15:45:00Z","v":66313,"vw":61.557792},{"c":61.38,"h":61.5,"l":61.18,"n":1164,"o":61.405,"t":"2026-09-25T16:00:00Z","v":53928,"vw":61.356922},{"c":60.75,"h":61.445,"l":60.75,"n":1399,"o":61.42,"t":"2026-09-25T16:15:00Z","v":79497,"vw":61.102509},{"c":60.68,"h":61.11,"l":60.61,"n":1375,"o":60.8,"t":"2026-09-25T16:30:00Z","v":86080,"vw":60.854642},{"c":60.94,"h":61.04,"l":60.64,"n":1007,"o":60.75,"t":"2026-09-25T16:45:00Z","v":42303,"vw":60.81042},{"c":60.6,"h":60.97,"l":60.59,"n":1054,"o":60.97,"t":"2026-09-25T17:00:00Z","v":59236,"vw":60.78082},{"c":60.435,"h":60.61,"l":60.37,"n":1358,"o":60.59,"t":"2026-09-25T17:15:00Z","v":45780,"vw":60.480177},{"c":60.28,"h":60.53,"l":60.25,"n":1233,"o":60.39,"t":"2026-09-25T17:30:00Z","v":63568,"vw":60.438917},{"c":60.35,"h":60.37,"l":60.19,"n":1304,"o":60.28,"t":"2026-09-25T17:45:00Z","v":50650,"vw":60.301414},{"c":60.52,"h":60.55,"l":60.35,"n":1385,"o":60.37,"t":"2026-09-25T18:00:00Z","v":51778,"vw":60.458608},{"c":60.64,"h":60.71,"l":60.42,"n":1732,"o":60.56,"t":"2026-09-25T18:15:00Z","v":96980,"vw":60.59024},{"c":60.7,"h":60.765,"l":60.56,"n":1148,"o":60.64,"t":"2026-09-25T18:30:00Z","v":45294,"vw":60.66408},{"c":61.01,"h":61.09,"l":60.66,"n":1360,"o":60.68,"t":"2026-09-25T18:45:00Z","v":59684,"vw":60.842184},{"c":61.27,"h":61.29,"l":60.99,"n":1248,"o":61.07,"t":"2026-09-25T19:00:00Z","v":59236,"vw":61.076945},{"c":60.85,"h":61.27,"l":60.85,"n":1297,"o":61.27,"t":"2026-09-25T19:15:00Z","v":62686,"vw":60.962492},{"c":61.445,"h":61.46,"l":60.83,"n":2473,"o":60.8481,"t":"2026-09-25T19:30:00Z","v":151919,"vw":61.250043},{"c":61.31,"h":61.48,"l":60.96,"n":5886,"o":61.445,"t":"2026-09-25T19:45:00Z","v":375205,"vw":61.179544},{"c":61.29,"h":61.29,"l":61.29,"n":56,"o":61.29,"t":"2026-09-25T20:00:00Z","v":371866,"vw":61.29},{"c":60.1573,"h":60.1573,"l":60.1573,"n":1,"o":60.1573,"t":"2026-09-25T22:15:00Z","v":101,"vw":60.1573},{"c":62.1,"h":62.1,"l":61.9,"n":4,"o":61.91,"t":"2026-09-28T11:00:00Z","v":2198,"vw":62.062762},{"c":62.2,"h":62.2,"l":62.2,"n":1,"o":62.2,"t":"2026-09-28T11:15:00Z","v":500,"vw":62.2},{"c":60.99,"h":62.08,"l":60.11,"n":1012,"o":61.9,"t":"2026-09-28T13:30:00Z","v":110692,"vw":60.986164},{"c":61.175,"h":61.43,"l":60.93,"n":579,"o":61.04,"t":"2026-09-28T13:45:00Z","v":23792,"vw":61.05751},{"c":60.98,"h":61.41,"l":60.81,"n":1117,"o":61.34,"t":"2026-09-28T14:00:00Z","v":48088,"vw":61.113095},{"c":61.15,"h":61.19,"l":60.73,"n":1119,"o":60.91,"t":"2026-09-28T14:15:00Z","v":54177,"vw":60.947022},{"c":61.05,"h":61.25,"l":60.91,"n":965,"o":61.16,"t":"2026-09-28T14:30:00Z","v":45779,"vw":61.117222},{"c":60.87,"h":61.05,"l":60.68,"n":1150,"o":61.04,"t":"2026-09-28T14:45:00Z","v":61210,"vw":60.896294},{"c":60.71,"h":60.97,"l":60.65,"n":942,"o":60.845,"t":"2026-09-28T15:00:00Z","v":37922,"vw":60.766057},{"c":60.65,"h":60.87,"l":60.58,"n":724,"o":60.725,"t":"2026-09-28T15:15:00Z","v":32226,"vw":60.710053},{"c":60.71,"h":60.85,"l":60.6148,"n":596,"o":60.635,"t":"2026-09-28T15:30:00Z","v":24286,"vw":60.7366},{"c":60.5385,"h":60.73,"l":60.48,"n":677,"o":60.68,"t":"2026-09-28T15:45:00Z","v":28993,"vw":60.579506},{"c":60.75,"h":60.75,"l":60.44,"n":996,"o":60.55,"t":"2026-09-28T16:00:00Z","v":39165,"vw":60.594713},{"c":60.855,"h":61.01,"l":60.57,"n":1587,"o":60.73,"t":"2026-09-28T16:15:00Z","v":73898,"vw":60.756954},{"c":60.81,"h":60.855,"l":60.64,"n":1171,"o":60.855,"t":"2026-09-28T16:30:00Z","v":43234,"vw":60.741361},{"c":60.895,"h":60.895,"l":60.675,"n":722,"o":60.79,"t":"2026-09-28T16:45:00Z","v":23310,"vw":60.75528},{"c":60.58,"h":60.94,"l":60.415,"n":1371,"o":60.92,"t":"2026-09-28T17:00:00Z","v":67986,"vw":60.661134},{"c":60.8,"h":60.8,"l":60.41,"n":811,"o":60.52,"t":"2026-09-28T17:15:00Z","v":32218,"vw":60.646733},{"c":61.055,"h":61.07,"l":60.7,"n":876,"o":60.75,"t":"2026-09-28T17:30:00Z","v":37798,"vw":60.891871},{"c":61.22,"h":61.22,"l":60.97,"n":842,"o":61.08,"t":"2026-09-28T17:45:00Z","v":30679,"vw":61.041635},{"c":61.28,"h":61.311,"l":61.18,"n":844,"o":61.23,"t":"2026-09-28T18:00:00Z","v":35584,"vw":61.25039},{"c":61.295,"h":61.34,"l":61.21,"n":716,"o":61.275,"t":"2026-09-28T18:15:00Z","v":28265,"vw":61.286242},{"c":61.29,"h":61.32,"l":61.235,"n":855,"o":61.3,"t":"2026-09-28T18:30:00Z","v":34264,"vw":61.276719},{"c":61.195,"h":61.32,"l":61.175,"n":982,"o":61.275,"t":"2026-09-28T18:45:00Z","v":44708,"vw":61.242825},{"c":61.27,"h":61.29,"l":61.185,"n":1043,"o":61.195,"t":"2026-09-28T19:00:00Z","v":38823,"vw":61.239991},{"c":61.1,"h":61.325,"l":61.09,"n":1327,"o":61.26,"t":"2026-09-28T19:15:00Z","v":53953,"vw":61.220483},{"c":60.97,"h":61.11,"l":60.94,"n":1597,"o":61.11,"t":"2026-09-28T19:30:00Z","v":72779,"vw":61.026657},{"c":60.57,"h":60.965,"l":60.54,"n":5275,"o":60.965,"t":"2026-09-28T19:45:00Z","v":287559,"vw":60.671786},{"c":60.59,"h":60.6,"l":60.59,"n":51,"o":60.6,"t":"2026-09-28T20:00:00Z","v":565822,"vw":60.590004},{"c":60.11,"h":60.12,"l":59.36,"n":684,"o":60.12,"t":"2026-09-29T13:30:00Z","v":60531,"vw":59.776312},{"c":60.14,"h":60.22,"l":59.945,"n":446,"o":60.07,"t":"2026-09-29T13:45:00Z","v":21145,"vw":60.06989},{"c":60.38,"h":60.48,"l":60.14,"n":742,"o":60.14,"t":"2026-09-29T14:00:00Z","v":30380,"vw":60.310801},{"c":60.16,"h":60.4,"l":60.1,"n":550,"o":60.36,"t":"2026-09-29T14:15:00Z","v":20316,"vw":60.189597},{"c":59.77,"h":60.16,"l":59.74,"n":606,"o":60.1039,"t":"2026-09-29T14:30:00Z","v":16504,"vw":59.940728},{"c":59.94,"h":59.96,"l":59.5901,"n":445,"o":59.71,"t":"2026-09-29T14:45:00Z","v":19372,"vw":59.86658},{"c":60.01,"h":60.115,"l":59.95,"n":709,"o":60.01,"t":"2026-09-29T15:00:00Z","v":22704,"vw":60.029788},{"c":60.14,"h":60.14,"l":59.94,"n":560,"o":60.02,"t":"2026-09-29T15:15:00Z","v":16128,"vw":60.037558},{"c":60.085,"h":60.17,"l":59.97,"n":689,"o":60.115,"t":"2026-09-29T15:30:00Z","v":21438,"vw":60.077028},{"c":60.11,"h":60.27,"l":59.88,"n":769,"o":60.08,"t":"2026-09-29T15:45:00Z","v":25473,"vw":60.049344},{"c":60.27,"h":60.31,"l":60.09,"n":543,"o":60.14,"t":"2026-09-29T16:00:00Z","v":14490,"vw":60.193864},{"c":60.51,"h":60.55,"l":60.265,"n":661,"o":60.265,"t":"2026-09-29T16:15:00Z","v":20891,"vw":60.400916},{"c":60.4,"h":60.54,"l":60.4,"n":492,"o":60.54,"t":"2026-09-29T16:30:00Z","v":13460,"vw":60.458844},{"c":60.38,"h":60.43,"l":60.32,"n":630,"o":60.38,"t":"2026-09-29T16:45:00Z","v":16187,"vw":60.366441},{"c":60.455,"h":60.49,"l":60.36,"n":549,"o":60.39,"t":"2026-09-29T17:00:00Z","v":14534,"vw":60.422235},{"c":60.2501,"h":60.42,"l":60.25,"n":444,"o":60.42,"t":"2026-09-29T17:15:00Z","v":12429,"vw":60.344422},{"c":60.18,"h":60.26,"l":60.16,"n":534,"o":60.26,"t":"2026-09-29T17:30:00Z","v":13682,"vw":60.211929},{"c":60.17,"h":60.24,"l":60.15,"n":671,"o":60.2,"t":"2026-09-29T17:45:00Z","v":18486,"vw":60.198955},{"c":60.37,"h":60.49,"l":60.07,"n":1169,"o":60.19,"t":"2026-09-29T18:00:00Z","v":48787,"vw":60.266809},{"c":60.29,"h":60.54,"l":60.29,"n":781,"o":60.415,"t":"2026-09-29T18:15:00Z","v":23348,"vw":60.398461},{"c":60.22,"h":60.37,"l":60.18,"n":1024,"o":60.29,"t":"2026-09-29T18:30:00Z","v":30236,"vw":60.25855},{"c":60.18,"h":60.21,"l":60.11,"n":871,"o":60.21,"t":"2026-09-29T18:45:00Z","v":33483,"vw":60.165339},{"c":60.125,"h":60.165,"l":59.995,"n":1203,"o":60.16,"t":"2026-09-29T19:00:00Z","v":50444,"vw":60.100881},{"c":60.285,"h":60.285,"l":60.06,"n":1539,"o":60.12,"t":"2026-09-29T19:15:00Z","v":66454,"vw":60.127277},{"c":60.105,"h":60.31,"l":60.06,"n":1767,"o":60.28,"t":"2026-09-29T19:30:00Z","v":75221,"vw":60.187912},{"c":60.325,"h":60.39,"l":60.035,"n":5358,"o":60.1,"t":"2026-09-29T19:45:00Z","v":262783,"vw":60.257979},{"c":60.32,"h":60.32,"l":60.32,"n":37,"o":60.32,"t":"2026-09-29T20:00:00Z","v":405931,"vw":60.32},{"c":59.79,"h":59.79,"l":59.79,"n":2,"o":59.79,"t":"2026-09-30T08:00:00Z","v":109,"vw":59.79},{"c":60,"h":60,"l":60,"n":2,"o":60,"t":"2026-09-30T11:45:00Z","v":120,"vw":60},{"c":60.31,"h":60.31,"l":60.31,"n":1,"o":60.31,"t":"2026-09-30T13:00:00Z","v":170,"vw":60.31},{"c":60.4,"h":61.01,"l":60.26,"n":461,"o":60.52,"t":"2026-09-30T13:30:00Z","v":43104,"vw":60.523707},{"c":60.17,"h":60.885,"l":60.09,"n":1069,"o":60.49,"t":"2026-09-30T13:45:00Z","v":100393,"vw":60.462468},{"c":60.52,"h":60.53,"l":60,"n":865,"o":60.11,"t":"2026-09-30T14:00:00Z","v":93709,"vw":60.157648},{"c":60.845,"h":60.88,"l":60.44,"n":878,"o":60.51,"t":"2026-09-30T14:15:00Z","v":52063,"vw":60.648981},{"c":60.83,"h":60.97,"l":60.82,"n":825,"o":60.84,"t":"2026-09-30T14:30:00Z","v":48680,"vw":60.895225},{"c":61.03,"h":61.115,"l":60.83,"n":858,"o":60.83,"t":"2026-09-30T14:45:00Z","v":57463,"vw":60.995559},{"c":61.025,"h":61.27,"l":60.99,"n":1057,"o":61.035,"t":"2026-09-30T15:00:00Z","v":86083,"vw":61.121523},{"c":61.24,"h":61.24,"l":61.02,"n":603,"o":61.025,"t":"2026-09-30T15:15:00Z","v":23158,"vw":61.148829},{"c":60.83,"h":61.25,"l":60.82,"n":815,"o":61.25,"t":"2026-09-30T15:30:00Z","v":39810,"vw":61.006319},{"c":61.15,"h":61.15,"l":60.83,"n":626,"o":60.83,"t":"2026-09-30T15:45:00Z","v":27423,"vw":61.016064},{"c":61.36,"h":61.36,"l":61.18,"n":622,"o":61.18,"t":"2026-09-30T16:00:00Z","v":26357,"vw":61.256591},{"c":61.5,"h":61.62,"l":61.33,"n":996,"o":61.36,"t":"2026-09-30T16:15:00Z","v":52006,"vw":61.506099},{"c":61.45,"h":61.54,"l":61.365,"n":684,"o":61.525,"t":"2026-09-30T16:30:00Z","v":37289,"vw":61.465386},{"c":61.46,"h":61.46,"l":61.34,"n":620,"o":61.46,"t":"2026-09-30T16:45:00Z","v":22198,"vw":61.412035},{"c":61.67,"h":61.72,"l":61.48,"n":565,"o":61.48,"t":"2026-09-30T17:00:00Z","v":19076,"vw":61.613065},{"c":61.51,"h":61.675,"l":61.49,"n":580,"o":61.67,"t":"2026-09-30T17:15:00Z","v":17605,"vw":61.587403},{"c":61.73,"h":61.74,"l":61.47,"n":664,"o":61.47,"t":"2026-09-30T17:30:00Z","v":25954,"vw":61.637739},{"c":61.84,"h":61.91,"l":61.6801,"n":845,"o":61.6801,"t":"2026-09-30T17:45:00Z","v":48801,"vw":61.818581},{"c":61.61,"h":61.8446,"l":61.58,"n":933,"o":61.835,"t":"2026-09-30T18:00:00Z","v":50467,"vw":61.744733},{"c":61.54,"h":61.605,"l":61.45,"n":919,"o":61.605,"t":"2026-09-30T18:15:00Z","v":31918,"vw":61.515719},{"c":61.31,"h":61.535,"l":61.28,"n":980,"o":61.535,"t":"2026-09-30T18:30:00Z","v":41267,"vw":61.38694},{"c":61.41,"h":61.42,"l":61.3,"n":850,"o":61.32,"t":"2026-09-30T18:45:00Z","v":31630,"vw":61.351738},{"c":61.16,"h":61.56,"l":61.15,"n":988,"o":61.39,"t":"2026-09-30T19:00:00Z","v":39602,"vw":61.341604},{"c":61.045,"h":61.18,"l":61.005,"n":1429,"o":61.16,"t":"2026-09-30T19:15:00Z","v":60594,"vw":61.08643},{"c":60.825,"h":61.07,"l":60.805,"n":1632,"o":61.07,"t":"2026-09-30T19:30:00Z","v":79209,"vw":60.901513},{"c":60.75,"h":61,"l":60.615,"n":5369,"o":60.825,"t":"2026-09-30T19:45:00Z","v":324764,"vw":60.846086},{"c":60.71,"h":60.77,"l":60.71,"n":58,"o":60.77,"t":"2026-09-30T20:00:00Z","v":488744,"vw":60.710533},{"c":61.7944,"h":61.7944,"l":61.7944,"n":1,"o":61.7944,"t":"2026-09-30T21:00:00Z","v":100,"vw":61.7944},{"c":60.38,"h":60.38,"l":60.38,"n":2,"o":60.38,"t":"2026-10-01T13:15:00Z","v":505,"vw":60.38},{"c":60.395,"h":60.77,"l":60,"n":573,"o":60.08,"t":"2026-10-01T13:30:00Z","v":28755,"vw":60.212444},{"c":60.675,"h":61,"l":60.298,"n":967,"o":60.395,"t":"2026-10-01T13:45:00Z","v":130709,"vw":60.631398},{"c":60.375,"h":60.63,"l":60.21,"n":1711,"o":60.62,"t":"2026-10-01T14:00:00Z","v":181353,"vw":60.45444},{"c":61.055,"h":61.1563,"l":60.4,"n":1059,"o":60.47,"t":"2026-10-01T14:15:00Z","v":45158,"vw":60.835648},{"c":60.96,"h":61.1,"l":60.785,"n":763,"o":61.055,"t":"2026-10-01T14:30:00Z","v":41402,"vw":60.979482},{"c":60.87,"h":61.02,"l":60.75,"n":1288,"o":60.965,"t":"2026-10-01T14:45:00Z","v":85178,"vw":60.910325},{"c":61.06,"h":61.22,"l":60.7,"n":1451,"o":60.88,"t":"2026-10-01T15:00:00Z","v":182301,"vw":60.980281},{"c":61.04,"h":61.17,"l":60.92,"n":571,"o":61.035,"t":"2026-10-01T15:15:00Z","v":22466,"vw":61.043321},{"c":61.15,"h":61.18,"l":60.94,"n":704,"o":61.08,"t":"2026-10-01T15:30:00Z","v":42549,"vw":61.052121},{"c":61.3325,"h":61.42,"l":61.1205,"n":625,"o":61.1205,"t":"2026-10-01T15:45:00Z","v":25112,"vw":61.327425},{"c":61.34,"h":61.56,"l":61.27,"n":770,"o":61.38,"t":"2026-10-01T16:00:00Z","v":40216,"vw":61.468635},{"c":61.04,"h":61.41,"l":61.03,"n":1124,"o":61.37,"t":"2026-10-01T16:15:00Z","v":92930,"vw":61.208399},{"c":61.08,"h":61.14,"l":60.94,"n":775,"o":61.03,"t":"2026-10-01T16:30:00Z","v":40935,"vw":61.014795},{"c":60.995,"h":61.15,"l":60.96,"n":662,"o":61.075,"t":"2026-10-01T16:45:00Z","v":22682,"vw":61.067484},{"c":61.14,"h":61.14,"l":61,"n":748,"o":61.005,"t":"2026-10-01T17:00:00Z","v":34637,"vw":61.085989},{"c":60.9681,"h":61.16,"l":60.9681,"n":710,"o":61.145,"t":"2026-10-01T17:15:00Z","v":33260,"vw":61.088973},{"c":61.035,"h":61.07,"l":60.93,"n":701,"o":61.01,"t":"2026-10-01T17:30:00Z","v":22463,"vw":60.984663},{"c":61.47,"h":61.47,"l":61.035,"n":941,"o":61.035,"t":"2026-10-01T17:45:00Z","v":43306,"vw":61.180426},{"c":61.59,"h":61.66,"l":61.31,"n":942,"o":61.43,"t":"2026-10-01T18:00:00Z","v":38626,"vw":61.527977},{"c":61.75,"h":61.86,"l":61.465,"n":1106,"o":61.605,"t":"2026-10-01T18:15:00Z","v":53618,"vw":61.632129},{"c":61.54,"h":61.75,"l":61.32,"n":1043,"o":61.75,"t":"2026-10-01T18:30:00Z","v":35348,"vw":61.492531},{"c":61.44,"h":61.65,"l":61.41,"n":1650,"o":61.54,"t":"2026-10-01T18:45:00Z","v":69465,"vw":61.536313},{"c":61.665,"h":61.665,"l":61.39,"n":1055,"o":61.44,"t":"2026-10-01T19:00:00Z","v":38282,"vw":61.522061},{"c":61.72,"h":61.765,"l":61.6,"n":1515,"o":61.665,"t":"2026-10-01T19:15:00Z","v":63385,"vw":61.685145},{"c":61.785,"h":61.83,"l":61.65,"n":1947,"o":61.7,"t":"2026-10-01T19:30:00Z","v":87305,"vw":61.752077},{"c":61.65,"h":61.82,"l":61.56,"n":5653,"o":61.77,"t":"2026-10-01T19:45:00Z","v":330527,"vw":61.686723},{"c":60.7289,"h":61.64,"l":60.7289,"n":68,"o":61.64,"t":"2026-10-01T20:00:00Z","v":683358,"vw":61.639864},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-10-01T20:15:00Z","v":55145,"vw":61.64},{"c":61.8,"h":61.8,"l":61.8,"n":11,"o":61.8,"t":"2026-10-02T09:30:00Z","v":404,"vw":61.8},{"c":61.21,"h":61.31,"l":61.21,"n":60,"o":61.3,"t":"2026-10-02T09:45:00Z","v":1090,"vw":61.264046},{"c":61.1,"h":61.1,"l":61.1,"n":1,"o":61.1,"t":"2026-10-02T13:15:00Z","v":200,"vw":61.1},{"c":61.78,"h":61.85,"l":59.6342,"n":1101,"o":60.73,"t":"2026-10-02T13:30:00Z","v":156866,"vw":61.496403},{"c":62.38,"h":62.39,"l":61.7,"n":1468,"o":61.72,"t":"2026-10-02T13:45:00Z","v":84592,"vw":62.150035},{"c":62.08,"h":62.6,"l":61.925,"n":1227,"o":62.34,"t":"2026-10-02T14:00:00Z","v":53644,"vw":62.348447},{"c":61.675,"h":62.1,"l":61.31,"n":2563,"o":62.1,"t":"2026-10-02T14:15:00Z","v":156158,"vw":61.59926},{"c":62.2,"h":62.2,"l":61.62,"n":971,"o":61.68,"t":"2026-10-02T14:30:00Z","v":40218,"vw":61.789899},{"c":62.55,"h":62.55,"l":62.17,"n":1072,"o":62.23,"t":"2026-10-02T14:45:00Z","v":34751,"vw":62.379435},{"c":62.1825,"h":62.52,"l":62.17,"n":927,"o":62.52,"t":"2026-10-02T15:00:00Z","v":38361,"vw":62.254847},{"c":62.02,"h":62.28,"l":61.73,"n":906,"o":62.28,"t":"2026-10-02T15:15:00Z","v":36060,"vw":61.978639},{"c":62.15,"h":62.2,"l":61.99,"n":654,"o":62.04,"t":"2026-10-02T15:30:00Z","v":25670,"vw":62.103902},{"c":62.255,"h":62.385,"l":62.11,"n":902,"o":62.135,"t":"2026-10-02T15:45:00Z","v":34228,"vw":62.254421},{"c":62.29,"h":62.36,"l":62.16,"n":934,"o":62.25,"t":"2026-10-02T16:00:00Z","v":33098,"vw":62.266686},{"c":62.52,"h":62.52,"l":62.23,"n":906,"o":62.3199,"t":"2026-10-02T16:15:00Z","v":41127,"vw":62.401615},{"c":62.795,"h":62.795,"l":62.51,"n":724,"o":62.55,"t":"2026-10-02T16:30:00Z","v":22982,"vw":62.64803},{"c":62.905,"h":63.18,"l":62.76,"n":978,"o":62.815,"t":"2026-10-02T16:45:00Z","v":35969,"vw":62.946749},{"c":63.06,"h":63.08,"l":62.915,"n":709,"o":62.955,"t":"2026-10-02T17:00:00Z","v":30786,"vw":63.020401},{"c":63.23,"h":63.25,"l":63,"n":798,"o":63.02,"t":"2026-10-02T17:15:00Z","v":22970,"vw":63.175242},{"c":63.32,"h":63.55,"l":63.23,"n":1680,"o":63.24,"t":"2026-10-02T17:30:00Z","v":94847,"vw":63.388048},{"c":63.5275,"h":63.58,"l":63.23,"n":1050,"o":63.335,"t":"2026-10-02T17:45:00Z","v":39569,"vw":63.365189},{"c":63.6528,"h":63.73,"l":63.52,"n":1203,"o":63.54,"t":"2026-10-02T18:00:00Z","v":47888,"vw":63.633026},{"c":63.25,"h":63.655,"l":63.25,"n":1196,"o":63.655,"t":"2026-10-02T18:15:00Z","v":49517,"vw":63.471233},{"c":63.195,"h":63.3,"l":63.12,"n":1279,"o":63.26,"t":"2026-10-02T18:30:00Z","v":45576,"vw":63.194614},{"c":63.1,"h":63.225,"l":63.1,"n":1205,"o":63.195,"t":"2026-10-02T18:45:00Z","v":39683,"vw":63.175631},{"c":63.065,"h":63.17,"l":62.93,"n":1499,"o":63.11,"t":"2026-10-02T19:00:00Z","v":50655,"vw":63.06534},{"c":62.825,"h":63.08,"l":62.825,"n":1554,"o":63.07,"t":"2026-10-02T19:15:00Z","v":55636,"vw":62.951436},{"c":62.95,"h":62.965,"l":62.78,"n":2059,"o":62.845,"t":"2026-10-02T19:30:00Z","v":78866,"vw":62.890606},{"c":62.92,"h":63.05,"l":62.8,"n":5580,"o":62.95,"t":"2026-10-02T19:45:00Z","v":292662,"vw":62.94208},{"c":62.94,"h":62.94,"l":62.94,"n":60,"o":62.94,"t":"2026-10-02T20:00:00Z","v":467881,"vw":62.94},{"c":64.19,"h":64.19,"l":64.19,"n":1,"o":64.19,"t":"2026-10-02T21:45:00Z","v":100,"vw":64.19},{"c":62.17,"h":62.17,"l":62.17,"n":2,"o":62.17,"t":"2026-10-05T11:00:00Z","v":118,"vw":62.17},{"c":62.55,"h":62.59,"l":62.55,"n":5,"o":62.59,"t":"2026-10-05T12:30:00Z","v":558,"vw":62.562117},{"c":62.38,"h":63.27,"l":62.335,"n":914,"o":62.75,"t":"2026-10-05T13:30:00Z","v":66916,"vw":62.778782},{"c":62.445,"h":62.445,"l":62,"n":740,"o":62.38,"t":"2026-10-05T13:45:00Z","v":68268,"vw":62.274113},{"c":62.5201,"h":62.925,"l":62.32,"n":999,"o":62.45,"t":"2026-10-05T14:00:00Z","v":44825,"vw":62.609358},{"c":62.515,"h":62.6799,"l":62.37,"n":783,"o":62.61,"t":"2026-10-05T14:15:00Z","v":26919,"vw":62.542917},{"c":62.8,"h":62.94,"l":62.39,"n":1044,"o":62.41,"t":"2026-10-05T14:30:00Z","v":42520,"vw":62.703881},{"c":63.065,"h":63.1299,"l":62.6901,"n":1085,"o":62.8,"t":"2026-10-05T14:45:00Z","v":71020,"vw":63.013195},{"c":63.07,"h":63.35,"l":63.025,"n":928,"o":63.1,"t":"2026-10-05T15:00:00Z","v":34013,"vw":63.225558},{"c":62.9,"h":63.07,"l":62.9,"n":794,"o":62.98,"t":"2026-10-05T15:15:00Z","v":24115,"vw":63.004537},{"c":63.085,"h":63.085,"l":62.85,"n":857,"o":62.97,"t":"2026-10-05T15:30:00Z","v":28578,"vw":62.961035},{"c":63.065,"h":63.12,"l":62.82,"n":924,"o":63.11,"t":"2026-10-05T15:45:00Z","v":24817,"vw":62.982076},{"c":63.24,"h":63.25,"l":63.06,"n":610,"o":63.06,"t":"2026-10-05T16:00:00Z","v":14391,"vw":63.162428},{"c":63.16,"h":63.275,"l":63.121,"n":630,"o":63.26,"t":"2026-10-05T16:15:00Z","v":18723,"vw":63.204662},{"c":63.395,"h":63.395,"l":63.17,"n":681,"o":63.2,"t":"2026-10-05T16:30:00Z","v":17565,"vw":63.241825},{"c":63.26,"h":63.48,"l":63.26,"n":591,"o":63.39,"t":"2026-10-05T16:45:00Z","v":14864,"vw":63.355662},{"c":63.7,"h":63.7,"l":63.3,"n":835,"o":63.3,"t":"2026-10-05T17:00:00Z","v":22855,"vw":63.505419},{"c":63.69,"h":63.795,"l":63.64,"n":917,"o":63.7,"t":"2026-10-05T17:15:00Z","v":40949,"vw":63.70919},{"c":63.74,"h":63.82,"l":63.635,"n":947,"o":63.69,"t":"2026-10-05T17:30:00Z","v":33618,"vw":63.723874},{"c":63.94,"h":63.94,"l":63.69,"n":959,"o":63.77,"t":"2026-10-05T17:45:00Z","v":30914,"vw":63.821441},{"c":63.89,"h":63.955,"l":63.805,"n":1125,"o":63.955,"t":"2026-10-05T18:00:00Z","v":42084,"vw":63.878281},{"c":63.765,"h":63.96,"l":63.745,"n":945,"o":63.885,"t":"2026-10-05T18:15:00Z","v":36732,"vw":63.875386},{"c":63.72,"h":63.835,"l":63.681,"n":1105,"o":63.765,"t":"2026-10-05T18:30:00Z","v":43909,"vw":63.748727},{"c":63.14,"h":63.695,"l":62.82,"n":1929,"o":63.69,"t":"2026-10-05T18:45:00Z","v":98917,"vw":63.240744},{"c":63.235,"h":63.29,"l":63.065,"n":1464,"o":63.18,"t":"2026-10-05T19:00:00Z","v":92094,"vw":63.184881},{"c":63.3,"h":63.39,"l":63.235,"n":1349,"o":63.235,"t":"2026-10-05T19:15:00Z","v":58034,"vw":63.315378},{"c":63.24,"h":63.3,"l":63.07,"n":1790,"o":63.3,"t":"2026-10-05T19:30:00Z","v":77976,"vw":63.234562},{"c":62.79,"h":63.22,"l":62.71,"n":5432,"o":63.22,"t":"2026-10-05T19:45:00Z","v":292898,"vw":62.820666},{"c":62.7,"h":62.7,"l":62.7,"n":56,"o":62.7,"t":"2026-10-05T20:00:00Z","v":653894,"vw":62.7},{"c":62.6,"h":62.6,"l":62.6,"n":2,"o":62.6,"t":"2026-10-06T11:45:00Z","v":215,"vw":62.6},{"c":60.785,"h":62.46,"l":60.785,"n":718,"o":61.45,"t":"2026-10-06T13:30:00Z","v":76097,"vw":61.635013},{"c":61.16,"h":61.16,"l":60.63,"n":1010,"o":60.83,"t":"2026-10-06T13:45:00Z","v":49136,"vw":60.85292},{"c":61.58,"h":61.6,"l":61.17,"n":1271,"o":61.19,"t":"2026-10-06T14:00:00Z","v":64705,"vw":61.381603},{"c":61.63,"h":61.75,"l":61.39,"n":1326,"o":61.58,"t":"2026-10-06T14:15:00Z","v":61039,"vw":61.639515},{"c":61.52,"h":61.697,"l":61.45,"n":1008,"o":61.64,"t":"2026-10-06T14:30:00Z","v":38854,"vw":61.61625},{"c":61.465,"h":61.575,"l":61.38,"n":1023,"o":61.445,"t":"2026-10-06T14:45:00Z","v":30369,"vw":61.459357},{"c":61.375,"h":61.58,"l":61.08,"n":1159,"o":61.47,"t":"2026-10-06T15:00:00Z","v":46900,"vw":61.292545},{"c":61.42,"h":61.42,"l":61.32,"n":950,"o":61.3425,"t":"2026-10-06T15:15:00Z","v":34659,"vw":61.370167},{"c":61.355,"h":61.43,"l":61.29,"n":826,"o":61.405,"t":"2026-10-06T15:30:00Z","v":32388,"vw":61.364968},{"c":61.39,"h":61.44,"l":61.22,"n":905,"o":61.33,"t":"2026-10-06T15:45:00Z","v":26404,"vw":61.359091},{"c":61.24,"h":61.425,"l":61.16,"n":956,"o":61.37,"t":"2026-10-06T16:00:00Z","v":31412,"vw":61.298126},{"c":61.26,"h":61.34,"l":61.2,"n":718,"o":61.27,"t":"2026-10-06T16:15:00Z","v":20551,"vw":61.259631},{"c":61.15,"h":61.22,"l":61.105,"n":911,"o":61.22,"t":"2026-10-06T16:30:00Z","v":25595,"vw":61.151659},{"c":61.23,"h":61.385,"l":61.12,"n":1140,"o":61.14,"t":"2026-10-06T16:45:00Z","v":35677,"vw":61.229001},{"c":61.29,"h":61.42,"l":61.2,"n":909,"o":61.2,"t":"2026-10-06T17:00:00Z","v":34388,"vw":61.293852},{"c":61.61,"h":61.65,"l":61.18,"n":1102,"o":61.24,"t":"2026-10-06T17:15:00Z","v":47090,"vw":61.3741},{"c":61.835,"h":61.87,"l":61.495,"n":1688,"o":61.57,"t":"2026-10-06T17:30:00Z","v":158349,"vw":61.782322},{"c":61.735,"h":61.96,"l":61.615,"n":1162,"o":61.82,"t":"2026-10-06T17:45:00Z","v":93773,"vw":61.873431},{"c":61.705,"h":61.77,"l":61.64,"n":817,"o":61.74,"t":"2026-10-06T18:00:00Z","v":33970,"vw":61.708442},{"c":61.42,"h":61.76,"l":61.4,"n":958,"o":61.69,"t":"2026-10-06T18:15:00Z","v":59153,"vw":61.537293},{"c":61.42,"h":61.42,"l":61.31,"n":1109,"o":61.3666,"t":"2026-10-06T18:30:00Z","v":38988,"vw":61.365288},{"c":61.455,"h":61.59,"l":61.38,"n":1266,"o":61.42,"t":"2026-10-06T18:45:00Z","v":45905,"vw":61.45541},{"c":61.43,"h":61.52,"l":61.38,"n":991,"o":61.455,"t":"2026-10-06T19:00:00Z","v":31139,"vw":61.454137},{"c":61.25,"h":61.47,"l":61.21,"n":1227,"o":61.4,"t":"2026-10-06T19:15:00Z","v":51432,"vw":61.355951},{"c":61.38,"h":61.48,"l":61.27,"n":2002,"o":61.27,"t":"2026-10-06T19:30:00Z","v":89680,"vw":61.397057},{"c":61.17,"h":61.365,"l":61.135,"n":4755,"o":61.365,"t":"2026-10-06T19:45:00Z","v":268839,"vw":61.233985},{"c":61.17,"h":61.17,"l":61.17,"n":59,"o":61.17,"t":"2026-10-06T20:00:00Z","v":340166,"vw":61.17},{"c":61.39,"h":61.92,"l":61,"n":493,"o":61.92,"t":"2026-10-07T13:30:00Z","v":35165,"vw":61.479171},{"c":60.77,"h":61.395,"l":60.71,"n":598,"o":61.39,"t":"2026-10-07T13:45:00Z","v":29744,"vw":61.051897},{"c":60.76,"h":60.92,"l":60.59,"n":676,"o":60.77,"t":"2026-10-07T14:00:00Z","v":28642,"vw":60.76065},{"c":60.57,"h":60.88,"l":60.53,"n":549,"o":60.83,"t":"2026-10-07T14:15:00Z","v":21229,"vw":60.739393},{"c":60.625,"h":60.625,"l":60.4,"n":525,"o":60.585,"t":"2026-10-07T14:30:00Z","v":21171,"vw":60.520113},{"c":60.53,"h":60.665,"l":60.45,"n":671,"o":60.56,"t":"2026-10-07T14:45:00Z","v":21280,"vw":60.563549},{"c":60.53,"h":60.58,"l":60.34,"n":679,"o":60.53,"t":"2026-10-07T15:00:00Z","v":20412,"vw":60.457309},{"c":60.37,"h":60.49,"l":60.28,"n":661,"o":60.48,"t":"2026-10-07T15:15:00Z","v":22612,"vw":60.361789},{"c":60.43,"h":60.51,"l":60.27,"n":565,"o":60.34,"t":"2026-10-07T15:30:00Z","v":20340,"vw":60.37004},{"c":60.33,"h":60.4899,"l":60.33,"n":588,"o":60.43,"t":"2026-10-07T15:45:00Z","v":17944,"vw":60.398712},{"c":60.475,"h":60.48,"l":60.27,"n":593,"o":60.28,"t":"2026-10-07T16:00:00Z","v":18109,"vw":60.379059},{"c":60.48,"h":60.52,"l":60.38,"n":652,"o":60.485,"t":"2026-10-07T16:15:00Z","v":23138,"vw":60.468814},{"c":60.41,"h":60.49,"l":60.34,"n":697,"o":60.46,"t":"2026-10-07T16:30:00Z","v":17726,"vw":60.41375},{"c":60.46,"h":60.48,"l":60.36,"n":839,"o":60.41,"t":"2026-10-07T16:45:00Z","v":24963,"vw":60.420737},{"c":60.24,"h":60.465,"l":60.16,"n":549,"o":60.465,"t":"2026-10-07T17:00:00Z","v":22080,"vw":60.272151},{"c":60.3,"h":60.35,"l":60.19,"n":646,"o":60.27,"t":"2026-10-07T17:15:00Z","v":20877,"vw":60.276437},{"c":60.24,"h":60.35,"l":60.195,"n":678,"o":60.325,"t":"2026-10-07T17:30:00Z","v":23022,"vw":60.266085},{"c":60.39,"h":60.4,"l":60.21,"n":825,"o":60.22,"t":"2026-10-07T17:45:00Z","v":26357,"vw":60.267935},{"c":60.35,"h":60.505,"l":60.33,"n":785,"o":60.38,"t":"2026-10-07T18:00:00Z","v":25584,"vw":60.395898},{"c":60.27,"h":60.45,"l":60.15,"n":1146,"o":60.37,"t":"2026-10-07T18:15:00Z","v":52315,"vw":60.291525},{"c":60.37,"h":60.455,"l":60.24,"n":786,"o":60.245,"t":"2026-10-07T18:30:00Z","v":33910,"vw":60.369548},{"c":60.25,"h":60.38,"l":60.17,"n":915,"o":60.355,"t":"2026-10-07T18:45:00Z","v":36666,"vw":60.256455},{"c":60.45,"h":60.485,"l":60.23,"n":1327,"o":60.25,"t":"2026-10-07T19:00:00Z","v":60470,"vw":60.37726},{"c":60.265,"h":60.46,"l":60.26,"n":1023,"o":60.46,"t":"2026-10-07T19:15:00Z","v":34286,"vw":60.368113},{"c":60.36,"h":60.48,"l":60.25,"n":1681,"o":60.25,"t":"2026-10-07T19:30:00Z","v":62726,"vw":60.341974},{"c":60.02,"h":60.34,"l":60.01,"n":4217,"o":60.34,"t":"2026-10-07T19:45:00Z","v":232789,"vw":60.17511},{"c":60.02,"h":60.04,"l":60.02,"n":62,"o":60.04,"t":"2026-10-07T20:00:00Z","v":546821,"vw":60.020017},{"c":60.6,"h":60.75,"l":60.6,"n":8,"o":60.62,"t":"2026-10-08T11:00:00Z","v":1502,"vw":60.693348},{"c":60.935,"h":61.172,"l":60.3,"n":259,"o":60.64,"t":"2026-10-08T13:30:00Z","v":20109,"vw":60.759104},{"c":62.23,"h":62.405,"l":60.795,"n":1105,"o":61.0225,"t":"2026-10-08T13:45:00Z","v":84551,"vw":61.927069},{"c":62.48,"h":62.7,"l":62.16,"n":1732,"o":62.23,"t":"2026-10-08T14:00:00Z","v":119508,"vw":62.465366},{"c":62.27,"h":62.6,"l":62.18,"n":1203,"o":62.47,"t":"2026-10-08T14:15:00Z","v":55101,"vw":62.4154},{"c":62.52,"h":62.7,"l":62.31,"n":1875,"o":62.31,"t":"2026-10-08T14:30:00Z","v":118858,"vw":62.544098},{"c":62.46,"h":62.562,"l":62.34,"n":1346,"o":62.485,"t":"2026-10-08T14:45:00Z","v":90203,"vw":62.456262},{"c":62.1,"h":62.515,"l":62.08,"n":1163,"o":62.47,"t":"2026-10-08T15:00:00Z","v":75396,"vw":62.384292},{"c":62.205,"h":62.36,"l":62.135,"n":1087,"o":62.14,"t":"2026-10-08T15:15:00Z","v":44078,"vw":62.240103},{"c":62.44,"h":62.52,"l":62.24,"n":1487,"o":62.24,"t":"2026-10-08T15:30:00Z","v":107439,"vw":62.417919},{"c":62.65,"h":62.69,"l":62.37,"n":1124,"o":62.44,"t":"2026-10-08T15:45:00Z","v":74289,"vw":62.487454},{"c":62.44,"h":62.67,"l":62.35,"n":1300,"o":62.63,"t":"2026-10-08T16:00:00Z","v":115492,"vw":62.431903},{"c":62.09,"h":62.46,"l":62.04,"n":1376,"o":62.435,"t":"2026-10-08T16:15:00Z","v":83933,"vw":62.319861},{"c":62.04,"h":62.08,"l":61.83,"n":996,"o":62.07,"t":"2026-10-08T16:30:00Z","v":52858,"vw":61.959405},{"c":62.205,"h":62.24,"l":61.95,"n":1024,"o":62.04,"t":"2026-10-08T16:45:00Z","v":61742,"vw":62.088813},{"c":62.28,"h":62.28,"l":61.96,"n":1163,"o":62.195,"t":"2026-10-08T17:00:00Z","v":78284,"vw":62.091349},{"c":62.12,"h":62.295,"l":62.045,"n":1049,"o":62.28,"t":"2026-10-08T17:15:00Z","v":58728,"vw":62.129436},{"c":62.04,"h":62.25,"l":61.98,"n":1086,"o":62.105,"t":"2026-10-08T17:30:00Z","v":45117,"vw":62.101341},{"c":62.03,"h":62.095,"l":61.92,"n":1407,"o":62.01,"t":"2026-10-08T17:45:00Z","v":94839,"vw":62.009755},{"c":61.91,"h":62.26,"l":61.89,"n":1131,"o":62.04,"t":"2026-10-08T18:00:00Z","v":58080,"vw":62.068898},{"c":61.9,"h":61.97,"l":61.66,"n":1452,"o":61.93,"t":"2026-10-08T18:15:00Z","v":79635,"vw":61.859478},{"c":62.04,"h":62.1,"l":61.845,"n":1372,"o":61.9,"t":"2026-10-08T18:30:00Z","v":65633,"vw":61.995998},{"c":62.115,"h":62.12,"l":61.955,"n":1419,"o":62.05,"t":"2026-10-08T18:45:00Z","v":74587,"vw":62.050125},{"c":62.09,"h":62.165,"l":61.98,"n":1471,"o":62.11,"t":"2026-10-08T19:00:00Z","v":69010,"vw":62.082101},{"c":61.96,"h":62.22,"l":61.93,"n":1854,"o":62.07,"t":"2026-10-08T19:15:00Z","v":96943,"vw":62.106898},{"c":61.845,"h":62.015,"l":61.81,"n":2151,"o":61.955,"t":"2026-10-08T19:30:00Z","v":120320,"vw":61.934376},{"c":62.22,"h":62.24,"l":61.865,"n":5581,"o":61.87,"t":"2026-10-08T19:45:00Z","v":334865,"vw":62.107172},{"c":62.25,"h":62.25,"l":62.25,"n":61,"o":62.25,"t":"2026-10-08T20:00:00Z","v":498616,"vw":62.25},{"c":62.4,"h":62.4,"l":62.4,"n":1,"o":62.4,"t":"2026-10-09T11:30:00Z","v":328,"vw":62.4},{"c":61.53,"h":62.025,"l":61.07,"n":450,"o":61.89,"t":"2026-10-09T13:30:00Z","v":33587,"vw":61.592135},{"c":61.495,"h":61.57,"l":61.03,"n":912,"o":61.41,"t":"2026-10-09T13:45:00Z","v":56774,"vw":61.303353},{"c":61.395,"h":61.725,"l":61.385,"n":530,"o":61.49,"t":"2026-10-09T14:00:00Z","v":25380,"vw":61.525033},{"c":61.42,"h":61.59,"l":61.27,"n":596,"o":61.45,"t":"2026-10-09T14:15:00Z","v":24792,"vw":61.424366},{"c":61.49,"h":61.55,"l":61.41,"n":394,"o":61.43,"t":"2026-10-09T14:30:00Z","v":17848,"vw":61.472969},{"c":61.34,"h":61.49,"l":61.16,"n":469,"o":61.45,"t":"2026-10-09T14:45:00Z","v":18253,"vw":61.354091},{"c":61.46,"h":61.565,"l":61.32,"n":685,"o":61.32,"t":"2026-10-09T15:00:00Z","v":40958,"vw":61.454447},{"c":61.385,"h":61.49,"l":61.34,"n":371,"o":61.49,"t":"2026-10-09T15:15:00Z","v":11218,"vw":61.404882},{"c":60.96,"h":61.405,"l":60.96,"n":556,"o":61.4,"t":"2026-10-09T15:30:00Z","v":22164,"vw":61.158131},{"c":60.62,"h":60.96,"l":60.53,"n":2217,"o":60.96,"t":"2026-10-09T15:45:00Z","v":157742,"vw":60.653864},{"c":60.07,"h":60.6125,"l":59.89,"n":1062,"o":60.565,"t":"2026-10-09T16:00:00Z","v":62617,"vw":60.254448},{"c":60.2,"h":60.32,"l":60.02,"n":742,"o":60.02,"t":"2026-10-09T16:15:00Z","v":26317,"vw":60.163388},{"c":61.675,"h":61.72,"l":59.975,"n":2228,"o":60.19,"t":"2026-10-09T16:30:00Z","v":134070,"vw":60.982185},{"c":61.51,"h":61.67,"l":61.27,"n":1636,"o":61.64,"t":"2026-10-09T16:45:00Z","v":101473,"vw":61.473296},{"c":61.26,"h":61.65,"l":61.17,"n":1253,"o":61.52,"t":"2026-10-09T17:00:00Z","v":78559,"vw":61.43135},{"c":61.4,"h":61.415,"l":61.23,"n":1286,"o":61.27,"t":"2026-10-09T17:15:00Z","v":76385,"vw":61.339513},{"c":61.21,"h":61.48,"l":61.1,"n":1513,"o":61.4,"t":"2026-10-09T17:30:00Z","v":85472,"vw":61.356904},{"c":61.385,"h":61.385,"l":61.1,"n":1494,"o":61.21,"t":"2026-10-09T17:45:00Z","v":87064,"vw":61.259596},{"c":61.33,"h":61.43,"l":61.27,"n":1449,"o":61.375,"t":"2026-10-09T18:00:00Z","v":80576,"vw":61.354828},{"c":61.09,"h":61.36,"l":61.06,"n":1483,"o":61.33,"t":"2026-10-09T18:15:00Z","v":79804,"vw":61.193528},{"c":60.95,"h":61.14,"l":60.88,"n":1657,"o":61.09,"t":"2026-10-09T18:30:00Z","v":88098,"vw":61.00206},{"c":60.97,"h":61.12,"l":60.67,"n":2102,"o":60.925,"t":"2026-10-09T18:45:00Z","v":130667,"vw":60.895977},{"c":60.45,"h":61.04,"l":60.35,"n":2115,"o":60.98,"t":"2026-10-09T19:00:00Z","v":175570,"vw":60.734251},{"c":60.88,"h":60.88,"l":60.3126,"n":2234,"o":60.46,"t":"2026-10-09T19:15:00Z","v":159888,"vw":60.675144},{"c":60.79,"h":61.03,"l":60.76,"n":3087,"o":60.86,"t":"2026-10-09T19:30:00Z","v":231894,"vw":60.885814},{"c":60.23,"h":60.81,"l":60.19,"n":5544,"o":60.78,"t":"2026-10-09T19:45:00Z","v":345095,"vw":60.435842},{"c":60.2,"h":60.28,"l":60.2,"n":53,"o":60.27,"t":"2026-10-09T20:00:00Z","v":341771,"vw":60.260073},{"c":60.19,"h":60.19,"l":60.19,"n":1,"o":60.19,"t":"2026-10-09T20:15:00Z","v":100,"vw":60.19},{"c":60.16,"h":60.16,"l":60.16,"n":1,"o":60.16,"t":"2026-10-12T12:15:00Z","v":100,"vw":60.16},{"c":61.3,"h":62.99,"l":60.51,"n":234,"o":60.51,"t":"2026-10-12T13:15:00Z","v":3638,"vw":60.918124},{"c":61.8,"h":62.21,"l":60.74,"n":512,"o":62.21,"t":"2026-10-12T13:30:00Z","v":67757,"vw":61.167997},{"c":61.685,"h":61.91,"l":61.41,"n":1146,"o":61.845,"t":"2026-10-12T13:45:00Z","v":89764,"vw":61.562431},{"c":61.61,"h":61.73,"l":61.38,"n":1288,"o":61.65,"t":"2026-10-12T14:00:00Z","v":68709,"vw":61.512088},{"c":61.52,"h":61.84,"l":61.45,"n":870,"o":61.61,"t":"2026-10-12T14:15:00Z","v":30862,"vw":61.659414},{"c":60.89,"h":61.55,"l":60.86,"n":1144,"o":61.52,"t":"2026-10-12T14:30:00Z","v":60063,"vw":61.158464},{"c":61.24,"h":61.347,"l":60.885,"n":856,"o":60.885,"t":"2026-10-12T14:45:00Z","v":28943,"vw":61.186174},{"c":61.16,"h":61.265,"l":61.09,"n":957,"o":61.245,"t":"2026-10-12T15:00:00Z","v":41236,"vw":61.181205},{"c":61.125,"h":61.19,"l":61.045,"n":686,"o":61.185,"t":"2026-10-12T15:15:00Z","v":23316,"vw":61.109506},{"c":61.255,"h":61.33,"l":61.02,"n":690,"o":61.1225,"t":"2026-10-12T15:30:00Z","v":24950,"vw":61.133403},{"c":61.26,"h":61.275,"l":61.12,"n":593,"o":61.23,"t":"2026-10-12T15:45:00Z","v":21631,"vw":61.232412},{"c":61.205,"h":61.27,"l":61.13,"n":677,"o":61.27,"t":"2026-10-12T16:00:00Z","v":21916,"vw":61.187625},{"c":61.345,"h":61.38,"l":61.185,"n":811,"o":61.22,"t":"2026-10-12T16:15:00Z","v":35752,"vw":61.271036},{"c":61.32,"h":61.365,"l":61.15,"n":729,"o":61.36,"t":"2026-10-12T16:30:00Z","v":25514,"vw":61.248011},{"c":61.25,"h":61.375,"l":61.115,"n":760,"o":61.32,"t":"2026-10-12T16:45:00Z","v":29030,"vw":61.209474},{"c":61.145,"h":61.38,"l":61.14,"n":845,"o":61.235,"t":"2026-10-12T17:00:00Z","v":29933,"vw":61.259012},{"c":61.26,"h":61.26,"l":61.05,"n":921,"o":61.17,"t":"2026-10-12T17:15:00Z","v":38114,"vw":61.13323},{"c":60.89,"h":61.22,"l":60.87,"n":957,"o":61.22,"t":"2026-10-12T17:30:00Z","v":77099,"vw":61.091299},{"c":61.04,"h":61.055,"l":60.87,"n":809,"o":60.89,"t":"2026-10-12T17:45:00Z","v":28350,"vw":60.968079},{"c":61.005,"h":61.11,"l":61,"n":670,"o":61.07,"t":"2026-10-12T18:00:00Z","v":25733,"vw":61.053771},{"c":60.93,"h":61.07,"l":60.9,"n":840,"o":60.99,"t":"2026-10-12T18:15:00Z","v":34938,"vw":60.967456},{"c":60.8799,"h":61.02,"l":60.85,"n":747,"o":60.925,"t":"2026-10-12T18:30:00Z","v":27948,"vw":60.93292},{"c":60.92,"h":60.9525,"l":60.86,"n":862,"o":60.86,"t":"2026-10-12T18:45:00Z","v":28087,"vw":60.900547},{"c":60.89,"h":61.02,"l":60.865,"n":1173,"o":60.95,"t":"2026-10-12T19:00:00Z","v":41991,"vw":60.949326},{"c":61.21,"h":61.21,"l":60.93,"n":1290,"o":60.95,"t":"2026-10-12T19:15:00Z","v":48749,"vw":61.030271},{"c":61.145,"h":61.35,"l":61.145,"n":1781,"o":61.22,"t":"2026-10-12T19:30:00Z","v":54486,"vw":61.276883},{"c":61.06,"h":61.28,"l":61.015,"n":6244,"o":61.15,"t":"2026-10-12T19:45:00Z","v":272454,"vw":61.119029},{"c":61.06,"h":61.1,"l":61.06,"n":54,"o":61.09,"t":"2026-10-12T20:00:00Z","v":229089,"vw":61.060032},{"c":61.18,"h":61.18,"l":61.18,"n":25,"o":61.18,"t":"2026-10-13T12:15:00Z","v":205,"vw":61.18},{"c":61.575,"h":61.675,"l":61,"n":514,"o":61,"t":"2026-10-13T13:30:00Z","v":33578,"vw":61.251688},{"c":61.335,"h":61.58,"l":61.31,"n":550,"o":61.51,"t":"2026-10-13T13:45:00Z","v":37202,"vw":61.458972},{"c":61.075,"h":61.335,"l":60.985,"n":652,"o":61.28,"t":"2026-10-13T14:00:00Z","v":24916,"vw":61.166998},{"c":61.6,"h":61.71,"l":61.06,"n":553,"o":61.08,"t":"2026-10-13T14:15:00Z","v":32588,"vw":61.35226},{"c":61.795,"h":61.82,"l":61.51,"n":640,"o":61.55,"t":"2026-10-13T14:30:00Z","v":14419,"vw":61.668762},{"c":62.035,"h":62.42,"l":61.805,"n":1390,"o":61.81,"t":"2026-10-13T14:45:00Z","v":120927,"vw":62.088307},{"c":62.56,"h":62.88,"l":61.96,"n":1899,"o":62.0275,"t":"2026-10-13T15:00:00Z","v":111884,"vw":62.460462},{"c":62.71,"h":62.81,"l":62.5,"n":1249,"o":62.585,"t":"2026-10-13T15:15:00Z","v":57674,"vw":62.662634},{"c":63.02,"h":63.03,"l":62.48,"n":1906,"o":62.73,"t":"2026-10-13T15:30:00Z","v":109564,"vw":62.79805},{"c":63.14,"h":63.33,"l":63,"n":1354,"o":63.03,"t":"2026-10-13T15:45:00Z","v":81436,"vw":63.156724},{"c":63.16,"h":63.28,"l":62.98,"n":823,"o":63.07,"t":"2026-10-13T16:00:00Z","v":41404,"vw":63.11763},{"c":62.42,"h":63.355,"l":62.41,"n":914,"o":63.18,"t":"2026-10-13T16:15:00Z","v":61185,"vw":62.930833},{"c":62.7,"h":62.75,"l":62.18,"n":1401,"o":62.41,"t":"2026-10-13T16:30:00Z","v":101075,"vw":62.40898},{"c":62.895,"h":62.895,"l":62.55,"n":1028,"o":62.65,"t":"2026-10-13T16:45:00Z","v":86961,"vw":62.708563},{"c":62.63,"h":62.97,"l":62.62,"n":1273,"o":62.895,"t":"2026-10-13T17:00:00Z","v":114952,"vw":62.797807},{"c":62.71,"h":62.71,"l":62.455,"n":666,"o":62.685,"t":"2026-10-13T17:15:00Z","v":31564,"vw":62.595923},{"c":62.815,"h":62.885,"l":62.64,"n":971,"o":62.71,"t":"2026-10-13T17:30:00Z","v":48408,"vw":62.751734},{"c":62.965,"h":63.11,"l":62.84,"n":724,"o":62.84,"t":"2026-10-13T17:45:00Z","v":26709,"vw":63.034533},{"c":63.13,"h":63.22,"l":62.9,"n":868,"o":62.965,"t":"2026-10-13T18:00:00Z","v":42138,"vw":63.062887},{"c":63.1,"h":63.19,"l":63.045,"n":765,"o":63.145,"t":"2026-10-13T18:15:00Z","v":31134,"vw":63.111521},{"c":63.12,"h":63.18,"l":63.02,"n":766,"o":63.09,"t":"2026-10-13T18:30:00Z","v":30268,"vw":63.108367},{"c":63.12,"h":63.16,"l":63.06,"n":686,"o":63.12,"t":"2026-10-13T18:45:00Z","v":26277,"vw":63.122379},{"c":62.9,"h":63.15,"l":62.9,"n":989,"o":63.1,"t":"2026-10-13T19:00:00Z","v":38434,"vw":63.037491},{"c":63.095,"h":63.15,"l":62.925,"n":1215,"o":62.925,"t":"2026-10-13T19:15:00Z","v":50849,"vw":63.102745},{"c":62.945,"h":63.12,"l":62.83,"n":1451,"o":63.0925,"t":"2026-10-13T19:30:00Z","v":61048,"vw":62.963233},{"c":63.11,"h":63.21,"l":62.89,"n":5052,"o":62.945,"t":"2026-10-13T19:45:00Z","v":277439,"vw":63.07914},{"c":62.8078,"h":63.1,"l":62.8078,"n":56,"o":63.1,"t":"2026-10-13T20:00:00Z","v":316117,"vw":63.085821},{"c":63.18,"h":63.18,"l":63.18,"n":1,"o":63.18,"t":"2026-10-13T23:30:00Z","v":150,"vw":63.18},{"c":63,"h":63.74,"l":62.89,"n":643,"o":63.43,"t":"2026-10-14T13:30:00Z","v":41375,"vw":63.284833},{"c":63.07,"h":63.2,"l":62.87,"n":711,"o":62.9825,"t":"2026-10-14T13:45:00Z","v":37946,"vw":63.045909},{"c":62.89,"h":63.1,"l":62.605,"n":1112,"o":63.06,"t":"2026-10-14T14:00:00Z","v":74327,"vw":62.872006},{"c":62.545,"h":62.91,"l":62.49,"n":1262,"o":62.875,"t":"2026-10-14T14:15:00Z","v":81224,"vw":62.698181},{"c":62.15,"h":62.525,"l":62.01,"n":947,"o":62.525,"t":"2026-10-14T14:30:00Z","v":39849,"vw":62.220873},{"c":62.09,"h":62.28,"l":62.055,"n":817,"o":62.15,"t":"2026-10-14T14:45:00Z","v":43049,"vw":62.194637},{"c":62.14,"h":62.23,"l":62,"n":1101,"o":62.14,"t":"2026-10-14T15:00:00Z","v":44358,"vw":62.119278},{"c":62.365,"h":62.38,"l":61.965,"n":788,"o":62.14,"t":"2026-10-14T15:15:00Z","v":34151,"vw":62.173385},{"c":62.345,"h":62.73,"l":62.315,"n":796,"o":62.33,"t":"2026-10-14T15:30:00Z","v":39036,"vw":62.521575},{"c":62.58,"h":62.645,"l":62.35,"n":707,"o":62.35,"t":"2026-10-14T15:45:00Z","v":31390,"vw":62.51877},{"c":62.38,"h":62.71,"l":62.31,"n":722,"o":62.58,"t":"2026-10-14T16:00:00Z","v":27901,"vw":62.516697},{"c":62.43,"h":62.54,"l":62.28,"n":652,"o":62.4,"t":"2026-10-14T16:15:00Z","v":28208,"vw":62.43765},{"c":62.605,"h":62.63,"l":62.44,"n":652,"o":62.44,"t":"2026-10-14T16:30:00Z","v":25623,"vw":62.551748},{"c":62.625,"h":62.625,"l":62.385,"n":623,"o":62.6,"t":"2026-10-14T16:45:00Z","v":22546,"vw":62.524284},{"c":62.565,"h":62.71,"l":62.551,"n":609,"o":62.625,"t":"2026-10-14T17:00:00Z","v":23530,"vw":62.621342},{"c":62.57,"h":62.59,"l":62.46,"n":645,"o":62.54,"t":"2026-10-14T17:15:00Z","v":34675,"vw":62.541056},{"c":62.59,"h":62.73,"l":62.48,"n":973,"o":62.57,"t":"2026-10-14T17:30:00Z","v":66706,"vw":62.586653},{"c":62.375,"h":62.63,"l":62.37,"n":593,"o":62.6,"t":"2026-10-14T17:45:00Z","v":19796,"vw":62.47649},{"c":62.355,"h":62.42,"l":62.18,"n":849,"o":62.36,"t":"2026-10-14T18:00:00Z","v":29488,"vw":62.283869},{"c":62.255,"h":62.33,"l":62.21,"n":804,"o":62.33,"t":"2026-10-14T18:15:00Z","v":28622,"vw":62.268373},{"c":62.27,"h":62.37,"l":62.195,"n":750,"o":62.24,"t":"2026-10-14T18:30:00Z","v":23505,"vw":62.290543},{"c":62.45,"h":62.52,"l":62.22,"n":980,"o":62.25,"t":"2026-10-14T18:45:00Z","v":64005,"vw":62.380463},{"c":62.285,"h":62.425,"l":62.2708,"n":829,"o":62.42,"t":"2026-10-14T19:00:00Z","v":28420,"vw":62.329526},{"c":62.445,"h":62.5208,"l":62.3,"n":1020,"o":62.3,"t":"2026-10-14T19:15:00Z","v":41120,"vw":62.415661},{"c":62.67,"h":62.72,"l":62.42,"n":1413,"o":62.44,"t":"2026-10-14T19:30:00Z","v":56878,"vw":62.591623},{"c":62.38,"h":62.68,"l":62.33,"n":4027,"o":62.67,"t":"2026-10-14T19:45:00Z","v":192267,"vw":62.438654},{"c":62.38,"h":62.42,"l":62.38,"n":54,"o":62.42,"t":"2026-10-14T20:00:00Z","v":572445,"vw":62.380007},{"c":62.46,"h":62.46,"l":62.46,"n":1,"o":62.46,"t":"2026-10-14T23:00:00Z","v":150,"vw":62.46},{"c":62.98,"h":62.98,"l":62.98,"n":7,"o":62.98,"t":"2026-10-15T11:00:00Z","v":409,"vw":62.98},{"c":62.35,"h":62.35,"l":62.35,"n":5,"o":62.35,"t":"2026-10-15T13:00:00Z","v":300,"vw":62.35},{"c":62.9,"h":62.9,"l":62.9,"n":2,"o":62.9,"t":"2026-10-15T13:15:00Z","v":210,"vw":62.9},{"c":61.2,"h":62.622,"l":60.8,"n":1049,"o":62.54,"t":"2026-10-15T13:30:00Z","v":129707,"vw":61.531639},{"c":61.69,"h":61.8137,"l":60.885,"n":995,"o":61.125,"t":"2026-10-15T13:45:00Z","v":62008,"vw":61.147831},{"c":61.93,"h":62.4256,"l":61.69,"n":1186,"o":61.69,"t":"2026-10-15T14:00:00Z","v":54686,"vw":62.02803},{"c":61.94,"h":62.3,"l":61.8,"n":1128,"o":61.985,"t":"2026-10-15T14:15:00Z","v":69529,"vw":62.078625},{"c":62.005,"h":62.22,"l":61.86,"n":1325,"o":61.94,"t":"2026-10-15T14:30:00Z","v":102786,"vw":61.99593},{"c":61.94,"h":62.1,"l":61.64,"n":877,"o":62.01,"t":"2026-10-15T14:45:00Z","v":36239,"vw":61.874719},{"c":61.775,"h":61.97,"l":61.69,"n":1010,"o":61.915,"t":"2026-10-15T15:00:00Z","v":69300,"vw":61.84679},{"c":61.91,"h":61.98,"l":61.71,"n":721,"o":61.8,"t":"2026-10-15T15:15:00Z","v":34022,"vw":61.814638},{"c":61.845,"h":62.01,"l":61.7785,"n":796,"o":61.99,"t":"2026-10-15T15:30:00Z","v":41305,"vw":61.883746},{"c":61.5,"h":61.875,"l":61.48,"n":922,"o":61.845,"t":"2026-10-15T15:45:00Z","v":51422,"vw":61.69479},{"c":61.41,"h":61.53,"l":61.34,"n":1097,"o":61.495,"t":"2026-10-15T16:00:00Z","v":55110,"vw":61.437879},{"c":61.5,"h":61.5,"l":61.29,"n":690,"o":61.415,"t":"2026-10-15T16:15:00Z","v":27933,"vw":61.378239},{"c":61.53,"h":61.59,"l":61.435,"n":720,"o":61.505,"t":"2026-10-15T16:30:00Z","v":22576,"vw":61.529641},{"c":61.485,"h":61.555,"l":61.41,"n":818,"o":61.48,"t":"2026-10-15T16:45:00Z","v":32925,"vw":61.448808},{"c":61.54,"h":61.67,"l":61.43,"n":672,"o":61.47,"t":"2026-10-15T17:00:00Z","v":21593,"vw":61.527475},{"c":61.48,"h":61.625,"l":61.48,"n":855,"o":61.53,"t":"2026-10-15T17:15:00Z","v":23860,"vw":61.546292},{"c":61.545,"h":61.555,"l":61.33,"n":832,"o":61.38,"t":"2026-10-15T17:30:00Z","v":38247,"vw":61.412229},{"c":61.7,"h":61.7,"l":61.51,"n":877,"o":61.54,"t":"2026-10-15T17:45:00Z","v":30835,"vw":61.604863},{"c":61.41,"h":61.71,"l":61.41,"n":959,"o":61.7,"t":"2026-10-15T18:00:00Z","v":41557,"vw":61.537799},{"c":61.25,"h":61.46,"l":61.195,"n":941,"o":61.37,"t":"2026-10-15T18:15:00Z","v":44487,"vw":61.374151},{"c":61.02,"h":61.24,"l":60.95,"n":964,"o":61.24,"t":"2026-10-15T18:30:00Z","v":51517,"vw":61.111671},{"c":60.52,"h":61.04,"l":60.46,"n":1408,"o":61,"t":"2026-10-15T18:45:00Z","v":79984,"vw":60.790926},{"c":60.755,"h":60.79,"l":60.49,"n":1147,"o":60.5,"t":"2026-10-15T19:00:00Z","v":54722,"vw":60.626746},{"c":60.44,"h":60.76,"l":60.43,"n":1504,"o":60.755,"t":"2026-10-15T19:15:00Z","v":59816,"vw":60.534922},{"c":60.37,"h":60.6,"l":60.3,"n":2221,"o":60.43,"t":"2026-10-15T19:30:00Z","v":96529,"vw":60.455924},{"c":60.88,"h":60.97,"l":60.345,"n":5456,"o":60.345,"t":"2026-10-15T19:45:00Z","v":295473,"vw":60.781511},{"c":60.87,"h":60.87,"l":60.87,"n":64,"o":60.87,"t":"2026-10-15T20:00:00Z","v":413940,"vw":60.87},{"c":61.3,"h":61.58,"l":60.95,"n":288,"o":61.23,"t":"2026-10-16T13:30:00Z","v":18531,"vw":61.271852},{"c":60.48,"h":61.3,"l":60.48,"n":715,"o":61.25,"t":"2026-10-16T13:45:00Z","v":34876,"vw":60.801778},{"c":60.75,"h":61.085,"l":60.51,"n":622,"o":60.51,"t":"2026-10-16T14:00:00Z","v":26475,"vw":60.766933},{"c":60.715,"h":60.795,"l":60.515,"n":564,"o":60.75,"t":"2026-10-16T14:15:00Z","v":21324,"vw":60.652416},{"c":60.805,"h":60.935,"l":60.65,"n":654,"o":60.65,"t":"2026-10-16T14:30:00Z","v":28130,"vw":60.796965},{"c":60.755,"h":60.77,"l":60.63,"n":432,"o":60.71,"t":"2026-10-16T14:45:00Z","v":15168,"vw":60.711831},{"c":60.45,"h":60.81,"l":60.45,"n":557,"o":60.8,"t":"2026-10-16T15:00:00Z","v":20891,"vw":60.586054},{"c":60.44,"h":60.505,"l":60.39,"n":603,"o":60.48,"t":"2026-10-16T15:15:00Z","v":23385,"vw":60.45062},{"c":60.03,"h":60.4925,"l":60.03,"n":971,"o":60.45,"t":"2026-10-16T15:30:00Z","v":44009,"vw":60.215551},{"c":61.87,"h":62.065,"l":59.9,"n":3182,"o":60.06,"t":"2026-10-16T15:45:00Z","v":219539,"vw":61.173021},{"c":61.61,"h":61.85,"l":61.485,"n":1293,"o":61.7975,"t":"2026-10-16T16:00:00Z","v":67300,"vw":61.630221},{"c":61.595,"h":61.6325,"l":61.385,"n":1244,"o":61.61,"t":"2026-10-16T16:15:00Z","v":61266,"vw":61.558167},{"c":61.625,"h":61.74,"l":61.55,"n":1254,"o":61.61,"t":"2026-10-16T16:30:00Z","v":72123,"vw":61.654736},{"c":61.74,"h":61.96,"l":61.61,"n":1987,"o":61.64,"t":"2026-10-16T16:45:00Z","v":145879,"vw":61.850212},{"c":61.65,"h":61.76,"l":61.58,"n":1632,"o":61.72,"t":"2026-10-16T17:00:00Z","v":100106,"vw":61.658082},{"c":61.65,"h":61.73,"l":61.54,"n":1837,"o":61.645,"t":"2026-10-16T17:15:00Z","v":87430,"vw":61.649517},{"c":61.53,"h":61.73,"l":61.39,"n":1855,"o":61.65,"t":"2026-10-16T17:30:00Z","v":90657,"vw":61.588448},{"c":61.6,"h":61.67,"l":61.505,"n":1670,"o":61.53,"t":"2026-10-16T17:45:00Z","v":87512,"vw":61.594774},{"c":61.42,"h":61.64,"l":61.325,"n":1770,"o":61.625,"t":"2026-10-16T18:00:00Z","v":87013,"vw":61.496837},{"c":61.41,"h":61.47,"l":61.33,"n":1857,"o":61.42,"t":"2026-10-16T18:15:00Z","v":99057,"vw":61.402468},{"c":61.42,"h":61.465,"l":61.335,"n":1630,"o":61.42,"t":"2026-10-16T18:30:00Z","v":95383,"vw":61.414157},{"c":61.475,"h":61.495,"l":61.38,"n":1587,"o":61.445,"t":"2026-10-16T18:45:00Z","v":85999,"vw":61.439873},{"c":61.495,"h":61.495,"l":61.33,"n":1919,"o":61.47,"t":"2026-10-16T19:00:00Z","v":108929,"vw":61.399117},{"c":61.39,"h":61.52,"l":61.26,"n":2103,"o":61.511,"t":"2026-10-16T19:15:00Z","v":113770,"vw":61.360094},{"c":61.235,"h":61.48,"l":61.215,"n":2833,"o":61.42,"t":"2026-10-16T19:30:00Z","v":150471,"vw":61.391827},{"c":61.365,"h":61.44,"l":61.15,"n":6398,"o":61.245,"t":"2026-10-16T19:45:00Z","v":310931,"vw":61.309727},{"c":61.36,"h":61.39,"l":61.36,"n":36,"o":61.39,"t":"2026-10-16T20:00:00Z","v":455962,"vw":61.360281},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-16T20:30:00Z","v":100,"vw":61},{"c":60.9014,"h":60.9092,"l":60.9014,"n":2,"o":60.9092,"t":"2026-10-16T21:45:00Z","v":528,"vw":60.904355},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-19T12:30:00Z","v":300,"vw":62.1},{"c":61.2,"h":61.83,"l":61.1,"n":265,"o":61.33,"t":"2026-10-19T13:30:00Z","v":38993,"vw":61.288706},{"c":61.06,"h":61.49,"l":60.79,"n":984,"o":61.285,"t":"2026-10-19T13:45:00Z","v":52182,"vw":61.080373},{"c":60.765,"h":61.05,"l":60.735,"n":826,"o":61.05,"t":"2026-10-19T14:00:00Z","v":67038,"vw":60.97768},{"c":60.74,"h":60.9125,"l":60.66,"n":632,"o":60.76,"t":"2026-10-19T14:15:00Z","v":23121,"vw":60.761122},{"c":60.48,"h":60.84,"l":60.45,"n":599,"o":60.76,"t":"2026-10-19T14:30:00Z","v":21091,"vw":60.640586},{"c":60.5,"h":60.53,"l":60.32,"n":801,"o":60.5,"t":"2026-10-19T14:45:00Z","v":29342,"vw":60.423664},{"c":60.295,"h":60.52,"l":60.25,"n":567,"o":60.44,"t":"2026-10-19T15:00:00Z","v":18360,"vw":60.41559},{"c":60.06,"h":60.3,"l":60,"n":918,"o":60.26,"t":"2026-10-19T15:15:00Z","v":55550,"vw":60.117675},{"c":60.14,"h":60.27,"l":59.89,"n":666,"o":60.04,"t":"2026-10-19T15:30:00Z","v":31891,"vw":60.075352},{"c":60.08,"h":60.19,"l":60.03,"n":464,"o":60.13,"t":"2026-10-19T15:45:00Z","v":19162,"vw":60.123087},{"c":59.94,"h":60.1,"l":59.92,"n":585,"o":60.1,"t":"2026-10-19T16:00:00Z","v":18840,"vw":60.011258},{"c":59.75,"h":59.96,"l":59.59,"n":806,"o":59.95,"t":"2026-10-19T16:15:00Z","v":25627,"vw":59.734065},{"c":59.9,"h":59.91,"l":59.72,"n":642,"o":59.78,"t":"2026-10-19T16:30:00Z","v":21546,"vw":59.828332},{"c":59.79,"h":59.91,"l":59.72,"n":628,"o":59.87,"t":"2026-10-19T16:45:00Z","v":20694,"vw":59.814468},{"c":60.1082,"h":60.135,"l":59.83,"n":678,"o":59.83,"t":"2026-10-19T17:00:00Z","v":24451,"vw":60.044922},{"c":60.075,"h":60.19,"l":60.075,"n":525,"o":60.16,"t":"2026-10-19T17:15:00Z","v":19176,"vw":60.148713},{"c":60.26,"h":60.26,"l":60.07,"n":782,"o":60.09,"t":"2026-10-19T17:30:00Z","v":24954,"vw":60.171366},{"c":60.195,"h":60.385,"l":60.145,"n":796,"o":60.228,"t":"2026-10-19T17:45:00Z","v":22115,"vw":60.228948},{"c":60.21,"h":60.265,"l":60.15,"n":783,"o":60.22,"t":"2026-10-19T18:00:00Z","v":32623,"vw":60.193149},{"c":60.07,"h":60.21,"l":59.99,"n":890,"o":60.17,"t":"2026-10-19T18:15:00Z","v":32661,"vw":60.082825},{"c":60.12,"h":60.17,"l":59.99,"n":837,"o":60.065,"t":"2026-10-19T18:30:00Z","v":32739,"vw":60.073715},{"c":60.02,"h":60.2,"l":60.02,"n":980,"o":60.15,"t":"2026-10-19T18:45:00Z","v":37825,"vw":60.106083},{"c":59.95,"h":60.07,"l":59.885,"n":1008,"o":60.01,"t":"2026-10-19T19:00:00Z","v":43076,"vw":59.979808},{"c":60.2,"h":60.21,"l":59.905,"n":1396,"o":59.95,"t":"2026-10-19T19:15:00Z","v":52316,"vw":60.035298},{"c":60.08,"h":60.2,"l":60.08,"n":1542,"o":60.195,"t":"2026-10-19T19:30:00Z","v":57794,"vw":60.148134},{"c":59.69,"h":60.07,"l":59.68,"n":5057,"o":60.055,"t":"2026-10-19T19:45:00Z","v":245373,"vw":59.807374},{"c":59.69,"h":59.69,"l":59.69,"n":52,"o":59.69,"t":"2026-10-19T20:00:00Z","v":264551,"vw":59.69},{"c":59.0152,"h":60.02,"l":59,"n":552,"o":60.02,"t":"2026-10-20T13:30:00Z","v":48697,"vw":59.642265},{"c":59.2,"h":59.63,"l":59.02,"n":872,"o":59.27,"t":"2026-10-20T13:45:00Z","v":48975,"vw":59.357146},{"c":59.3,"h":59.46,"l":58.9,"n":940,"o":59.15,"t":"2026-10-20T14:00:00Z","v":45678,"vw":59.231536},{"c":58.86,"h":59.295,"l":58.74,"n":1251,"o":59.295,"t":"2026-10-20T14:15:00Z","v":84104,"vw":58.981767},{"c":58.495,"h":58.99,"l":58.335,"n":1317,"o":58.87,"t":"2026-10-20T14:30:00Z","v":56275,"vw":58.588375},{"c":58.7,"h":58.86,"l":58.505,"n":965,"o":58.54,"t":"2026-10-20T14:45:00Z","v":37728,"vw":58.679839},{"c":58.6,"h":58.8,"l":58.56,"n":1054,"o":58.705,"t":"2026-10-20T15:00:00Z","v":39730,"vw":58.663577},{"c":58.75,"h":58.905,"l":58.55,"n":1157,"o":58.58,"t":"2026-10-20T15:15:00Z","v":52690,"vw":58.688673},{"c":58.575,"h":58.82,"l":58.535,"n":753,"o":58.78,"t":"2026-10-20T15:30:00Z","v":30649,"vw":58.664123},{"c":59.202,"h":59.24,"l":58.585,"n":1384,"o":58.585,"t":"2026-10-20T15:45:00Z","v":124398,"vw":58.902679},{"c":59.0625,"h":59.25,"l":59.03,"n":754,"o":59.11,"t":"2026-10-20T16:00:00Z","v":33613,"vw":59.163964},{"c":59.28,"h":59.28,"l":59.07,"n":415,"o":59.07,"t":"2026-10-20T16:15:00Z","v":15746,"vw":59.140135},{"c":59.22,"h":59.34,"l":59.145,"n":610,"o":59.31,"t":"2026-10-20T16:30:00Z","v":20844,"vw":59.238394},{"c":59.245,"h":59.285,"l":59.1,"n":834,"o":59.24,"t":"2026-10-20T16:45:00Z","v":30336,"vw":59.182347},{"c":59.17,"h":59.245,"l":58.995,"n":1055,"o":59.245,"t":"2026-10-20T17:00:00Z","v":50254,"vw":59.087288},{"c":59.405,"h":59.45,"l":59.11,"n":1005,"o":59.165,"t":"2026-10-20T17:15:00Z","v":72119,"vw":59.32496},{"c":59.32,"h":59.45,"l":59.175,"n":2026,"o":59.41,"t":"2026-10-20T17:30:00Z","v":326348,"vw":59.325291},{"c":59.41,"h":59.52,"l":59.25,"n":1583,"o":59.35,"t":"2026-10-20T17:45:00Z","v":226128,"vw":59.41022},{"c":59.35,"h":59.5,"l":59.26,"n":751,"o":59.41,"t":"2026-10-20T18:00:00Z","v":39573,"vw":59.400767},{"c":59.25,"h":59.36,"l":59.185,"n":911,"o":59.34,"t":"2026-10-20T18:15:00Z","v":51901,"vw":59.263885},{"c":59.335,"h":59.39,"l":59.24,"n":904,"o":59.24,"t":"2026-10-20T18:30:00Z","v":37138,"vw":59.335919},{"c":59.38,"h":59.39,"l":59.27,"n":1142,"o":59.34,"t":"2026-10-20T18:45:00Z","v":44544,"vw":59.312109},{"c":59.23,"h":59.47,"l":59.23,"n":1126,"o":59.35,"t":"2026-10-20T19:00:00Z","v":45657,"vw":59.345014},{"c":59.23,"h":59.32,"l":59.14,"n":1572,"o":59.23,"t":"2026-10-20T19:15:00Z","v":69843,"vw":59.213982},{"c":59.21,"h":59.275,"l":59.13,"n":1918,"o":59.235,"t":"2026-10-20T19:30:00Z","v":72484,"vw":59.19204},{"c":59.24,"h":59.36,"l":59.17,"n":5063,"o":59.215,"t":"2026-10-20T19:45:00Z","v":233430,"vw":59.276373},{"c":59.22,"h":59.22,"l":59.22,"n":55,"o":59.22,"t":"2026-10-20T20:00:00Z","v":299087,"vw":59.22},{"c":58.84,"h":59.8,"l":58.64,"n":404,"o":59.8,"t":"2026-10-21T13:30:00Z","v":39098,"vw":59.09441},{"c":58.945,"h":59.075,"l":58.745,"n":823,"o":58.745,"t":"2026-10-21T13:45:00Z","v":79423,"vw":58.934864},{"c":59.23,"h":59.33,"l":58.945,"n":739,"o":59.049,"t":"2026-10-21T14:00:00Z","v":33515,"vw":59.175582},{"c":58.77,"h":59.18,"l":58.71,"n":643,"o":59.18,"t":"2026-10-21T14:15:00Z","v":72281,"vw":58.91366},{"c":58.78,"h":58.97,"l":58.695,"n":772,"o":58.695,"t":"2026-10-21T14:30:00Z","v":40939,"vw":58.868675},{"c":58.735,"h":58.91,"l":58.735,"n":708,"o":58.75,"t":"2026-10-21T14:45:00Z","v":43693,"vw":58.830562},{"c":58.63,"h":58.8,"l":58.58,"n":613,"o":58.75,"t":"2026-10-21T15:00:00Z","v":28493,"vw":58.676264},{"c":58.72,"h":58.73,"l":58.48,"n":1034,"o":58.62,"t":"2026-10-21T15:15:00Z","v":74605,"vw":58.549194},{"c":58.875,"h":58.88,"l":58.6,"n":688,"o":58.75,"t":"2026-10-21T15:30:00Z","v":42026,"vw":58.7106},{"c":58.775,"h":58.93,"l":58.7,"n":859,"o":58.87,"t":"2026-10-21T15:45:00Z","v":36965,"vw":58.843499},{"c":58.865,"h":58.87,"l":58.73,"n":834,"o":58.79,"t":"2026-10-21T16:00:00Z","v":51734,"vw":58.833529},{"c":58.84,"h":58.865,"l":58.7,"n":746,"o":58.865,"t":"2026-10-21T16:15:00Z","v":29309,"vw":58.784744},{"c":58.45,"h":58.81,"l":58.34,"n":1015,"o":58.81,"t":"2026-10-21T16:30:00Z","v":47122,"vw":58.495076},{"c":58.67,"h":58.695,"l":58.4,"n":905,"o":58.45,"t":"2026-10-21T16:45:00Z","v":40285,"vw":58.539522},{"c":58.595,"h":58.64,"l":58.49,"n":794,"o":58.64,"t":"2026-10-21T17:00:00Z","v":31499,"vw":58.541828},{"c":58.76,"h":58.77,"l":58.565,"n":619,"o":58.605,"t":"2026-10-21T17:15:00Z","v":21771,"vw":58.673958},{"c":58.645,"h":58.82,"l":58.635,"n":826,"o":58.74,"t":"2026-10-21T17:30:00Z","v":34554,"vw":58.737485},{"c":58.56,"h":58.645,"l":58.48,"n":795,"o":58.645,"t":"2026-10-21T17:45:00Z","v":30503,"vw":58.545701},{"c":58.565,"h":58.66,"l":58.51,"n":847,"o":58.55,"t":"2026-10-21T18:00:00Z","v":35314,"vw":58.564975},{"c":58.575,"h":58.64,"l":58.53,"n":830,"o":58.59,"t":"2026-10-21T18:15:00Z","v":37318,"vw":58.583346},{"c":58.645,"h":58.66,"l":58.57,"n":709,"o":58.57,"t":"2026-10-21T18:30:00Z","v":29281,"vw":58.61964},{"c":58.84,"h":58.9,"l":58.59,"n":1213,"o":58.645,"t":"2026-10-21T18:45:00Z","v":50248,"vw":58.77816},{"c":58.995,"h":59.03,"l":58.825,"n":1184,"o":58.855,"t":"2026-10-21T19:00:00Z","v":48928,"vw":58.926534},{"c":59,"h":59.065,"l":58.74,"n":1704,"o":58.97,"t":"2026-10-21T19:15:00Z","v":90218,"vw":58.947464},{"c":59.04,"h":59.08,"l":58.91,"n":2142,"o":59,"t":"2026-10-21T19:30:00Z","v":94601,"vw":58.98328},{"c":59.1,"h":59.32,"l":59.005,"n":5659,"o":59.04,"t":"2026-10-21T19:45:00Z","v":291260,"vw":59.138015},{"c":59.09,"h":59.09,"l":59.09,"n":45,"o":59.09,"t":"2026-10-21T20:00:00Z","v":308362,"vw":59.09},{"c":59.15,"h":59.3,"l":58.96,"n":43,"o":58.98,"t":"2026-10-22T08:30:00Z","v":2423,"vw":59.194424},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-22T09:45:00Z","v":101,"vw":59.5},{"c":59.4,"h":59.78,"l":59.02,"n":42,"o":59.77,"t":"2026-10-22T10:30:00Z","v":2295,"vw":59.395371},{"c":59.2,"h":59.4,"l":59.2,"n":5,"o":59.4,"t":"2026-10-22T12:15:00Z","v":512,"vw":59.353488},{"c":57.25,"h":57.25,"l":57.25,"n":8,"o":57.25,"t":"2026-10-22T13:15:00Z","v":1473,"vw":57.25},{"c":56.805,"h":57.5,"l":56.32,"n":1249,"o":56.99,"t":"2026-10-22T13:30:00Z","v":139130,"vw":56.757619},{"c":56.5,"h":57.295,"l":56.5,"n":1823,"o":56.875,"t":"2026-10-22T13:45:00Z","v":185410,"vw":56.983247},{"c":56.3,"h":56.88,"l":55.705,"n":1695,"o":56.605,"t":"2026-10-22T14:00:00Z","v":96331,"vw":56.205006},{"c":55.93,"h":56.44,"l":55.76,"n":1379,"o":56.31,"t":"2026-10-22T14:15:00Z","v":67966,"vw":56.198079},{"c":55.66,"h":55.8999,"l":55.53,"n":1423,"o":55.825,"t":"2026-10-22T14:30:00Z","v":74270,"vw":55.706299},{"c":55.135,"h":55.7,"l":55.11,"n":1252,"o":55.66,"t":"2026-10-22T14:45:00Z","v":45634,"vw":55.422096},{"c":55.275,"h":55.5,"l":55.08,"n":1403,"o":55.08,"t":"2026-10-22T15:00:00Z","v":45355,"vw":55.359056},{"c":54.925,"h":55.25,"l":54.86,"n":1325,"o":55.245,"t":"2026-10-22T15:15:00Z","v":55950,"vw":55.045255},{"c":55.2,"h":55.21,"l":54.875,"n":1488,"o":54.925,"t":"2026-10-22T15:30:00Z","v":97161,"vw":54.997372},{"c":55.585,"h":55.66,"l":55.2,"n":1208,"o":55.2,"t":"2026-10-22T15:45:00Z","v":52591,"vw":55.452569},{"c":55.92,"h":55.92,"l":55.54,"n":1754,"o":55.62,"t":"2026-10-22T16:00:00Z","v":88839,"vw":55.695049},{"c":55.885,"h":56,"l":55.7075,"n":1342,"o":55.92,"t":"2026-10-22T16:15:00Z","v":72898,"vw":55.869208},{"c":56.16,"h":56.16,"l":55.76,"n":1240,"o":55.9,"t":"2026-10-22T16:30:00Z","v":52571,"vw":55.945443},{"c":56.355,"h":56.39,"l":56.04,"n":1176,"o":56.16,"t":"2026-10-22T16:45:00Z","v":53078,"vw":56.24925},{"c":56.185,"h":56.44,"l":56.025,"n":1069,"o":56.34,"t":"2026-10-22T17:00:00Z","v":45578,"vw":56.255619},{"c":56.21,"h":56.26,"l":56.055,"n":1032,"o":56.185,"t":"2026-10-22T17:15:00Z","v":42303,"vw":56.128939},{"c":56.22,"h":56.425,"l":55.965,"n":1580,"o":56.26,"t":"2026-10-22T17:30:00Z","v":115432,"vw":56.129867},{"c":56.3,"h":56.3,"l":56.02,"n":1859,"o":56.225,"t":"2026-10-22T17:45:00Z","v":133349,"vw":56.113204},{"c":56.225,"h":56.36,"l":56.15,"n":1469,"o":56.26,"t":"2026-10-22T18:00:00Z","v":85305,"vw":56.243403},{"c":56.33,"h":56.345,"l":56.16,"n":1469,"o":56.2,"t":"2026-10-22T18:15:00Z","v":93304,"vw":56.241186},{"c":56.11,"h":56.285,"l":55.87,"n":1529,"o":56.285,"t":"2026-10-22T18:30:00Z","v":69849,"vw":56.073073},{"c":55.73,"h":56.1525,"l":55.7,"n":1515,"o":56.11,"t":"2026-10-22T18:45:00Z","v":84724,"vw":55.942799},{"c":55.6,"h":55.735,"l":55.525,"n":2307,"o":55.73,"t":"2026-10-22T19:00:00Z","v":118548,"vw":55.611915},{"c":55.745,"h":55.82,"l":55.49,"n":2476,"o":55.59,"t":"2026-10-22T19:15:00Z","v":149087,"vw":55.650016},{"c":55.62,"h":55.8,"l":55.6,"n":2441,"o":55.74,"t":"2026-10-22T19:30:00Z","v":110927,"vw":55.697823},{"c":55.67,"h":55.765,"l":55.44,"n":6685,"o":55.62,"t":"2026-10-22T19:45:00Z","v":396014,"vw":55.558356},{"c":55.7616,"h":55.7616,"l":55.64,"n":75,"o":55.666,"t":"2026-10-22T20:00:00Z","v":448590,"vw":55.645351},{"c":55.76,"h":56,"l":55.76,"n":4,"o":56,"t":"2026-10-22T22:45:00Z","v":361,"vw":55.830588}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.41437280812281513,"strike":71.06271918771849,"iv":0.6103850484212251,"gamma":0.018884248255330943,"theta":-0.02909907178384351,"vega":0.027422294523327558,"rho":0.00393715385529296,"breakevenPct":28.187037295267768},{"delta":0.15,"premium":0.5324829931972789,"strike":64.5578231292517,"iv":0.4588149659863946,"gamma":0.03210408163265306,"theta":-0.029603401360544217,"vega":0.03642789115646258,"rho":0.005958444779423958,"breakevenPct":16.732973677275787},{"delta":0.2,"premium":0.7535714285714286,"strike":62.857142857142854,"iv":0.45425714285714286,"gamma":0.03904285714285714,"theta":-0.035385714285714284,"vega":0.04384285714285715,"rho":0.007941953541169458,"breakevenPct":14.079473252715719},{"delta":0.25,"premium":1.0347051056338028,"strike":61.63072183098591,"iv":0.4610887323943662,"gamma":0.043142605633802816,"theta":-0.04059867957746479,"vega":0.04925959507042254,"rho":0.009902693546439632,"breakevenPct":12.384194649604948},{"delta":0.3,"premium":1.331800176056338,"strike":60.530369718309856,"iv":0.47094788732394366,"gamma":0.04648767605633802,"theta":-0.04566029929577464,"vega":0.05414515845070422,"rho":0.01185738109745687,"breakevenPct":10.943633239537663},{"delta":0.35,"premium":1.6316983578219533,"strike":59.440363007778735,"iv":0.4709990492653414,"gamma":0.04968936905790838,"theta":-0.04874917891097666,"vega":0.057731201382886774,"rho":0.01381185652341276,"breakevenPct":9.526652377332667},{"delta":0.4,"premium":1.9342048401037164,"strike":58.3599827139153,"iv":0.4619238547968885,"gamma":0.052757649092480555,"theta":-0.05000242005185825,"vega":0.06010803802938634,"rho":0.01576613456658956,"breakevenPct":8.131613260435824},{"delta":0.45,"premium":2.2622270742358075,"strike":57.314410480349345,"iv":0.4551231441048035,"gamma":0.05511834061135371,"theta":-0.05106681222707423,"vega":0.06196288209606987,"rho":0.017705159520014113,"breakevenPct":6.844758885554434},{"delta":0.5,"premium":2.68981077147016,"strike":56.404657933042216,"iv":0.45719737991266374,"gamma":0.05471804949053857,"theta":-0.0513943231441048,"vega":0.06178093158660844,"rho":0.019584667515385786,"breakevenPct":5.980037131478433},{"delta":0.55,"premium":3.1173944687045125,"strike":55.49490538573508,"iv":0.459271615720524,"gamma":0.05431775836972344,"theta":-0.05172183406113537,"vega":0.061598981077147015,"rho":0.021464175510757466,"breakevenPct":5.11531537740243},{"delta":0.6,"premium":3.581640058055152,"strike":54.58635703918723,"iv":0.4578023222060958,"gamma":0.053189985486211906,"theta":-0.05070870827285922,"vega":0.06015979680696662,"rho":0.023321135067496022,"breakevenPct":4.318502685154921},{"delta":0.65,"premium":4.089622641509434,"strike":53.679245283018865,"iv":0.45210566037735844,"gamma":0.051194339622641506,"theta":-0.04809622641509434,"vega":0.05722075471698113,"rho":0.025151194732531915,"breakevenPct":3.602704312281751},{"delta":0.7,"premium":4.597605224963715,"strike":52.77213352685051,"iv":0.44640899854862115,"gamma":0.04919869375907111,"theta":-0.04548374455732946,"vega":0.05428171262699565,"rho":0.026981254397567808,"breakevenPct":2.8869059394085825},{"delta":0.75,"premium":5.4126213592233015,"strike":51.650485436893206,"iv":0.4543165048543689,"gamma":0.044148543689320384,"theta":-0.042457281553398056,"vega":0.049356310679611645,"rho":0.028589084041994877,"breakevenPct":2.336992102074081},{"delta":0.8,"premium":6.359223300970876,"strike":50.43689320388349,"iv":0.46805436893203883,"gamma":0.0377893203883495,"theta":-0.039253398058252426,"vega":0.04357961165048543,"rho":0.030101672249018167,"breakevenPct":1.8581716371132941},{"delta":0.85,"premium":7.910084033613447,"strike":48.65546218487395,"iv":0.5053764705882353,"gamma":0.029422689075630244,"theta":-0.035679831932773104,"vega":0.03633697478991596,"rho":0.031149103954501885,"breakevenPct":1.4446668193819936},{"delta":0.9,"premium":9.568455497382201,"strike":46.76374345549738,"iv":0.5167078534031413,"gamma":0.02087212041884816,"theta":-0.0287112565445026,"vega":0.026981806282722495,"rho":0.032110983321328085,"breakevenPct":1.0261817662833286}],"put":[{"delta":0.1,"premium":0.4602380952380953,"strike":45.88095238095238,"iv":0.5822,"gamma":0.019342857142857144,"theta":-0.026734285714285717,"vega":0.027484761904761904,"rho":-0.00492678987711471,"breakevenPct":18.54247796679647},{"delta":0.15,"premium":0.6970930232558139,"strike":48.40575275397797,"iv":0.5261334149326806,"gamma":0.02785924112607099,"theta":-0.031776621787025706,"vega":0.0361374541003672,"rho":-0.007393301735421506,"breakevenPct":14.439275949207037},{"delta":0.2,"premium":0.9877906976744186,"strike":49.93574051407589,"iv":0.5233182374541003,"gamma":0.03404039167686658,"theta":-0.0383249694002448,"vega":0.04397099143206855,"rho":-0.009885459048815536,"breakevenPct":12.216732753942843},{"delta":0.25,"premium":1.266675503711559,"strike":51.26988335100742,"iv":0.5020183457051962,"gamma":0.04009066808059385,"theta":-0.040936585365853664,"vega":0.04943032873806999,"rho":-0.01237078975513654,"breakevenPct":10.324232698536825},{"delta":0.3,"premium":1.5539411764705882,"strike":52.57058823529412,"iv":0.48150564705882354,"gamma":0.04586941176470588,"theta":-0.043344,"vega":0.054603294117647055,"rho":-0.014860802004745313,"breakevenPct":8.506730525782762},{"delta":0.35,"premium":1.9559019607843133,"strike":53.55098039215686,"iv":0.4815840784313725,"gamma":0.048222352941176466,"theta":-0.045344,"vega":0.057426823529411766,"rho":-0.01741501162992161,"breakevenPct":7.4693715362759106},{"delta":0.4,"premium":2.357862745098039,"strike":54.53137254901961,"iv":0.48166250980392156,"gamma":0.050575294117647066,"theta":-0.047344000000000004,"vega":0.06025035294117647,"rho":-0.019969221255097907,"breakevenPct":6.432012546769058},{"delta":0.45,"premium":2.8208301306687162,"strike":55.50153727901614,"iv":0.48157963105303614,"gamma":0.051820368946963874,"theta":-0.04819969254419677,"vega":0.06170030745580323,"rho":-0.022563629968343154,"breakevenPct":5.522404683738469},{"delta":0.5,"premium":3.3396617986164485,"strike":56.462336664104534,"iv":0.48134903920061495,"gamma":0.052050960799385086,"theta":-0.048007532667179095,"vega":0.06189246733282091,"rho":-0.025194849340777984,"breakevenPct":4.729779652998404},{"delta":0.55,"premium":3.8584934665641817,"strike":57.42313604919293,"iv":0.4811184473481937,"gamma":0.052281552651806305,"theta":-0.04781537279016142,"vega":0.06208462720983859,"rho":-0.027826068713212814,"breakevenPct":3.9371546222583387},{"delta":0.6,"premium":4.571821305841924,"strike":58.487972508591064,"iv":0.48394536082474227,"gamma":0.05028453608247423,"theta":-0.04602164948453608,"vega":0.06004501718213059,"rho":-0.030593916174364515,"breakevenPct":3.3067589620711213},{"delta":0.65,"premium":5.302061855670103,"strike":59.56185567010309,"iv":0.48703814432989695,"gamma":0.04809381443298969,"theta":-0.04408865979381443,"vega":0.057811340206185564,"rho":-0.03337364433888291,"breakevenPct":2.690470203671107},{"delta":0.7,"premium":6.387832699619771,"strike":60.93789607097592,"iv":0.5030062103929024,"gamma":0.043898605830164764,"theta":-0.04213700887198986,"vega":0.054311406844106465,"rho":-0.03641980066018302,"breakevenPct":2.169900696993998},{"delta":0.75,"premium":7.712046511627908,"strike":62.51627906976744,"iv":0.527129488372093,"gamma":0.038349209302325576,"theta":-0.0400860465116279,"vega":0.049905581395348834,"rho":-0.03964455320805484,"breakevenPct":1.714073604484336},{"delta":0.8,"premium":8.572511627906978,"strike":63.67906976744186,"iv":0.5006643720930232,"gamma":0.03472130232558139,"theta":-0.031946511627906966,"vega":0.0431613953488372,"rho":-0.0425155304505712,"breakevenPct":1.171882820059387},{"delta":0.85,"premium":9.432976744186046,"strike":64.84186046511628,"iv":0.4741992558139535,"gamma":0.03109339534883721,"theta":-0.02380697674418605,"vega":0.03641720930232558,"rho":-0.04538650769308755,"breakevenPct":0.6296920356344391},{"delta":0.9,"premium":21.41382169992788,"strike":76.88645921045332,"iv":0.7912191499500281,"gamma":0.014410703792292902,"theta":-0.029142485318410048,"vega":0.027452319421966933,"rho":-0.05698965340624388,"breakevenPct":0.5153559710806234}]},"raw":{"call":[{"delta":0.1,"premium":0.41437280812281513,"strike":71.06271918771849,"iv":0.6103850484212251,"gamma":0.018884248255330943,"theta":-0.02909907178384351,"vega":0.027422294523327558,"rho":0.00393715385529296,"breakevenPct":28.187037295267768},{"delta":0.15,"premium":0.5324829931972789,"strike":64.5578231292517,"iv":0.4588149659863946,"gamma":0.03210408163265306,"theta":-0.029603401360544217,"vega":0.03642789115646258,"rho":0.005958444779423958,"breakevenPct":16.732973677275787},{"delta":0.2,"premium":0.7535714285714286,"strike":62.857142857142854,"iv":0.45425714285714286,"gamma":0.03904285714285714,"theta":-0.035385714285714284,"vega":0.04384285714285715,"rho":0.007941953541169458,"breakevenPct":14.079473252715719},{"delta":0.25,"premium":1.0347051056338028,"strike":61.63072183098591,"iv":0.4610887323943662,"gamma":0.043142605633802816,"theta":-0.04059867957746479,"vega":0.04925959507042254,"rho":0.009902693546439632,"breakevenPct":12.384194649604948},{"delta":0.3,"premium":1.331800176056338,"strike":60.530369718309856,"iv":0.47094788732394366,"gamma":0.04648767605633802,"theta":-0.04566029929577464,"vega":0.05414515845070422,"rho":0.01185738109745687,"breakevenPct":10.943633239537663},{"delta":0.35,"premium":1.6316983578219533,"strike":59.440363007778735,"iv":0.4709990492653414,"gamma":0.04968936905790838,"theta":-0.04874917891097666,"vega":0.057731201382886774,"rho":0.01381185652341276,"breakevenPct":9.526652377332667},{"delta":0.4,"premium":1.9342048401037164,"strike":58.3599827139153,"iv":0.4619238547968885,"gamma":0.052757649092480555,"theta":-0.05000242005185825,"vega":0.06010803802938634,"rho":0.01576613456658956,"breakevenPct":8.131613260435824},{"delta":0.45,"premium":2.2622270742358075,"strike":57.314410480349345,"iv":0.4551231441048035,"gamma":0.05511834061135371,"theta":-0.05106681222707423,"vega":0.06196288209606987,"rho":0.017705159520014113,"breakevenPct":6.844758885554434},{"delta":0.5,"premium":2.68981077147016,"strike":56.404657933042216,"iv":0.45719737991266374,"gamma":0.05471804949053857,"theta":-0.0513943231441048,"vega":0.06178093158660844,"rho":0.019584667515385786,"breakevenPct":5.980037131478433},{"delta":0.55,"premium":3.1173944687045125,"strike":55.49490538573508,"iv":0.459271615720524,"gamma":0.05431775836972344,"theta":-0.05172183406113537,"vega":0.061598981077147015,"rho":0.021464175510757466,"breakevenPct":5.11531537740243},{"delta":0.6,"premium":3.581640058055152,"strike":54.58635703918723,"iv":0.4578023222060958,"gamma":0.053189985486211906,"theta":-0.05070870827285922,"vega":0.06015979680696662,"rho":0.023321135067496022,"breakevenPct":4.318502685154921},{"delta":0.65,"premium":4.089622641509434,"strike":53.679245283018865,"iv":0.45210566037735844,"gamma":0.051194339622641506,"theta":-0.04809622641509434,"vega":0.05722075471698113,"rho":0.025151194732531915,"breakevenPct":3.602704312281751},{"delta":0.7,"premium":4.597605224963715,"strike":52.77213352685051,"iv":0.44640899854862115,"gamma":0.04919869375907111,"theta":-0.04548374455732946,"vega":0.05428171262699565,"rho":0.026981254397567808,"breakevenPct":2.8869059394085825},{"delta":0.75,"premium":5.4126213592233015,"strike":51.650485436893206,"iv":0.4543165048543689,"gamma":0.044148543689320384,"theta":-0.042457281553398056,"vega":0.049356310679611645,"rho":0.028589084041994877,"breakevenPct":2.336992102074081},{"delta":0.8,"premium":6.359223300970876,"strike":50.43689320388349,"iv":0.46805436893203883,"gamma":0.0377893203883495,"theta":-0.039253398058252426,"vega":0.04357961165048543,"rho":0.030101672249018167,"breakevenPct":1.8581716371132941},{"delta":0.85,"premium":7.910084033613447,"strike":48.65546218487395,"iv":0.5053764705882353,"gamma":0.029422689075630244,"theta":-0.035679831932773104,"vega":0.03633697478991596,"rho":0.031149103954501885,"breakevenPct":1.4446668193819936},{"delta":0.9,"premium":9.568455497382201,"strike":46.76374345549738,"iv":0.5167078534031413,"gamma":0.02087212041884816,"theta":-0.0287112565445026,"vega":0.026981806282722495,"rho":0.032110983321328085,"breakevenPct":1.0261817662833286}],"put":[{"delta":0.1,"premium":0.4602380952380953,"strike":45.88095238095238,"iv":0.5822,"gamma":0.019342857142857144,"theta":-0.026734285714285717,"vega":0.027484761904761904,"rho":-0.00492678987711471,"breakevenPct":18.54247796679647},{"delta":0.15,"premium":0.6970930232558139,"strike":48.40575275397797,"iv":0.5261334149326806,"gamma":0.02785924112607099,"theta":-0.031776621787025706,"vega":0.0361374541003672,"rho":-0.007393301735421506,"breakevenPct":14.439275949207037},{"delta":0.2,"premium":0.9877906976744186,"strike":49.93574051407589,"iv":0.5233182374541003,"gamma":0.03404039167686658,"theta":-0.0383249694002448,"vega":0.04397099143206855,"rho":-0.009885459048815536,"breakevenPct":12.216732753942843},{"delta":0.25,"premium":1.266675503711559,"strike":51.26988335100742,"iv":0.5020183457051962,"gamma":0.04009066808059385,"theta":-0.040936585365853664,"vega":0.04943032873806999,"rho":-0.01237078975513654,"breakevenPct":10.324232698536825},{"delta":0.3,"premium":1.5539411764705882,"strike":52.57058823529412,"iv":0.48150564705882354,"gamma":0.04586941176470588,"theta":-0.043344,"vega":0.054603294117647055,"rho":-0.014860802004745313,"breakevenPct":8.506730525782762},{"delta":0.35,"premium":1.9559019607843133,"strike":53.55098039215686,"iv":0.4815840784313725,"gamma":0.048222352941176466,"theta":-0.045344,"vega":0.057426823529411766,"rho":-0.01741501162992161,"breakevenPct":7.4693715362759106},{"delta":0.4,"premium":2.357862745098039,"strike":54.53137254901961,"iv":0.48166250980392156,"gamma":0.050575294117647066,"theta":-0.047344000000000004,"vega":0.06025035294117647,"rho":-0.019969221255097907,"breakevenPct":6.432012546769058},{"delta":0.45,"premium":2.8208301306687162,"strike":55.50153727901614,"iv":0.48157963105303614,"gamma":0.051820368946963874,"theta":-0.04819969254419677,"vega":0.06170030745580323,"rho":-0.022563629968343154,"breakevenPct":5.522404683738469},{"delta":0.5,"premium":3.3396617986164485,"strike":56.462336664104534,"iv":0.48134903920061495,"gamma":0.052050960799385086,"theta":-0.048007532667179095,"vega":0.06189246733282091,"rho":-0.025194849340777984,"breakevenPct":4.729779652998404},{"delta":0.55,"premium":3.8584934665641817,"strike":57.42313604919293,"iv":0.4811184473481937,"gamma":0.052281552651806305,"theta":-0.04781537279016142,"vega":0.06208462720983859,"rho":-0.027826068713212814,"breakevenPct":3.9371546222583387},{"delta":0.6,"premium":4.571821305841924,"strike":58.487972508591064,"iv":0.48394536082474227,"gamma":0.05028453608247423,"theta":-0.04602164948453608,"vega":0.06004501718213059,"rho":-0.030593916174364515,"breakevenPct":3.3067589620711213},{"delta":0.65,"premium":5.302061855670103,"strike":59.56185567010309,"iv":0.48703814432989695,"gamma":0.04809381443298969,"theta":-0.04408865979381443,"vega":0.057811340206185564,"rho":-0.03337364433888291,"breakevenPct":2.690470203671107},{"delta":0.7,"premium":6.387832699619771,"strike":60.93789607097592,"iv":0.5030062103929024,"gamma":0.043898605830164764,"theta":-0.04213700887198986,"vega":0.054311406844106465,"rho":-0.03641980066018302,"breakevenPct":2.169900696993998},{"delta":0.75,"premium":7.712046511627908,"strike":62.51627906976744,"iv":0.527129488372093,"gamma":0.038349209302325576,"theta":-0.0400860465116279,"vega":0.049905581395348834,"rho":-0.03964455320805484,"breakevenPct":1.714073604484336},{"delta":0.8,"premium":8.572511627906978,"strike":63.67906976744186,"iv":0.5006643720930232,"gamma":0.03472130232558139,"theta":-0.031946511627906966,"vega":0.0431613953488372,"rho":-0.0425155304505712,"breakevenPct":1.171882820059387},{"delta":0.85,"premium":9.432976744186046,"strike":64.84186046511628,"iv":0.4741992558139535,"gamma":0.03109339534883721,"theta":-0.02380697674418605,"vega":0.03641720930232558,"rho":-0.04538650769308755,"breakevenPct":0.6296920356344391},{"delta":0.9,"premium":21.41382169992788,"strike":76.88645921045332,"iv":0.7912191499500281,"gamma":0.014410703792292902,"theta":-0.029142485318410048,"vega":0.027452319421966933,"rho":-0.05698965340624388,"breakevenPct":0.5153559710806234}]}},"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"}}