{"symbol":"FBNC","url":"https://intraalpha.com/companies/FBNC","capturedAt":"2026-10-22T18:16:11.499Z","state":"ready","quote":{"symbol":"FBNC","last_price":63.575,"prev_close":61.04,"regular_close":63.575,"change":2.535,"change_pct":4.153,"regular_change":2.535,"regular_change_pct":4.153,"extended_change":0,"extended_change_pct":0,"bid":63.51,"ask":63.64,"bid_size":100,"ask_size":100,"volume":98378,"vwap":62.857591,"open":61.31,"high":63.72,"low":61.31,"close":63.575,"trade_count":3522,"last_trade_at":"2026-10-22T18:14:53.513475802Z","last_quote_at":"2026-10-22T18:15:07.385757236Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:16:00.189091506-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FBNC","fetched_at":"2026-10-22T18:16:10.619542+00:00","name":"First Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Bancorp is First Bank's banking holding company providing banking products and services for individuals and small and medium-sized businesses primarily in North Carolina and northeastern South Carolina. The company is headquartered in Southern Pines, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2527009000,"ebitda":null,"pe_ratio":18.96,"peg_ratio":1.561,"book_value":41.49,"dividend_per_share":0.94,"dividend_yield":0.0153,"eps":3.22,"revenue_ttm":410719000,"gross_profit_ttm":410719000,"profit_margin":0.324,"operating_margin_ttm":0.512,"return_on_assets_ttm":0.0104,"return_on_equity_ttm":0.0814,"quarterly_earnings_growth":0.312,"quarterly_revenue_growth":0.16,"analyst_target_price":69,"analyst_number":1,"beta":0.855,"fifty_two_week_high":66.52,"fifty_two_week_low":46.88,"fifty_day_ma":62.98,"two_hundred_day_ma":60.18,"shares_outstanding":41399200,"forward_pe":14.64,"price_to_sales":6.15,"price_to_book":1.512,"ev_to_revenue":6.22,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:16:10.619542+00:00"},"optionObservedAt":"2026-10-22T18:09:38.234Z","bars":[{"c":59.2,"h":59.6,"l":58,"n":72,"o":59.6,"t":"2026-10-15T13:15:00Z","v":8886,"vw":59.014865},{"c":59.4,"h":59.4,"l":59.4,"n":5,"o":59.4,"t":"2026-10-15T13:20:00Z","v":3064,"vw":59.4},{"c":59.8,"h":59.8,"l":59.8,"n":20,"o":59.8,"t":"2026-10-15T13:25:00Z","v":4207,"vw":59.8},{"c":59.44,"h":59.85,"l":59.44,"n":142,"o":59.49,"t":"2026-10-15T13:30:00Z","v":8288,"vw":59.615597},{"c":59.38,"h":59.39,"l":59.38,"n":22,"o":59.39,"t":"2026-10-15T13:35:00Z","v":725,"vw":59.386441},{"c":59.55,"h":59.66,"l":59.465,"n":65,"o":59.465,"t":"2026-10-15T13:40:00Z","v":1958,"vw":59.592273},{"c":59.73,"h":59.81,"l":59.4,"n":67,"o":59.44,"t":"2026-10-15T13:45:00Z","v":4601,"vw":59.604979},{"c":60.12,"h":60.13,"l":59.91,"n":31,"o":59.91,"t":"2026-10-15T13:50:00Z","v":1487,"vw":60.039586},{"c":60.155,"h":60.155,"l":60.01,"n":18,"o":60.01,"t":"2026-10-15T13:55:00Z","v":2202,"vw":60.125899},{"c":60.05,"h":60.27,"l":60.05,"n":33,"o":60.225,"t":"2026-10-15T14:00:00Z","v":2379,"vw":60.217113},{"c":60.43,"h":60.43,"l":59.8001,"n":105,"o":59.8001,"t":"2026-10-15T14:05:00Z","v":2282,"vw":60.169957},{"c":60.31,"h":60.42,"l":60.31,"n":94,"o":60.34,"t":"2026-10-15T14:10:00Z","v":1753,"vw":60.355938},{"c":60.35,"h":60.38,"l":60.35,"n":19,"o":60.38,"t":"2026-10-15T14:15:00Z","v":866,"vw":60.366},{"c":60.395,"h":60.43,"l":60.395,"n":37,"o":60.43,"t":"2026-10-15T14:20:00Z","v":1601,"vw":60.406927},{"c":60.33,"h":60.47,"l":60.33,"n":3,"o":60.47,"t":"2026-10-15T14:25:00Z","v":401,"vw":60.434912},{"c":60.705,"h":60.71,"l":60.53,"n":112,"o":60.53,"t":"2026-10-15T14:30:00Z","v":6375,"vw":60.649769},{"c":60.72,"h":60.73,"l":60.62,"n":64,"o":60.69,"t":"2026-10-15T14:35:00Z","v":2210,"vw":60.675412},{"c":60.82,"h":60.82,"l":60.82,"n":18,"o":60.82,"t":"2026-10-15T14:40:00Z","v":369,"vw":60.82},{"c":60.67,"h":60.67,"l":60.64,"n":19,"o":60.64,"t":"2026-10-15T14:45:00Z","v":750,"vw":60.655},{"c":60.58,"h":60.58,"l":60.58,"n":5,"o":60.58,"t":"2026-10-15T14:50:00Z","v":200,"vw":60.58},{"c":60.49,"h":60.665,"l":60.49,"n":39,"o":60.665,"t":"2026-10-15T14:55:00Z","v":1047,"vw":60.578333},{"c":60.53,"h":60.53,"l":60.53,"n":4,"o":60.53,"t":"2026-10-15T15:00:00Z","v":282,"vw":60.53},{"c":60.39,"h":60.46,"l":60.39,"n":15,"o":60.46,"t":"2026-10-15T15:05:00Z","v":584,"vw":60.436667},{"c":60.31,"h":60.38,"l":60.31,"n":26,"o":60.38,"t":"2026-10-15T15:10:00Z","v":944,"vw":60.352975},{"c":60.1,"h":60.1,"l":60.1,"n":5,"o":60.1,"t":"2026-10-15T15:15:00Z","v":1003,"vw":60.1},{"c":60.15,"h":60.185,"l":60.15,"n":13,"o":60.185,"t":"2026-10-15T15:20:00Z","v":543,"vw":60.17625},{"c":60.03,"h":60.07,"l":60.03,"n":7,"o":60.04,"t":"2026-10-15T15:25:00Z","v":847,"vw":60.045},{"c":60.145,"h":60.145,"l":60.1,"n":55,"o":60.1,"t":"2026-10-15T15:30:00Z","v":1212,"vw":60.110714},{"c":60.18,"h":60.285,"l":60.18,"n":36,"o":60.285,"t":"2026-10-15T15:35:00Z","v":1439,"vw":60.238333},{"c":60.29,"h":60.3,"l":60.29,"n":46,"o":60.3,"t":"2026-10-15T15:45:00Z","v":1470,"vw":60.291946},{"c":60.2,"h":60.23,"l":60.2,"n":28,"o":60.23,"t":"2026-10-15T15:50:00Z","v":634,"vw":60.214177},{"c":60.26,"h":60.26,"l":60.26,"n":4,"o":60.26,"t":"2026-10-15T15:55:00Z","v":265,"vw":60.26},{"c":60.31,"h":60.31,"l":60.31,"n":22,"o":60.31,"t":"2026-10-15T16:10:00Z","v":417,"vw":60.31},{"c":60.28,"h":60.335,"l":60.27,"n":22,"o":60.335,"t":"2026-10-15T16:15:00Z","v":917,"vw":60.31056},{"c":60.28,"h":60.28,"l":60.28,"n":8,"o":60.28,"t":"2026-10-15T16:20:00Z","v":189,"vw":60.28},{"c":60.36,"h":60.36,"l":60.35,"n":46,"o":60.35,"t":"2026-10-15T16:25:00Z","v":865,"vw":60.3575},{"c":60.37,"h":60.39,"l":60.36,"n":62,"o":60.39,"t":"2026-10-15T16:30:00Z","v":1596,"vw":60.368602},{"c":60.36,"h":60.36,"l":60.36,"n":36,"o":60.36,"t":"2026-10-15T16:35:00Z","v":487,"vw":60.36},{"c":60.4,"h":60.4,"l":60.38,"n":35,"o":60.395,"t":"2026-10-15T16:45:00Z","v":1230,"vw":60.389695},{"c":60.435,"h":60.435,"l":60.41,"n":64,"o":60.43,"t":"2026-10-15T16:50:00Z","v":2396,"vw":60.428409},{"c":60.395,"h":60.4,"l":60.395,"n":16,"o":60.4,"t":"2026-10-15T17:00:00Z","v":412,"vw":60.3975},{"c":60.375,"h":60.375,"l":60.375,"n":5,"o":60.375,"t":"2026-10-15T17:05:00Z","v":152,"vw":60.375},{"c":60.35,"h":60.36,"l":60.35,"n":19,"o":60.36,"t":"2026-10-15T17:10:00Z","v":460,"vw":60.356212},{"c":60.34,"h":60.34,"l":60.32,"n":49,"o":60.32,"t":"2026-10-15T17:15:00Z","v":1218,"vw":60.33},{"c":60.265,"h":60.335,"l":60.265,"n":49,"o":60.335,"t":"2026-10-15T17:20:00Z","v":1355,"vw":60.291311},{"c":60.245,"h":60.245,"l":60.245,"n":20,"o":60.245,"t":"2026-10-15T17:25:00Z","v":237,"vw":60.245},{"c":60.35,"h":60.35,"l":60.34,"n":26,"o":60.34,"t":"2026-10-15T17:30:00Z","v":478,"vw":60.345},{"c":60.35,"h":60.4,"l":60.35,"n":18,"o":60.4,"t":"2026-10-15T17:35:00Z","v":990,"vw":60.372104},{"c":60.26,"h":60.29,"l":60.26,"n":24,"o":60.29,"t":"2026-10-15T17:40:00Z","v":612,"vw":60.28},{"c":60.17,"h":60.21,"l":60.17,"n":51,"o":60.21,"t":"2026-10-15T17:55:00Z","v":1090,"vw":60.202},{"c":60.18,"h":60.22,"l":60.155,"n":42,"o":60.19,"t":"2026-10-15T18:00:00Z","v":1334,"vw":60.186667},{"c":60.135,"h":60.1725,"l":60.11,"n":25,"o":60.1725,"t":"2026-10-15T18:05:00Z","v":928,"vw":60.135605},{"c":60.15,"h":60.15,"l":60.15,"n":18,"o":60.15,"t":"2026-10-15T18:10:00Z","v":633,"vw":60.15},{"c":60.16,"h":60.175,"l":60.1,"n":69,"o":60.175,"t":"2026-10-15T18:15:00Z","v":2943,"vw":60.124708},{"c":60.12,"h":60.12,"l":60.12,"n":9,"o":60.12,"t":"2026-10-15T18:20:00Z","v":639,"vw":60.12},{"c":60.055,"h":60.11,"l":60.055,"n":38,"o":60.11,"t":"2026-10-15T18:25:00Z","v":1388,"vw":60.095042},{"c":60.08,"h":60.08,"l":60.03,"n":49,"o":60.03,"t":"2026-10-15T18:30:00Z","v":1305,"vw":60.045},{"c":59.93,"h":60.03,"l":59.93,"n":34,"o":60.03,"t":"2026-10-15T18:35:00Z","v":1193,"vw":60.002466},{"c":59.75,"h":59.92,"l":59.75,"n":72,"o":59.92,"t":"2026-10-15T18:40:00Z","v":2820,"vw":59.838037},{"c":59.705,"h":59.77,"l":59.7,"n":81,"o":59.76,"t":"2026-10-15T18:45:00Z","v":2646,"vw":59.745317},{"c":59.8,"h":59.8,"l":59.76,"n":54,"o":59.77,"t":"2026-10-15T18:50:00Z","v":4185,"vw":59.774788},{"c":59.85,"h":59.85,"l":59.85,"n":9,"o":59.85,"t":"2026-10-15T18:55:00Z","v":242,"vw":59.85},{"c":59.85,"h":59.85,"l":59.82,"n":42,"o":59.84,"t":"2026-10-15T19:00:00Z","v":1868,"vw":59.843368},{"c":59.87,"h":59.87,"l":59.87,"n":10,"o":59.87,"t":"2026-10-15T19:05:00Z","v":201,"vw":59.87},{"c":59.88,"h":59.88,"l":59.88,"n":22,"o":59.88,"t":"2026-10-15T19:10:00Z","v":583,"vw":59.88},{"c":60.03,"h":60.03,"l":59.92,"n":117,"o":59.92,"t":"2026-10-15T19:15:00Z","v":4368,"vw":59.959919},{"c":60.095,"h":60.11,"l":59.93,"n":85,"o":59.93,"t":"2026-10-15T19:20:00Z","v":3029,"vw":60.059},{"c":60.1,"h":60.15,"l":60.1,"n":63,"o":60.15,"t":"2026-10-15T19:25:00Z","v":1988,"vw":60.108173},{"c":60.13,"h":60.13,"l":60.055,"n":130,"o":60.07,"t":"2026-10-15T19:30:00Z","v":4622,"vw":60.097754},{"c":60.11,"h":60.15,"l":60.11,"n":83,"o":60.14,"t":"2026-10-15T19:35:00Z","v":2284,"vw":60.134444},{"c":60.1,"h":60.14,"l":60.09,"n":51,"o":60.14,"t":"2026-10-15T19:40:00Z","v":1747,"vw":60.122727},{"c":60.055,"h":60.17,"l":60.055,"n":96,"o":60.17,"t":"2026-10-15T19:45:00Z","v":3210,"vw":60.10302},{"c":60.27,"h":60.27,"l":60.03,"n":279,"o":60.05,"t":"2026-10-15T19:50:00Z","v":6235,"vw":60.14111},{"c":60.32,"h":60.41,"l":60.215,"n":578,"o":60.27,"t":"2026-10-15T19:55:00Z","v":21310,"vw":60.34496},{"c":60.33,"h":60.33,"l":60.33,"n":19,"o":60.33,"t":"2026-10-15T20:00:00Z","v":45428,"vw":60.33},{"c":60.4,"h":60.4,"l":60.4,"n":16,"o":60.4,"t":"2026-10-16T12:55:00Z","v":6001,"vw":60.4},{"c":60,"h":60,"l":60,"n":19,"o":60,"t":"2026-10-16T13:25:00Z","v":216,"vw":60},{"c":60.59,"h":60.84,"l":60.2,"n":142,"o":60.52,"t":"2026-10-16T13:30:00Z","v":9860,"vw":60.584777},{"c":61.02,"h":61.18,"l":60.83,"n":95,"o":60.96,"t":"2026-10-16T13:35:00Z","v":3917,"vw":60.992955},{"c":60.9,"h":61.06,"l":60.9,"n":36,"o":60.97,"t":"2026-10-16T13:40:00Z","v":1317,"vw":60.97},{"c":60.92,"h":60.97,"l":60.92,"n":12,"o":60.94,"t":"2026-10-16T13:45:00Z","v":579,"vw":60.943333},{"c":60.98,"h":61.07,"l":60.93,"n":46,"o":60.93,"t":"2026-10-16T13:50:00Z","v":1386,"vw":61.00875},{"c":60.96,"h":61,"l":60.96,"n":9,"o":61,"t":"2026-10-16T13:55:00Z","v":325,"vw":60.98},{"c":60.86,"h":60.95,"l":60.86,"n":37,"o":60.9,"t":"2026-10-16T14:00:00Z","v":801,"vw":60.9165},{"c":60.94,"h":60.95,"l":60.9,"n":49,"o":60.9,"t":"2026-10-16T14:05:00Z","v":468,"vw":60.93},{"c":60.88,"h":60.95,"l":60.88,"n":7,"o":60.95,"t":"2026-10-16T14:10:00Z","v":213,"vw":60.915},{"c":61.09,"h":61.09,"l":60.85,"n":43,"o":60.85,"t":"2026-10-16T14:15:00Z","v":987,"vw":60.998333},{"c":61.23,"h":61.25,"l":61.125,"n":53,"o":61.125,"t":"2026-10-16T14:20:00Z","v":1615,"vw":61.192308},{"c":61.125,"h":61.125,"l":61.125,"n":4,"o":61.125,"t":"2026-10-16T14:25:00Z","v":109,"vw":61.125},{"c":61.115,"h":61.2,"l":61.115,"n":27,"o":61.125,"t":"2026-10-16T14:30:00Z","v":740,"vw":61.1425},{"c":61.03,"h":61.05,"l":61.01,"n":39,"o":61.05,"t":"2026-10-16T14:35:00Z","v":583,"vw":61.03},{"c":60.96,"h":61.03,"l":60.96,"n":64,"o":61,"t":"2026-10-16T14:40:00Z","v":803,"vw":60.988},{"c":60.94,"h":61.04,"l":60.94,"n":13,"o":61.04,"t":"2026-10-16T14:45:00Z","v":451,"vw":60.993333},{"c":61.03,"h":61.03,"l":60.98,"n":46,"o":60.98,"t":"2026-10-16T14:50:00Z","v":1942,"vw":60.989333},{"c":60.94,"h":60.99,"l":60.94,"n":21,"o":60.99,"t":"2026-10-16T14:55:00Z","v":296,"vw":60.965},{"c":61.065,"h":61.08,"l":61.05,"n":26,"o":61.05,"t":"2026-10-16T15:00:00Z","v":586,"vw":61.06125},{"c":61.16,"h":61.2,"l":61.13,"n":61,"o":61.13,"t":"2026-10-16T15:05:00Z","v":1154,"vw":61.177879},{"c":61.17,"h":61.23,"l":61.14,"n":36,"o":61.175,"t":"2026-10-16T15:10:00Z","v":1215,"vw":61.17914},{"c":61.13,"h":61.14,"l":61.13,"n":19,"o":61.14,"t":"2026-10-16T15:15:00Z","v":369,"vw":61.135},{"c":60.98,"h":61.13,"l":60.98,"n":44,"o":61.13,"t":"2026-10-16T15:20:00Z","v":939,"vw":61.076667},{"c":60.89,"h":61.01,"l":60.89,"n":44,"o":61.0038,"t":"2026-10-16T15:25:00Z","v":1352,"vw":60.966043},{"c":60.89,"h":60.89,"l":60.89,"n":38,"o":60.89,"t":"2026-10-16T15:35:00Z","v":598,"vw":60.89},{"c":60.73,"h":60.74,"l":60.7,"n":28,"o":60.71,"t":"2026-10-16T15:50:00Z","v":1112,"vw":60.712857},{"c":60.695,"h":60.75,"l":60.695,"n":9,"o":60.75,"t":"2026-10-16T15:55:00Z","v":258,"vw":60.7225},{"c":60.59,"h":60.695,"l":60.59,"n":31,"o":60.695,"t":"2026-10-16T16:00:00Z","v":872,"vw":60.636917},{"c":60.6,"h":60.6,"l":60.6,"n":11,"o":60.6,"t":"2026-10-16T16:05:00Z","v":249,"vw":60.6},{"c":60.4,"h":60.48,"l":60.39,"n":42,"o":60.48,"t":"2026-10-16T16:10:00Z","v":1075,"vw":60.446667},{"c":60.35,"h":60.35,"l":60.32,"n":46,"o":60.35,"t":"2026-10-16T16:15:00Z","v":1026,"vw":60.3425},{"c":60.36,"h":60.36,"l":60.36,"n":10,"o":60.36,"t":"2026-10-16T16:20:00Z","v":285,"vw":60.36},{"c":60.39,"h":60.39,"l":60.37,"n":29,"o":60.37,"t":"2026-10-16T16:35:00Z","v":839,"vw":60.380025},{"c":60.23,"h":60.32,"l":60.23,"n":45,"o":60.32,"t":"2026-10-16T16:45:00Z","v":1610,"vw":60.27687},{"c":60.24,"h":60.24,"l":60.24,"n":7,"o":60.24,"t":"2026-10-16T16:50:00Z","v":234,"vw":60.24},{"c":60.265,"h":60.265,"l":60.25,"n":13,"o":60.25,"t":"2026-10-16T16:55:00Z","v":715,"vw":60.26},{"c":60.28,"h":60.28,"l":60.28,"n":18,"o":60.28,"t":"2026-10-16T17:00:00Z","v":383,"vw":60.28},{"c":60.2,"h":60.25,"l":60.2,"n":48,"o":60.25,"t":"2026-10-16T17:05:00Z","v":994,"vw":60.233333},{"c":60.25,"h":60.25,"l":60.25,"n":28,"o":60.25,"t":"2026-10-16T17:20:00Z","v":460,"vw":60.25},{"c":60.39,"h":60.39,"l":60.29,"n":96,"o":60.29,"t":"2026-10-16T17:25:00Z","v":2224,"vw":60.339167},{"c":60.315,"h":60.32,"l":60.315,"n":19,"o":60.32,"t":"2026-10-16T17:30:00Z","v":493,"vw":60.316529},{"c":60.37,"h":60.37,"l":60.37,"n":9,"o":60.37,"t":"2026-10-16T17:35:00Z","v":206,"vw":60.37},{"c":60.4,"h":60.4,"l":60.32,"n":24,"o":60.32,"t":"2026-10-16T17:40:00Z","v":323,"vw":60.36},{"c":60.29,"h":60.295,"l":60.29,"n":22,"o":60.295,"t":"2026-10-16T17:45:00Z","v":447,"vw":60.2925},{"c":60.23,"h":60.23,"l":60.21,"n":34,"o":60.21,"t":"2026-10-16T17:55:00Z","v":684,"vw":60.220909},{"c":60.12,"h":60.12,"l":60.12,"n":16,"o":60.12,"t":"2026-10-16T18:00:00Z","v":355,"vw":60.12},{"c":60.175,"h":60.175,"l":60.1599,"n":32,"o":60.1599,"t":"2026-10-16T18:05:00Z","v":882,"vw":60.16345},{"c":60.26,"h":60.26,"l":60.26,"n":13,"o":60.26,"t":"2026-10-16T18:10:00Z","v":183,"vw":60.26},{"c":60.275,"h":60.275,"l":60.275,"n":5,"o":60.275,"t":"2026-10-16T18:15:00Z","v":143,"vw":60.275},{"c":60.35,"h":60.35,"l":60.31,"n":48,"o":60.31,"t":"2026-10-16T18:20:00Z","v":994,"vw":60.336667},{"c":60.26,"h":60.26,"l":60.22,"n":71,"o":60.22,"t":"2026-10-16T18:30:00Z","v":1282,"vw":60.233333},{"c":60.31,"h":60.31,"l":60.31,"n":17,"o":60.31,"t":"2026-10-16T18:35:00Z","v":385,"vw":60.31},{"c":60.28,"h":60.28,"l":60.28,"n":23,"o":60.28,"t":"2026-10-16T18:40:00Z","v":522,"vw":60.28},{"c":60.33,"h":60.33,"l":60.33,"n":16,"o":60.33,"t":"2026-10-16T18:45:00Z","v":369,"vw":60.33},{"c":60.36,"h":60.36,"l":60.28,"n":53,"o":60.28,"t":"2026-10-16T18:55:00Z","v":1060,"vw":60.325},{"c":60.35,"h":60.41,"l":60.32,"n":122,"o":60.35,"t":"2026-10-16T19:10:00Z","v":2800,"vw":60.353333},{"c":60.42,"h":60.42,"l":60.42,"n":25,"o":60.42,"t":"2026-10-16T19:15:00Z","v":644,"vw":60.42},{"c":60.355,"h":60.355,"l":60.355,"n":7,"o":60.355,"t":"2026-10-16T19:25:00Z","v":216,"vw":60.355},{"c":60.37,"h":60.39,"l":60.37,"n":24,"o":60.39,"t":"2026-10-16T19:30:00Z","v":810,"vw":60.385},{"c":60.37,"h":60.4,"l":60.37,"n":28,"o":60.4,"t":"2026-10-16T19:35:00Z","v":496,"vw":60.385},{"c":60.36,"h":60.36,"l":60.31,"n":89,"o":60.34,"t":"2026-10-16T19:40:00Z","v":2203,"vw":60.338},{"c":60.42,"h":60.42,"l":60.38,"n":39,"o":60.38,"t":"2026-10-16T19:45:00Z","v":1087,"vw":60.41},{"c":60.49,"h":60.53,"l":60.455,"n":181,"o":60.49,"t":"2026-10-16T19:50:00Z","v":4764,"vw":60.497896},{"c":60.37,"h":60.44,"l":60.3,"n":434,"o":60.44,"t":"2026-10-16T19:55:00Z","v":9973,"vw":60.362763},{"c":60.36,"h":60.36,"l":60.36,"n":8,"o":60.36,"t":"2026-10-16T20:00:00Z","v":35707,"vw":60.36},{"c":60.4,"h":60.4,"l":60.4,"n":6,"o":60.4,"t":"2026-10-16T21:45:00Z","v":1026,"vw":60.4},{"c":60.7,"h":60.7,"l":60.7,"n":3,"o":60.7,"t":"2026-10-16T22:00:00Z","v":992,"vw":60.7},{"c":60.2,"h":60.2,"l":60.2,"n":6,"o":60.2,"t":"2026-10-19T13:20:00Z","v":1243,"vw":60.2},{"c":60.415,"h":60.415,"l":60.32,"n":10,"o":60.32,"t":"2026-10-19T13:30:00Z","v":2370,"vw":60.340824},{"c":60.6999,"h":60.6999,"l":60.6999,"n":7,"o":60.6999,"t":"2026-10-19T13:35:00Z","v":475,"vw":60.6999},{"c":60.061,"h":60.13,"l":60.06,"n":11,"o":60.13,"t":"2026-10-19T13:45:00Z","v":806,"vw":60.070714},{"c":60.055,"h":60.055,"l":60.055,"n":2,"o":60.055,"t":"2026-10-19T13:55:00Z","v":101,"vw":60.055},{"c":59.965,"h":59.965,"l":59.965,"n":7,"o":59.965,"t":"2026-10-19T14:00:00Z","v":168,"vw":59.965},{"c":60.3,"h":60.3,"l":60.3,"n":6,"o":60.3,"t":"2026-10-19T14:15:00Z","v":265,"vw":60.3},{"c":60.085,"h":60.085,"l":60.085,"n":10,"o":60.085,"t":"2026-10-19T14:25:00Z","v":450,"vw":60.085},{"c":60.35,"h":60.35,"l":60.35,"n":62,"o":60.35,"t":"2026-10-19T14:30:00Z","v":752,"vw":60.35},{"c":60.151,"h":60.3,"l":60.14,"n":72,"o":60.3,"t":"2026-10-19T14:40:00Z","v":2125,"vw":60.200167},{"c":60.11,"h":60.12,"l":60.11,"n":27,"o":60.12,"t":"2026-10-19T14:50:00Z","v":536,"vw":60.115},{"c":60.34,"h":60.34,"l":60.34,"n":49,"o":60.34,"t":"2026-10-19T14:55:00Z","v":1251,"vw":60.34},{"c":60.35,"h":60.35,"l":60.35,"n":25,"o":60.35,"t":"2026-10-19T15:05:00Z","v":802,"vw":60.35},{"c":60.44,"h":60.52,"l":60.44,"n":33,"o":60.49,"t":"2026-10-19T15:10:00Z","v":1314,"vw":60.465935},{"c":60.57,"h":60.57,"l":60.4101,"n":10,"o":60.4101,"t":"2026-10-19T15:15:00Z","v":498,"vw":60.4491},{"c":60.41,"h":60.41,"l":60.41,"n":36,"o":60.41,"t":"2026-10-19T15:20:00Z","v":749,"vw":60.41},{"c":60.485,"h":60.485,"l":60.485,"n":10,"o":60.485,"t":"2026-10-19T15:25:00Z","v":667,"vw":60.485},{"c":60.53,"h":60.53,"l":60.455,"n":51,"o":60.455,"t":"2026-10-19T15:35:00Z","v":1209,"vw":60.505},{"c":60.54,"h":60.54,"l":60.54,"n":14,"o":60.54,"t":"2026-10-19T15:45:00Z","v":230,"vw":60.54},{"c":60.525,"h":60.54,"l":60.525,"n":45,"o":60.54,"t":"2026-10-19T15:50:00Z","v":1018,"vw":60.533333},{"c":60.29,"h":60.29,"l":60.29,"n":5,"o":60.29,"t":"2026-10-19T16:00:00Z","v":136,"vw":60.29},{"c":60.265,"h":60.265,"l":60.265,"n":3,"o":60.265,"t":"2026-10-19T16:45:00Z","v":104,"vw":60.265},{"c":60.275,"h":60.275,"l":60.275,"n":3,"o":60.275,"t":"2026-10-19T16:50:00Z","v":106,"vw":60.275},{"c":60.265,"h":60.265,"l":60.265,"n":9,"o":60.265,"t":"2026-10-19T16:55:00Z","v":159,"vw":60.265},{"c":60.22,"h":60.22,"l":60.22,"n":15,"o":60.22,"t":"2026-10-19T17:05:00Z","v":314,"vw":60.22},{"c":60.1,"h":60.1,"l":60.035,"n":16,"o":60.035,"t":"2026-10-19T17:10:00Z","v":405,"vw":60.072103},{"c":60.235,"h":60.235,"l":60.235,"n":6,"o":60.235,"t":"2026-10-19T17:25:00Z","v":112,"vw":60.235},{"c":60.29,"h":60.29,"l":60.24,"n":58,"o":60.28,"t":"2026-10-19T17:30:00Z","v":965,"vw":60.27},{"c":60.245,"h":60.245,"l":60.245,"n":11,"o":60.245,"t":"2026-10-19T17:35:00Z","v":266,"vw":60.245},{"c":60.32,"h":60.32,"l":60.32,"n":33,"o":60.32,"t":"2026-10-19T17:40:00Z","v":283,"vw":60.32},{"c":60.175,"h":60.2201,"l":60.175,"n":41,"o":60.2201,"t":"2026-10-19T17:45:00Z","v":2390,"vw":60.202132},{"c":60.16,"h":60.16,"l":60.16,"n":10,"o":60.16,"t":"2026-10-19T17:55:00Z","v":879,"vw":60.16},{"c":60.16,"h":60.16,"l":60.16,"n":6,"o":60.16,"t":"2026-10-19T18:05:00Z","v":205,"vw":60.16},{"c":60.17,"h":60.17,"l":60.11,"n":66,"o":60.11,"t":"2026-10-19T18:10:00Z","v":1959,"vw":60.153208},{"c":60.09,"h":60.17,"l":60.09,"n":26,"o":60.17,"t":"2026-10-19T18:25:00Z","v":486,"vw":60.13},{"c":60.06,"h":60.06,"l":60.06,"n":14,"o":60.06,"t":"2026-10-19T18:35:00Z","v":199,"vw":60.06},{"c":60.055,"h":60.055,"l":60.055,"n":7,"o":60.055,"t":"2026-10-19T18:45:00Z","v":115,"vw":60.055},{"c":60.04,"h":60.04,"l":60,"n":67,"o":60,"t":"2026-10-19T18:50:00Z","v":1430,"vw":60.031837},{"c":60.04,"h":60.04,"l":60.04,"n":11,"o":60.04,"t":"2026-10-19T19:00:00Z","v":289,"vw":60.04},{"c":60.03,"h":60.035,"l":60.03,"n":18,"o":60.035,"t":"2026-10-19T19:05:00Z","v":644,"vw":60.031667},{"c":60.08,"h":60.1,"l":60.01,"n":168,"o":60.01,"t":"2026-10-19T19:10:00Z","v":5619,"vw":60.050487},{"c":60.055,"h":60.055,"l":60.055,"n":28,"o":60.055,"t":"2026-10-19T19:15:00Z","v":595,"vw":60.055},{"c":60.12,"h":60.15,"l":60.115,"n":76,"o":60.115,"t":"2026-10-19T19:20:00Z","v":1455,"vw":60.131375},{"c":60.125,"h":60.125,"l":60.125,"n":27,"o":60.125,"t":"2026-10-19T19:25:00Z","v":374,"vw":60.125},{"c":60.05,"h":60.09,"l":60.05,"n":37,"o":60.09,"t":"2026-10-19T19:30:00Z","v":697,"vw":60.07},{"c":60.1,"h":60.1,"l":60.06,"n":99,"o":60.06,"t":"2026-10-19T19:35:00Z","v":4337,"vw":60.095357},{"c":60.11,"h":60.11,"l":60.11,"n":19,"o":60.11,"t":"2026-10-19T19:45:00Z","v":327,"vw":60.11},{"c":60.1,"h":60.12,"l":60.09,"n":93,"o":60.11,"t":"2026-10-19T19:50:00Z","v":2090,"vw":60.107934},{"c":60.21,"h":60.21,"l":60.115,"n":519,"o":60.195,"t":"2026-10-19T19:55:00Z","v":8951,"vw":60.153522},{"c":60.15,"h":60.15,"l":60.15,"n":23,"o":60.15,"t":"2026-10-19T20:00:00Z","v":27330,"vw":60.15},{"c":60.2,"h":60.2,"l":60.2,"n":26,"o":60.2,"t":"2026-10-19T23:50:00Z","v":1023,"vw":60.2},{"c":60.3,"h":60.3,"l":60.3,"n":26,"o":60.3,"t":"2026-10-19T23:55:00Z","v":1017,"vw":60.3},{"c":59.5,"h":60.2,"l":59.5,"n":27,"o":60.2,"t":"2026-10-20T13:25:00Z","v":836,"vw":59.925711},{"c":60.945,"h":60.945,"l":60.42,"n":57,"o":60.42,"t":"2026-10-20T13:30:00Z","v":4063,"vw":60.592745},{"c":61.33,"h":61.33,"l":60.95,"n":25,"o":60.95,"t":"2026-10-20T13:35:00Z","v":632,"vw":61.14},{"c":61.33,"h":61.33,"l":61.33,"n":2,"o":61.33,"t":"2026-10-20T13:40:00Z","v":101,"vw":61.33},{"c":61.3675,"h":61.3675,"l":61.3675,"n":11,"o":61.3675,"t":"2026-10-20T14:00:00Z","v":146,"vw":61.3675},{"c":61.3,"h":61.385,"l":60.92,"n":65,"o":61.325,"t":"2026-10-20T14:05:00Z","v":15224,"vw":61.087201},{"c":61.375,"h":61.375,"l":61.375,"n":36,"o":61.375,"t":"2026-10-20T14:10:00Z","v":476,"vw":61.375},{"c":61.9,"h":61.9,"l":61.57,"n":146,"o":61.57,"t":"2026-10-20T14:20:00Z","v":2465,"vw":61.732819},{"c":61.91,"h":61.91,"l":61.91,"n":9,"o":61.91,"t":"2026-10-20T14:25:00Z","v":249,"vw":61.91},{"c":61.78,"h":61.955,"l":61.67,"n":142,"o":61.955,"t":"2026-10-20T14:30:00Z","v":3703,"vw":61.768503},{"c":61.79,"h":61.82,"l":61.595,"n":59,"o":61.595,"t":"2026-10-20T14:35:00Z","v":2026,"vw":61.701921},{"c":62.01,"h":62.01,"l":62.01,"n":8,"o":62.01,"t":"2026-10-20T14:45:00Z","v":248,"vw":62.01},{"c":61.68,"h":61.765,"l":61.68,"n":32,"o":61.765,"t":"2026-10-20T15:00:00Z","v":570,"vw":61.736667},{"c":61.575,"h":61.79,"l":61.575,"n":56,"o":61.7,"t":"2026-10-20T15:05:00Z","v":1226,"vw":61.65125},{"c":61.46,"h":61.475,"l":61.46,"n":97,"o":61.475,"t":"2026-10-20T15:35:00Z","v":1826,"vw":61.466336},{"c":61.615,"h":61.635,"l":61.595,"n":80,"o":61.595,"t":"2026-10-20T15:40:00Z","v":1620,"vw":61.6125},{"c":61.5,"h":61.5,"l":61.5,"n":6,"o":61.5,"t":"2026-10-20T15:50:00Z","v":117,"vw":61.5},{"c":61.435,"h":61.435,"l":61.435,"n":17,"o":61.435,"t":"2026-10-20T16:10:00Z","v":320,"vw":61.435},{"c":61.325,"h":61.325,"l":61.325,"n":11,"o":61.325,"t":"2026-10-20T16:20:00Z","v":344,"vw":61.325},{"c":61.281,"h":61.3198,"l":61.281,"n":14,"o":61.315,"t":"2026-10-20T16:25:00Z","v":550,"vw":61.3077},{"c":61.445,"h":61.445,"l":61.37,"n":34,"o":61.37,"t":"2026-10-20T16:30:00Z","v":702,"vw":61.3966},{"c":61.395,"h":61.395,"l":61.395,"n":16,"o":61.395,"t":"2026-10-20T16:45:00Z","v":445,"vw":61.395},{"c":61.37,"h":61.37,"l":61.37,"n":12,"o":61.37,"t":"2026-10-20T16:50:00Z","v":259,"vw":61.37},{"c":61.36,"h":61.36,"l":61.35,"n":75,"o":61.35,"t":"2026-10-20T17:20:00Z","v":1436,"vw":61.356912},{"c":61.32,"h":61.39,"l":61.32,"n":22,"o":61.39,"t":"2026-10-20T17:25:00Z","v":398,"vw":61.355},{"c":61.4,"h":61.435,"l":61.4,"n":65,"o":61.435,"t":"2026-10-20T17:40:00Z","v":1131,"vw":61.417582},{"c":61.38,"h":61.38,"l":61.38,"n":19,"o":61.38,"t":"2026-10-20T17:55:00Z","v":288,"vw":61.38},{"c":61.4,"h":61.4,"l":61.4,"n":3,"o":61.4,"t":"2026-10-20T18:00:00Z","v":253,"vw":61.4},{"c":61.415,"h":61.415,"l":61.415,"n":20,"o":61.415,"t":"2026-10-20T18:10:00Z","v":356,"vw":61.415},{"c":61.34,"h":61.34,"l":61.34,"n":29,"o":61.34,"t":"2026-10-20T18:15:00Z","v":444,"vw":61.34},{"c":61.31,"h":61.31,"l":61.31,"n":31,"o":61.31,"t":"2026-10-20T18:20:00Z","v":853,"vw":61.31},{"c":61.0822,"h":61.0822,"l":61.0822,"n":40,"o":61.0822,"t":"2026-10-20T18:25:00Z","v":5186,"vw":61.0822},{"c":61.23,"h":61.23,"l":61.23,"n":14,"o":61.23,"t":"2026-10-20T18:40:00Z","v":142,"vw":61.23},{"c":61.26,"h":61.26,"l":61.23,"n":24,"o":61.23,"t":"2026-10-20T18:45:00Z","v":392,"vw":61.245},{"c":61.306,"h":61.36,"l":61.29,"n":40,"o":61.31,"t":"2026-10-20T18:50:00Z","v":1817,"vw":61.317792},{"c":61.28,"h":61.28,"l":61.28,"n":27,"o":61.28,"t":"2026-10-20T18:55:00Z","v":365,"vw":61.28},{"c":61.37,"h":61.43,"l":61.36,"n":73,"o":61.36,"t":"2026-10-20T19:00:00Z","v":1611,"vw":61.386396},{"c":61.365,"h":61.365,"l":61.365,"n":11,"o":61.365,"t":"2026-10-20T19:10:00Z","v":117,"vw":61.365},{"c":61.44,"h":61.45,"l":61.42,"n":48,"o":61.42,"t":"2026-10-20T19:15:00Z","v":1150,"vw":61.428333},{"c":61.465,"h":61.47,"l":61.44,"n":55,"o":61.44,"t":"2026-10-20T19:25:00Z","v":1011,"vw":61.460949},{"c":61.33,"h":61.44,"l":61.33,"n":45,"o":61.44,"t":"2026-10-20T19:35:00Z","v":1049,"vw":61.382353},{"c":61.441,"h":61.48,"l":61.42,"n":119,"o":61.42,"t":"2026-10-20T19:40:00Z","v":2632,"vw":61.450244},{"c":61.51,"h":61.55,"l":61.51,"n":54,"o":61.54,"t":"2026-10-20T19:45:00Z","v":1262,"vw":61.53},{"c":61.51,"h":61.53,"l":61.48,"n":75,"o":61.49,"t":"2026-10-20T19:50:00Z","v":2537,"vw":61.502369},{"c":61.58,"h":61.625,"l":61.52,"n":564,"o":61.54,"t":"2026-10-20T19:55:00Z","v":19377,"vw":61.575133},{"c":61.57,"h":61.57,"l":61.57,"n":18,"o":61.57,"t":"2026-10-20T20:00:00Z","v":48421,"vw":61.57},{"c":61.6,"h":61.6,"l":61.6,"n":27,"o":61.6,"t":"2026-10-21T13:25:00Z","v":3021,"vw":61.6},{"c":61.5,"h":61.68,"l":60.92,"n":34,"o":61.68,"t":"2026-10-21T13:30:00Z","v":1350,"vw":61.521772},{"c":61.3,"h":61.3,"l":61.005,"n":53,"o":61.005,"t":"2026-10-21T13:35:00Z","v":1615,"vw":61.264464},{"c":60.94,"h":60.94,"l":60.94,"n":5,"o":60.94,"t":"2026-10-21T13:40:00Z","v":301,"vw":60.94},{"c":61.55,"h":61.55,"l":61,"n":77,"o":61,"t":"2026-10-21T13:45:00Z","v":3784,"vw":61.076335},{"c":61.385,"h":61.385,"l":61.385,"n":12,"o":61.385,"t":"2026-10-21T13:50:00Z","v":150,"vw":61.385},{"c":61.26,"h":61.26,"l":61.26,"n":12,"o":61.26,"t":"2026-10-21T13:55:00Z","v":356,"vw":61.26},{"c":61.22,"h":61.39,"l":61.22,"n":15,"o":61.39,"t":"2026-10-21T14:00:00Z","v":299,"vw":61.305},{"c":61.115,"h":61.115,"l":61.09,"n":33,"o":61.11,"t":"2026-10-21T14:05:00Z","v":737,"vw":61.105},{"c":60.98,"h":61.25,"l":60.96,"n":72,"o":61.25,"t":"2026-10-21T14:10:00Z","v":1918,"vw":61.098333},{"c":61.01,"h":61.05,"l":61.01,"n":84,"o":61.05,"t":"2026-10-21T14:15:00Z","v":2257,"vw":61.028992},{"c":61.01,"h":61.08,"l":61.01,"n":76,"o":61.08,"t":"2026-10-21T14:20:00Z","v":1805,"vw":61.061429},{"c":61.1,"h":61.14,"l":60.945,"n":65,"o":60.95,"t":"2026-10-21T14:25:00Z","v":2667,"vw":61.055593},{"c":61.23,"h":61.23,"l":61.23,"n":10,"o":61.23,"t":"2026-10-21T14:30:00Z","v":228,"vw":61.23},{"c":61.25,"h":61.25,"l":61.25,"n":19,"o":61.25,"t":"2026-10-21T14:35:00Z","v":374,"vw":61.25},{"c":61.24,"h":61.24,"l":61.24,"n":4,"o":61.24,"t":"2026-10-21T14:45:00Z","v":119,"vw":61.24},{"c":61.18,"h":61.18,"l":61.18,"n":29,"o":61.18,"t":"2026-10-21T14:50:00Z","v":459,"vw":61.18},{"c":61.17,"h":61.17,"l":61.15,"n":81,"o":61.15,"t":"2026-10-21T14:55:00Z","v":3075,"vw":61.160089},{"c":61.105,"h":61.17,"l":61.06,"n":24,"o":61.07,"t":"2026-10-21T15:05:00Z","v":1631,"vw":61.1425},{"c":61.07,"h":61.07,"l":61,"n":30,"o":61.07,"t":"2026-10-21T15:15:00Z","v":678,"vw":61.0425},{"c":61.16,"h":61.16,"l":61.16,"n":60,"o":61.16,"t":"2026-10-21T15:25:00Z","v":1110,"vw":61.16},{"c":61.18,"h":61.18,"l":61.18,"n":4,"o":61.18,"t":"2026-10-21T15:30:00Z","v":210,"vw":61.18},{"c":61.09,"h":61.09,"l":61.09,"n":21,"o":61.09,"t":"2026-10-21T15:35:00Z","v":258,"vw":61.09},{"c":61.05,"h":61.1,"l":61.05,"n":54,"o":61.09,"t":"2026-10-21T15:50:00Z","v":2256,"vw":61.08375},{"c":60.99,"h":61.02,"l":60.92,"n":96,"o":60.98,"t":"2026-10-21T16:00:00Z","v":3901,"vw":60.96317},{"c":60.97,"h":60.97,"l":60.86,"n":90,"o":60.945,"t":"2026-10-21T16:05:00Z","v":2350,"vw":60.938007},{"c":60.95,"h":60.95,"l":60.95,"n":9,"o":60.95,"t":"2026-10-21T16:10:00Z","v":226,"vw":60.95},{"c":60.985,"h":61.01,"l":60.97,"n":75,"o":60.97,"t":"2026-10-21T16:15:00Z","v":1880,"vw":60.989286},{"c":61.02,"h":61.02,"l":60.94,"n":28,"o":60.94,"t":"2026-10-21T16:25:00Z","v":364,"vw":60.98},{"c":61.22,"h":61.235,"l":61.07,"n":85,"o":61.07,"t":"2026-10-21T16:35:00Z","v":2436,"vw":61.142559},{"c":61.32,"h":61.32,"l":61.24,"n":56,"o":61.3,"t":"2026-10-21T16:40:00Z","v":4123,"vw":61.286232},{"c":61.295,"h":61.33,"l":61.19,"n":98,"o":61.21,"t":"2026-10-21T16:45:00Z","v":3533,"vw":61.26254},{"c":61.36,"h":61.36,"l":61.33,"n":35,"o":61.33,"t":"2026-10-21T17:00:00Z","v":611,"vw":61.345},{"c":61.34,"h":61.34,"l":61.34,"n":36,"o":61.34,"t":"2026-10-21T17:05:00Z","v":610,"vw":61.34},{"c":61.26,"h":61.26,"l":61.26,"n":15,"o":61.26,"t":"2026-10-21T17:10:00Z","v":203,"vw":61.26},{"c":61.2001,"h":61.26,"l":61.2001,"n":36,"o":61.26,"t":"2026-10-21T17:15:00Z","v":811,"vw":61.211619},{"c":61.34,"h":61.34,"l":61.31,"n":46,"o":61.32,"t":"2026-10-21T17:20:00Z","v":1643,"vw":61.322222},{"c":61.27,"h":61.28,"l":61.27,"n":25,"o":61.28,"t":"2026-10-21T17:30:00Z","v":915,"vw":61.275},{"c":61.09,"h":61.09,"l":61.09,"n":13,"o":61.09,"t":"2026-10-21T17:40:00Z","v":200,"vw":61.09},{"c":61.21,"h":61.21,"l":61.14,"n":33,"o":61.14,"t":"2026-10-21T17:45:00Z","v":1038,"vw":61.15302},{"c":61.035,"h":61.16,"l":61.035,"n":78,"o":61.16,"t":"2026-10-21T17:50:00Z","v":1769,"vw":61.11594},{"c":61.03,"h":61.06,"l":61.03,"n":36,"o":61.06,"t":"2026-10-21T18:00:00Z","v":850,"vw":61.045},{"c":60.99,"h":60.99,"l":60.99,"n":20,"o":60.99,"t":"2026-10-21T18:05:00Z","v":731,"vw":60.99},{"c":60.93,"h":60.95,"l":60.93,"n":18,"o":60.95,"t":"2026-10-21T18:10:00Z","v":283,"vw":60.94},{"c":60.93,"h":60.965,"l":60.93,"n":22,"o":60.965,"t":"2026-10-21T18:20:00Z","v":526,"vw":60.9475},{"c":60.995,"h":61,"l":60.88,"n":138,"o":60.93,"t":"2026-10-21T18:25:00Z","v":4238,"vw":60.946593},{"c":61.03,"h":61.03,"l":61.03,"n":15,"o":61.03,"t":"2026-10-21T18:30:00Z","v":459,"vw":61.03},{"c":61.06,"h":61.06,"l":60.99,"n":51,"o":60.99,"t":"2026-10-21T18:35:00Z","v":950,"vw":61.028334},{"c":61.065,"h":61.065,"l":61.065,"n":15,"o":61.065,"t":"2026-10-21T18:40:00Z","v":133,"vw":61.065},{"c":60.92,"h":61.01,"l":60.92,"n":46,"o":61.01,"t":"2026-10-21T18:45:00Z","v":1100,"vw":60.9625},{"c":60.89,"h":60.89,"l":60.84,"n":106,"o":60.87,"t":"2026-10-21T18:50:00Z","v":4879,"vw":60.866666},{"c":60.75,"h":60.79,"l":60.735,"n":72,"o":60.79,"t":"2026-10-21T18:55:00Z","v":2561,"vw":60.766172},{"c":60.74,"h":60.74,"l":60.71,"n":82,"o":60.72,"t":"2026-10-21T19:00:00Z","v":3745,"vw":60.72625},{"c":60.755,"h":60.8,"l":60.69,"n":99,"o":60.69,"t":"2026-10-21T19:05:00Z","v":2867,"vw":60.747604},{"c":60.87,"h":60.87,"l":60.81,"n":52,"o":60.81,"t":"2026-10-21T19:10:00Z","v":1337,"vw":60.84},{"c":60.88,"h":60.93,"l":60.88,"n":61,"o":60.9,"t":"2026-10-21T19:15:00Z","v":1197,"vw":60.9025},{"c":60.925,"h":60.98,"l":60.925,"n":31,"o":60.98,"t":"2026-10-21T19:20:00Z","v":880,"vw":60.937903},{"c":61.055,"h":61.055,"l":60.96,"n":91,"o":60.96,"t":"2026-10-21T19:25:00Z","v":1841,"vw":61.01},{"c":61.06,"h":61.14,"l":61.06,"n":71,"o":61.14,"t":"2026-10-21T19:30:00Z","v":1165,"vw":61.105},{"c":61,"h":61.05,"l":61,"n":70,"o":61.04,"t":"2026-10-21T19:40:00Z","v":1527,"vw":61.030515},{"c":61.01,"h":61.05,"l":60.98,"n":156,"o":61.05,"t":"2026-10-21T19:45:00Z","v":3724,"vw":61.02},{"c":61.08,"h":61.1,"l":61.03,"n":200,"o":61.04,"t":"2026-10-21T19:50:00Z","v":6228,"vw":61.072019},{"c":60.99,"h":61.04,"l":60.97,"n":556,"o":61.03,"t":"2026-10-21T19:55:00Z","v":17660,"vw":60.989625},{"c":61.04,"h":61.04,"l":61.04,"n":23,"o":61.04,"t":"2026-10-21T20:00:00Z","v":43034,"vw":61.04},{"c":61.2,"h":61.2,"l":61.2,"n":20,"o":61.2,"t":"2026-10-21T23:00:00Z","v":2014,"vw":61.2},{"c":60.8,"h":60.8,"l":60.8,"n":2,"o":60.8,"t":"2026-10-22T13:20:00Z","v":1991,"vw":60.8},{"c":62,"h":62,"l":62,"n":33,"o":62,"t":"2026-10-22T13:25:00Z","v":1430,"vw":62},{"c":61.7375,"h":62.065,"l":61.31,"n":20,"o":61.31,"t":"2026-10-22T13:30:00Z","v":6777,"vw":61.370906},{"c":62.5,"h":62.5,"l":62.5,"n":6,"o":62.5,"t":"2026-10-22T13:40:00Z","v":195,"vw":62.5},{"c":62.32,"h":62.32,"l":62.32,"n":4,"o":62.32,"t":"2026-10-22T13:50:00Z","v":153,"vw":62.32},{"c":62.65,"h":62.65,"l":62.645,"n":11,"o":62.645,"t":"2026-10-22T13:55:00Z","v":290,"vw":62.6475},{"c":62.55,"h":62.935,"l":62.55,"n":89,"o":62.7,"t":"2026-10-22T14:00:00Z","v":1951,"vw":62.679823},{"c":62.7475,"h":63,"l":62.66,"n":140,"o":62.68,"t":"2026-10-22T14:05:00Z","v":8389,"vw":62.767178},{"c":62.715,"h":62.715,"l":62.715,"n":7,"o":62.715,"t":"2026-10-22T14:15:00Z","v":111,"vw":62.715},{"c":63.02,"h":63.02,"l":62.97,"n":60,"o":63,"t":"2026-10-22T14:20:00Z","v":4026,"vw":62.999686},{"c":62.66,"h":62.81,"l":62.66,"n":41,"o":62.81,"t":"2026-10-22T14:35:00Z","v":825,"vw":62.784533},{"c":62.88,"h":62.88,"l":62.715,"n":26,"o":62.715,"t":"2026-10-22T14:40:00Z","v":724,"vw":62.83375},{"c":62.91,"h":62.92,"l":62.91,"n":29,"o":62.92,"t":"2026-10-22T14:45:00Z","v":2860,"vw":62.910425},{"c":62.93,"h":62.93,"l":62.74,"n":85,"o":62.88,"t":"2026-10-22T14:50:00Z","v":2172,"vw":62.830467},{"c":62.945,"h":62.945,"l":62.945,"n":12,"o":62.945,"t":"2026-10-22T15:00:00Z","v":826,"vw":62.945},{"c":62.945,"h":62.955,"l":62.91,"n":93,"o":62.915,"t":"2026-10-22T15:05:00Z","v":8371,"vw":62.927239},{"c":62.92,"h":63,"l":62.85,"n":152,"o":62.94,"t":"2026-10-22T15:10:00Z","v":7165,"vw":62.914333},{"c":62.98,"h":63.07,"l":62.95,"n":125,"o":63.05,"t":"2026-10-22T15:20:00Z","v":4173,"vw":63.02474},{"c":63.06,"h":63.06,"l":63.06,"n":11,"o":63.06,"t":"2026-10-22T15:25:00Z","v":162,"vw":63.06},{"c":63.055,"h":63.08,"l":63.055,"n":59,"o":63.07,"t":"2026-10-22T15:30:00Z","v":1037,"vw":63.068674},{"c":63.06,"h":63.06,"l":63.06,"n":4,"o":63.06,"t":"2026-10-22T15:35:00Z","v":104,"vw":63.06},{"c":63.275,"h":63.275,"l":63.06,"n":92,"o":63.06,"t":"2026-10-22T15:40:00Z","v":3871,"vw":63.133784},{"c":63.24,"h":63.24,"l":63.24,"n":5,"o":63.24,"t":"2026-10-22T15:45:00Z","v":117,"vw":63.24},{"c":63.26,"h":63.26,"l":63.26,"n":27,"o":63.26,"t":"2026-10-22T15:55:00Z","v":609,"vw":63.26},{"c":63.2,"h":63.2,"l":63.12,"n":119,"o":63.12,"t":"2026-10-22T16:00:00Z","v":1896,"vw":63.166667},{"c":63.2,"h":63.22,"l":63.2,"n":93,"o":63.21,"t":"2026-10-22T16:05:00Z","v":1862,"vw":63.213333},{"c":63.425,"h":63.425,"l":63.29,"n":71,"o":63.29,"t":"2026-10-22T16:20:00Z","v":1254,"vw":63.36526},{"c":63.42,"h":63.42,"l":63.41,"n":14,"o":63.41,"t":"2026-10-22T16:25:00Z","v":341,"vw":63.415},{"c":63.3,"h":63.3,"l":63.3,"n":34,"o":63.3,"t":"2026-10-22T16:30:00Z","v":506,"vw":63.3},{"c":63.32,"h":63.32,"l":63.28,"n":33,"o":63.29,"t":"2026-10-22T16:35:00Z","v":890,"vw":63.292077},{"c":63.28,"h":63.28,"l":63.28,"n":31,"o":63.28,"t":"2026-10-22T16:40:00Z","v":465,"vw":63.28},{"c":63.31,"h":63.31,"l":63.25,"n":35,"o":63.275,"t":"2026-10-22T16:45:00Z","v":2563,"vw":63.273068},{"c":63.63,"h":63.63,"l":63.54,"n":53,"o":63.54,"t":"2026-10-22T16:55:00Z","v":1417,"vw":63.59},{"c":63.65,"h":63.65,"l":63.65,"n":6,"o":63.65,"t":"2026-10-22T17:00:00Z","v":107,"vw":63.65},{"c":63.65,"h":63.7,"l":63.65,"n":52,"o":63.69,"t":"2026-10-22T17:05:00Z","v":1206,"vw":63.6725},{"c":63.5,"h":63.64,"l":63.5,"n":69,"o":63.62,"t":"2026-10-22T17:10:00Z","v":1255,"vw":63.589},{"c":63.59,"h":63.59,"l":63.57,"n":12,"o":63.57,"t":"2026-10-22T17:15:00Z","v":514,"vw":63.58},{"c":63.61,"h":63.62,"l":63.61,"n":10,"o":63.62,"t":"2026-10-22T17:20:00Z","v":743,"vw":63.616429},{"c":63.645,"h":63.72,"l":63.58,"n":174,"o":63.72,"t":"2026-10-22T17:25:00Z","v":5963,"vw":63.622502},{"c":63.65,"h":63.65,"l":63.65,"n":8,"o":63.65,"t":"2026-10-22T17:30:00Z","v":119,"vw":63.65},{"c":63.465,"h":63.48,"l":63.45,"n":71,"o":63.48,"t":"2026-10-22T17:35:00Z","v":1486,"vw":63.474662},{"c":63.5,"h":63.5,"l":63.5,"n":21,"o":63.5,"t":"2026-10-22T17:40:00Z","v":365,"vw":63.5},{"c":63.52,"h":63.52,"l":63.5,"n":52,"o":63.5,"t":"2026-10-22T17:55:00Z","v":1859,"vw":63.503355},{"c":63.44,"h":63.49,"l":63.44,"n":32,"o":63.49,"t":"2026-10-22T18:00:00Z","v":665,"vw":63.475},{"c":63.5,"h":63.5,"l":63.5,"n":21,"o":63.5,"t":"2026-10-22T18:05:00Z","v":487,"vw":63.5},{"c":63.575,"h":63.575,"l":63.575,"n":8,"o":63.575,"t":"2026-10-22T18:10:00Z","v":119,"vw":63.575}],"history":[{"c":41.97,"h":43.66,"l":41.84,"n":4210,"o":43.66,"t":"2024-10-21T04:00:00Z","v":141704,"vw":42.21288},{"c":42.29,"h":42.33,"l":41.76,"n":3025,"o":41.94,"t":"2024-10-22T04:00:00Z","v":88502,"vw":42.132757},{"c":42.39,"h":42.485,"l":41.1663,"n":3091,"o":41.9,"t":"2024-10-23T04:00:00Z","v":98519,"vw":42.284788},{"c":41.57,"h":41.88,"l":40.99,"n":3684,"o":41.5,"t":"2024-10-24T04:00:00Z","v":160771,"vw":41.532416},{"c":40.94,"h":42.09,"l":40.86,"n":3781,"o":41.99,"t":"2024-10-25T04:00:00Z","v":154405,"vw":41.085916},{"c":42.67,"h":42.96,"l":41.45,"n":3758,"o":41.47,"t":"2024-10-28T04:00:00Z","v":167637,"vw":42.635732},{"c":42.17,"h":42.64,"l":42.08,"n":2079,"o":42.33,"t":"2024-10-29T04:00:00Z","v":79274,"vw":42.228237},{"c":42.49,"h":43.39,"l":42.03,"n":3150,"o":42.03,"t":"2024-10-30T04:00:00Z","v":113121,"vw":42.66882},{"c":41.7,"h":42.62,"l":41.7,"n":2447,"o":42.4,"t":"2024-10-31T04:00:00Z","v":93647,"vw":41.922456},{"c":41.64,"h":42.55,"l":41.47,"n":2471,"o":42.13,"t":"2024-11-01T04:00:00Z","v":70954,"vw":41.695258},{"c":41.15,"h":41.5,"l":40.5,"n":2992,"o":41.31,"t":"2024-11-04T05:00:00Z","v":86465,"vw":41.16731},{"c":42.17,"h":42.2,"l":41.0189,"n":2551,"o":41.2,"t":"2024-11-05T05:00:00Z","v":85495,"vw":42.017028},{"c":47.16,"h":48.21,"l":44.3,"n":13741,"o":45,"t":"2024-11-06T05:00:00Z","v":745750,"vw":46.930441},{"c":44.96,"h":46.66,"l":44.655,"n":6034,"o":46.54,"t":"2024-11-07T05:00:00Z","v":284582,"vw":45.211015},{"c":45.37,"h":45.8,"l":44.72,"n":4511,"o":45.39,"t":"2024-11-08T05:00:00Z","v":217735,"vw":45.386375},{"c":46.9,"h":47.69,"l":46.16,"n":7532,"o":46.3,"t":"2024-11-11T05:00:00Z","v":375082,"vw":46.993088},{"c":46.81,"h":47.62,"l":46.585,"n":4457,"o":46.92,"t":"2024-11-12T05:00:00Z","v":200493,"vw":46.840205},{"c":46.63,"h":48.12,"l":46.53,"n":5308,"o":47.39,"t":"2024-11-13T05:00:00Z","v":213929,"vw":46.998561},{"c":46.57,"h":47.095,"l":46.05,"n":3275,"o":46.84,"t":"2024-11-14T05:00:00Z","v":116236,"vw":46.514055},{"c":45.75,"h":46.85,"l":45.43,"n":4375,"o":46.77,"t":"2024-11-15T05:00:00Z","v":164341,"vw":45.815653},{"c":45.49,"h":46.13,"l":45.45,"n":4104,"o":45.75,"t":"2024-11-18T05:00:00Z","v":127950,"vw":45.619002},{"c":45.32,"h":45.45,"l":44.44,"n":3401,"o":44.69,"t":"2024-11-19T05:00:00Z","v":120983,"vw":45.277163},{"c":44.97,"h":45.32,"l":44.31,"n":3575,"o":45.31,"t":"2024-11-20T05:00:00Z","v":120871,"vw":44.898975},{"c":46.69,"h":46.855,"l":45.06,"n":6201,"o":45.17,"t":"2024-11-21T05:00:00Z","v":325737,"vw":46.542733},{"c":48.12,"h":48.185,"l":46.79,"n":4954,"o":46.96,"t":"2024-11-22T05:00:00Z","v":181930,"vw":47.756938},{"c":49.2,"h":50.34,"l":48.61,"n":6787,"o":48.84,"t":"2024-11-25T05:00:00Z","v":408722,"vw":49.547418},{"c":48.58,"h":49.43,"l":48.565,"n":6200,"o":49.03,"t":"2024-11-26T05:00:00Z","v":252792,"vw":48.803691},{"c":47.86,"h":49.11,"l":47.84,"n":4098,"o":48.71,"t":"2024-11-27T05:00:00Z","v":170140,"vw":48.205573},{"c":47.3,"h":48.17,"l":46.93,"n":2406,"o":48.17,"t":"2024-11-29T05:00:00Z","v":110358,"vw":47.376401},{"c":47.3,"h":47.72,"l":46.48,"n":4255,"o":47.26,"t":"2024-12-02T05:00:00Z","v":167180,"vw":47.258114},{"c":46.74,"h":47.665,"l":46.71,"n":3094,"o":47.32,"t":"2024-12-03T05:00:00Z","v":123295,"vw":46.948411},{"c":47.64,"h":47.72,"l":46.78,"n":3740,"o":46.81,"t":"2024-12-04T05:00:00Z","v":157324,"vw":47.375507},{"c":47.65,"h":48.42,"l":47.54,"n":4222,"o":47.85,"t":"2024-12-05T05:00:00Z","v":136021,"vw":47.792571},{"c":47.93,"h":47.99,"l":47.185,"n":2594,"o":47.97,"t":"2024-12-06T05:00:00Z","v":93731,"vw":47.812116},{"c":48.33,"h":48.62,"l":48.03,"n":5138,"o":48.32,"t":"2024-12-09T05:00:00Z","v":207359,"vw":48.348681},{"c":48.07,"h":49.05,"l":47.425,"n":6437,"o":48.27,"t":"2024-12-10T05:00:00Z","v":289342,"vw":48.34438},{"c":48.05,"h":48.91,"l":48.04,"n":5212,"o":48.65,"t":"2024-12-11T05:00:00Z","v":194604,"vw":48.298389},{"c":47.33,"h":48.305,"l":46.9,"n":3620,"o":47.96,"t":"2024-12-12T05:00:00Z","v":145513,"vw":47.355791},{"c":47.56,"h":47.56,"l":46.75,"n":4224,"o":47.2,"t":"2024-12-13T05:00:00Z","v":268626,"vw":47.254232},{"c":47.94,"h":48.06,"l":47.17,"n":5301,"o":47.42,"t":"2024-12-16T05:00:00Z","v":284288,"vw":47.798015},{"c":47.35,"h":48.18,"l":47.06,"n":5269,"o":47.9,"t":"2024-12-17T05:00:00Z","v":241126,"vw":47.447},{"c":43.89,"h":47.84,"l":43.52,"n":6166,"o":47.84,"t":"2024-12-18T05:00:00Z","v":233664,"vw":44.60866},{"c":43.55,"h":45.455,"l":43.4,"n":6127,"o":44.37,"t":"2024-12-19T05:00:00Z","v":222929,"vw":43.6992},{"c":44.69,"h":45.03,"l":43.41,"n":4821,"o":43.41,"t":"2024-12-20T05:00:00Z","v":551464,"vw":44.460468},{"c":44.45,"h":44.95,"l":44.08,"n":3789,"o":44.39,"t":"2024-12-23T05:00:00Z","v":113815,"vw":44.446166},{"c":44.92,"h":44.93,"l":44.3,"n":1458,"o":44.61,"t":"2024-12-24T05:00:00Z","v":49396,"vw":44.820258},{"c":45.17,"h":45.34,"l":44.325,"n":3009,"o":44.52,"t":"2024-12-26T05:00:00Z","v":103948,"vw":45.040431},{"c":44.4,"h":45.035,"l":43.865,"n":3502,"o":44.75,"t":"2024-12-27T05:00:00Z","v":124328,"vw":44.344115},{"c":44.24,"h":44.53,"l":43.235,"n":3105,"o":44.2,"t":"2024-12-30T05:00:00Z","v":102983,"vw":44.323143},{"c":43.97,"h":44.545,"l":43.74,"n":2518,"o":44.26,"t":"2024-12-31T05:00:00Z","v":84137,"vw":43.988726},{"c":43,"h":46.17,"l":42.97,"n":3282,"o":44.16,"t":"2025-01-02T05:00:00Z","v":129606,"vw":43.271609},{"c":43.38,"h":43.595,"l":42.2201,"n":3160,"o":43.02,"t":"2025-01-03T05:00:00Z","v":228488,"vw":43.276865},{"c":43.18,"h":44.11,"l":43.1,"n":3696,"o":43.38,"t":"2025-01-06T05:00:00Z","v":159584,"vw":43.324987},{"c":42.63,"h":43.475,"l":42.15,"n":3639,"o":43.47,"t":"2025-01-07T05:00:00Z","v":135082,"vw":42.620583},{"c":42.29,"h":42.79,"l":42.046,"n":3115,"o":42.5,"t":"2025-01-08T05:00:00Z","v":105874,"vw":42.348945},{"c":40.96,"h":41.39,"l":40.39,"n":4404,"o":41.38,"t":"2025-01-10T05:00:00Z","v":152530,"vw":40.904303},{"c":41.26,"h":41.36,"l":40.19,"n":4204,"o":40.4,"t":"2025-01-13T05:00:00Z","v":148685,"vw":41.100536},{"c":43.05,"h":43.06,"l":41.64,"n":3375,"o":41.64,"t":"2025-01-14T05:00:00Z","v":167998,"vw":42.806985},{"c":43.72,"h":44.995,"l":43.365,"n":4147,"o":44.61,"t":"2025-01-15T05:00:00Z","v":146611,"vw":43.827753},{"c":43.49,"h":43.87,"l":43.12,"n":5385,"o":43.49,"t":"2025-01-16T05:00:00Z","v":201543,"vw":43.557212},{"c":44.14,"h":44.375,"l":43.45,"n":5328,"o":43.85,"t":"2025-01-17T05:00:00Z","v":240459,"vw":44.065522},{"c":44.46,"h":46.285,"l":44.24,"n":4012,"o":44.47,"t":"2025-01-21T05:00:00Z","v":155431,"vw":44.579999},{"c":43.9,"h":44.9,"l":43.695,"n":5751,"o":44.16,"t":"2025-01-22T05:00:00Z","v":175006,"vw":43.939581},{"c":43.8,"h":44.28,"l":43.3,"n":4383,"o":43.3,"t":"2025-01-23T05:00:00Z","v":168603,"vw":43.882728},{"c":43.94,"h":44.35,"l":43.61,"n":5091,"o":43.71,"t":"2025-01-24T05:00:00Z","v":162777,"vw":43.956046},{"c":44.56,"h":45.335,"l":43.55,"n":5097,"o":44.13,"t":"2025-01-27T05:00:00Z","v":192452,"vw":44.58055},{"c":44.13,"h":44.69,"l":43.97,"n":5879,"o":44.27,"t":"2025-01-28T05:00:00Z","v":158366,"vw":44.211446},{"c":43.94,"h":44.535,"l":43.28,"n":5947,"o":44.42,"t":"2025-01-29T05:00:00Z","v":208150,"vw":43.958188},{"c":43.58,"h":44.54,"l":40.66,"n":6552,"o":40.66,"t":"2025-01-30T05:00:00Z","v":194080,"vw":43.675976},{"c":44.13,"h":44.45,"l":42.59,"n":7837,"o":42.59,"t":"2025-01-31T05:00:00Z","v":331928,"vw":44.017167},{"c":43.24,"h":44.83,"l":42.8,"n":6018,"o":44.83,"t":"2025-02-03T05:00:00Z","v":193051,"vw":43.264743},{"c":44.67,"h":44.69,"l":42.755,"n":4251,"o":42.99,"t":"2025-02-04T05:00:00Z","v":118036,"vw":44.368757},{"c":45.5,"h":45.51,"l":44.5,"n":4164,"o":45.07,"t":"2025-02-05T05:00:00Z","v":148325,"vw":45.282659},{"c":45.94,"h":46.14,"l":45.325,"n":4008,"o":45.57,"t":"2025-02-06T05:00:00Z","v":143466,"vw":45.810937},{"c":43.96,"h":45.18,"l":43.8,"n":5278,"o":45.16,"t":"2025-02-07T05:00:00Z","v":229526,"vw":44.135855},{"c":43.71,"h":44.75,"l":43.49,"n":4314,"o":44.05,"t":"2025-02-10T05:00:00Z","v":158027,"vw":43.801782},{"c":44.66,"h":44.685,"l":43.34,"n":4211,"o":43.34,"t":"2025-02-11T05:00:00Z","v":127491,"vw":44.410776},{"c":43.02,"h":43.91,"l":43.01,"n":5073,"o":43.73,"t":"2025-02-12T05:00:00Z","v":173262,"vw":43.251395},{"c":43.31,"h":44.35,"l":42.3245,"n":3982,"o":43.5,"t":"2025-02-13T05:00:00Z","v":120297,"vw":43.22693},{"c":43.19,"h":44,"l":43.16,"n":2949,"o":43.61,"t":"2025-02-14T05:00:00Z","v":84990,"vw":43.302181},{"c":43.27,"h":44.475,"l":42.99,"n":3776,"o":43.18,"t":"2025-02-18T05:00:00Z","v":159234,"vw":43.273877},{"c":42.97,"h":43.255,"l":42.09,"n":4100,"o":42.3,"t":"2025-02-19T05:00:00Z","v":136105,"vw":42.887874},{"c":42.46,"h":43.75,"l":41.73,"n":4463,"o":42.73,"t":"2025-02-20T05:00:00Z","v":158308,"vw":42.504787},{"c":41.71,"h":43.725,"l":41.53,"n":5331,"o":42.91,"t":"2025-02-21T05:00:00Z","v":203734,"vw":42.13272},{"c":41.36,"h":42.84,"l":41.2,"n":4774,"o":42.19,"t":"2025-02-24T05:00:00Z","v":167071,"vw":41.608361},{"c":41.23,"h":42.68,"l":41.06,"n":5449,"o":41.59,"t":"2025-02-25T05:00:00Z","v":184445,"vw":41.518713},{"c":40.98,"h":41.42,"l":40.4,"n":6113,"o":41.24,"t":"2025-02-26T05:00:00Z","v":243040,"vw":40.962079},{"c":41.28,"h":41.51,"l":40.68,"n":4398,"o":40.78,"t":"2025-02-27T05:00:00Z","v":151812,"vw":41.224213},{"c":41.96,"h":42.525,"l":40.24,"n":3604,"o":41.34,"t":"2025-02-28T05:00:00Z","v":159251,"vw":41.881675},{"c":41.67,"h":43.1,"l":41.31,"n":5386,"o":41.96,"t":"2025-03-03T05:00:00Z","v":130347,"vw":41.789062},{"c":40.18,"h":41.205,"l":39.97,"n":4728,"o":41.04,"t":"2025-03-04T05:00:00Z","v":165877,"vw":40.424965},{"c":40.36,"h":40.89,"l":39.7,"n":6054,"o":40.3,"t":"2025-03-05T05:00:00Z","v":244831,"vw":40.32394},{"c":40.41,"h":40.58,"l":39.435,"n":5083,"o":39.56,"t":"2025-03-06T05:00:00Z","v":196829,"vw":40.131018},{"c":40.32,"h":40.49,"l":39.61,"n":3978,"o":40.23,"t":"2025-03-07T05:00:00Z","v":139472,"vw":40.181053},{"c":38.78,"h":39.93,"l":38.521,"n":5136,"o":39.58,"t":"2025-03-10T04:00:00Z","v":182748,"vw":38.918782},{"c":38.72,"h":39.64,"l":38.43,"n":6513,"o":39.02,"t":"2025-03-11T04:00:00Z","v":314632,"vw":38.782753},{"c":39.17,"h":39.65,"l":38.475,"n":5281,"o":39.01,"t":"2025-03-12T04:00:00Z","v":205552,"vw":39.1307},{"c":39.1,"h":39.955,"l":39.04,"n":4775,"o":39.33,"t":"2025-03-13T04:00:00Z","v":128081,"vw":39.303027},{"c":39.87,"h":40.4,"l":39.39,"n":3824,"o":39.39,"t":"2025-03-14T04:00:00Z","v":138305,"vw":39.786704},{"c":40.42,"h":40.55,"l":39.34,"n":3907,"o":39.71,"t":"2025-03-17T04:00:00Z","v":142536,"vw":40.243729},{"c":40.36,"h":40.59,"l":40.02,"n":3851,"o":40.25,"t":"2025-03-18T04:00:00Z","v":187721,"vw":40.341541},{"c":40.61,"h":41.185,"l":40.12,"n":4327,"o":40.24,"t":"2025-03-19T04:00:00Z","v":187657,"vw":40.619466},{"c":40.36,"h":41.11,"l":40.33,"n":5563,"o":40.34,"t":"2025-03-20T04:00:00Z","v":226636,"vw":40.668112},{"c":40.52,"h":40.6,"l":39.89,"n":3543,"o":40.23,"t":"2025-03-21T04:00:00Z","v":530067,"vw":40.436205},{"c":41.51,"h":41.81,"l":41.065,"n":4477,"o":41.2,"t":"2025-03-24T04:00:00Z","v":147679,"vw":41.522775},{"c":41.14,"h":42.645,"l":40.67,"n":4002,"o":40.67,"t":"2025-03-25T04:00:00Z","v":139856,"vw":41.46908},{"c":41.21,"h":42.55,"l":40.93,"n":3844,"o":41.51,"t":"2025-03-26T04:00:00Z","v":129935,"vw":41.294517},{"c":41.29,"h":41.86,"l":39.73,"n":3812,"o":41.15,"t":"2025-03-27T04:00:00Z","v":112013,"vw":41.308123},{"c":40.33,"h":41.265,"l":39.955,"n":5137,"o":41.09,"t":"2025-03-28T04:00:00Z","v":165361,"vw":40.277863},{"c":40.14,"h":40.27,"l":38.85,"n":2873,"o":39.3,"t":"2025-03-31T04:00:00Z","v":144506,"vw":40.055974},{"c":40.18,"h":40.8,"l":39.02,"n":4152,"o":39.05,"t":"2025-04-01T04:00:00Z","v":165529,"vw":40.103825},{"c":40.49,"h":40.51,"l":39.6,"n":3917,"o":39.6,"t":"2025-04-02T04:00:00Z","v":146096,"vw":40.302126},{"c":37.22,"h":39.435,"l":37.2,"n":5443,"o":38.63,"t":"2025-04-03T04:00:00Z","v":224304,"vw":37.492197},{"c":36.21,"h":36.5,"l":34.5,"n":8090,"o":35.6,"t":"2025-04-04T04:00:00Z","v":244565,"vw":35.960312},{"c":36.25,"h":38.02,"l":34.73,"n":8139,"o":35.01,"t":"2025-04-07T04:00:00Z","v":333089,"vw":36.228316},{"c":36.02,"h":37.99,"l":35.54,"n":7164,"o":37.15,"t":"2025-04-08T04:00:00Z","v":242542,"vw":36.380559},{"c":38.19,"h":38.84,"l":35.24,"n":7014,"o":35.52,"t":"2025-04-09T04:00:00Z","v":301989,"vw":37.574793},{"c":36.38,"h":38.75,"l":35.52,"n":5063,"o":37.4,"t":"2025-04-10T04:00:00Z","v":220580,"vw":36.595163},{"c":36.02,"h":36.42,"l":35.14,"n":4655,"o":35.98,"t":"2025-04-11T04:00:00Z","v":163544,"vw":35.924142},{"c":36.44,"h":36.65,"l":35.39,"n":4115,"o":36.54,"t":"2025-04-14T04:00:00Z","v":181208,"vw":36.282331},{"c":36.77,"h":37.36,"l":36.47,"n":3833,"o":36.47,"t":"2025-04-15T04:00:00Z","v":138793,"vw":36.869364},{"c":36.82,"h":37.23,"l":36.38,"n":5347,"o":36.88,"t":"2025-04-16T04:00:00Z","v":326146,"vw":36.738191},{"c":37.12,"h":37.37,"l":36.5,"n":4236,"o":36.66,"t":"2025-04-17T04:00:00Z","v":207666,"vw":37.086682},{"c":37.05,"h":37.228,"l":36.595,"n":3989,"o":36.88,"t":"2025-04-21T04:00:00Z","v":176779,"vw":36.9749},{"c":38.3,"h":38.46,"l":37.03,"n":4422,"o":37.53,"t":"2025-04-22T04:00:00Z","v":150935,"vw":38.090004},{"c":38.65,"h":40.08,"l":38.51,"n":5292,"o":38.95,"t":"2025-04-23T04:00:00Z","v":231160,"vw":38.760905},{"c":40.45,"h":41.29,"l":38.82,"n":9289,"o":40.96,"t":"2025-04-24T04:00:00Z","v":424484,"vw":40.539282},{"c":40.06,"h":40.24,"l":39.42,"n":6174,"o":40.01,"t":"2025-04-25T04:00:00Z","v":216388,"vw":39.912043},{"c":40.44,"h":40.58,"l":39.88,"n":5552,"o":40.38,"t":"2025-04-28T04:00:00Z","v":204967,"vw":40.334414},{"c":40.99,"h":41.66,"l":39.95,"n":5914,"o":41.04,"t":"2025-04-29T04:00:00Z","v":252680,"vw":40.821938},{"c":40.46,"h":40.77,"l":39.88,"n":4846,"o":40.38,"t":"2025-04-30T04:00:00Z","v":211295,"vw":40.424476},{"c":41.27,"h":41.75,"l":40.09,"n":5257,"o":40.48,"t":"2025-05-01T04:00:00Z","v":258966,"vw":41.265206},{"c":42.36,"h":42.695,"l":41.61,"n":5912,"o":41.8,"t":"2025-05-02T04:00:00Z","v":251544,"vw":42.310164},{"c":42.11,"h":42.55,"l":41.86,"n":4294,"o":41.86,"t":"2025-05-05T04:00:00Z","v":169637,"vw":42.266276},{"c":41.45,"h":42.1,"l":41.39,"n":3019,"o":41.78,"t":"2025-05-06T04:00:00Z","v":94754,"vw":41.553458},{"c":41.37,"h":42.105,"l":41.075,"n":3342,"o":41.97,"t":"2025-05-07T04:00:00Z","v":154826,"vw":41.439383},{"c":42.16,"h":42.4725,"l":41.485,"n":3753,"o":41.74,"t":"2025-05-08T04:00:00Z","v":123733,"vw":42.167298},{"c":41.8,"h":42.247,"l":41.705,"n":2983,"o":41.88,"t":"2025-05-09T04:00:00Z","v":88798,"vw":41.825508},{"c":42.77,"h":44.03,"l":42.7,"n":4945,"o":43.39,"t":"2025-05-12T04:00:00Z","v":183632,"vw":42.982012},{"c":42.53,"h":42.89,"l":41.67,"n":4322,"o":42.3,"t":"2025-05-13T04:00:00Z","v":149792,"vw":42.51567},{"c":42.12,"h":42.71,"l":41.84,"n":3167,"o":42.42,"t":"2025-05-14T04:00:00Z","v":129732,"vw":42.206491},{"c":42.29,"h":42.465,"l":42.08,"n":3525,"o":42.28,"t":"2025-05-15T04:00:00Z","v":114496,"vw":42.282052},{"c":42.33,"h":42.51,"l":41.83,"n":3342,"o":42.2,"t":"2025-05-16T04:00:00Z","v":155174,"vw":42.286573},{"c":42.24,"h":44.2436,"l":41.91,"n":3460,"o":41.91,"t":"2025-05-19T04:00:00Z","v":153545,"vw":42.216858},{"c":42.46,"h":42.7225,"l":42.04,"n":3361,"o":42.3,"t":"2025-05-20T04:00:00Z","v":128001,"vw":42.410571},{"c":41.24,"h":42.54,"l":41.17,"n":4014,"o":41.94,"t":"2025-05-21T04:00:00Z","v":160028,"vw":41.522073},{"c":41.2,"h":41.93,"l":40.88,"n":6182,"o":40.88,"t":"2025-05-22T04:00:00Z","v":288068,"vw":41.381771},{"c":41,"h":41.2525,"l":40.48,"n":3633,"o":40.52,"t":"2025-05-23T04:00:00Z","v":137426,"vw":40.975328},{"c":42.07,"h":42.505,"l":40.79,"n":4020,"o":41.67,"t":"2025-05-27T04:00:00Z","v":167243,"vw":41.915938},{"c":41.53,"h":42.2,"l":41.4575,"n":3980,"o":41.92,"t":"2025-05-28T04:00:00Z","v":147164,"vw":41.658074},{"c":41.68,"h":41.93,"l":41.305,"n":3626,"o":41.53,"t":"2025-05-29T04:00:00Z","v":151218,"vw":41.583181},{"c":41.37,"h":41.62,"l":41.23,"n":3111,"o":41.51,"t":"2025-05-30T04:00:00Z","v":195863,"vw":41.402538},{"c":40.63,"h":41.32,"l":40.53,"n":3533,"o":41.19,"t":"2025-06-02T04:00:00Z","v":133088,"vw":40.698805},{"c":41.27,"h":41.45,"l":40.35,"n":4536,"o":40.51,"t":"2025-06-03T04:00:00Z","v":172070,"vw":41.120111},{"c":41.01,"h":41.455,"l":40.775,"n":4031,"o":41.15,"t":"2025-06-04T04:00:00Z","v":218557,"vw":41.069144},{"c":40.98,"h":41.26,"l":40.61,"n":4045,"o":41.01,"t":"2025-06-05T04:00:00Z","v":159243,"vw":40.962135},{"c":41.63,"h":41.83,"l":41.03,"n":3015,"o":41.34,"t":"2025-06-06T04:00:00Z","v":111472,"vw":41.559482},{"c":41.74,"h":42.145,"l":41.535,"n":4034,"o":41.79,"t":"2025-06-09T04:00:00Z","v":177323,"vw":41.877143},{"c":42.31,"h":42.66,"l":41.815,"n":3342,"o":41.84,"t":"2025-06-10T04:00:00Z","v":131109,"vw":42.298091},{"c":41.7,"h":42.54,"l":41.6525,"n":3435,"o":42.53,"t":"2025-06-11T04:00:00Z","v":133693,"vw":41.840142},{"c":41.45,"h":41.61,"l":40.65,"n":4028,"o":41.61,"t":"2025-06-12T04:00:00Z","v":181469,"vw":41.408993},{"c":40.7,"h":41.35,"l":40.57,"n":5133,"o":40.96,"t":"2025-06-13T04:00:00Z","v":262245,"vw":40.860668},{"c":40.33,"h":41.165,"l":40.17,"n":4645,"o":41.13,"t":"2025-06-16T04:00:00Z","v":235189,"vw":40.447679},{"c":40.32,"h":40.525,"l":40,"n":4061,"o":40.01,"t":"2025-06-17T04:00:00Z","v":161391,"vw":40.290696},{"c":40.62,"h":40.91,"l":40.0875,"n":3037,"o":40.14,"t":"2025-06-18T04:00:00Z","v":109667,"vw":40.632736},{"c":40.57,"h":41.19,"l":40.32,"n":3677,"o":41.07,"t":"2025-06-20T04:00:00Z","v":290226,"vw":40.716427},{"c":41.82,"h":41.82,"l":40.25,"n":3881,"o":40.53,"t":"2025-06-23T04:00:00Z","v":117915,"vw":41.479551},{"c":42.12,"h":42.885,"l":42.04,"n":3928,"o":42.05,"t":"2025-06-24T04:00:00Z","v":109196,"vw":42.208727},{"c":42.16,"h":42.56,"l":41.75,"n":4013,"o":42.22,"t":"2025-06-25T04:00:00Z","v":126494,"vw":42.231454},{"c":43.15,"h":43.18,"l":42.13,"n":4591,"o":42.18,"t":"2025-06-26T04:00:00Z","v":171878,"vw":42.92831},{"c":43.75,"h":43.8,"l":42.1667,"n":8207,"o":43.43,"t":"2025-06-27T04:00:00Z","v":838887,"vw":43.516155},{"c":44.09,"h":44.67,"l":43.61,"n":12565,"o":43.78,"t":"2025-06-30T04:00:00Z","v":598108,"vw":44.145074},{"c":45.56,"h":46,"l":43.835,"n":7260,"o":43.87,"t":"2025-07-01T04:00:00Z","v":313439,"vw":45.094377},{"c":46.855,"h":47,"l":45.41,"n":6472,"o":45.76,"t":"2025-07-02T04:00:00Z","v":271826,"vw":46.435036},{"c":47.24,"h":47.59,"l":46.685,"n":4076,"o":47,"t":"2025-07-03T04:00:00Z","v":181973,"vw":47.211822},{"c":46.62,"h":47.655,"l":46.4,"n":5754,"o":46.92,"t":"2025-07-07T04:00:00Z","v":307621,"vw":46.86067},{"c":46.37,"h":47.085,"l":46.31,"n":4870,"o":46.62,"t":"2025-07-08T04:00:00Z","v":267551,"vw":46.684916},{"c":46.6,"h":46.84,"l":46.115,"n":4048,"o":46.59,"t":"2025-07-09T04:00:00Z","v":187862,"vw":46.507452},{"c":47.12,"h":47.29,"l":46.43,"n":5604,"o":46.45,"t":"2025-07-10T04:00:00Z","v":304585,"vw":47.106706},{"c":46.8,"h":47.03,"l":46.22,"n":4823,"o":46.73,"t":"2025-07-11T04:00:00Z","v":175719,"vw":46.772302},{"c":47.24,"h":47.313,"l":46.52,"n":3787,"o":46.53,"t":"2025-07-14T04:00:00Z","v":143784,"vw":47.131139},{"c":45.99,"h":47.48,"l":45.88,"n":6164,"o":47.16,"t":"2025-07-15T04:00:00Z","v":241912,"vw":46.251872},{"c":46.75,"h":46.89,"l":45.68,"n":5388,"o":46.18,"t":"2025-07-16T04:00:00Z","v":227934,"vw":46.34155},{"c":47.7,"h":47.93,"l":46.58,"n":4401,"o":46.58,"t":"2025-07-17T04:00:00Z","v":213095,"vw":47.573656},{"c":47.7,"h":48.14,"l":47.2201,"n":6073,"o":48.11,"t":"2025-07-18T04:00:00Z","v":245931,"vw":47.792962},{"c":47.52,"h":48.41,"l":47.5,"n":4707,"o":47.94,"t":"2025-07-21T04:00:00Z","v":210331,"vw":47.766779},{"c":46.87,"h":47.78,"l":46.82,"n":4663,"o":47.36,"t":"2025-07-22T04:00:00Z","v":238448,"vw":47.095718},{"c":46.9,"h":47.1,"l":46.34,"n":5899,"o":47.05,"t":"2025-07-23T04:00:00Z","v":200291,"vw":46.746579},{"c":49.25,"h":50.07,"l":47.175,"n":8431,"o":47.48,"t":"2025-07-24T04:00:00Z","v":460517,"vw":49.289287},{"c":50.13,"h":50.25,"l":47.95,"n":12376,"o":49.17,"t":"2025-07-25T04:00:00Z","v":919723,"vw":49.484871},{"c":51.65,"h":52,"l":50.045,"n":11505,"o":50.32,"t":"2025-07-28T04:00:00Z","v":587095,"vw":51.420169},{"c":51.04,"h":51.91,"l":49.89,"n":8696,"o":51.91,"t":"2025-07-29T04:00:00Z","v":386021,"vw":50.816139},{"c":50.98,"h":52.12,"l":50.67,"n":9587,"o":51.12,"t":"2025-07-30T04:00:00Z","v":653184,"vw":51.540915},{"c":50.09,"h":51.24,"l":49.97,"n":9035,"o":50.53,"t":"2025-07-31T04:00:00Z","v":480022,"vw":50.617951},{"c":48.36,"h":49.8,"l":45.04,"n":9362,"o":49.8,"t":"2025-08-01T04:00:00Z","v":355623,"vw":48.613162},{"c":49.26,"h":49.32,"l":48.2001,"n":7430,"o":48.71,"t":"2025-08-04T04:00:00Z","v":395859,"vw":49.047662},{"c":49.95,"h":49.97,"l":48.27,"n":6647,"o":49.26,"t":"2025-08-05T04:00:00Z","v":460388,"vw":49.36725},{"c":49.5,"h":50,"l":49.2,"n":3805,"o":50,"t":"2025-08-06T04:00:00Z","v":182732,"vw":49.522083},{"c":49.01,"h":49.95,"l":48.7607,"n":5311,"o":49.92,"t":"2025-08-07T04:00:00Z","v":196336,"vw":49.042528},{"c":49.29,"h":49.49,"l":48.935,"n":3922,"o":49.36,"t":"2025-08-08T04:00:00Z","v":107560,"vw":49.297431},{"c":49.13,"h":49.78,"l":48.98,"n":5748,"o":49.47,"t":"2025-08-11T04:00:00Z","v":321126,"vw":49.317637},{"c":51.82,"h":51.86,"l":49.55,"n":7714,"o":49.55,"t":"2025-08-12T04:00:00Z","v":326099,"vw":51.124083},{"c":52.78,"h":52.81,"l":51.82,"n":7032,"o":52,"t":"2025-08-13T04:00:00Z","v":217807,"vw":52.435968},{"c":52.85,"h":52.97,"l":51.4,"n":5214,"o":51.94,"t":"2025-08-14T04:00:00Z","v":176536,"vw":52.626062},{"c":52.22,"h":53.2316,"l":52.125,"n":6163,"o":53.1,"t":"2025-08-15T04:00:00Z","v":267207,"vw":52.477524},{"c":52.34,"h":52.4,"l":51.66,"n":6338,"o":51.97,"t":"2025-08-18T04:00:00Z","v":209483,"vw":52.200143},{"c":52.1,"h":52.905,"l":50.745,"n":6373,"o":51.96,"t":"2025-08-19T04:00:00Z","v":238885,"vw":52.164507},{"c":52.29,"h":52.425,"l":51.77,"n":5598,"o":52.02,"t":"2025-08-20T04:00:00Z","v":189676,"vw":52.172925},{"c":51.9,"h":52.63,"l":51.755,"n":5877,"o":52.21,"t":"2025-08-21T04:00:00Z","v":234902,"vw":52.177554},{"c":54.525,"h":54.65,"l":51.69,"n":9426,"o":51.91,"t":"2025-08-22T04:00:00Z","v":310422,"vw":54.299776},{"c":53.97,"h":54.72,"l":53.95,"n":6363,"o":54.17,"t":"2025-08-25T04:00:00Z","v":251804,"vw":54.185394},{"c":54.87,"h":55.1192,"l":53.7814,"n":6341,"o":53.95,"t":"2025-08-26T04:00:00Z","v":228564,"vw":54.806807},{"c":55.3,"h":55.34,"l":54.38,"n":6187,"o":54.57,"t":"2025-08-27T04:00:00Z","v":190502,"vw":55.190891},{"c":54.52,"h":55.49,"l":54.43,"n":7955,"o":55.49,"t":"2025-08-28T04:00:00Z","v":286691,"vw":54.713283},{"c":54.59,"h":55.19,"l":54.29,"n":5910,"o":54.47,"t":"2025-08-29T04:00:00Z","v":224201,"vw":54.570797},{"c":54.45,"h":54.71,"l":54.05,"n":5658,"o":54.25,"t":"2025-09-02T04:00:00Z","v":169074,"vw":54.406988},{"c":54.59,"h":55.09,"l":53.915,"n":5169,"o":54.25,"t":"2025-09-03T04:00:00Z","v":174633,"vw":54.477276},{"c":55.55,"h":55.61,"l":54.39,"n":4183,"o":54.81,"t":"2025-09-04T04:00:00Z","v":133569,"vw":55.329467},{"c":55.4,"h":56.45,"l":54.95,"n":5901,"o":55.76,"t":"2025-09-05T04:00:00Z","v":177589,"vw":55.488222},{"c":55.38,"h":55.65,"l":54.7,"n":4818,"o":55.65,"t":"2025-09-08T04:00:00Z","v":134589,"vw":55.206114},{"c":54.94,"h":55.55,"l":54.74,"n":6139,"o":55.2,"t":"2025-09-09T04:00:00Z","v":165117,"vw":54.993173},{"c":54.74,"h":55.49,"l":53.87,"n":5878,"o":55.12,"t":"2025-09-10T04:00:00Z","v":197017,"vw":54.938326},{"c":55.23,"h":55.435,"l":54.38,"n":7197,"o":54.86,"t":"2025-09-11T04:00:00Z","v":253781,"vw":55.127225},{"c":55.19,"h":55.52,"l":54.78,"n":6034,"o":55.35,"t":"2025-09-12T04:00:00Z","v":138975,"vw":55.189781},{"c":54.36,"h":55.315,"l":54.34,"n":7347,"o":55.11,"t":"2025-09-15T04:00:00Z","v":263613,"vw":54.536455},{"c":52.92,"h":54.37,"l":52.64,"n":8514,"o":54.37,"t":"2025-09-16T04:00:00Z","v":282591,"vw":53.159771},{"c":53.09,"h":54.54,"l":52.97,"n":7820,"o":53.19,"t":"2025-09-17T04:00:00Z","v":246364,"vw":53.444126},{"c":54.94,"h":55.05,"l":53.24,"n":8034,"o":53.67,"t":"2025-09-18T04:00:00Z","v":223832,"vw":54.775021},{"c":53.53,"h":54.8,"l":53.48,"n":5747,"o":54.8,"t":"2025-09-19T04:00:00Z","v":649340,"vw":53.716661},{"c":52.86,"h":53.46,"l":52.54,"n":5167,"o":53.27,"t":"2025-09-22T04:00:00Z","v":136279,"vw":52.876497},{"c":53.22,"h":53.945,"l":52.98,"n":5749,"o":53.13,"t":"2025-09-23T04:00:00Z","v":125490,"vw":53.301399},{"c":53.28,"h":53.725,"l":53.04,"n":5493,"o":53.22,"t":"2025-09-24T04:00:00Z","v":207463,"vw":53.348799},{"c":52.91,"h":53.35,"l":52.67,"n":5585,"o":53.16,"t":"2025-09-25T04:00:00Z","v":145965,"vw":52.972671},{"c":53.19,"h":53.515,"l":52.81,"n":5156,"o":53.03,"t":"2025-09-26T04:00:00Z","v":114961,"vw":53.166519},{"c":53.13,"h":54.43,"l":52.47,"n":5115,"o":53.4,"t":"2025-09-29T04:00:00Z","v":156597,"vw":52.999646},{"c":52.89,"h":53.04,"l":52.23,"n":4708,"o":52.75,"t":"2025-09-30T04:00:00Z","v":160798,"vw":52.771363},{"c":52.76,"h":52.945,"l":51.9122,"n":4928,"o":52.59,"t":"2025-10-01T04:00:00Z","v":135366,"vw":52.714581},{"c":52.08,"h":53.18,"l":52.03,"n":6247,"o":52.76,"t":"2025-10-02T04:00:00Z","v":194734,"vw":52.381948},{"c":52.31,"h":52.77,"l":51.9909,"n":6362,"o":52.16,"t":"2025-10-03T04:00:00Z","v":257892,"vw":52.351674},{"c":51.92,"h":53.43,"l":51.72,"n":10099,"o":52.73,"t":"2025-10-06T04:00:00Z","v":368950,"vw":52.308275},{"c":51.33,"h":52.515,"l":51.07,"n":7362,"o":51.93,"t":"2025-10-07T04:00:00Z","v":276353,"vw":51.517366},{"c":50.67,"h":51.63,"l":50.6,"n":5205,"o":51.63,"t":"2025-10-08T04:00:00Z","v":189315,"vw":50.803398},{"c":50.36,"h":51.155,"l":49.94,"n":6071,"o":50.67,"t":"2025-10-09T04:00:00Z","v":173285,"vw":50.293979},{"c":49.19,"h":51.65,"l":49.16,"n":8158,"o":50.63,"t":"2025-10-10T04:00:00Z","v":302293,"vw":50.150424},{"c":49.91,"h":50.02,"l":48.97,"n":5724,"o":49.91,"t":"2025-10-13T04:00:00Z","v":237872,"vw":49.701431},{"c":51.19,"h":51.29,"l":49.28,"n":8886,"o":49.63,"t":"2025-10-14T04:00:00Z","v":352183,"vw":50.674997},{"c":49.29,"h":51.36,"l":49.14,"n":7038,"o":51.36,"t":"2025-10-15T04:00:00Z","v":242743,"vw":49.664405},{"c":46.32,"h":49.315,"l":45.96,"n":9892,"o":49.1,"t":"2025-10-16T04:00:00Z","v":405529,"vw":46.687205},{"c":47.67,"h":47.78,"l":46.295,"n":7598,"o":46.65,"t":"2025-10-17T04:00:00Z","v":262523,"vw":47.411904},{"c":48.97,"h":49.17,"l":47.76,"n":5750,"o":48.09,"t":"2025-10-20T04:00:00Z","v":179092,"vw":48.881836},{"c":48.79,"h":50.24,"l":48.12,"n":3846,"o":48.77,"t":"2025-10-21T04:00:00Z","v":104492,"vw":48.833017},{"c":48.6,"h":49.375,"l":48.225,"n":4905,"o":48.89,"t":"2025-10-22T04:00:00Z","v":164258,"vw":48.615714},{"c":47.66,"h":49.505,"l":47.53,"n":7090,"o":48.8,"t":"2025-10-23T04:00:00Z","v":259424,"vw":48.037976},{"c":49.06,"h":49.22,"l":47.66,"n":5217,"o":48.36,"t":"2025-10-24T04:00:00Z","v":191598,"vw":48.773469},{"c":49.7,"h":49.92,"l":48.7601,"n":6835,"o":49.24,"t":"2025-10-27T04:00:00Z","v":218048,"vw":49.480378},{"c":49.5,"h":49.84,"l":49.05,"n":6104,"o":49.55,"t":"2025-10-28T04:00:00Z","v":196470,"vw":49.549832},{"c":48.67,"h":49.97,"l":48.165,"n":6634,"o":49.32,"t":"2025-10-29T04:00:00Z","v":239749,"vw":48.839631},{"c":48.68,"h":49.65,"l":48.2,"n":6325,"o":48.65,"t":"2025-10-30T04:00:00Z","v":213360,"vw":48.656905},{"c":48.54,"h":48.8,"l":48.115,"n":4629,"o":48.68,"t":"2025-10-31T04:00:00Z","v":153898,"vw":48.498758},{"c":49.62,"h":50.08,"l":48.55,"n":5703,"o":49.11,"t":"2025-11-03T05:00:00Z","v":236125,"vw":49.57392},{"c":49.55,"h":49.79,"l":49.125,"n":5876,"o":49.39,"t":"2025-11-04T05:00:00Z","v":262747,"vw":49.501584},{"c":50.7,"h":50.89,"l":49.295,"n":4853,"o":49.51,"t":"2025-11-05T05:00:00Z","v":140347,"vw":50.540996},{"c":50.51,"h":50.84,"l":50.125,"n":3761,"o":50.57,"t":"2025-11-06T05:00:00Z","v":157352,"vw":50.504446},{"c":51.1,"h":51.11,"l":49.94,"n":4986,"o":50.5,"t":"2025-11-07T05:00:00Z","v":147758,"vw":50.876174},{"c":50.97,"h":51.755,"l":50.86,"n":4263,"o":51.3,"t":"2025-11-10T05:00:00Z","v":117404,"vw":51.121183},{"c":50.9,"h":51.29,"l":50.56,"n":4169,"o":50.88,"t":"2025-11-11T05:00:00Z","v":129712,"vw":50.957872},{"c":50.77,"h":51.58,"l":50.67,"n":4672,"o":50.76,"t":"2025-11-12T05:00:00Z","v":154602,"vw":50.891269},{"c":49.98,"h":50.86,"l":49.845,"n":5482,"o":50.77,"t":"2025-11-13T05:00:00Z","v":222026,"vw":50.082663},{"c":50.95,"h":50.965,"l":49.29,"n":5124,"o":49.83,"t":"2025-11-14T05:00:00Z","v":242026,"vw":50.570656},{"c":48.19,"h":50.71,"l":47.83,"n":4015,"o":50.67,"t":"2025-11-17T05:00:00Z","v":177004,"vw":48.514226},{"c":48.45,"h":49.08,"l":48.095,"n":4321,"o":48.14,"t":"2025-11-18T05:00:00Z","v":181844,"vw":48.593856},{"c":49.22,"h":49.425,"l":48.155,"n":4503,"o":48.28,"t":"2025-11-19T05:00:00Z","v":176329,"vw":48.993261},{"c":49.01,"h":50.69,"l":48.9801,"n":4233,"o":49.85,"t":"2025-11-20T05:00:00Z","v":121789,"vw":49.211597},{"c":50.4,"h":51,"l":48.2,"n":5701,"o":49.04,"t":"2025-11-21T05:00:00Z","v":240379,"vw":50.296491},{"c":49.75,"h":50.3,"l":49.7,"n":4246,"o":50.26,"t":"2025-11-24T05:00:00Z","v":163579,"vw":49.845526},{"c":51.56,"h":52.085,"l":49.55,"n":7319,"o":50.08,"t":"2025-11-25T05:00:00Z","v":323485,"vw":51.346349},{"c":51.39,"h":52.01,"l":51.05,"n":6757,"o":51.26,"t":"2025-11-26T05:00:00Z","v":392027,"vw":51.470515},{"c":51.01,"h":51.39,"l":50.89,"n":2481,"o":51.32,"t":"2025-11-28T05:00:00Z","v":141975,"vw":51.07126},{"c":51.27,"h":51.7,"l":50.5,"n":3869,"o":50.5,"t":"2025-12-01T05:00:00Z","v":120780,"vw":51.2716},{"c":50.64,"h":51.56,"l":50.605,"n":4128,"o":51.56,"t":"2025-12-02T05:00:00Z","v":140552,"vw":50.939935},{"c":51.71,"h":51.92,"l":50.82,"n":4429,"o":50.82,"t":"2025-12-03T05:00:00Z","v":155620,"vw":51.568839},{"c":51.61,"h":52.08,"l":51.205,"n":4398,"o":51.4,"t":"2025-12-04T05:00:00Z","v":126905,"vw":51.706716},{"c":50.98,"h":51.615,"l":50.89,"n":4064,"o":51.38,"t":"2025-12-05T05:00:00Z","v":114784,"vw":51.055858},{"c":51.2,"h":51.73,"l":50.99,"n":4777,"o":51.27,"t":"2025-12-08T05:00:00Z","v":230089,"vw":51.230535},{"c":51.2,"h":51.97,"l":50.79,"n":4904,"o":51.24,"t":"2025-12-09T05:00:00Z","v":153974,"vw":51.286808},{"c":52.75,"h":53.18,"l":51.0376,"n":5464,"o":51.12,"t":"2025-12-10T05:00:00Z","v":269613,"vw":52.588137},{"c":53.37,"h":53.6,"l":52.62,"n":5255,"o":52.62,"t":"2025-12-11T05:00:00Z","v":186089,"vw":53.310866},{"c":53.36,"h":53.46,"l":52.65,"n":5922,"o":53.37,"t":"2025-12-12T05:00:00Z","v":201216,"vw":53.148579},{"c":53.47,"h":54.03,"l":53.3225,"n":6359,"o":53.71,"t":"2025-12-15T05:00:00Z","v":203921,"vw":53.54541},{"c":53.55,"h":53.85,"l":53.27,"n":5209,"o":53.69,"t":"2025-12-16T05:00:00Z","v":212743,"vw":53.555108},{"c":53.1,"h":54.31,"l":52.855,"n":5327,"o":53.38,"t":"2025-12-17T05:00:00Z","v":235905,"vw":53.246971},{"c":53.22,"h":53.79,"l":52.1355,"n":4480,"o":53.62,"t":"2025-12-18T05:00:00Z","v":145414,"vw":53.299557},{"c":52.3,"h":53.425,"l":51.76,"n":5525,"o":53.05,"t":"2025-12-19T05:00:00Z","v":983865,"vw":52.354572},{"c":52.83,"h":53.47,"l":52.36,"n":4323,"o":52.36,"t":"2025-12-22T05:00:00Z","v":168843,"vw":52.973234},{"c":52.28,"h":53.16,"l":52.17,"n":3104,"o":52.79,"t":"2025-12-23T05:00:00Z","v":108985,"vw":52.398848},{"c":52.12,"h":52.375,"l":51.97,"n":1690,"o":52.07,"t":"2025-12-24T05:00:00Z","v":96882,"vw":52.124704},{"c":52.07,"h":52.93,"l":51.884,"n":3373,"o":52.12,"t":"2025-12-26T05:00:00Z","v":87777,"vw":52.079623},{"c":51.94,"h":52.185,"l":51.5538,"n":3702,"o":52.07,"t":"2025-12-29T05:00:00Z","v":108407,"vw":51.920375},{"c":51.47,"h":51.93,"l":51.34,"n":4069,"o":51.85,"t":"2025-12-30T05:00:00Z","v":134794,"vw":51.501869},{"c":50.79,"h":51.31,"l":50.63,"n":4825,"o":51.24,"t":"2025-12-31T05:00:00Z","v":255551,"vw":50.842562},{"c":50.91,"h":51.22,"l":49.975,"n":5324,"o":50.83,"t":"2026-01-02T05:00:00Z","v":197142,"vw":50.806317},{"c":51.96,"h":52.725,"l":50.71,"n":5109,"o":50.72,"t":"2026-01-05T05:00:00Z","v":183187,"vw":52.080979},{"c":52.35,"h":52.64,"l":50.96,"n":5596,"o":51.68,"t":"2026-01-06T05:00:00Z","v":196193,"vw":52.240323},{"c":52.54,"h":54.159,"l":52.05,"n":5208,"o":53.19,"t":"2026-01-07T05:00:00Z","v":173664,"vw":52.592622},{"c":53.78,"h":54.15,"l":52.24,"n":6133,"o":52.24,"t":"2026-01-08T05:00:00Z","v":229266,"vw":53.855874},{"c":53.66,"h":54.215,"l":53.37,"n":6116,"o":53.78,"t":"2026-01-09T05:00:00Z","v":226336,"vw":53.690235},{"c":53.51,"h":53.68,"l":52.73,"n":5214,"o":53.18,"t":"2026-01-12T05:00:00Z","v":239797,"vw":53.318413},{"c":54.28,"h":54.54,"l":53.43,"n":5410,"o":53.47,"t":"2026-01-13T05:00:00Z","v":250374,"vw":54.125549},{"c":55.42,"h":55.47,"l":53.84,"n":6138,"o":54.24,"t":"2026-01-14T05:00:00Z","v":310634,"vw":54.749432},{"c":57.53,"h":57.67,"l":55.42,"n":8652,"o":55.42,"t":"2026-01-15T05:00:00Z","v":333635,"vw":57.178968},{"c":57.92,"h":58.79,"l":57.55,"n":8726,"o":57.57,"t":"2026-01-16T05:00:00Z","v":373308,"vw":58.180852},{"c":57.75,"h":58.27,"l":56.345,"n":6422,"o":57.1,"t":"2026-01-20T05:00:00Z","v":262838,"vw":57.801176},{"c":60.5,"h":60.77,"l":57.96,"n":8692,"o":58.13,"t":"2026-01-21T05:00:00Z","v":416692,"vw":60.248598},{"c":60.95,"h":62.31,"l":60.06,"n":10743,"o":60.5,"t":"2026-01-22T05:00:00Z","v":620301,"vw":61.126375},{"c":57.77,"h":60.825,"l":57.725,"n":9299,"o":60.56,"t":"2026-01-23T05:00:00Z","v":590201,"vw":59.02833},{"c":57.53,"h":58.73,"l":56.56,"n":8534,"o":57.91,"t":"2026-01-26T05:00:00Z","v":303623,"vw":57.379712},{"c":56.68,"h":58.44,"l":56.6,"n":6218,"o":57.66,"t":"2026-01-27T05:00:00Z","v":209205,"vw":56.894045},{"c":56.8,"h":57.8,"l":56.7,"n":7464,"o":57.15,"t":"2026-01-28T05:00:00Z","v":262211,"vw":56.980874},{"c":58.06,"h":58.19,"l":57.02,"n":9167,"o":57.09,"t":"2026-01-29T05:00:00Z","v":370728,"vw":57.887662},{"c":57.93,"h":58.475,"l":57.28,"n":9313,"o":57.63,"t":"2026-01-30T05:00:00Z","v":345993,"vw":57.918282},{"c":58.68,"h":59.44,"l":57.59,"n":7483,"o":58.15,"t":"2026-02-02T05:00:00Z","v":247710,"vw":58.885205},{"c":59.54,"h":60.1,"l":58.72,"n":7637,"o":58.72,"t":"2026-02-03T05:00:00Z","v":216871,"vw":59.458613},{"c":60.52,"h":61.8899,"l":60,"n":7152,"o":60,"t":"2026-02-04T05:00:00Z","v":215037,"vw":60.657432},{"c":60.94,"h":62,"l":59.845,"n":8944,"o":60.26,"t":"2026-02-05T05:00:00Z","v":349298,"vw":60.772811},{"c":62.23,"h":62.49,"l":60.885,"n":7441,"o":61.28,"t":"2026-02-06T05:00:00Z","v":310175,"vw":62.215418},{"c":61.76,"h":62.64,"l":61.52,"n":5633,"o":61.78,"t":"2026-02-09T05:00:00Z","v":175361,"vw":61.999836},{"c":60.85,"h":62.1169,"l":60.33,"n":7352,"o":61.44,"t":"2026-02-10T05:00:00Z","v":231656,"vw":60.942087},{"c":60.55,"h":61.7,"l":59.86,"n":5170,"o":61.23,"t":"2026-02-11T05:00:00Z","v":156447,"vw":60.493106},{"c":59.87,"h":61.83,"l":59.25,"n":6609,"o":61.11,"t":"2026-02-12T05:00:00Z","v":190114,"vw":59.925215},{"c":60.93,"h":61.14,"l":59.34,"n":5592,"o":60.01,"t":"2026-02-13T05:00:00Z","v":158358,"vw":60.819289},{"c":61.06,"h":62.315,"l":60.52,"n":6108,"o":61.17,"t":"2026-02-17T05:00:00Z","v":231423,"vw":61.277103},{"c":61.03,"h":62.325,"l":60.71,"n":6974,"o":60.95,"t":"2026-02-18T05:00:00Z","v":249929,"vw":61.090373},{"c":61.19,"h":61.38,"l":60.38,"n":4551,"o":60.67,"t":"2026-02-19T05:00:00Z","v":157616,"vw":61.009412},{"c":62.23,"h":62.635,"l":60.61,"n":6469,"o":61.19,"t":"2026-02-20T05:00:00Z","v":238604,"vw":62.090584},{"c":58.92,"h":62.6,"l":58.62,"n":8194,"o":62.03,"t":"2026-02-23T05:00:00Z","v":228330,"vw":59.2889},{"c":58.91,"h":59.17,"l":58.28,"n":5686,"o":58.71,"t":"2026-02-24T05:00:00Z","v":161477,"vw":58.729072},{"c":60.21,"h":60.465,"l":59.01,"n":3993,"o":59.01,"t":"2026-02-25T05:00:00Z","v":130803,"vw":60.095757},{"c":60.18,"h":61.4925,"l":59.31,"n":4506,"o":60.48,"t":"2026-02-26T05:00:00Z","v":163845,"vw":60.128894},{"c":56.79,"h":58.96,"l":56.42,"n":6655,"o":58.96,"t":"2026-02-27T05:00:00Z","v":264234,"vw":56.930844},{"c":57.99,"h":58.735,"l":55.56,"n":5468,"o":55.99,"t":"2026-03-02T05:00:00Z","v":163526,"vw":58.003},{"c":58.02,"h":58.13,"l":55.48,"n":6561,"o":56.27,"t":"2026-03-03T05:00:00Z","v":190458,"vw":57.605389},{"c":58.12,"h":58.69,"l":57.78,"n":5509,"o":58.43,"t":"2026-03-04T05:00:00Z","v":152779,"vw":58.268994},{"c":57.53,"h":58.32,"l":56.82,"n":5753,"o":57.42,"t":"2026-03-05T05:00:00Z","v":162350,"vw":57.368351},{"c":55.93,"h":56.395,"l":54.66,"n":5615,"o":55.71,"t":"2026-03-06T05:00:00Z","v":218037,"vw":55.820384},{"c":55.23,"h":55.5,"l":53.45,"n":8096,"o":54.8,"t":"2026-03-09T04:00:00Z","v":259891,"vw":54.775961},{"c":55.5,"h":56.48,"l":54.45,"n":8190,"o":55.09,"t":"2026-03-10T04:00:00Z","v":270210,"vw":55.598316},{"c":54.58,"h":55.34,"l":54.315,"n":7436,"o":55.09,"t":"2026-03-11T04:00:00Z","v":250802,"vw":54.713249},{"c":53.7,"h":53.91,"l":52.795,"n":7361,"o":53.43,"t":"2026-03-12T04:00:00Z","v":272694,"vw":53.611988},{"c":53.19,"h":54.62,"l":52.99,"n":7022,"o":54.3,"t":"2026-03-13T04:00:00Z","v":212366,"vw":53.330434},{"c":53.11,"h":54,"l":53.07,"n":5371,"o":53.58,"t":"2026-03-16T04:00:00Z","v":150882,"vw":53.314476},{"c":53.34,"h":53.865,"l":52.7,"n":6459,"o":53.11,"t":"2026-03-17T04:00:00Z","v":214742,"vw":53.2306},{"c":52.79,"h":53.35,"l":52.6,"n":6118,"o":53.15,"t":"2026-03-18T04:00:00Z","v":236255,"vw":52.895013},{"c":53.05,"h":53.4,"l":52.03,"n":7262,"o":52.39,"t":"2026-03-19T04:00:00Z","v":210089,"vw":52.68322},{"c":52.71,"h":53.03,"l":52.17,"n":6397,"o":53.01,"t":"2026-03-20T04:00:00Z","v":600299,"vw":52.725461},{"c":54.18,"h":55.385,"l":53.74,"n":7775,"o":54.03,"t":"2026-03-23T04:00:00Z","v":245808,"vw":54.427479},{"c":54.96,"h":55.79,"l":53.485,"n":6441,"o":53.67,"t":"2026-03-24T04:00:00Z","v":219559,"vw":55.059025},{"c":55.77,"h":55.8,"l":54.57,"n":7325,"o":55.36,"t":"2026-03-25T04:00:00Z","v":246349,"vw":55.457544},{"c":55.61,"h":55.88,"l":54.78,"n":7616,"o":55.39,"t":"2026-03-26T04:00:00Z","v":169958,"vw":55.510094},{"c":55.19,"h":55.5,"l":54.82,"n":7622,"o":55.28,"t":"2026-03-27T04:00:00Z","v":246173,"vw":55.21663},{"c":55.7,"h":56.01,"l":55.03,"n":8227,"o":55.63,"t":"2026-03-30T04:00:00Z","v":248234,"vw":55.617712},{"c":56.35,"h":57.14,"l":55.4,"n":9793,"o":55.74,"t":"2026-03-31T04:00:00Z","v":409721,"vw":56.409958},{"c":56.4,"h":57.19,"l":56.37,"n":7692,"o":56.59,"t":"2026-04-01T04:00:00Z","v":176624,"vw":56.608803},{"c":55.87,"h":56.09,"l":55.14,"n":5965,"o":55.45,"t":"2026-04-02T04:00:00Z","v":185214,"vw":55.719031},{"c":56.28,"h":56.3,"l":55.07,"n":4456,"o":55.67,"t":"2026-04-06T04:00:00Z","v":113505,"vw":56.102488},{"c":55.75,"h":56.31,"l":55.49,"n":6427,"o":55.99,"t":"2026-04-07T04:00:00Z","v":223046,"vw":55.819003},{"c":57.91,"h":58,"l":57,"n":9139,"o":57,"t":"2026-04-08T04:00:00Z","v":351129,"vw":57.727617},{"c":59.3,"h":59.455,"l":57.47,"n":6156,"o":57.59,"t":"2026-04-09T04:00:00Z","v":168323,"vw":58.952716},{"c":58.63,"h":59.44,"l":58.34,"n":5196,"o":59.12,"t":"2026-04-10T04:00:00Z","v":117956,"vw":58.653061},{"c":59.03,"h":59.21,"l":57.8,"n":6170,"o":58.42,"t":"2026-04-13T04:00:00Z","v":183750,"vw":58.635331},{"c":58.75,"h":59.17,"l":58,"n":7624,"o":58.95,"t":"2026-04-14T04:00:00Z","v":161397,"vw":58.763419},{"c":58.28,"h":58.945,"l":57.58,"n":5783,"o":58.73,"t":"2026-04-15T04:00:00Z","v":147472,"vw":58.22696},{"c":57.93,"h":58.44,"l":57.53,"n":6204,"o":58.13,"t":"2026-04-16T04:00:00Z","v":145727,"vw":57.882735},{"c":59.51,"h":60.76,"l":58.69,"n":6707,"o":58.73,"t":"2026-04-17T04:00:00Z","v":233796,"vw":59.864624},{"c":60.08,"h":60.23,"l":59.1,"n":4269,"o":59.1,"t":"2026-04-20T04:00:00Z","v":132477,"vw":59.965649},{"c":59.16,"h":60.67,"l":59.05,"n":4640,"o":59.93,"t":"2026-04-21T04:00:00Z","v":140162,"vw":59.317377},{"c":57.79,"h":59.6,"l":57.77,"n":7193,"o":59.41,"t":"2026-04-22T04:00:00Z","v":224208,"vw":58.3662},{"c":59.55,"h":60.25,"l":58.1301,"n":10927,"o":58.54,"t":"2026-04-23T04:00:00Z","v":460329,"vw":59.374072},{"c":58.33,"h":60.01,"l":57.42,"n":7895,"o":59.31,"t":"2026-04-24T04:00:00Z","v":284462,"vw":58.877881},{"c":59.69,"h":60.05,"l":58.4,"n":6825,"o":58.62,"t":"2026-04-27T04:00:00Z","v":187917,"vw":59.618376},{"c":59.67,"h":60.48,"l":59.41,"n":6864,"o":59.92,"t":"2026-04-28T04:00:00Z","v":169898,"vw":59.69815},{"c":57.48,"h":59.95,"l":57.41,"n":5905,"o":59.23,"t":"2026-04-29T04:00:00Z","v":209642,"vw":57.905347},{"c":57.74,"h":58.34,"l":55.535,"n":5888,"o":56.89,"t":"2026-04-30T04:00:00Z","v":274847,"vw":57.828279},{"c":57.79,"h":58.47,"l":57.44,"n":4307,"o":57.74,"t":"2026-05-01T04:00:00Z","v":107436,"vw":57.905296},{"c":57.34,"h":58.615,"l":55.82,"n":5857,"o":57.4,"t":"2026-05-04T04:00:00Z","v":147441,"vw":57.435505},{"c":57.87,"h":58.14,"l":57.11,"n":4897,"o":57.41,"t":"2026-05-05T04:00:00Z","v":133555,"vw":57.84883},{"c":59.09,"h":59.275,"l":57.995,"n":7147,"o":58.47,"t":"2026-05-06T04:00:00Z","v":197247,"vw":59.01328},{"c":59.18,"h":59.89,"l":58.99,"n":6098,"o":59.34,"t":"2026-05-07T04:00:00Z","v":207858,"vw":59.278094},{"c":58.86,"h":59.425,"l":58.75,"n":4899,"o":59.35,"t":"2026-05-08T04:00:00Z","v":137240,"vw":58.935652},{"c":58.47,"h":59,"l":57.51,"n":7319,"o":59,"t":"2026-05-11T04:00:00Z","v":329239,"vw":58.200611},{"c":58.77,"h":58.865,"l":57.73,"n":7017,"o":58.56,"t":"2026-05-12T04:00:00Z","v":236364,"vw":58.490424},{"c":57.82,"h":58.9499,"l":57.74,"n":7763,"o":58.44,"t":"2026-05-13T04:00:00Z","v":285819,"vw":58.006149},{"c":58.1,"h":58.92,"l":57.98,"n":5841,"o":58.16,"t":"2026-05-14T04:00:00Z","v":162680,"vw":58.322603},{"c":57.37,"h":58.58,"l":56.66,"n":7743,"o":57.92,"t":"2026-05-15T04:00:00Z","v":264726,"vw":57.308306},{"c":58.67,"h":58.93,"l":57.72,"n":6790,"o":57.72,"t":"2026-05-18T04:00:00Z","v":195623,"vw":58.601658},{"c":58.1,"h":58.67,"l":57.7201,"n":5889,"o":58.67,"t":"2026-05-19T04:00:00Z","v":120218,"vw":58.133672},{"c":59.24,"h":59.67,"l":57.72,"n":6229,"o":58.27,"t":"2026-05-20T04:00:00Z","v":174475,"vw":59.129406},{"c":58.67,"h":59.195,"l":58.23,"n":6340,"o":58.99,"t":"2026-05-21T04:00:00Z","v":185499,"vw":58.737228},{"c":58.65,"h":59.075,"l":57.94,"n":4930,"o":58.6,"t":"2026-05-22T04:00:00Z","v":125309,"vw":58.718201},{"c":59.44,"h":59.76,"l":58.72,"n":8654,"o":58.97,"t":"2026-05-26T04:00:00Z","v":375984,"vw":59.43717},{"c":58.75,"h":59.94,"l":58.5,"n":4735,"o":59.66,"t":"2026-05-27T04:00:00Z","v":119578,"vw":58.887688},{"c":58.64,"h":59,"l":57.73,"n":5926,"o":58.5,"t":"2026-05-28T04:00:00Z","v":172496,"vw":58.475265},{"c":58.83,"h":59.155,"l":58.22,"n":5315,"o":58.39,"t":"2026-05-29T04:00:00Z","v":225107,"vw":58.855688},{"c":57.99,"h":58.495,"l":57.205,"n":6230,"o":58.42,"t":"2026-06-01T04:00:00Z","v":180361,"vw":57.924987},{"c":59.39,"h":59.545,"l":57.75,"n":7093,"o":57.75,"t":"2026-06-02T04:00:00Z","v":198522,"vw":59.181811},{"c":57.31,"h":59.14,"l":57.2,"n":9272,"o":58.99,"t":"2026-06-03T04:00:00Z","v":294704,"vw":57.773186},{"c":59.43,"h":59.515,"l":57.91,"n":6406,"o":57.91,"t":"2026-06-04T04:00:00Z","v":169055,"vw":59.149214},{"c":59.27,"h":59.96,"l":59.21,"n":6439,"o":59.35,"t":"2026-06-05T04:00:00Z","v":152004,"vw":59.403441},{"c":58.88,"h":60.07,"l":58.83,"n":5233,"o":59.13,"t":"2026-06-08T04:00:00Z","v":154452,"vw":59.174041},{"c":60,"h":60.76,"l":59.215,"n":6925,"o":59.24,"t":"2026-06-09T04:00:00Z","v":191491,"vw":59.988387},{"c":60.8,"h":61.38,"l":59.745,"n":6038,"o":60.04,"t":"2026-06-10T04:00:00Z","v":212784,"vw":60.825689},{"c":61.3,"h":61.72,"l":59.9,"n":5585,"o":61.19,"t":"2026-06-11T04:00:00Z","v":203770,"vw":61.179343},{"c":61.78,"h":62.43,"l":61.305,"n":6601,"o":61.7,"t":"2026-06-12T04:00:00Z","v":198841,"vw":61.804723},{"c":60.75,"h":62.455,"l":60.5175,"n":5905,"o":61.99,"t":"2026-06-15T04:00:00Z","v":143772,"vw":61.117448},{"c":60.9,"h":61.53,"l":60.5,"n":6614,"o":61.05,"t":"2026-06-16T04:00:00Z","v":210165,"vw":60.79241},{"c":60.29,"h":61.33,"l":59.71,"n":7593,"o":60.61,"t":"2026-06-17T04:00:00Z","v":285947,"vw":60.407467},{"c":60.76,"h":62.22,"l":60,"n":7623,"o":61.34,"t":"2026-06-18T04:00:00Z","v":776589,"vw":60.559563},{"c":60.8,"h":61.7,"l":60.75,"n":5677,"o":60.86,"t":"2026-06-22T04:00:00Z","v":208606,"vw":60.930519},{"c":62.03,"h":62.1,"l":60.75,"n":6110,"o":60.9,"t":"2026-06-23T04:00:00Z","v":195608,"vw":61.786954},{"c":62.71,"h":63.03,"l":62.035,"n":7662,"o":62.38,"t":"2026-06-24T04:00:00Z","v":267588,"vw":62.725377},{"c":62.63,"h":63.5,"l":62.18,"n":8189,"o":62.71,"t":"2026-06-25T04:00:00Z","v":321452,"vw":62.621366},{"c":63.53,"h":63.67,"l":62.51,"n":8815,"o":62.92,"t":"2026-06-26T04:00:00Z","v":1033892,"vw":63.430923},{"c":64.05,"h":64.205,"l":62.74,"n":8769,"o":63.23,"t":"2026-06-29T04:00:00Z","v":342999,"vw":63.706916},{"c":63.93,"h":64.47,"l":63.79,"n":7224,"o":63.97,"t":"2026-06-30T04:00:00Z","v":398426,"vw":64.071946},{"c":65.35,"h":66.06,"l":63.52,"n":10107,"o":63.74,"t":"2026-07-01T04:00:00Z","v":427675,"vw":65.381526},{"c":63.8,"h":65.75,"l":63.155,"n":7779,"o":65.56,"t":"2026-07-02T04:00:00Z","v":283031,"vw":64.483492},{"c":63.64,"h":64.89,"l":63.31,"n":5376,"o":63.77,"t":"2026-07-06T04:00:00Z","v":154898,"vw":63.762425},{"c":63.16,"h":64.485,"l":62.97,"n":5888,"o":63.72,"t":"2026-07-07T04:00:00Z","v":131614,"vw":63.395962},{"c":62.29,"h":62.86,"l":61.78,"n":5966,"o":62.86,"t":"2026-07-08T04:00:00Z","v":203762,"vw":62.229326},{"c":63.28,"h":63.87,"l":62.08,"n":4989,"o":62.29,"t":"2026-07-09T04:00:00Z","v":192941,"vw":63.396023},{"c":63.72,"h":64.02,"l":63.065,"n":5335,"o":63.12,"t":"2026-07-10T04:00:00Z","v":139301,"vw":63.643798},{"c":64.22,"h":64.3734,"l":63.42,"n":4558,"o":63.9,"t":"2026-07-13T04:00:00Z","v":115387,"vw":64.051536},{"c":63.98,"h":65.615,"l":63.9,"n":5389,"o":65.23,"t":"2026-07-14T04:00:00Z","v":218848,"vw":64.230843},{"c":64.44,"h":64.92,"l":63.715,"n":7608,"o":63.98,"t":"2026-07-15T04:00:00Z","v":264342,"vw":64.52854},{"c":66.23,"h":66.54,"l":64.75,"n":13830,"o":64.76,"t":"2026-07-16T04:00:00Z","v":882644,"vw":65.71524},{"c":64.43,"h":66.05,"l":64.1,"n":7383,"o":65.74,"t":"2026-07-17T04:00:00Z","v":245228,"vw":64.818189},{"c":64.05,"h":64.54,"l":63.64,"n":7748,"o":64.3,"t":"2026-07-20T04:00:00Z","v":268720,"vw":63.953792},{"c":64.49,"h":64.57,"l":63.34,"n":8398,"o":64.05,"t":"2026-07-21T04:00:00Z","v":274293,"vw":64.276132},{"c":62.61,"h":64.59,"l":62.23,"n":9467,"o":64.56,"t":"2026-07-22T04:00:00Z","v":326087,"vw":62.705882},{"c":63.27,"h":63.27,"l":60.43,"n":7780,"o":62.04,"t":"2026-07-23T04:00:00Z","v":319636,"vw":62.824448},{"c":62.74,"h":63.84,"l":62.72,"n":5842,"o":63.27,"t":"2026-07-24T04:00:00Z","v":213888,"vw":63.103172},{"c":62.58,"h":63.5,"l":62.51,"n":6097,"o":63.22,"t":"2026-07-27T04:00:00Z","v":262044,"vw":62.833777},{"c":64.22,"h":64.47,"l":62.7,"n":7306,"o":62.96,"t":"2026-07-28T04:00:00Z","v":231738,"vw":63.860148},{"c":63.12,"h":64.305,"l":63.07,"n":6585,"o":63.57,"t":"2026-07-29T04:00:00Z","v":210861,"vw":63.485697},{"c":62.98,"h":64.496,"l":62.89,"n":4317,"o":63.33,"t":"2026-07-30T04:00:00Z","v":151747,"vw":63.110787},{"c":62.87,"h":63.465,"l":62.47,"n":5412,"o":63.05,"t":"2026-07-31T04:00:00Z","v":193916,"vw":62.993987},{"c":63.92,"h":64.245,"l":62.83,"n":6483,"o":63.44,"t":"2026-08-03T04:00:00Z","v":193013,"vw":63.830907},{"c":65.55,"h":65.95,"l":63.93,"n":9089,"o":64.37,"t":"2026-08-04T04:00:00Z","v":262389,"vw":65.499166},{"c":64.87,"h":65.79,"l":64.78,"n":4653,"o":65.79,"t":"2026-08-05T04:00:00Z","v":138358,"vw":65.008852},{"c":64.2,"h":65.41,"l":64.135,"n":5498,"o":65.3,"t":"2026-08-06T04:00:00Z","v":170764,"vw":64.382414},{"c":64.67,"h":64.765,"l":63.69,"n":6115,"o":64,"t":"2026-08-07T04:00:00Z","v":183344,"vw":64.532202},{"c":64.72,"h":64.9999,"l":63.9701,"n":8347,"o":64.28,"t":"2026-08-10T04:00:00Z","v":151038,"vw":64.57052},{"c":65.21,"h":65.67,"l":64.4001,"n":5565,"o":64.8,"t":"2026-08-11T04:00:00Z","v":176348,"vw":65.174029},{"c":65.71,"h":65.93,"l":65.0243,"n":7891,"o":65.26,"t":"2026-08-12T04:00:00Z","v":362779,"vw":65.611303},{"c":66.13,"h":66.5,"l":65.85,"n":4425,"o":66.14,"t":"2026-08-13T04:00:00Z","v":145542,"vw":66.11991},{"c":66.34,"h":66.78,"l":66.1,"n":5240,"o":66.18,"t":"2026-08-14T04:00:00Z","v":116793,"vw":66.388749},{"c":66.12,"h":66.65,"l":65.91,"n":5698,"o":66.27,"t":"2026-08-17T04:00:00Z","v":125601,"vw":66.126674},{"c":66.09,"h":66.31,"l":65.61,"n":7089,"o":66.22,"t":"2026-08-18T04:00:00Z","v":250442,"vw":65.996589},{"c":64.47,"h":66.285,"l":64.36,"n":7413,"o":66.09,"t":"2026-08-19T04:00:00Z","v":237847,"vw":64.890309},{"c":64.235,"h":64.385,"l":63.27,"n":5992,"o":64.15,"t":"2026-08-20T04:00:00Z","v":114604,"vw":63.987872},{"c":64.7,"h":64.89,"l":63.93,"n":5448,"o":64.74,"t":"2026-08-21T04:00:00Z","v":142885,"vw":64.54101},{"c":65.29,"h":65.335,"l":64.685,"n":5385,"o":64.75,"t":"2026-08-24T04:00:00Z","v":125721,"vw":65.135203},{"c":63.96,"h":65.46,"l":63.83,"n":5460,"o":65.42,"t":"2026-08-25T04:00:00Z","v":179372,"vw":64.302439},{"c":63.87,"h":64.69,"l":63.41,"n":14160,"o":64.05,"t":"2026-08-26T04:00:00Z","v":206293,"vw":64.124275},{"c":63.58,"h":63.97,"l":62.73,"n":5041,"o":63.53,"t":"2026-08-27T04:00:00Z","v":121072,"vw":63.534867},{"c":63.99,"h":64.09,"l":63,"n":4733,"o":63.59,"t":"2026-08-28T04:00:00Z","v":158205,"vw":63.819606},{"c":63.43,"h":63.73,"l":63.045,"n":4551,"o":63.71,"t":"2026-08-31T04:00:00Z","v":143487,"vw":63.394238},{"c":62.28,"h":63.7,"l":61.84,"n":5599,"o":63.15,"t":"2026-09-01T04:00:00Z","v":185822,"vw":62.512249},{"c":64.11,"h":64.315,"l":62.53,"n":5761,"o":62.53,"t":"2026-09-02T04:00:00Z","v":157477,"vw":64.026372},{"c":64.34,"h":64.81,"l":64.155,"n":4503,"o":64.31,"t":"2026-09-03T04:00:00Z","v":130614,"vw":64.371006},{"c":65.04,"h":65.15,"l":63.97,"n":4776,"o":64.08,"t":"2026-09-04T04:00:00Z","v":112691,"vw":64.968926},{"c":64.71,"h":64.95,"l":64.24,"n":4687,"o":64.7,"t":"2026-09-08T04:00:00Z","v":150732,"vw":64.676598},{"c":64.12,"h":64.78,"l":63.44,"n":6190,"o":64.19,"t":"2026-09-09T04:00:00Z","v":205160,"vw":64.176304},{"c":64.68,"h":64.76,"l":63.4575,"n":6132,"o":63.97,"t":"2026-09-10T04:00:00Z","v":154089,"vw":64.407085},{"c":64.3,"h":65.5,"l":63.92,"n":5409,"o":65.17,"t":"2026-09-11T04:00:00Z","v":182617,"vw":64.269527},{"c":64.61,"h":65.075,"l":64.09,"n":6798,"o":64.35,"t":"2026-09-14T04:00:00Z","v":226830,"vw":64.590352},{"c":64.1,"h":65,"l":63.93,"n":7544,"o":64.64,"t":"2026-09-15T04:00:00Z","v":261244,"vw":64.160331},{"c":62.62,"h":64.475,"l":61.5,"n":8588,"o":64.1,"t":"2026-09-16T04:00:00Z","v":373443,"vw":62.928492},{"c":62.71,"h":63.35,"l":62.32,"n":8953,"o":63.35,"t":"2026-09-17T04:00:00Z","v":301258,"vw":62.741728},{"c":63.38,"h":63.59,"l":61.73,"n":7390,"o":62.32,"t":"2026-09-18T04:00:00Z","v":922347,"vw":63.266927},{"c":62.75,"h":63.94,"l":62.69,"n":6082,"o":63.62,"t":"2026-09-21T04:00:00Z","v":194197,"vw":62.980253},{"c":63.02,"h":63.34,"l":62.28,"n":7435,"o":62.9,"t":"2026-09-22T04:00:00Z","v":234003,"vw":63.017461},{"c":62.22,"h":63.48,"l":62.06,"n":6021,"o":62.77,"t":"2026-09-23T04:00:00Z","v":173234,"vw":62.590799},{"c":62.8,"h":63.12,"l":62.1,"n":4573,"o":62.56,"t":"2026-09-24T04:00:00Z","v":155526,"vw":62.742201},{"c":63.5,"h":63.965,"l":62.88,"n":5708,"o":62.99,"t":"2026-09-25T04:00:00Z","v":214371,"vw":63.60573},{"c":63.07,"h":63.645,"l":62.18,"n":5339,"o":63.38,"t":"2026-09-28T04:00:00Z","v":205517,"vw":63.166939},{"c":62.31,"h":63.705,"l":61.745,"n":4944,"o":63.27,"t":"2026-09-29T04:00:00Z","v":195174,"vw":62.361855},{"c":61.11,"h":62.425,"l":60.98,"n":6711,"o":62.03,"t":"2026-09-30T04:00:00Z","v":240522,"vw":61.332481},{"c":61.57,"h":61.71,"l":59.86,"n":6495,"o":60.73,"t":"2026-10-01T04:00:00Z","v":214388,"vw":61.159751},{"c":62.33,"h":62.87,"l":61.7701,"n":6912,"o":62.31,"t":"2026-10-02T04:00:00Z","v":237043,"vw":62.339609},{"c":61.79,"h":62.53,"l":61.51,"n":7291,"o":62.47,"t":"2026-10-05T04:00:00Z","v":295562,"vw":61.848593},{"c":59.74,"h":61.52,"l":59.7,"n":5294,"o":61.43,"t":"2026-10-06T04:00:00Z","v":228826,"vw":60.119133},{"c":58.92,"h":59.45,"l":58.5,"n":6033,"o":58.94,"t":"2026-10-07T04:00:00Z","v":240882,"vw":58.886467},{"c":59.73,"h":59.82,"l":58.51,"n":5717,"o":58.71,"t":"2026-10-08T04:00:00Z","v":189761,"vw":59.440428},{"c":59.17,"h":59.8,"l":59.07,"n":4860,"o":59.46,"t":"2026-10-09T04:00:00Z","v":105752,"vw":59.244607},{"c":59.57,"h":60.66,"l":59.03,"n":3659,"o":59.03,"t":"2026-10-12T04:00:00Z","v":133076,"vw":59.574779},{"c":59.855,"h":60.11,"l":59.1,"n":4859,"o":59.79,"t":"2026-10-13T04:00:00Z","v":273378,"vw":59.671503},{"c":59.25,"h":59.65,"l":58.61,"n":6144,"o":59.235,"t":"2026-10-14T04:00:00Z","v":204063,"vw":59.22266},{"c":60.33,"h":60.82,"l":59.38,"n":5250,"o":59.49,"t":"2026-10-15T04:00:00Z","v":213342,"vw":60.185197},{"c":60.36,"h":61.25,"l":60.12,"n":4525,"o":60.52,"t":"2026-10-16T04:00:00Z","v":138122,"vw":60.510231},{"c":60.15,"h":60.6999,"l":59.965,"n":4309,"o":60.32,"t":"2026-10-19T04:00:00Z","v":100677,"vw":60.17382},{"c":61.57,"h":62.01,"l":60.42,"n":5241,"o":60.42,"t":"2026-10-20T04:00:00Z","v":154089,"vw":61.433727},{"c":61.04,"h":61.68,"l":60.69,"n":5943,"o":61.68,"t":"2026-10-21T04:00:00Z","v":183900,"vw":61.053791},{"c":63.575,"h":63.72,"l":61.31,"n":3522,"o":61.31,"t":"2026-10-22T04:00:00Z","v":98378,"vw":62.857591}],"volatilityBars":[{"c":65,"h":65.23,"l":64.75,"n":49,"o":64.75,"t":"2026-08-24T13:30:00Z","v":1041,"vw":64.9124},{"c":65.01,"h":65.32,"l":65.01,"n":53,"o":65.32,"t":"2026-08-24T13:45:00Z","v":1747,"vw":65.21434},{"c":65.05,"h":65.05,"l":64.97,"n":40,"o":64.97,"t":"2026-08-24T14:00:00Z","v":645,"vw":65.013964},{"c":65.06,"h":65.1799,"l":64.99,"n":46,"o":65.1799,"t":"2026-08-24T14:15:00Z","v":1867,"vw":65.076613},{"c":64.76,"h":64.92,"l":64.72,"n":165,"o":64.92,"t":"2026-08-24T14:30:00Z","v":4819,"vw":64.820604},{"c":64.715,"h":64.715,"l":64.715,"n":38,"o":64.715,"t":"2026-08-24T14:45:00Z","v":1111,"vw":64.715},{"c":64.75,"h":64.77,"l":64.685,"n":103,"o":64.685,"t":"2026-08-24T15:00:00Z","v":1932,"vw":64.737129},{"c":64.975,"h":64.975,"l":64.69,"n":209,"o":64.75,"t":"2026-08-24T15:30:00Z","v":6180,"vw":64.770145},{"c":64.98,"h":65.115,"l":64.96,"n":92,"o":64.96,"t":"2026-08-24T15:45:00Z","v":3750,"vw":65.04178},{"c":64.84,"h":65.005,"l":64.84,"n":192,"o":65,"t":"2026-08-24T16:00:00Z","v":6106,"vw":64.955541},{"c":64.825,"h":64.86,"l":64.825,"n":47,"o":64.84,"t":"2026-08-24T16:15:00Z","v":1482,"vw":64.84535},{"c":64.9,"h":64.9,"l":64.85,"n":108,"o":64.87,"t":"2026-08-24T16:30:00Z","v":2897,"vw":64.876841},{"c":64.94,"h":64.945,"l":64.88,"n":96,"o":64.9,"t":"2026-08-24T16:45:00Z","v":3239,"vw":64.899684},{"c":65.02,"h":65.09,"l":64.96,"n":114,"o":64.96,"t":"2026-08-24T17:00:00Z","v":4606,"vw":65.01361},{"c":64.94,"h":65.01,"l":64.89,"n":54,"o":65,"t":"2026-08-24T17:15:00Z","v":2762,"vw":64.960175},{"c":64.95,"h":64.98,"l":64.915,"n":58,"o":64.98,"t":"2026-08-24T17:30:00Z","v":1664,"vw":64.923757},{"c":65.115,"h":65.115,"l":64.99,"n":100,"o":64.99,"t":"2026-08-24T17:45:00Z","v":2019,"vw":65.06375},{"c":65.13,"h":65.16,"l":65.1,"n":75,"o":65.1,"t":"2026-08-24T18:00:00Z","v":2011,"vw":65.131496},{"c":65.185,"h":65.205,"l":65.15,"n":101,"o":65.17,"t":"2026-08-24T18:15:00Z","v":2155,"vw":65.188077},{"c":65.22,"h":65.22,"l":65.2,"n":52,"o":65.2,"t":"2026-08-24T18:30:00Z","v":1133,"vw":65.212788},{"c":65.28,"h":65.28,"l":65.21,"n":53,"o":65.235,"t":"2026-08-24T18:45:00Z","v":1561,"vw":65.23081},{"c":65.2,"h":65.26,"l":65.2,"n":114,"o":65.24,"t":"2026-08-24T19:00:00Z","v":2062,"vw":65.222989},{"c":65.16,"h":65.19,"l":65.15,"n":138,"o":65.18,"t":"2026-08-24T19:15:00Z","v":3183,"vw":65.178189},{"c":65.23,"h":65.23,"l":65.13,"n":241,"o":65.13,"t":"2026-08-24T19:30:00Z","v":5016,"vw":65.165449},{"c":65.31,"h":65.335,"l":65.125,"n":799,"o":65.24,"t":"2026-08-24T19:45:00Z","v":17789,"vw":65.264349},{"c":65.29,"h":65.29,"l":65.29,"n":19,"o":65.29,"t":"2026-08-24T20:00:00Z","v":29689,"vw":65.29},{"c":65.19,"h":65.46,"l":65.19,"n":31,"o":65.42,"t":"2026-08-25T13:30:00Z","v":942,"vw":65.389333},{"c":65.08,"h":65.165,"l":64.88,"n":173,"o":64.88,"t":"2026-08-25T13:45:00Z","v":7777,"vw":65.062326},{"c":65.155,"h":65.2,"l":64.97,"n":39,"o":65.11,"t":"2026-08-25T14:00:00Z","v":1185,"vw":65.090536},{"c":65.18,"h":65.29,"l":65.18,"n":133,"o":65.18,"t":"2026-08-25T14:15:00Z","v":3340,"vw":65.222886},{"c":65.1,"h":65.23,"l":65.1,"n":64,"o":65.23,"t":"2026-08-25T14:30:00Z","v":2072,"vw":65.111818},{"c":64.96,"h":65,"l":64.895,"n":120,"o":64.97,"t":"2026-08-25T14:45:00Z","v":4884,"vw":64.965582},{"c":64.92,"h":64.99,"l":64.88,"n":108,"o":64.99,"t":"2026-08-25T15:00:00Z","v":5007,"vw":64.964706},{"c":64.725,"h":64.92,"l":64.725,"n":175,"o":64.885,"t":"2026-08-25T15:15:00Z","v":11554,"vw":64.842695},{"c":64.535,"h":64.65,"l":64.49,"n":146,"o":64.65,"t":"2026-08-25T15:30:00Z","v":4029,"vw":64.605},{"c":64.605,"h":64.61,"l":64.54,"n":107,"o":64.54,"t":"2026-08-25T15:45:00Z","v":1889,"vw":64.588866},{"c":64.62,"h":64.67,"l":64.62,"n":34,"o":64.67,"t":"2026-08-25T16:00:00Z","v":855,"vw":64.637812},{"c":64.54,"h":64.57,"l":64.49,"n":112,"o":64.56,"t":"2026-08-25T16:15:00Z","v":4411,"vw":64.54619},{"c":64.57,"h":64.57,"l":64.57,"n":20,"o":64.57,"t":"2026-08-25T16:30:00Z","v":358,"vw":64.57},{"c":64.4475,"h":64.54,"l":64.39,"n":173,"o":64.54,"t":"2026-08-25T16:45:00Z","v":6363,"vw":64.457065},{"c":64.49,"h":64.49,"l":64.49,"n":5,"o":64.49,"t":"2026-08-25T17:00:00Z","v":118,"vw":64.49},{"c":64.36,"h":64.47,"l":64.28,"n":161,"o":64.42,"t":"2026-08-25T17:15:00Z","v":5528,"vw":64.394748},{"c":64.31,"h":64.45,"l":64.31,"n":165,"o":64.34,"t":"2026-08-25T17:30:00Z","v":5479,"vw":64.384663},{"c":64.11,"h":64.39,"l":64.11,"n":127,"o":64.39,"t":"2026-08-25T18:00:00Z","v":4781,"vw":64.216539},{"c":64.04,"h":64.09,"l":64.04,"n":54,"o":64.09,"t":"2026-08-25T18:15:00Z","v":1325,"vw":64.060691},{"c":63.975,"h":64.075,"l":63.96,"n":173,"o":64,"t":"2026-08-25T18:30:00Z","v":5155,"vw":64.02385},{"c":64,"h":64,"l":63.97,"n":77,"o":63.99,"t":"2026-08-25T18:45:00Z","v":1523,"vw":63.986112},{"c":63.9,"h":63.98,"l":63.83,"n":176,"o":63.97,"t":"2026-08-25T19:00:00Z","v":3970,"vw":63.928589},{"c":63.9,"h":63.9,"l":63.9,"n":12,"o":63.9,"t":"2026-08-25T19:15:00Z","v":272,"vw":63.9},{"c":64.08,"h":64.09,"l":63.94,"n":210,"o":63.94,"t":"2026-08-25T19:30:00Z","v":4832,"vw":64.043801},{"c":64,"h":64.07,"l":63.86,"n":823,"o":64.05,"t":"2026-08-25T19:45:00Z","v":22101,"vw":63.978766},{"c":63.96,"h":63.96,"l":63.96,"n":22,"o":63.96,"t":"2026-08-25T20:00:00Z","v":53030,"vw":63.96},{"c":63.64,"h":64.245,"l":63.41,"n":97,"o":64.05,"t":"2026-08-26T13:30:00Z","v":4257,"vw":63.784063},{"c":64.325,"h":64.52,"l":63.745,"n":283,"o":63.75,"t":"2026-08-26T13:45:00Z","v":12998,"vw":64.217192},{"c":64.26,"h":64.33,"l":63.985,"n":18,"o":64.33,"t":"2026-08-26T14:00:00Z","v":934,"vw":64.15},{"c":64.495,"h":64.51,"l":64.15,"n":447,"o":64.51,"t":"2026-08-26T14:15:00Z","v":9009,"vw":64.36338},{"c":64.59,"h":64.6175,"l":64.41,"n":483,"o":64.495,"t":"2026-08-26T14:30:00Z","v":8067,"vw":64.511384},{"c":64.6,"h":64.68,"l":64.48,"n":138,"o":64.59,"t":"2026-08-26T14:45:00Z","v":6858,"vw":64.607144},{"c":64.615,"h":64.62,"l":64.615,"n":24,"o":64.62,"t":"2026-08-26T15:00:00Z","v":330,"vw":64.6175},{"c":64.67,"h":64.67,"l":64.535,"n":224,"o":64.62,"t":"2026-08-26T15:15:00Z","v":3095,"vw":64.586622},{"c":64.615,"h":64.62,"l":64.575,"n":43,"o":64.62,"t":"2026-08-26T15:30:00Z","v":713,"vw":64.608333},{"c":64.64,"h":64.69,"l":64.61,"n":251,"o":64.67,"t":"2026-08-26T15:45:00Z","v":3645,"vw":64.66661},{"c":64.49,"h":64.53,"l":64.49,"n":75,"o":64.53,"t":"2026-08-26T16:00:00Z","v":2174,"vw":64.496443},{"c":64.505,"h":64.505,"l":64.47,"n":382,"o":64.495,"t":"2026-08-26T16:15:00Z","v":1291,"vw":64.495714},{"c":64.48,"h":64.54,"l":64.47,"n":763,"o":64.48,"t":"2026-08-26T16:30:00Z","v":4311,"vw":64.495709},{"c":64.54,"h":64.54,"l":64.48,"n":258,"o":64.48,"t":"2026-08-26T16:45:00Z","v":2311,"vw":64.499609},{"c":64.56,"h":64.56,"l":64.56,"n":8,"o":64.56,"t":"2026-08-26T17:00:00Z","v":204,"vw":64.56},{"c":64.5,"h":64.56,"l":64.5,"n":368,"o":64.56,"t":"2026-08-26T17:15:00Z","v":5750,"vw":64.516563},{"c":64.395,"h":64.505,"l":64.355,"n":405,"o":64.505,"t":"2026-08-26T17:30:00Z","v":2235,"vw":64.417692},{"c":64.425,"h":64.425,"l":64.33,"n":430,"o":64.33,"t":"2026-08-26T17:45:00Z","v":3007,"vw":64.391136},{"c":64.305,"h":64.4,"l":64.3,"n":145,"o":64.4,"t":"2026-08-26T18:00:00Z","v":2233,"vw":64.355663},{"c":64.23,"h":64.33,"l":64.23,"n":234,"o":64.32,"t":"2026-08-26T18:15:00Z","v":5327,"vw":64.288394},{"c":64.19,"h":64.19,"l":64.16,"n":115,"o":64.18,"t":"2026-08-26T18:30:00Z","v":2478,"vw":64.187333},{"c":64.1375,"h":64.17,"l":64.025,"n":186,"o":64.17,"t":"2026-08-26T18:45:00Z","v":4192,"vw":64.132124},{"c":64.13,"h":64.2,"l":64.13,"n":165,"o":64.14,"t":"2026-08-26T19:00:00Z","v":4012,"vw":64.175062},{"c":64.03,"h":64.1,"l":64.03,"n":816,"o":64.1,"t":"2026-08-26T19:15:00Z","v":2860,"vw":64.086538},{"c":64.28,"h":64.28,"l":63.99,"n":623,"o":64.04,"t":"2026-08-26T19:30:00Z","v":9983,"vw":64.109795},{"c":63.86,"h":64.28,"l":63.84,"n":1412,"o":64.28,"t":"2026-08-26T19:45:00Z","v":39177,"vw":64.032473},{"c":63.87,"h":63.87,"l":63.87,"n":13,"o":63.87,"t":"2026-08-26T20:00:00Z","v":44031,"vw":63.87},{"c":63.97,"h":63.97,"l":63.41,"n":47,"o":63.53,"t":"2026-08-27T13:30:00Z","v":965,"vw":63.587453},{"c":63.315,"h":63.315,"l":63.315,"n":6,"o":63.315,"t":"2026-08-27T13:45:00Z","v":126,"vw":63.315},{"c":62.73,"h":63.315,"l":62.73,"n":274,"o":63.315,"t":"2026-08-27T14:00:00Z","v":3645,"vw":63.111958},{"c":63.105,"h":63.24,"l":62.98,"n":93,"o":62.99,"t":"2026-08-27T14:15:00Z","v":3525,"vw":63.075365},{"c":62.91,"h":63.11,"l":62.9,"n":58,"o":63.11,"t":"2026-08-27T14:30:00Z","v":2082,"vw":62.972438},{"c":63.2,"h":63.3,"l":62.91,"n":89,"o":63.05,"t":"2026-08-27T14:45:00Z","v":2347,"vw":63.160455},{"c":63.52,"h":63.52,"l":63.52,"n":10,"o":63.52,"t":"2026-08-27T15:00:00Z","v":793,"vw":63.52},{"c":63.57,"h":63.57,"l":63.57,"n":9,"o":63.57,"t":"2026-08-27T15:15:00Z","v":154,"vw":63.57},{"c":63.665,"h":63.665,"l":63.57,"n":53,"o":63.58,"t":"2026-08-27T15:30:00Z","v":1243,"vw":63.593},{"c":63.71,"h":63.74,"l":63.71,"n":62,"o":63.74,"t":"2026-08-27T16:00:00Z","v":872,"vw":63.73},{"c":63.65,"h":63.75,"l":63.65,"n":108,"o":63.74,"t":"2026-08-27T16:15:00Z","v":2744,"vw":63.69422},{"c":63.58,"h":63.62,"l":63.58,"n":39,"o":63.62,"t":"2026-08-27T16:45:00Z","v":809,"vw":63.592641},{"c":63.58,"h":63.62,"l":63.58,"n":35,"o":63.615,"t":"2026-08-27T17:00:00Z","v":988,"vw":63.612143},{"c":63.59,"h":63.63,"l":63.59,"n":75,"o":63.625,"t":"2026-08-27T17:15:00Z","v":1715,"vw":63.616667},{"c":63.57,"h":63.58,"l":63.57,"n":22,"o":63.58,"t":"2026-08-27T17:30:00Z","v":680,"vw":63.571667},{"c":63.59,"h":63.61,"l":63.56,"n":175,"o":63.59,"t":"2026-08-27T17:45:00Z","v":3885,"vw":63.588758},{"c":63.5,"h":63.57,"l":63.5,"n":39,"o":63.57,"t":"2026-08-27T18:00:00Z","v":1143,"vw":63.542536},{"c":63.53,"h":63.6,"l":63.53,"n":59,"o":63.55,"t":"2026-08-27T18:15:00Z","v":1769,"vw":63.559416},{"c":63.62,"h":63.62,"l":63.53,"n":56,"o":63.53,"t":"2026-08-27T18:30:00Z","v":1736,"vw":63.5575},{"c":63.61,"h":63.61,"l":63.59,"n":45,"o":63.6,"t":"2026-08-27T18:45:00Z","v":1118,"vw":63.602873},{"c":63.61,"h":63.61,"l":63.61,"n":56,"o":63.61,"t":"2026-08-27T19:00:00Z","v":990,"vw":63.61},{"c":63.675,"h":63.675,"l":63.635,"n":42,"o":63.635,"t":"2026-08-27T19:15:00Z","v":1463,"vw":63.671237},{"c":63.59,"h":63.67,"l":63.55,"n":182,"o":63.67,"t":"2026-08-27T19:30:00Z","v":5160,"vw":63.596256},{"c":63.63,"h":63.835,"l":63.46,"n":883,"o":63.66,"t":"2026-08-27T19:45:00Z","v":26812,"vw":63.59199},{"c":63.58,"h":63.58,"l":63.58,"n":13,"o":63.58,"t":"2026-08-27T20:00:00Z","v":29946,"vw":63.58},{"c":63.33,"h":63.33,"l":63.33,"n":17,"o":63.33,"t":"2026-08-27T22:45:00Z","v":173,"vw":63.33},{"c":63.01,"h":64.09,"l":63,"n":243,"o":63.59,"t":"2026-08-28T13:30:00Z","v":9352,"vw":63.474832},{"c":63.58,"h":63.7,"l":63.58,"n":17,"o":63.69,"t":"2026-08-28T13:45:00Z","v":488,"vw":63.659605},{"c":63.915,"h":64.04,"l":63.775,"n":92,"o":63.87,"t":"2026-08-28T14:00:00Z","v":2552,"vw":63.852843},{"c":63.55,"h":63.905,"l":63.55,"n":149,"o":63.72,"t":"2026-08-28T14:15:00Z","v":4333,"vw":63.743578},{"c":63.57,"h":63.57,"l":63.2401,"n":134,"o":63.41,"t":"2026-08-28T14:30:00Z","v":4155,"vw":63.426959},{"c":63.49,"h":63.59,"l":63.371,"n":89,"o":63.45,"t":"2026-08-28T14:45:00Z","v":3664,"vw":63.476984},{"c":63.64,"h":63.64,"l":63.5375,"n":49,"o":63.545,"t":"2026-08-28T15:00:00Z","v":818,"vw":63.571923},{"c":63.7525,"h":63.7789,"l":63.7525,"n":20,"o":63.7789,"t":"2026-08-28T15:15:00Z","v":721,"vw":63.765744},{"c":63.7,"h":63.755,"l":63.65,"n":117,"o":63.755,"t":"2026-08-28T15:30:00Z","v":3889,"vw":63.681892},{"c":63.71,"h":63.72,"l":63.65,"n":185,"o":63.7,"t":"2026-08-28T15:45:00Z","v":7485,"vw":63.692394},{"c":63.61,"h":63.825,"l":63.61,"n":106,"o":63.825,"t":"2026-08-28T16:00:00Z","v":3255,"vw":63.711864},{"c":63.57,"h":63.585,"l":63.55,"n":52,"o":63.58,"t":"2026-08-28T16:15:00Z","v":1311,"vw":63.565741},{"c":63.655,"h":63.66,"l":63.575,"n":63,"o":63.58,"t":"2026-08-28T16:30:00Z","v":1403,"vw":63.61},{"c":63.72,"h":63.72,"l":63.71,"n":42,"o":63.71,"t":"2026-08-28T16:45:00Z","v":812,"vw":63.716667},{"c":63.8,"h":63.8,"l":63.6484,"n":65,"o":63.71,"t":"2026-08-28T17:00:00Z","v":3413,"vw":63.718961},{"c":63.69,"h":63.83,"l":63.69,"n":76,"o":63.83,"t":"2026-08-28T17:15:00Z","v":2622,"vw":63.767457},{"c":63.585,"h":63.585,"l":63.57,"n":74,"o":63.58,"t":"2026-08-28T17:45:00Z","v":2298,"vw":63.578103},{"c":63.67,"h":63.69,"l":63.585,"n":88,"o":63.585,"t":"2026-08-28T18:00:00Z","v":2279,"vw":63.666048},{"c":63.685,"h":63.685,"l":63.685,"n":6,"o":63.685,"t":"2026-08-28T18:15:00Z","v":129,"vw":63.685},{"c":63.73,"h":63.73,"l":63.72,"n":42,"o":63.72,"t":"2026-08-28T18:30:00Z","v":1053,"vw":63.725357},{"c":63.82,"h":63.83,"l":63.77,"n":59,"o":63.78,"t":"2026-08-28T18:45:00Z","v":2071,"vw":63.815385},{"c":63.805,"h":63.88,"l":63.805,"n":15,"o":63.88,"t":"2026-08-28T19:00:00Z","v":444,"vw":63.8425},{"c":63.925,"h":63.97,"l":63.84,"n":77,"o":63.84,"t":"2026-08-28T19:15:00Z","v":1653,"vw":63.911875},{"c":63.825,"h":63.93,"l":63.75,"n":341,"o":63.93,"t":"2026-08-28T19:30:00Z","v":8541,"vw":63.862464},{"c":63.94,"h":64.02,"l":63.74,"n":833,"o":63.87,"t":"2026-08-28T19:45:00Z","v":27486,"vw":63.892144},{"c":63.99,"h":63.99,"l":63.99,"n":17,"o":63.99,"t":"2026-08-28T20:00:00Z","v":34598,"vw":63.99},{"c":63.46,"h":63.73,"l":63.37,"n":167,"o":63.71,"t":"2026-08-31T13:30:00Z","v":7797,"vw":63.595094},{"c":63.51,"h":63.51,"l":63.15,"n":12,"o":63.15,"t":"2026-08-31T13:45:00Z","v":323,"vw":63.301667},{"c":63.32,"h":63.66,"l":63.16,"n":63,"o":63.16,"t":"2026-08-31T14:00:00Z","v":2041,"vw":63.372121},{"c":63.33,"h":63.35,"l":63.16,"n":44,"o":63.35,"t":"2026-08-31T14:15:00Z","v":1058,"vw":63.281758},{"c":63.49,"h":63.54,"l":63.37,"n":93,"o":63.49,"t":"2026-08-31T14:30:00Z","v":3053,"vw":63.470376},{"c":63.38,"h":63.45,"l":63.38,"n":75,"o":63.38,"t":"2026-08-31T14:45:00Z","v":1422,"vw":63.403333},{"c":63.45,"h":63.46,"l":63.45,"n":7,"o":63.46,"t":"2026-08-31T15:00:00Z","v":298,"vw":63.455},{"c":63.21,"h":63.28,"l":63.13,"n":118,"o":63.2701,"t":"2026-08-31T15:15:00Z","v":2375,"vw":63.202364},{"c":63.215,"h":63.23,"l":63.045,"n":145,"o":63.14,"t":"2026-08-31T15:30:00Z","v":5341,"vw":63.161413},{"c":63.345,"h":63.345,"l":63.22,"n":33,"o":63.22,"t":"2026-08-31T15:45:00Z","v":1447,"vw":63.31375},{"c":63.36,"h":63.44,"l":63.35,"n":19,"o":63.44,"t":"2026-08-31T16:00:00Z","v":1791,"vw":63.357857},{"c":63.36,"h":63.36,"l":63.36,"n":29,"o":63.36,"t":"2026-08-31T16:15:00Z","v":927,"vw":63.36},{"c":63.44,"h":63.45,"l":63.36,"n":32,"o":63.37,"t":"2026-08-31T16:30:00Z","v":747,"vw":63.396607},{"c":63.26,"h":63.36,"l":63.26,"n":69,"o":63.3,"t":"2026-08-31T16:45:00Z","v":1364,"vw":63.303334},{"c":63.29,"h":63.295,"l":63.23,"n":40,"o":63.29,"t":"2026-08-31T17:00:00Z","v":979,"vw":63.281118},{"c":63.225,"h":63.29,"l":63.22,"n":77,"o":63.29,"t":"2026-08-31T17:15:00Z","v":1748,"vw":63.243125},{"c":63.4,"h":63.4,"l":63.235,"n":110,"o":63.235,"t":"2026-08-31T17:30:00Z","v":3165,"vw":63.33633},{"c":63.37,"h":63.37,"l":63.325,"n":80,"o":63.37,"t":"2026-08-31T17:45:00Z","v":1733,"vw":63.350745},{"c":63.29,"h":63.385,"l":63.29,"n":68,"o":63.385,"t":"2026-08-31T18:00:00Z","v":1356,"vw":63.343874},{"c":63.3,"h":63.3,"l":63.2,"n":110,"o":63.21,"t":"2026-08-31T18:15:00Z","v":5734,"vw":63.217397},{"c":63.295,"h":63.325,"l":63.23,"n":86,"o":63.305,"t":"2026-08-31T18:30:00Z","v":2911,"vw":63.289543},{"c":63.27,"h":63.27,"l":63.2,"n":74,"o":63.2,"t":"2026-08-31T18:45:00Z","v":1301,"vw":63.233086},{"c":63.14,"h":63.33,"l":63.14,"n":173,"o":63.28,"t":"2026-08-31T19:00:00Z","v":3662,"vw":63.229357},{"c":63.215,"h":63.215,"l":63.16,"n":142,"o":63.18,"t":"2026-08-31T19:15:00Z","v":3891,"vw":63.173943},{"c":63.5,"h":63.5,"l":63.215,"n":147,"o":63.215,"t":"2026-08-31T19:30:00Z","v":3255,"vw":63.36875},{"c":63.41,"h":63.555,"l":63.33,"n":912,"o":63.405,"t":"2026-08-31T19:45:00Z","v":24904,"vw":63.428166},{"c":63.43,"h":63.43,"l":63.43,"n":11,"o":63.43,"t":"2026-08-31T20:00:00Z","v":43358,"vw":63.43},{"c":63.7,"h":63.7,"l":63.01,"n":118,"o":63.15,"t":"2026-09-01T13:30:00Z","v":4564,"vw":63.202644},{"c":63.64,"h":63.64,"l":63.5,"n":10,"o":63.5,"t":"2026-09-01T13:45:00Z","v":305,"vw":63.57},{"c":63.45,"h":63.69,"l":63.2561,"n":118,"o":63.59,"t":"2026-09-01T14:00:00Z","v":4329,"vw":63.510193},{"c":63.485,"h":63.535,"l":63.485,"n":70,"o":63.525,"t":"2026-09-01T14:15:00Z","v":1859,"vw":63.517368},{"c":63.42,"h":63.45,"l":63.42,"n":21,"o":63.45,"t":"2026-09-01T14:30:00Z","v":601,"vw":63.435},{"c":63.34,"h":63.46,"l":63.145,"n":281,"o":63.31,"t":"2026-09-01T14:45:00Z","v":14183,"vw":63.303296},{"c":63.48,"h":63.48,"l":63.335,"n":19,"o":63.335,"t":"2026-09-01T15:00:00Z","v":3029,"vw":63.467896},{"c":63.22,"h":63.3,"l":63.19,"n":226,"o":63.29,"t":"2026-09-01T15:30:00Z","v":8321,"vw":63.274601},{"c":63.165,"h":63.215,"l":63.16,"n":53,"o":63.215,"t":"2026-09-01T15:45:00Z","v":1285,"vw":63.184286},{"c":63.17,"h":63.19,"l":63.12,"n":50,"o":63.19,"t":"2026-09-01T16:00:00Z","v":2558,"vw":63.160526},{"c":62.73,"h":63.145,"l":62.73,"n":202,"o":63.09,"t":"2026-09-01T16:15:00Z","v":7852,"vw":63.050483},{"c":62.715,"h":62.74,"l":62.64,"n":89,"o":62.69,"t":"2026-09-01T16:30:00Z","v":3762,"vw":62.697634},{"c":62.6,"h":62.68,"l":62.6,"n":94,"o":62.68,"t":"2026-09-01T16:45:00Z","v":2471,"vw":62.632},{"c":62.51,"h":62.56,"l":62.48,"n":124,"o":62.5,"t":"2026-09-01T17:00:00Z","v":1806,"vw":62.505556},{"c":62.385,"h":62.52,"l":62.38,"n":98,"o":62.52,"t":"2026-09-01T17:15:00Z","v":5561,"vw":62.436748},{"c":62.41,"h":62.41,"l":62.39,"n":42,"o":62.405,"t":"2026-09-01T17:30:00Z","v":1641,"vw":62.40054},{"c":62.41,"h":62.41,"l":62.33,"n":140,"o":62.34,"t":"2026-09-01T17:45:00Z","v":4019,"vw":62.343953},{"c":62.365,"h":62.365,"l":62.32,"n":52,"o":62.32,"t":"2026-09-01T18:00:00Z","v":1271,"vw":62.353416},{"c":62.42,"h":62.43,"l":62.42,"n":25,"o":62.43,"t":"2026-09-01T18:15:00Z","v":414,"vw":62.425},{"c":62.205,"h":62.31,"l":62.16,"n":133,"o":62.255,"t":"2026-09-01T18:30:00Z","v":3147,"vw":62.250531},{"c":62.19,"h":62.24,"l":62.18,"n":78,"o":62.18,"t":"2026-09-01T18:45:00Z","v":2195,"vw":62.198383},{"c":62.19,"h":62.2,"l":62.19,"n":45,"o":62.2,"t":"2026-09-01T19:00:00Z","v":690,"vw":62.196154},{"c":62.18,"h":62.29,"l":62.18,"n":104,"o":62.225,"t":"2026-09-01T19:15:00Z","v":2701,"vw":62.25533},{"c":62.0901,"h":62.17,"l":62.0901,"n":152,"o":62.17,"t":"2026-09-01T19:30:00Z","v":3769,"vw":62.131353},{"c":62.33,"h":62.37,"l":61.84,"n":1015,"o":62.045,"t":"2026-09-01T19:45:00Z","v":46010,"vw":62.053215},{"c":62.28,"h":62.28,"l":62.28,"n":10,"o":62.28,"t":"2026-09-01T20:00:00Z","v":35538,"vw":62.28},{"c":62.71,"h":62.9399,"l":62.53,"n":42,"o":62.53,"t":"2026-09-02T13:30:00Z","v":2258,"vw":62.610527},{"c":63.29,"h":63.29,"l":62.77,"n":75,"o":62.9158,"t":"2026-09-02T13:45:00Z","v":2176,"vw":62.955213},{"c":63.32,"h":63.47,"l":63.17,"n":181,"o":63.3,"t":"2026-09-02T14:00:00Z","v":5074,"vw":63.300092},{"c":63.54,"h":63.6411,"l":63.3754,"n":66,"o":63.59,"t":"2026-09-02T14:15:00Z","v":2134,"vw":63.5179},{"c":63.81,"h":63.81,"l":63.565,"n":52,"o":63.565,"t":"2026-09-02T14:30:00Z","v":754,"vw":63.712},{"c":64.18,"h":64.315,"l":63.963,"n":171,"o":63.985,"t":"2026-09-02T14:45:00Z","v":3691,"vw":64.139725},{"c":64.01,"h":64.09,"l":63.99,"n":67,"o":64.01,"t":"2026-09-02T15:00:00Z","v":1140,"vw":64.031967},{"c":63.91,"h":64.01,"l":63.91,"n":49,"o":64.01,"t":"2026-09-02T15:15:00Z","v":1030,"vw":63.94},{"c":63.87,"h":63.91,"l":63.75,"n":178,"o":63.75,"t":"2026-09-02T15:30:00Z","v":3852,"vw":63.879392},{"c":64.09,"h":64.09,"l":64.09,"n":27,"o":64.09,"t":"2026-09-02T16:00:00Z","v":487,"vw":64.09},{"c":64.09,"h":64.165,"l":64.08,"n":85,"o":64.16,"t":"2026-09-02T16:15:00Z","v":2121,"vw":64.116},{"c":64.22,"h":64.22,"l":64.03,"n":65,"o":64.03,"t":"2026-09-02T16:30:00Z","v":1434,"vw":64.175533},{"c":64.145,"h":64.185,"l":64.11,"n":61,"o":64.17,"t":"2026-09-02T16:45:00Z","v":1954,"vw":64.137778},{"c":64.07,"h":64.2,"l":64.07,"n":125,"o":64.19,"t":"2026-09-02T17:00:00Z","v":3582,"vw":64.144286},{"c":64.04,"h":64.05,"l":64.04,"n":26,"o":64.05,"t":"2026-09-02T17:15:00Z","v":723,"vw":64.045},{"c":64.11,"h":64.11,"l":64.11,"n":6,"o":64.11,"t":"2026-09-02T17:30:00Z","v":118,"vw":64.11},{"c":64.1462,"h":64.1462,"l":64.1,"n":66,"o":64.1,"t":"2026-09-02T18:00:00Z","v":1244,"vw":64.114734},{"c":64.09,"h":64.09,"l":64.04,"n":76,"o":64.05,"t":"2026-09-02T18:15:00Z","v":2170,"vw":64.057504},{"c":64.11,"h":64.11,"l":64.04,"n":45,"o":64.09,"t":"2026-09-02T18:30:00Z","v":1775,"vw":64.092114},{"c":64.185,"h":64.185,"l":64.185,"n":55,"o":64.185,"t":"2026-09-02T18:45:00Z","v":947,"vw":64.185},{"c":64.22,"h":64.22,"l":64.16,"n":162,"o":64.17,"t":"2026-09-02T19:00:00Z","v":4900,"vw":64.187555},{"c":64.11,"h":64.23,"l":64.11,"n":104,"o":64.23,"t":"2026-09-02T19:15:00Z","v":1992,"vw":64.155187},{"c":64.04,"h":64.14,"l":64.04,"n":113,"o":64.14,"t":"2026-09-02T19:30:00Z","v":2273,"vw":64.085714},{"c":64.2,"h":64.2,"l":63.83,"n":983,"o":63.94,"t":"2026-09-02T19:45:00Z","v":24969,"vw":64.063907},{"c":63.19,"h":64.191,"l":63.19,"n":40,"o":64.11,"t":"2026-09-02T20:00:00Z","v":59134,"vw":64.107984},{"c":64.67,"h":64.67,"l":64.31,"n":47,"o":64.31,"t":"2026-09-03T13:30:00Z","v":2721,"vw":64.443882},{"c":64.635,"h":64.81,"l":64.21,"n":50,"o":64.69,"t":"2026-09-03T13:45:00Z","v":1138,"vw":64.603125},{"c":64.705,"h":64.705,"l":64.705,"n":7,"o":64.705,"t":"2026-09-03T14:00:00Z","v":135,"vw":64.705},{"c":64.54,"h":64.7699,"l":64.39,"n":53,"o":64.39,"t":"2026-09-03T14:15:00Z","v":2040,"vw":64.516529},{"c":64.68,"h":64.68,"l":64.33,"n":133,"o":64.36,"t":"2026-09-03T14:30:00Z","v":4733,"vw":64.47688},{"c":64.525,"h":64.56,"l":64.525,"n":51,"o":64.56,"t":"2026-09-03T14:45:00Z","v":3133,"vw":64.53111},{"c":64.37,"h":64.645,"l":64.37,"n":9,"o":64.515,"t":"2026-09-03T15:00:00Z","v":1212,"vw":64.51375},{"c":64.38,"h":64.38,"l":64.38,"n":4,"o":64.38,"t":"2026-09-03T15:15:00Z","v":123,"vw":64.38},{"c":64.47,"h":64.645,"l":64.47,"n":103,"o":64.63,"t":"2026-09-03T15:30:00Z","v":3185,"vw":64.578842},{"c":64.47,"h":64.545,"l":64.47,"n":56,"o":64.5175,"t":"2026-09-03T15:45:00Z","v":1520,"vw":64.530519},{"c":64.45,"h":64.45,"l":64.45,"n":11,"o":64.45,"t":"2026-09-03T16:00:00Z","v":121,"vw":64.45},{"c":64.34,"h":64.34,"l":64.29,"n":35,"o":64.31,"t":"2026-09-03T16:15:00Z","v":937,"vw":64.311427},{"c":64.37,"h":64.37,"l":64.37,"n":59,"o":64.37,"t":"2026-09-03T16:30:00Z","v":1208,"vw":64.37},{"c":64.32,"h":64.32,"l":64.32,"n":11,"o":64.32,"t":"2026-09-03T16:45:00Z","v":154,"vw":64.32},{"c":64.53,"h":64.53,"l":64.36,"n":129,"o":64.36,"t":"2026-09-03T17:00:00Z","v":3631,"vw":64.45342},{"c":64.47,"h":64.48,"l":64.47,"n":53,"o":64.48,"t":"2026-09-03T17:15:00Z","v":1546,"vw":64.472857},{"c":64.435,"h":64.46,"l":64.435,"n":12,"o":64.46,"t":"2026-09-03T17:30:00Z","v":416,"vw":64.44125},{"c":64.39,"h":64.495,"l":64.37,"n":78,"o":64.495,"t":"2026-09-03T17:45:00Z","v":1471,"vw":64.402426},{"c":64.385,"h":64.39,"l":64.315,"n":32,"o":64.39,"t":"2026-09-03T18:00:00Z","v":958,"vw":64.376532},{"c":64.39,"h":64.39,"l":64.39,"n":30,"o":64.39,"t":"2026-09-03T18:15:00Z","v":616,"vw":64.39},{"c":64.355,"h":64.355,"l":64.355,"n":19,"o":64.355,"t":"2026-09-03T18:30:00Z","v":376,"vw":64.355},{"c":64.425,"h":64.435,"l":64.39,"n":103,"o":64.39,"t":"2026-09-03T18:45:00Z","v":2668,"vw":64.414793},{"c":64.44,"h":64.47,"l":64.425,"n":97,"o":64.425,"t":"2026-09-03T19:00:00Z","v":1747,"vw":64.435578},{"c":64.43,"h":64.435,"l":64.43,"n":46,"o":64.435,"t":"2026-09-03T19:15:00Z","v":703,"vw":64.433977},{"c":64.26,"h":64.435,"l":64.26,"n":212,"o":64.38,"t":"2026-09-03T19:30:00Z","v":4814,"vw":64.376115},{"c":64.32,"h":64.44,"l":64.155,"n":749,"o":64.325,"t":"2026-09-03T19:45:00Z","v":24723,"vw":64.300497},{"c":64.34,"h":64.34,"l":64.34,"n":16,"o":64.34,"t":"2026-09-03T20:00:00Z","v":49587,"vw":64.34},{"c":64.36,"h":64.36,"l":63.97,"n":15,"o":64.08,"t":"2026-09-04T13:30:00Z","v":1171,"vw":64.08148},{"c":64.69,"h":64.745,"l":64.64,"n":47,"o":64.64,"t":"2026-09-04T13:45:00Z","v":1298,"vw":64.713},{"c":64.775,"h":64.8,"l":64.62,"n":57,"o":64.65,"t":"2026-09-04T14:00:00Z","v":2493,"vw":64.746805},{"c":65,"h":65,"l":64.825,"n":50,"o":64.825,"t":"2026-09-04T14:15:00Z","v":2943,"vw":64.97408},{"c":64.905,"h":64.905,"l":64.86,"n":48,"o":64.86,"t":"2026-09-04T14:30:00Z","v":778,"vw":64.88125},{"c":64.92,"h":64.92,"l":64.92,"n":7,"o":64.92,"t":"2026-09-04T14:45:00Z","v":121,"vw":64.92},{"c":64.94,"h":64.94,"l":64.94,"n":4,"o":64.94,"t":"2026-09-04T15:00:00Z","v":109,"vw":64.94},{"c":64.9,"h":64.92,"l":64.9,"n":16,"o":64.92,"t":"2026-09-04T15:15:00Z","v":429,"vw":64.913333},{"c":65.115,"h":65.115,"l":64.89,"n":170,"o":64.93,"t":"2026-09-04T15:30:00Z","v":4544,"vw":64.979205},{"c":65.055,"h":65.11,"l":65.01,"n":111,"o":65.105,"t":"2026-09-04T15:45:00Z","v":4639,"vw":65.086089},{"c":65.02,"h":65.05,"l":65,"n":99,"o":65.05,"t":"2026-09-04T16:00:00Z","v":2755,"vw":65.023386},{"c":65.075,"h":65.12,"l":65.04,"n":102,"o":65.04,"t":"2026-09-04T16:15:00Z","v":2463,"vw":65.091346},{"c":65.085,"h":65.09,"l":65.05,"n":57,"o":65.07,"t":"2026-09-04T16:30:00Z","v":1790,"vw":65.073052},{"c":65.15,"h":65.15,"l":65.15,"n":37,"o":65.15,"t":"2026-09-04T16:45:00Z","v":631,"vw":65.15},{"c":65.06,"h":65.115,"l":65.05,"n":124,"o":65.115,"t":"2026-09-04T17:00:00Z","v":3787,"vw":65.072753},{"c":65.01,"h":65.01,"l":65.01,"n":23,"o":65.01,"t":"2026-09-04T17:15:00Z","v":451,"vw":65.01},{"c":64.88,"h":64.965,"l":64.88,"n":15,"o":64.965,"t":"2026-09-04T17:30:00Z","v":572,"vw":64.931},{"c":64.795,"h":64.86,"l":64.795,"n":47,"o":64.86,"t":"2026-09-04T17:45:00Z","v":1588,"vw":64.847222},{"c":64.9,"h":64.9,"l":64.725,"n":119,"o":64.76,"t":"2026-09-04T18:00:00Z","v":4038,"vw":64.826995},{"c":64.84,"h":64.89,"l":64.84,"n":38,"o":64.89,"t":"2026-09-04T18:15:00Z","v":1046,"vw":64.846631},{"c":64.86,"h":64.865,"l":64.85,"n":75,"o":64.85,"t":"2026-09-04T18:30:00Z","v":1226,"vw":64.856098},{"c":64.8,"h":64.895,"l":64.8,"n":102,"o":64.87,"t":"2026-09-04T18:45:00Z","v":3807,"vw":64.856919},{"c":64.6,"h":64.845,"l":64.585,"n":41,"o":64.845,"t":"2026-09-04T19:00:00Z","v":1399,"vw":64.63},{"c":64.67,"h":64.67,"l":64.66,"n":80,"o":64.66,"t":"2026-09-04T19:15:00Z","v":1251,"vw":64.666063},{"c":64.965,"h":64.965,"l":64.72,"n":246,"o":64.72,"t":"2026-09-04T19:30:00Z","v":5563,"vw":64.829965},{"c":65.05,"h":65.1,"l":64.94,"n":468,"o":64.965,"t":"2026-09-04T19:45:00Z","v":11973,"vw":65.03709},{"c":65.04,"h":65.04,"l":65.04,"n":13,"o":65.04,"t":"2026-09-04T20:00:00Z","v":28403,"vw":65.04},{"c":64.95,"h":64.95,"l":64.95,"n":8,"o":64.95,"t":"2026-09-08T11:30:00Z","v":412,"vw":64.95},{"c":64.4,"h":64.85,"l":64.4,"n":141,"o":64.7,"t":"2026-09-08T13:30:00Z","v":3983,"vw":64.654498},{"c":64.46,"h":64.505,"l":64.46,"n":40,"o":64.505,"t":"2026-09-08T13:45:00Z","v":946,"vw":64.486821},{"c":64.385,"h":64.385,"l":64.385,"n":4,"o":64.385,"t":"2026-09-08T14:00:00Z","v":292,"vw":64.385},{"c":64.66,"h":64.675,"l":64.24,"n":175,"o":64.24,"t":"2026-09-08T14:15:00Z","v":7929,"vw":64.602247},{"c":64.75,"h":64.9,"l":64.5,"n":140,"o":64.675,"t":"2026-09-08T14:30:00Z","v":5114,"vw":64.652018},{"c":64.655,"h":64.7,"l":64.505,"n":89,"o":64.505,"t":"2026-09-08T14:45:00Z","v":4302,"vw":64.603743},{"c":64.64,"h":64.76,"l":64.64,"n":36,"o":64.665,"t":"2026-09-08T15:00:00Z","v":1583,"vw":64.660385},{"c":64.605,"h":64.7,"l":64.6,"n":66,"o":64.63,"t":"2026-09-08T15:15:00Z","v":5852,"vw":64.63105},{"c":64.7,"h":64.7,"l":64.68,"n":48,"o":64.68,"t":"2026-09-08T15:30:00Z","v":1011,"vw":64.696},{"c":64.54,"h":64.64,"l":64.54,"n":16,"o":64.64,"t":"2026-09-08T15:45:00Z","v":468,"vw":64.61109},{"c":64.84,"h":64.84,"l":64.74,"n":111,"o":64.74,"t":"2026-09-08T16:00:00Z","v":2493,"vw":64.793469},{"c":64.95,"h":64.95,"l":64.95,"n":11,"o":64.95,"t":"2026-09-08T16:15:00Z","v":167,"vw":64.95},{"c":64.855,"h":64.855,"l":64.78,"n":64,"o":64.84,"t":"2026-09-08T16:30:00Z","v":2123,"vw":64.830833},{"c":64.705,"h":64.805,"l":64.7,"n":44,"o":64.79,"t":"2026-09-08T16:45:00Z","v":953,"vw":64.752107},{"c":64.795,"h":64.795,"l":64.695,"n":50,"o":64.695,"t":"2026-09-08T17:00:00Z","v":2654,"vw":64.788071},{"c":64.7,"h":64.8,"l":64.7,"n":56,"o":64.7,"t":"2026-09-08T17:15:00Z","v":953,"vw":64.75},{"c":64.88,"h":64.88,"l":64.75,"n":18,"o":64.75,"t":"2026-09-08T17:30:00Z","v":371,"vw":64.815323},{"c":64.875,"h":64.91,"l":64.8,"n":70,"o":64.8,"t":"2026-09-08T17:45:00Z","v":1281,"vw":64.875714},{"c":64.82,"h":64.9,"l":64.82,"n":53,"o":64.9,"t":"2026-09-08T18:15:00Z","v":1078,"vw":64.873333},{"c":64.86,"h":64.865,"l":64.82,"n":52,"o":64.86,"t":"2026-09-08T18:30:00Z","v":1291,"vw":64.855808},{"c":64.7,"h":64.835,"l":64.58,"n":247,"o":64.82,"t":"2026-09-08T18:45:00Z","v":6770,"vw":64.713785},{"c":64.715,"h":64.72,"l":64.66,"n":34,"o":64.72,"t":"2026-09-08T19:00:00Z","v":921,"vw":64.706667},{"c":64.59,"h":64.715,"l":64.58,"n":148,"o":64.715,"t":"2026-09-08T19:15:00Z","v":4550,"vw":64.620944},{"c":64.74,"h":64.91,"l":64.66,"n":195,"o":64.66,"t":"2026-09-08T19:30:00Z","v":4090,"vw":64.733926},{"c":64.74,"h":64.915,"l":64.43,"n":948,"o":64.74,"t":"2026-09-08T19:45:00Z","v":33070,"vw":64.629217},{"c":64.71,"h":64.71,"l":64.71,"n":18,"o":64.71,"t":"2026-09-08T20:00:00Z","v":32806,"vw":64.71},{"c":64.8,"h":64.8,"l":64.8,"n":11,"o":64.8,"t":"2026-09-09T08:30:00Z","v":310,"vw":64.8},{"c":64.2,"h":64.32,"l":63.85,"n":166,"o":64.19,"t":"2026-09-09T13:30:00Z","v":6205,"vw":64.163003},{"c":63.44,"h":64.135,"l":63.44,"n":60,"o":63.98,"t":"2026-09-09T13:45:00Z","v":2097,"vw":63.904091},{"c":64.165,"h":64.39,"l":63.7,"n":106,"o":63.935,"t":"2026-09-09T14:00:00Z","v":3230,"vw":64.144282},{"c":64.55,"h":64.78,"l":64.21,"n":265,"o":64.35,"t":"2026-09-09T14:15:00Z","v":12714,"vw":64.650734},{"c":64.59,"h":64.625,"l":64.5,"n":128,"o":64.58,"t":"2026-09-09T14:30:00Z","v":3610,"vw":64.58685},{"c":64.58,"h":64.59,"l":64.44,"n":34,"o":64.47,"t":"2026-09-09T14:45:00Z","v":2980,"vw":64.574464},{"c":64.48,"h":64.655,"l":64.36,"n":108,"o":64.64,"t":"2026-09-09T15:00:00Z","v":5095,"vw":64.420921},{"c":64.3625,"h":64.46,"l":64.32,"n":127,"o":64.44,"t":"2026-09-09T15:15:00Z","v":3574,"vw":64.412125},{"c":64.23,"h":64.44,"l":64.1,"n":87,"o":64.44,"t":"2026-09-09T15:30:00Z","v":3307,"vw":64.257381},{"c":64.06,"h":64.18,"l":64.06,"n":66,"o":64.11,"t":"2026-09-09T15:45:00Z","v":1788,"vw":64.138889},{"c":64.09,"h":64.09,"l":64.04,"n":68,"o":64.08,"t":"2026-09-09T16:00:00Z","v":1719,"vw":64.073799},{"c":64.0679,"h":64.0679,"l":63.91,"n":89,"o":64.01,"t":"2026-09-09T16:15:00Z","v":2381,"vw":63.99658},{"c":63.86,"h":63.975,"l":63.86,"n":76,"o":63.94,"t":"2026-09-09T16:30:00Z","v":1721,"vw":63.919516},{"c":63.86,"h":63.89,"l":63.8,"n":109,"o":63.88,"t":"2026-09-09T16:45:00Z","v":3348,"vw":63.859181},{"c":63.82,"h":63.955,"l":63.82,"n":90,"o":63.9,"t":"2026-09-09T17:00:00Z","v":1174,"vw":63.88194},{"c":63.89,"h":63.91,"l":63.89,"n":61,"o":63.91,"t":"2026-09-09T17:15:00Z","v":1449,"vw":63.903428},{"c":63.93,"h":64,"l":63.88,"n":73,"o":64,"t":"2026-09-09T17:30:00Z","v":1677,"vw":63.939824},{"c":63.99,"h":64,"l":63.97,"n":97,"o":64,"t":"2026-09-09T17:45:00Z","v":2712,"vw":63.985476},{"c":64.05,"h":64.05,"l":63.94,"n":147,"o":63.99,"t":"2026-09-09T18:00:00Z","v":3323,"vw":64.001437},{"c":64.14,"h":64.15,"l":64.06,"n":158,"o":64.06,"t":"2026-09-09T18:15:00Z","v":3252,"vw":64.119521},{"c":64.02,"h":64.1225,"l":64.02,"n":140,"o":64.11,"t":"2026-09-09T18:30:00Z","v":4840,"vw":64.082195},{"c":64,"h":64.03,"l":63.975,"n":42,"o":64.03,"t":"2026-09-09T18:45:00Z","v":1478,"vw":64.002094},{"c":63.99,"h":64.07,"l":63.99,"n":70,"o":64.015,"t":"2026-09-09T19:00:00Z","v":2587,"vw":64.050443},{"c":63.99,"h":64.015,"l":63.97,"n":59,"o":64.015,"t":"2026-09-09T19:15:00Z","v":2422,"vw":63.986794},{"c":64.02,"h":64.13,"l":64.005,"n":286,"o":64.005,"t":"2026-09-09T19:30:00Z","v":8284,"vw":64.048613},{"c":64.19,"h":64.37,"l":63.96,"n":1504,"o":64.06,"t":"2026-09-09T19:45:00Z","v":40881,"vw":64.168697},{"c":64.12,"h":64.12,"l":64.12,"n":12,"o":64.12,"t":"2026-09-09T20:00:00Z","v":59269,"vw":64.12},{"c":64.15,"h":64.15,"l":64.15,"n":9,"o":64.15,"t":"2026-09-10T10:00:00Z","v":513,"vw":64.15},{"c":63.96,"h":63.96,"l":63.96,"n":2,"o":63.96,"t":"2026-09-10T12:00:00Z","v":125,"vw":63.96},{"c":64.335,"h":64.335,"l":63.825,"n":55,"o":63.97,"t":"2026-09-10T13:30:00Z","v":2061,"vw":64.05089},{"c":63.885,"h":64.11,"l":63.885,"n":62,"o":64.11,"t":"2026-09-10T13:45:00Z","v":2062,"vw":63.946786},{"c":63.4575,"h":63.83,"l":63.4575,"n":115,"o":63.71,"t":"2026-09-10T14:00:00Z","v":4056,"vw":63.748538},{"c":63.67,"h":63.8,"l":63.52,"n":109,"o":63.52,"t":"2026-09-10T14:15:00Z","v":2582,"vw":63.629262},{"c":63.765,"h":63.81,"l":63.67,"n":26,"o":63.67,"t":"2026-09-10T14:30:00Z","v":664,"vw":63.753149},{"c":63.84,"h":63.98,"l":63.8,"n":81,"o":63.8,"t":"2026-09-10T14:45:00Z","v":2884,"vw":63.866923},{"c":63.8128,"h":63.89,"l":63.77,"n":41,"o":63.77,"t":"2026-09-10T15:00:00Z","v":2123,"vw":63.815701},{"c":63.935,"h":63.935,"l":63.87,"n":32,"o":63.87,"t":"2026-09-10T15:15:00Z","v":544,"vw":63.9175},{"c":63.89,"h":63.89,"l":63.8,"n":48,"o":63.8,"t":"2026-09-10T15:30:00Z","v":1093,"vw":63.86},{"c":63.93,"h":63.93,"l":63.8,"n":92,"o":63.84,"t":"2026-09-10T15:45:00Z","v":2427,"vw":63.839286},{"c":63.88,"h":63.91,"l":63.88,"n":23,"o":63.91,"t":"2026-09-10T16:00:00Z","v":380,"vw":63.898889},{"c":63.91,"h":63.97,"l":63.88,"n":160,"o":63.88,"t":"2026-09-10T16:15:00Z","v":3519,"vw":63.914118},{"c":63.73,"h":63.91,"l":63.73,"n":131,"o":63.9,"t":"2026-09-10T16:30:00Z","v":2880,"vw":63.846681},{"c":63.81,"h":63.83,"l":63.735,"n":79,"o":63.78,"t":"2026-09-10T16:45:00Z","v":2910,"vw":63.789375},{"c":63.84,"h":63.84,"l":63.84,"n":50,"o":63.84,"t":"2026-09-10T17:00:00Z","v":1088,"vw":63.84},{"c":63.93,"h":63.93,"l":63.93,"n":80,"o":63.93,"t":"2026-09-10T17:15:00Z","v":1278,"vw":63.93},{"c":63.95,"h":63.98,"l":63.92,"n":129,"o":63.925,"t":"2026-09-10T17:30:00Z","v":2458,"vw":63.949712},{"c":63.9,"h":63.9,"l":63.9,"n":12,"o":63.9,"t":"2026-09-10T17:45:00Z","v":202,"vw":63.9},{"c":63.9,"h":63.97,"l":63.89,"n":62,"o":63.97,"t":"2026-09-10T18:00:00Z","v":1409,"vw":63.915},{"c":63.96,"h":63.96,"l":63.91,"n":75,"o":63.9217,"t":"2026-09-10T18:15:00Z","v":1682,"vw":63.937165},{"c":64.05,"h":64.05,"l":63.93,"n":153,"o":63.935,"t":"2026-09-10T18:30:00Z","v":4751,"vw":63.968709},{"c":64.12,"h":64.12,"l":63.985,"n":73,"o":64.04,"t":"2026-09-10T18:45:00Z","v":1780,"vw":64.043333},{"c":64.2,"h":64.25,"l":64.05,"n":162,"o":64.07,"t":"2026-09-10T19:00:00Z","v":3886,"vw":64.165757},{"c":64.23,"h":64.3,"l":64.2101,"n":212,"o":64.28,"t":"2026-09-10T19:15:00Z","v":7413,"vw":64.271327},{"c":64.44,"h":64.465,"l":64.16,"n":355,"o":64.22,"t":"2026-09-10T19:30:00Z","v":7925,"vw":64.301395},{"c":64.74,"h":64.76,"l":64.41,"n":1027,"o":64.425,"t":"2026-09-10T19:45:00Z","v":27001,"vw":64.651859},{"c":64.68,"h":64.68,"l":64.68,"n":28,"o":64.68,"t":"2026-09-10T20:00:00Z","v":43078,"vw":64.68},{"c":65.23,"h":65.5,"l":65.17,"n":83,"o":65.17,"t":"2026-09-11T13:30:00Z","v":2259,"vw":65.285821},{"c":64.51,"h":64.865,"l":64.47,"n":72,"o":64.865,"t":"2026-09-11T13:45:00Z","v":2371,"vw":64.760206},{"c":64.33,"h":64.465,"l":64.2,"n":80,"o":64.465,"t":"2026-09-11T14:00:00Z","v":1804,"vw":64.365312},{"c":63.92,"h":64.12,"l":63.92,"n":200,"o":64.09,"t":"2026-09-11T14:15:00Z","v":4596,"vw":64.033489},{"c":64.285,"h":64.285,"l":64.05,"n":37,"o":64.05,"t":"2026-09-11T14:30:00Z","v":950,"vw":64.128333},{"c":64.31,"h":64.31,"l":64.285,"n":45,"o":64.285,"t":"2026-09-11T14:45:00Z","v":593,"vw":64.2975},{"c":64.1,"h":64.24,"l":64,"n":250,"o":64.22,"t":"2026-09-11T15:00:00Z","v":18492,"vw":64.067673},{"c":64.17,"h":64.19,"l":64.1,"n":60,"o":64.1,"t":"2026-09-11T15:15:00Z","v":2613,"vw":64.165536},{"c":64.27,"h":64.27,"l":64.22,"n":81,"o":64.22,"t":"2026-09-11T15:30:00Z","v":1751,"vw":64.238847},{"c":64.17,"h":64.18,"l":64.17,"n":31,"o":64.18,"t":"2026-09-11T15:45:00Z","v":806,"vw":64.177416},{"c":64.115,"h":64.14,"l":64.055,"n":131,"o":64.13,"t":"2026-09-11T16:00:00Z","v":2378,"vw":64.119579},{"c":64.06,"h":64.18,"l":64.06,"n":117,"o":64.17,"t":"2026-09-11T16:15:00Z","v":2494,"vw":64.140755},{"c":64.22,"h":64.22,"l":64.11,"n":100,"o":64.11,"t":"2026-09-11T16:30:00Z","v":2152,"vw":64.165405},{"c":64.18,"h":64.21,"l":64.18,"n":35,"o":64.21,"t":"2026-09-11T16:45:00Z","v":512,"vw":64.195},{"c":64.18,"h":64.195,"l":64.13,"n":121,"o":64.195,"t":"2026-09-11T17:00:00Z","v":2859,"vw":64.154091},{"c":64.09,"h":64.15,"l":64.09,"n":81,"o":64.15,"t":"2026-09-11T17:15:00Z","v":1293,"vw":64.110833},{"c":64.06,"h":64.105,"l":64.02,"n":77,"o":64.105,"t":"2026-09-11T17:30:00Z","v":1651,"vw":64.057548},{"c":64.1,"h":64.1,"l":64.0497,"n":63,"o":64.0497,"t":"2026-09-11T17:45:00Z","v":1779,"vw":64.070688},{"c":64.18,"h":64.18,"l":64.18,"n":19,"o":64.18,"t":"2026-09-11T18:00:00Z","v":564,"vw":64.18},{"c":64.23,"h":64.23,"l":64.2,"n":46,"o":64.2,"t":"2026-09-11T18:15:00Z","v":1102,"vw":64.224},{"c":64.28,"h":64.3,"l":64.26,"n":83,"o":64.26,"t":"2026-09-11T18:30:00Z","v":2942,"vw":64.28428},{"c":64.35,"h":64.35,"l":64.31,"n":54,"o":64.35,"t":"2026-09-11T18:45:00Z","v":1194,"vw":64.333333},{"c":64.24,"h":64.32,"l":64.22,"n":110,"o":64.31,"t":"2026-09-11T19:00:00Z","v":3753,"vw":64.287635},{"c":64.26,"h":64.26,"l":64.21,"n":62,"o":64.21,"t":"2026-09-11T19:15:00Z","v":1410,"vw":64.238424},{"c":64.37,"h":64.37,"l":64.28,"n":86,"o":64.28,"t":"2026-09-11T19:30:00Z","v":2051,"vw":64.330532},{"c":64.33,"h":64.39,"l":64.2,"n":762,"o":64.38,"t":"2026-09-11T19:45:00Z","v":26774,"vw":64.335847},{"c":64.3,"h":64.3,"l":64.3,"n":23,"o":64.3,"t":"2026-09-11T20:00:00Z","v":69917,"vw":64.3},{"c":64.86,"h":65.075,"l":64.155,"n":168,"o":64.35,"t":"2026-09-14T13:30:00Z","v":4652,"vw":64.601419},{"c":64.865,"h":64.97,"l":64.25,"n":244,"o":64.88,"t":"2026-09-14T13:45:00Z","v":15141,"vw":64.716957},{"c":64.66,"h":65.07,"l":64.66,"n":126,"o":64.86,"t":"2026-09-14T14:00:00Z","v":4132,"vw":64.926741},{"c":64.71,"h":64.72,"l":64.69,"n":31,"o":64.69,"t":"2026-09-14T14:15:00Z","v":1187,"vw":64.70625},{"c":64.56,"h":64.8,"l":64.56,"n":78,"o":64.8,"t":"2026-09-14T14:30:00Z","v":2047,"vw":64.680757},{"c":64.475,"h":64.56,"l":64.44,"n":85,"o":64.56,"t":"2026-09-14T14:45:00Z","v":2258,"vw":64.502125},{"c":64.21,"h":64.52,"l":64.21,"n":149,"o":64.45,"t":"2026-09-14T15:00:00Z","v":3670,"vw":64.383095},{"c":64.21,"h":64.34,"l":64.09,"n":174,"o":64.25,"t":"2026-09-14T15:15:00Z","v":11557,"vw":64.225038},{"c":64.5,"h":64.59,"l":64.21,"n":346,"o":64.21,"t":"2026-09-14T15:30:00Z","v":8382,"vw":64.37376},{"c":64.57,"h":64.65,"l":64.5,"n":102,"o":64.55,"t":"2026-09-14T15:45:00Z","v":3066,"vw":64.579889},{"c":64.61,"h":64.65,"l":64.5,"n":64,"o":64.5,"t":"2026-09-14T16:00:00Z","v":1211,"vw":64.59875},{"c":64.7,"h":64.72,"l":64.65,"n":92,"o":64.65,"t":"2026-09-14T16:15:00Z","v":3445,"vw":64.701619},{"c":64.72,"h":64.8,"l":64.59,"n":411,"o":64.735,"t":"2026-09-14T16:30:00Z","v":19441,"vw":64.669546},{"c":64.65,"h":64.85,"l":64.62,"n":164,"o":64.69,"t":"2026-09-14T16:45:00Z","v":7579,"vw":64.707384},{"c":64.53,"h":64.68,"l":64.53,"n":133,"o":64.65,"t":"2026-09-14T17:00:00Z","v":4551,"vw":64.604917},{"c":64.605,"h":64.605,"l":64.48,"n":69,"o":64.54,"t":"2026-09-14T17:15:00Z","v":3543,"vw":64.571242},{"c":64.42,"h":64.605,"l":64.42,"n":81,"o":64.605,"t":"2026-09-14T17:30:00Z","v":1592,"vw":64.514542},{"c":64.51,"h":64.51,"l":64.4,"n":98,"o":64.47,"t":"2026-09-14T17:45:00Z","v":2299,"vw":64.477273},{"c":64.62,"h":64.65,"l":64.54,"n":68,"o":64.65,"t":"2026-09-14T18:00:00Z","v":1417,"vw":64.612142},{"c":64.675,"h":64.71,"l":64.62,"n":108,"o":64.66,"t":"2026-09-14T18:15:00Z","v":2417,"vw":64.67},{"c":64.6,"h":64.67,"l":64.6,"n":86,"o":64.62,"t":"2026-09-14T18:30:00Z","v":1788,"vw":64.621361},{"c":64.6,"h":64.7,"l":64.57,"n":179,"o":64.67,"t":"2026-09-14T18:45:00Z","v":4793,"vw":64.649466},{"c":64.52,"h":64.56,"l":64.485,"n":126,"o":64.56,"t":"2026-09-14T19:00:00Z","v":3078,"vw":64.52},{"c":64.46,"h":64.55,"l":64.46,"n":94,"o":64.49,"t":"2026-09-14T19:15:00Z","v":2052,"vw":64.497152},{"c":64.44,"h":64.47,"l":64.4,"n":310,"o":64.45,"t":"2026-09-14T19:30:00Z","v":6423,"vw":64.430192},{"c":64.63,"h":64.685,"l":64.45,"n":953,"o":64.48,"t":"2026-09-14T19:45:00Z","v":26032,"vw":64.601614},{"c":64.61,"h":64.61,"l":64.61,"n":17,"o":64.61,"t":"2026-09-14T20:00:00Z","v":46202,"vw":64.61},{"c":64.87,"h":64.87,"l":64.525,"n":72,"o":64.64,"t":"2026-09-15T13:30:00Z","v":1891,"vw":64.600745},{"c":64.77,"h":64.88,"l":64.77,"n":55,"o":64.88,"t":"2026-09-15T13:45:00Z","v":1169,"vw":64.81},{"c":64.9,"h":65,"l":64.77,"n":103,"o":64.77,"t":"2026-09-15T14:00:00Z","v":3188,"vw":64.927741},{"c":64.83,"h":64.97,"l":64.745,"n":47,"o":64.97,"t":"2026-09-15T14:15:00Z","v":1096,"vw":64.810833},{"c":64.51,"h":64.86,"l":64.51,"n":199,"o":64.86,"t":"2026-09-15T14:30:00Z","v":8859,"vw":64.695979},{"c":64.505,"h":64.505,"l":64.25,"n":127,"o":64.25,"t":"2026-09-15T14:45:00Z","v":9031,"vw":64.290973},{"c":64.21,"h":64.29,"l":64.18,"n":361,"o":64.29,"t":"2026-09-15T15:00:00Z","v":13046,"vw":64.258879},{"c":64.21,"h":64.28,"l":64.09,"n":265,"o":64.25,"t":"2026-09-15T15:15:00Z","v":7753,"vw":64.209204},{"c":64.16,"h":64.3,"l":64.14,"n":133,"o":64.29,"t":"2026-09-15T15:30:00Z","v":3047,"vw":64.203828},{"c":64.0075,"h":64.13,"l":63.97,"n":289,"o":64.11,"t":"2026-09-15T15:45:00Z","v":5513,"vw":64.040178},{"c":64.01,"h":64.01,"l":64.01,"n":13,"o":64.01,"t":"2026-09-15T16:00:00Z","v":324,"vw":64.01},{"c":64.085,"h":64.085,"l":63.93,"n":135,"o":64.015,"t":"2026-09-15T16:15:00Z","v":5225,"vw":64.014827},{"c":64.1,"h":64.1,"l":64.02,"n":135,"o":64.08,"t":"2026-09-15T16:30:00Z","v":3035,"vw":64.068309},{"c":64.13,"h":64.13,"l":64,"n":307,"o":64.04,"t":"2026-09-15T16:45:00Z","v":20157,"vw":64.035722},{"c":64.1,"h":64.18,"l":64.1,"n":29,"o":64.18,"t":"2026-09-15T17:00:00Z","v":614,"vw":64.14},{"c":64.0224,"h":64.08,"l":64.0224,"n":83,"o":64.08,"t":"2026-09-15T17:15:00Z","v":1658,"vw":64.067197},{"c":64.08,"h":64.08,"l":64.02,"n":190,"o":64.07,"t":"2026-09-15T17:30:00Z","v":7073,"vw":64.043501},{"c":64.29,"h":64.29,"l":64.1,"n":183,"o":64.1,"t":"2026-09-15T17:45:00Z","v":10218,"vw":64.116004},{"c":64.295,"h":64.37,"l":64.23,"n":124,"o":64.28,"t":"2026-09-15T18:00:00Z","v":4810,"vw":64.299093},{"c":64.34,"h":64.34,"l":64.255,"n":56,"o":64.255,"t":"2026-09-15T18:15:00Z","v":2803,"vw":64.29747},{"c":64.375,"h":64.385,"l":64.3,"n":140,"o":64.305,"t":"2026-09-15T18:30:00Z","v":3219,"vw":64.337752},{"c":64.41,"h":64.41,"l":64.34,"n":111,"o":64.375,"t":"2026-09-15T18:45:00Z","v":2786,"vw":64.373148},{"c":64.28,"h":64.38,"l":64.28,"n":189,"o":64.38,"t":"2026-09-15T19:00:00Z","v":5232,"vw":64.346703},{"c":64.13,"h":64.275,"l":64.13,"n":188,"o":64.275,"t":"2026-09-15T19:15:00Z","v":3707,"vw":64.192018},{"c":64.065,"h":64.17,"l":64.065,"n":172,"o":64.16,"t":"2026-09-15T19:30:00Z","v":3527,"vw":64.122059},{"c":64.1,"h":64.28,"l":63.95,"n":1223,"o":64.07,"t":"2026-09-15T19:45:00Z","v":40464,"vw":64.07777},{"c":64.1,"h":64.1,"l":64.1,"n":15,"o":64.1,"t":"2026-09-15T20:00:00Z","v":60931,"vw":64.1},{"c":63.68,"h":64.475,"l":63.435,"n":208,"o":64.1,"t":"2026-09-16T13:30:00Z","v":8502,"vw":64.097438},{"c":63.81,"h":64.02,"l":63.715,"n":89,"o":63.715,"t":"2026-09-16T13:45:00Z","v":3135,"vw":63.891105},{"c":64.14,"h":64.14,"l":63.755,"n":16,"o":63.755,"t":"2026-09-16T14:00:00Z","v":526,"vw":63.92125},{"c":63.585,"h":63.775,"l":63.43,"n":109,"o":63.44,"t":"2026-09-16T14:15:00Z","v":3892,"vw":63.548091},{"c":63.63,"h":63.75,"l":63.345,"n":166,"o":63.345,"t":"2026-09-16T14:30:00Z","v":3696,"vw":63.558483},{"c":63.77,"h":63.9,"l":63.6575,"n":104,"o":63.78,"t":"2026-09-16T14:45:00Z","v":3441,"vw":63.794402},{"c":63.88,"h":64,"l":63.88,"n":53,"o":64,"t":"2026-09-16T15:00:00Z","v":1531,"vw":63.926667},{"c":63.81,"h":63.93,"l":63.79,"n":224,"o":63.865,"t":"2026-09-16T15:15:00Z","v":6629,"vw":63.861595},{"c":63.51,"h":63.87,"l":63.25,"n":770,"o":63.87,"t":"2026-09-16T15:30:00Z","v":62997,"vw":63.557146},{"c":63.47,"h":63.65,"l":63.47,"n":80,"o":63.49,"t":"2026-09-16T15:45:00Z","v":2847,"vw":63.555483},{"c":63.535,"h":63.535,"l":63.42,"n":68,"o":63.44,"t":"2026-09-16T16:00:00Z","v":1324,"vw":63.465649},{"c":63.54,"h":63.595,"l":63.48,"n":154,"o":63.53,"t":"2026-09-16T16:15:00Z","v":5546,"vw":63.528749},{"c":63.48,"h":63.48,"l":63.41,"n":113,"o":63.465,"t":"2026-09-16T16:30:00Z","v":1851,"vw":63.442168},{"c":63.67,"h":63.67,"l":63.47,"n":141,"o":63.48,"t":"2026-09-16T16:45:00Z","v":4715,"vw":63.546869},{"c":63.58,"h":63.63,"l":63.58,"n":85,"o":63.63,"t":"2026-09-16T17:00:00Z","v":2540,"vw":63.604766},{"c":63.685,"h":63.71,"l":63.6,"n":129,"o":63.6,"t":"2026-09-16T17:15:00Z","v":6608,"vw":63.622818},{"c":63.66,"h":63.695,"l":63.63,"n":70,"o":63.695,"t":"2026-09-16T17:30:00Z","v":2035,"vw":63.654934},{"c":63.53,"h":63.72,"l":63.53,"n":137,"o":63.66,"t":"2026-09-16T17:45:00Z","v":3261,"vw":63.651338},{"c":62.9,"h":63.49,"l":62.88,"n":285,"o":63.46,"t":"2026-09-16T18:00:00Z","v":10698,"vw":63.118579},{"c":62.98,"h":63.14,"l":62.98,"n":164,"o":63.11,"t":"2026-09-16T18:15:00Z","v":3729,"vw":63.025211},{"c":62.73,"h":62.86,"l":62.515,"n":350,"o":62.74,"t":"2026-09-16T18:30:00Z","v":7322,"vw":62.722994},{"c":62.1,"h":62.7175,"l":62.1,"n":211,"o":62.685,"t":"2026-09-16T18:45:00Z","v":3322,"vw":62.39079},{"c":61.84,"h":62.175,"l":61.79,"n":287,"o":62.1,"t":"2026-09-16T19:00:00Z","v":5509,"vw":61.943708},{"c":61.86,"h":61.9,"l":61.5,"n":624,"o":61.835,"t":"2026-09-16T19:15:00Z","v":13131,"vw":61.679803},{"c":62.09,"h":62.255,"l":61.875,"n":437,"o":61.88,"t":"2026-09-16T19:30:00Z","v":10661,"vw":62.084748},{"c":62.62,"h":62.7,"l":62.04,"n":1239,"o":62.205,"t":"2026-09-16T19:45:00Z","v":47098,"vw":62.42534},{"c":62.62,"h":62.62,"l":62.62,"n":16,"o":62.62,"t":"2026-09-16T20:00:00Z","v":121815,"vw":62.62},{"c":61.8,"h":62.4,"l":58.99,"n":45,"o":62.4,"t":"2026-09-16T23:00:00Z","v":3185,"vw":61.832628},{"c":62.13,"h":62.13,"l":61.55,"n":31,"o":62.12,"t":"2026-09-16T23:15:00Z","v":823,"vw":62.027082},{"c":62.6,"h":62.8,"l":62.1,"n":38,"o":62.8,"t":"2026-09-17T08:45:00Z","v":1734,"vw":62.649105},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-09-17T10:00:00Z","v":127,"vw":62.69},{"c":62.8,"h":63.35,"l":62.56,"n":296,"o":63.35,"t":"2026-09-17T13:30:00Z","v":17116,"vw":63.058306},{"c":62.94,"h":62.955,"l":62.7375,"n":199,"o":62.955,"t":"2026-09-17T13:45:00Z","v":7251,"vw":62.881999},{"c":62.76,"h":62.94,"l":62.66,"n":235,"o":62.94,"t":"2026-09-17T14:00:00Z","v":8509,"vw":62.772762},{"c":62.73,"h":62.81,"l":62.71,"n":259,"o":62.7425,"t":"2026-09-17T14:15:00Z","v":5981,"vw":62.756332},{"c":62.81,"h":62.85,"l":62.67,"n":190,"o":62.71,"t":"2026-09-17T14:30:00Z","v":5375,"vw":62.787715},{"c":62.61,"h":62.7,"l":62.59,"n":205,"o":62.7,"t":"2026-09-17T14:45:00Z","v":5396,"vw":62.631359},{"c":62.74,"h":62.74,"l":62.59,"n":133,"o":62.59,"t":"2026-09-17T15:00:00Z","v":4646,"vw":62.660953},{"c":62.81,"h":62.82,"l":62.735,"n":81,"o":62.79,"t":"2026-09-17T15:15:00Z","v":2726,"vw":62.797895},{"c":62.9,"h":62.985,"l":62.79,"n":158,"o":62.79,"t":"2026-09-17T15:30:00Z","v":6622,"vw":62.860473},{"c":62.805,"h":62.83,"l":62.805,"n":65,"o":62.83,"t":"2026-09-17T15:45:00Z","v":1918,"vw":62.813571},{"c":62.85,"h":62.85,"l":62.79,"n":158,"o":62.82,"t":"2026-09-17T16:00:00Z","v":8726,"vw":62.81832},{"c":62.98,"h":62.98,"l":62.875,"n":30,"o":62.875,"t":"2026-09-17T16:15:00Z","v":750,"vw":62.935319},{"c":62.89,"h":62.92,"l":62.86,"n":114,"o":62.92,"t":"2026-09-17T16:30:00Z","v":2978,"vw":62.887198},{"c":62.89,"h":62.965,"l":62.87,"n":161,"o":62.89,"t":"2026-09-17T16:45:00Z","v":5013,"vw":62.901482},{"c":62.88,"h":62.905,"l":62.84,"n":96,"o":62.84,"t":"2026-09-17T17:00:00Z","v":3398,"vw":62.866345},{"c":62.84,"h":62.935,"l":62.84,"n":54,"o":62.935,"t":"2026-09-17T17:15:00Z","v":789,"vw":62.915697},{"c":62.82,"h":62.86,"l":62.82,"n":82,"o":62.855,"t":"2026-09-17T17:30:00Z","v":2334,"vw":62.852606},{"c":62.685,"h":62.87,"l":62.685,"n":259,"o":62.82,"t":"2026-09-17T17:45:00Z","v":4566,"vw":62.803174},{"c":62.65,"h":62.65,"l":62.615,"n":66,"o":62.62,"t":"2026-09-17T18:00:00Z","v":3420,"vw":62.626661},{"c":62.655,"h":62.72,"l":62.65,"n":122,"o":62.66,"t":"2026-09-17T18:15:00Z","v":2996,"vw":62.67973},{"c":62.64,"h":62.67,"l":62.6,"n":165,"o":62.65,"t":"2026-09-17T18:30:00Z","v":4578,"vw":62.635708},{"c":62.6,"h":62.6,"l":62.56,"n":195,"o":62.6,"t":"2026-09-17T18:45:00Z","v":3980,"vw":62.58069},{"c":62.44,"h":62.5775,"l":62.44,"n":150,"o":62.5775,"t":"2026-09-17T19:00:00Z","v":2882,"vw":62.490435},{"c":62.45,"h":62.555,"l":62.44,"n":323,"o":62.47,"t":"2026-09-17T19:15:00Z","v":7752,"vw":62.503724},{"c":62.53,"h":62.54,"l":62.44,"n":383,"o":62.44,"t":"2026-09-17T19:30:00Z","v":9010,"vw":62.503482},{"c":62.69,"h":62.8,"l":62.32,"n":1616,"o":62.5,"t":"2026-09-17T19:45:00Z","v":69181,"vw":62.691136},{"c":62.71,"h":62.71,"l":62.65,"n":23,"o":62.65,"t":"2026-09-17T20:00:00Z","v":65337,"vw":62.709814},{"c":62.85,"h":62.85,"l":62.85,"n":2,"o":62.85,"t":"2026-09-18T09:15:00Z","v":1001,"vw":62.85},{"c":62.3,"h":62.3,"l":62.3,"n":10,"o":62.3,"t":"2026-09-18T13:15:00Z","v":540,"vw":62.3},{"c":61.865,"h":62.48,"l":61.77,"n":80,"o":62.32,"t":"2026-09-18T13:30:00Z","v":49555,"vw":62.218671},{"c":61.98,"h":62.39,"l":61.73,"n":231,"o":61.73,"t":"2026-09-18T13:45:00Z","v":7273,"vw":62.152387},{"c":62.06,"h":62.07,"l":61.98,"n":154,"o":61.98,"t":"2026-09-18T14:00:00Z","v":5394,"vw":61.999883},{"c":62.11,"h":62.28,"l":62.035,"n":104,"o":62.23,"t":"2026-09-18T14:15:00Z","v":3151,"vw":62.201117},{"c":62.2,"h":62.32,"l":62.2,"n":53,"o":62.29,"t":"2026-09-18T14:30:00Z","v":1402,"vw":62.269167},{"c":62.31,"h":62.31,"l":62.31,"n":12,"o":62.31,"t":"2026-09-18T14:45:00Z","v":281,"vw":62.31},{"c":62.16,"h":62.26,"l":62.1,"n":117,"o":62.26,"t":"2026-09-18T15:00:00Z","v":2624,"vw":62.173019},{"c":61.98,"h":62.23,"l":61.98,"n":219,"o":62.07,"t":"2026-09-18T15:15:00Z","v":5244,"vw":62.14063},{"c":62.16,"h":62.16,"l":61.99,"n":90,"o":61.99,"t":"2026-09-18T15:30:00Z","v":1707,"vw":62.097125},{"c":62.23,"h":62.275,"l":62.13,"n":103,"o":62.17,"t":"2026-09-18T15:45:00Z","v":2252,"vw":62.191242},{"c":62.25,"h":62.345,"l":62.24,"n":102,"o":62.345,"t":"2026-09-18T16:15:00Z","v":2217,"vw":62.264735},{"c":62.35,"h":62.35,"l":62.335,"n":17,"o":62.335,"t":"2026-09-18T16:30:00Z","v":327,"vw":62.3425},{"c":62.46,"h":62.46,"l":62.345,"n":33,"o":62.345,"t":"2026-09-18T16:45:00Z","v":1315,"vw":62.426995},{"c":62.61,"h":62.61,"l":62.5,"n":59,"o":62.51,"t":"2026-09-18T17:00:00Z","v":2137,"vw":62.559929},{"c":62.66,"h":62.66,"l":62.595,"n":30,"o":62.595,"t":"2026-09-18T17:15:00Z","v":705,"vw":62.632746},{"c":62.7813,"h":62.7813,"l":62.665,"n":61,"o":62.68,"t":"2026-09-18T17:30:00Z","v":1113,"vw":62.702965},{"c":62.82,"h":62.82,"l":62.75,"n":76,"o":62.76,"t":"2026-09-18T18:00:00Z","v":1938,"vw":62.766282},{"c":62.69,"h":62.775,"l":62.69,"n":66,"o":62.775,"t":"2026-09-18T18:15:00Z","v":931,"vw":62.74},{"c":62.83,"h":62.83,"l":62.69,"n":129,"o":62.745,"t":"2026-09-18T18:30:00Z","v":2623,"vw":62.773689},{"c":62.84,"h":62.87,"l":62.81,"n":87,"o":62.81,"t":"2026-09-18T18:45:00Z","v":1486,"vw":62.843571},{"c":62.87,"h":62.87,"l":62.81,"n":56,"o":62.81,"t":"2026-09-18T19:00:00Z","v":763,"vw":62.85},{"c":62.87,"h":62.92,"l":62.86,"n":193,"o":62.875,"t":"2026-09-18T19:15:00Z","v":3692,"vw":62.893258},{"c":63.14,"h":63.14,"l":62.83,"n":268,"o":62.89,"t":"2026-09-18T19:30:00Z","v":6087,"vw":62.981553},{"c":63.44,"h":63.59,"l":62.895,"n":1645,"o":63.2,"t":"2026-09-18T19:45:00Z","v":99775,"vw":63.308833},{"c":63.38,"h":63.38,"l":63.38,"n":37,"o":63.38,"t":"2026-09-18T20:00:00Z","v":669203,"vw":63.38},{"c":63.3825,"h":63.3825,"l":63.3825,"n":1,"o":63.3825,"t":"2026-09-18T20:15:00Z","v":536,"vw":63.3825},{"c":63.18,"h":63.5,"l":60,"n":43,"o":63.4,"t":"2026-09-18T20:30:00Z","v":6485,"vw":62.992942},{"c":63.2,"h":63.4,"l":63.02,"n":21,"o":63.17,"t":"2026-09-18T20:45:00Z","v":2313,"vw":63.222355},{"c":63.39,"h":63.49,"l":63.2,"n":10,"o":63.29,"t":"2026-09-18T21:00:00Z","v":847,"vw":63.352176},{"c":63.47,"h":63.47,"l":63.47,"n":1,"o":63.47,"t":"2026-09-18T21:45:00Z","v":158,"vw":63.47},{"c":63.5,"h":63.5,"l":63.5,"n":24,"o":63.5,"t":"2026-09-21T08:30:00Z","v":2149,"vw":63.5},{"c":63.53,"h":63.94,"l":63.235,"n":245,"o":63.62,"t":"2026-09-21T13:30:00Z","v":9542,"vw":63.643803},{"c":63.33,"h":63.77,"l":63.29,"n":162,"o":63.53,"t":"2026-09-21T13:45:00Z","v":3931,"vw":63.537945},{"c":63.42,"h":63.42,"l":63.055,"n":72,"o":63.055,"t":"2026-09-21T14:00:00Z","v":3197,"vw":63.318966},{"c":63.195,"h":63.38,"l":63.195,"n":49,"o":63.36,"t":"2026-09-21T14:15:00Z","v":732,"vw":63.288333},{"c":63.055,"h":63.195,"l":63.055,"n":48,"o":63.18,"t":"2026-09-21T14:30:00Z","v":2138,"vw":63.146299},{"c":63.21,"h":63.21,"l":63.05,"n":42,"o":63.05,"t":"2026-09-21T14:45:00Z","v":1324,"vw":63.15055},{"c":63.37,"h":63.41,"l":63.25,"n":169,"o":63.29,"t":"2026-09-21T15:00:00Z","v":4388,"vw":63.324329},{"c":63.17,"h":63.35,"l":63.17,"n":119,"o":63.32,"t":"2026-09-21T15:15:00Z","v":3276,"vw":63.249474},{"c":63.11,"h":63.15,"l":63.11,"n":54,"o":63.15,"t":"2026-09-21T15:30:00Z","v":1106,"vw":63.139412},{"c":62.99,"h":63.12,"l":62.99,"n":146,"o":63.09,"t":"2026-09-21T15:45:00Z","v":4209,"vw":63.058417},{"c":63.05,"h":63.06,"l":62.95,"n":154,"o":62.95,"t":"2026-09-21T16:00:00Z","v":4344,"vw":62.996112},{"c":62.99,"h":63.12,"l":62.99,"n":105,"o":63.12,"t":"2026-09-21T16:15:00Z","v":3514,"vw":63.09375},{"c":63.16,"h":63.16,"l":63.04,"n":49,"o":63.04,"t":"2026-09-21T16:30:00Z","v":553,"vw":63.1},{"c":63.18,"h":63.18,"l":63.11,"n":126,"o":63.15,"t":"2026-09-21T16:45:00Z","v":3028,"vw":63.148533},{"c":63.18,"h":63.18,"l":63.14,"n":97,"o":63.14,"t":"2026-09-21T17:00:00Z","v":2326,"vw":63.15125},{"c":63.09,"h":63.2,"l":63.06,"n":162,"o":63.2,"t":"2026-09-21T17:15:00Z","v":4254,"vw":63.133997},{"c":63.09,"h":63.09,"l":63.09,"n":17,"o":63.09,"t":"2026-09-21T17:30:00Z","v":392,"vw":63.09},{"c":63.05,"h":63.07,"l":62.97,"n":100,"o":62.97,"t":"2026-09-21T17:45:00Z","v":2017,"vw":63.00375},{"c":63.13,"h":63.13,"l":63.065,"n":51,"o":63.065,"t":"2026-09-21T18:00:00Z","v":1416,"vw":63.073678},{"c":63.2,"h":63.23,"l":63.12,"n":111,"o":63.13,"t":"2026-09-21T18:15:00Z","v":2948,"vw":63.17563},{"c":63.14,"h":63.22,"l":63.14,"n":74,"o":63.22,"t":"2026-09-21T18:30:00Z","v":2751,"vw":63.201538},{"c":63.37,"h":63.41,"l":63.22,"n":157,"o":63.22,"t":"2026-09-21T18:45:00Z","v":4178,"vw":63.276117},{"c":63.44,"h":63.44,"l":63.35,"n":105,"o":63.39,"t":"2026-09-21T19:00:00Z","v":2695,"vw":63.416862},{"c":63.32,"h":63.4,"l":63.32,"n":226,"o":63.4,"t":"2026-09-21T19:15:00Z","v":4427,"vw":63.373868},{"c":63.27,"h":63.35,"l":63.21,"n":351,"o":63.34,"t":"2026-09-21T19:30:00Z","v":9356,"vw":63.273277},{"c":62.75,"h":63.32,"l":62.69,"n":1096,"o":63.285,"t":"2026-09-21T19:45:00Z","v":35791,"vw":62.915388},{"c":62.75,"h":62.75,"l":62.75,"n":31,"o":62.75,"t":"2026-09-21T20:00:00Z","v":54846,"vw":62.75},{"c":62.9,"h":62.9,"l":62.9,"n":3,"o":62.9,"t":"2026-09-21T23:45:00Z","v":1995,"vw":62.9},{"c":62.8,"h":62.8,"l":62.8,"n":12,"o":62.8,"t":"2026-09-22T08:00:00Z","v":2231,"vw":62.8},{"c":63,"h":64,"l":63,"n":60,"o":64,"t":"2026-09-22T11:15:00Z","v":2809,"vw":63.611111},{"c":62.91,"h":63.19,"l":62.75,"n":18,"o":63.19,"t":"2026-09-22T11:30:00Z","v":997,"vw":62.924563},{"c":63.3,"h":64,"l":63.3,"n":67,"o":64,"t":"2026-09-22T13:15:00Z","v":1691,"vw":63.650656},{"c":62.87,"h":63.16,"l":62.87,"n":43,"o":62.9,"t":"2026-09-22T13:30:00Z","v":2612,"vw":62.938143},{"c":62.87,"h":62.87,"l":62.87,"n":7,"o":62.87,"t":"2026-09-22T13:45:00Z","v":309,"vw":62.87},{"c":63.135,"h":63.3,"l":63.01,"n":92,"o":63.15,"t":"2026-09-22T14:00:00Z","v":1687,"vw":63.169421},{"c":62.95,"h":63,"l":62.82,"n":149,"o":62.97,"t":"2026-09-22T14:15:00Z","v":4540,"vw":62.928099},{"c":62.62,"h":62.915,"l":62.62,"n":178,"o":62.915,"t":"2026-09-22T14:30:00Z","v":3190,"vw":62.795455},{"c":62.44,"h":62.59,"l":62.28,"n":177,"o":62.59,"t":"2026-09-22T14:45:00Z","v":2221,"vw":62.426327},{"c":62.39,"h":62.4,"l":62.39,"n":33,"o":62.4,"t":"2026-09-22T15:00:00Z","v":1073,"vw":62.396667},{"c":62.43,"h":62.43,"l":62.34,"n":107,"o":62.34,"t":"2026-09-22T15:15:00Z","v":2141,"vw":62.389701},{"c":62.49,"h":62.49,"l":62.39,"n":66,"o":62.39,"t":"2026-09-22T15:30:00Z","v":960,"vw":62.44},{"c":62.57,"h":62.61,"l":62.42,"n":131,"o":62.42,"t":"2026-09-22T15:45:00Z","v":2665,"vw":62.509851},{"c":62.59,"h":62.59,"l":62.49,"n":49,"o":62.585,"t":"2026-09-22T16:00:00Z","v":772,"vw":62.56},{"c":62.58,"h":62.68,"l":62.58,"n":38,"o":62.68,"t":"2026-09-22T16:15:00Z","v":796,"vw":62.63},{"c":62.71,"h":62.71,"l":62.575,"n":222,"o":62.575,"t":"2026-09-22T16:30:00Z","v":7130,"vw":62.650736},{"c":62.8,"h":62.8,"l":62.685,"n":62,"o":62.685,"t":"2026-09-22T16:45:00Z","v":2268,"vw":62.718419},{"c":62.85,"h":62.99,"l":62.82,"n":300,"o":62.82,"t":"2026-09-22T17:00:00Z","v":12451,"vw":62.877676},{"c":62.9,"h":62.92,"l":62.81,"n":145,"o":62.87,"t":"2026-09-22T17:15:00Z","v":3992,"vw":62.853459},{"c":63.01,"h":63.14,"l":63.01,"n":97,"o":63.12,"t":"2026-09-22T17:30:00Z","v":4189,"vw":63.106869},{"c":63.34,"h":63.34,"l":63.04,"n":168,"o":63.05,"t":"2026-09-22T17:45:00Z","v":3399,"vw":63.175},{"c":63.18,"h":63.25,"l":63.15,"n":81,"o":63.25,"t":"2026-09-22T18:00:00Z","v":2198,"vw":63.200392},{"c":63.25,"h":63.29,"l":63.23,"n":116,"o":63.23,"t":"2026-09-22T18:15:00Z","v":3308,"vw":63.256096},{"c":63.24,"h":63.24,"l":63.2,"n":75,"o":63.23,"t":"2026-09-22T18:30:00Z","v":1323,"vw":63.220354},{"c":63.15,"h":63.225,"l":63.15,"n":114,"o":63.225,"t":"2026-09-22T18:45:00Z","v":2057,"vw":63.189445},{"c":63.07,"h":63.17,"l":63.07,"n":179,"o":63.16,"t":"2026-09-22T19:00:00Z","v":4420,"vw":63.146055},{"c":63.2175,"h":63.285,"l":63.08,"n":214,"o":63.08,"t":"2026-09-22T19:15:00Z","v":6038,"vw":63.20425},{"c":63.23,"h":63.3,"l":63.16,"n":343,"o":63.2,"t":"2026-09-22T19:30:00Z","v":8692,"vw":63.244165},{"c":63.07,"h":63.285,"l":62.91,"n":1429,"o":63.28,"t":"2026-09-22T19:45:00Z","v":55564,"vw":63.089203},{"c":63.02,"h":63.02,"l":63.02,"n":25,"o":63.02,"t":"2026-09-22T20:00:00Z","v":55247,"vw":63.02},{"c":63.05,"h":63.05,"l":63.05,"n":2,"o":63.05,"t":"2026-09-23T08:00:00Z","v":1001,"vw":63.05},{"c":62.78,"h":62.78,"l":62.78,"n":1,"o":62.78,"t":"2026-09-23T10:00:00Z","v":100,"vw":62.78},{"c":63.16,"h":63.16,"l":62.77,"n":77,"o":62.77,"t":"2026-09-23T13:30:00Z","v":3989,"vw":63.001813},{"c":63.14,"h":63.18,"l":62.9,"n":124,"o":63.06,"t":"2026-09-23T13:45:00Z","v":4273,"vw":62.99015},{"c":63.38,"h":63.38,"l":63.04,"n":83,"o":63.18,"t":"2026-09-23T14:00:00Z","v":2535,"vw":63.218109},{"c":63.3,"h":63.48,"l":63.3,"n":87,"o":63.46,"t":"2026-09-23T14:15:00Z","v":2937,"vw":63.421111},{"c":63.285,"h":63.295,"l":63.285,"n":7,"o":63.295,"t":"2026-09-23T14:30:00Z","v":307,"vw":63.290833},{"c":63.19,"h":63.27,"l":63.15,"n":118,"o":63.15,"t":"2026-09-23T14:45:00Z","v":3172,"vw":63.226176},{"c":63.27,"h":63.3,"l":63.12,"n":129,"o":63.12,"t":"2026-09-23T15:00:00Z","v":3629,"vw":63.200385},{"c":63.09,"h":63.35,"l":63.09,"n":157,"o":63.35,"t":"2026-09-23T15:15:00Z","v":4178,"vw":63.213452},{"c":63.07,"h":63.17,"l":62.98,"n":136,"o":63.1,"t":"2026-09-23T15:30:00Z","v":3298,"vw":63.077997},{"c":63.02,"h":63.06,"l":63,"n":102,"o":63.0275,"t":"2026-09-23T15:45:00Z","v":7332,"vw":63.041555},{"c":63.02,"h":63.03,"l":62.97,"n":94,"o":63.03,"t":"2026-09-23T16:00:00Z","v":2287,"vw":63.015455},{"c":62.99,"h":62.99,"l":62.955,"n":51,"o":62.97,"t":"2026-09-23T16:15:00Z","v":1984,"vw":62.963929},{"c":62.975,"h":62.995,"l":62.945,"n":80,"o":62.995,"t":"2026-09-23T16:30:00Z","v":3902,"vw":62.956061},{"c":62.945,"h":63.01,"l":62.92,"n":108,"o":62.975,"t":"2026-09-23T16:45:00Z","v":2773,"vw":62.959711},{"c":62.825,"h":62.89,"l":62.74,"n":188,"o":62.88,"t":"2026-09-23T17:00:00Z","v":5908,"vw":62.808854},{"c":62.98,"h":62.98,"l":62.83,"n":113,"o":62.845,"t":"2026-09-23T17:15:00Z","v":5600,"vw":62.865165},{"c":62.875,"h":62.95,"l":62.83,"n":102,"o":62.95,"t":"2026-09-23T17:30:00Z","v":2218,"vw":62.912408},{"c":63.01,"h":63.01,"l":63.01,"n":10,"o":63.01,"t":"2026-09-23T17:45:00Z","v":158,"vw":63.01},{"c":63.02,"h":63.02,"l":63.02,"n":9,"o":63.02,"t":"2026-09-23T18:00:00Z","v":164,"vw":63.02},{"c":62.91,"h":62.97,"l":62.91,"n":182,"o":62.97,"t":"2026-09-23T18:15:00Z","v":3697,"vw":62.951382},{"c":62.71,"h":62.91,"l":62.71,"n":169,"o":62.91,"t":"2026-09-23T18:30:00Z","v":3527,"vw":62.807143},{"c":62.74,"h":62.74,"l":62.655,"n":90,"o":62.66,"t":"2026-09-23T18:45:00Z","v":1989,"vw":62.693611},{"c":62.72,"h":62.72,"l":62.61,"n":183,"o":62.7,"t":"2026-09-23T19:00:00Z","v":4812,"vw":62.679535},{"c":62.5,"h":62.62,"l":62.5,"n":123,"o":62.55,"t":"2026-09-23T19:15:00Z","v":3276,"vw":62.563228},{"c":62.44,"h":62.52,"l":62.44,"n":218,"o":62.46,"t":"2026-09-23T19:30:00Z","v":3745,"vw":62.483054},{"c":62.27,"h":62.42,"l":62.06,"n":889,"o":62.42,"t":"2026-09-23T19:45:00Z","v":25350,"vw":62.267992},{"c":62.22,"h":62.22,"l":62.22,"n":27,"o":62.22,"t":"2026-09-23T20:00:00Z","v":39532,"vw":62.22},{"c":62.2,"h":62.2,"l":62.2,"n":2,"o":62.2,"t":"2026-09-23T21:45:00Z","v":3000,"vw":62.2},{"c":62.39,"h":62.39,"l":62.39,"n":1,"o":62.39,"t":"2026-09-24T10:30:00Z","v":100,"vw":62.39},{"c":62.2,"h":62.25,"l":62.2,"n":22,"o":62.25,"t":"2026-09-24T11:45:00Z","v":1405,"vw":62.241457},{"c":62.355,"h":62.56,"l":62.355,"n":16,"o":62.56,"t":"2026-09-24T13:30:00Z","v":1149,"vw":62.539823},{"c":62.595,"h":62.595,"l":62.55,"n":18,"o":62.55,"t":"2026-09-24T13:45:00Z","v":255,"vw":62.5725},{"c":62.55,"h":62.63,"l":62.5,"n":65,"o":62.5,"t":"2026-09-24T14:00:00Z","v":1850,"vw":62.549},{"c":62.46,"h":62.46,"l":62.46,"n":2,"o":62.46,"t":"2026-09-24T14:15:00Z","v":101,"vw":62.46},{"c":62.2,"h":62.3925,"l":62.2,"n":47,"o":62.385,"t":"2026-09-24T14:30:00Z","v":1123,"vw":62.319865},{"c":62.3,"h":62.41,"l":62.3,"n":125,"o":62.36,"t":"2026-09-24T14:45:00Z","v":2548,"vw":62.355333},{"c":62.23,"h":62.27,"l":62.1,"n":98,"o":62.27,"t":"2026-09-24T15:00:00Z","v":1645,"vw":62.182497},{"c":62.2,"h":62.24,"l":62.2,"n":19,"o":62.24,"t":"2026-09-24T15:15:00Z","v":426,"vw":62.219512},{"c":62.145,"h":62.32,"l":62.145,"n":74,"o":62.32,"t":"2026-09-24T15:30:00Z","v":4197,"vw":62.209485},{"c":62.18,"h":62.21,"l":62.18,"n":37,"o":62.21,"t":"2026-09-24T15:45:00Z","v":1050,"vw":62.188678},{"c":62.245,"h":62.245,"l":62.21,"n":50,"o":62.21,"t":"2026-09-24T16:00:00Z","v":1164,"vw":62.219615},{"c":62.45,"h":62.94,"l":62.31,"n":167,"o":62.31,"t":"2026-09-24T16:15:00Z","v":4560,"vw":62.49239},{"c":62.73,"h":62.75,"l":62.47,"n":170,"o":62.47,"t":"2026-09-24T16:30:00Z","v":4264,"vw":62.597955},{"c":62.69,"h":62.75,"l":62.625,"n":78,"o":62.63,"t":"2026-09-24T16:45:00Z","v":2077,"vw":62.68328},{"c":62.63,"h":62.67,"l":62.55,"n":54,"o":62.55,"t":"2026-09-24T17:00:00Z","v":1038,"vw":62.628571},{"c":62.6414,"h":62.71,"l":62.6414,"n":34,"o":62.69,"t":"2026-09-24T17:15:00Z","v":988,"vw":62.668405},{"c":62.55,"h":62.55,"l":62.55,"n":10,"o":62.55,"t":"2026-09-24T17:30:00Z","v":151,"vw":62.55},{"c":62.74,"h":62.74,"l":62.61,"n":102,"o":62.62,"t":"2026-09-24T17:45:00Z","v":2353,"vw":62.658182},{"c":62.695,"h":62.705,"l":62.695,"n":29,"o":62.7,"t":"2026-09-24T18:00:00Z","v":1078,"vw":62.700783},{"c":62.79,"h":62.79,"l":62.67,"n":67,"o":62.67,"t":"2026-09-24T18:15:00Z","v":1516,"vw":62.755},{"c":62.71,"h":62.75,"l":62.64,"n":58,"o":62.64,"t":"2026-09-24T18:30:00Z","v":1082,"vw":62.71},{"c":62.64,"h":62.7,"l":62.64,"n":47,"o":62.66,"t":"2026-09-24T19:00:00Z","v":970,"vw":62.666623},{"c":62.62,"h":62.675,"l":62.62,"n":20,"o":62.675,"t":"2026-09-24T19:15:00Z","v":499,"vw":62.654705},{"c":62.875,"h":62.915,"l":62.71,"n":201,"o":62.72,"t":"2026-09-24T19:30:00Z","v":5217,"vw":62.783272},{"c":62.81,"h":63.12,"l":62.72,"n":1106,"o":62.905,"t":"2026-09-24T19:45:00Z","v":39526,"vw":62.88203},{"c":62.8,"h":62.8,"l":62.8,"n":22,"o":62.8,"t":"2026-09-24T20:00:00Z","v":43792,"vw":62.8},{"c":62.9,"h":62.9,"l":62.9,"n":25,"o":62.9,"t":"2026-09-24T20:15:00Z","v":2018,"vw":62.9},{"c":63.16,"h":63.23,"l":62.99,"n":30,"o":62.99,"t":"2026-09-25T13:30:00Z","v":2565,"vw":63.118692},{"c":63.16,"h":63.49,"l":62.985,"n":116,"o":63.49,"t":"2026-09-25T13:45:00Z","v":3518,"vw":63.124535},{"c":63.04,"h":63.19,"l":62.88,"n":32,"o":63.19,"t":"2026-09-25T14:00:00Z","v":1055,"vw":63.037402},{"c":63.34,"h":63.34,"l":63.11,"n":13,"o":63.31,"t":"2026-09-25T14:15:00Z","v":484,"vw":63.2725},{"c":63.35,"h":63.39,"l":63.28,"n":181,"o":63.33,"t":"2026-09-25T14:30:00Z","v":5010,"vw":63.306873},{"c":63.26,"h":63.26,"l":63.14,"n":144,"o":63.24,"t":"2026-09-25T14:45:00Z","v":3250,"vw":63.196111},{"c":63.345,"h":63.345,"l":63.29,"n":43,"o":63.34,"t":"2026-09-25T15:00:00Z","v":1202,"vw":63.323},{"c":63.46,"h":63.46,"l":63.42,"n":4,"o":63.42,"t":"2026-09-25T15:15:00Z","v":224,"vw":63.44},{"c":63.315,"h":63.45,"l":63.26,"n":173,"o":63.43,"t":"2026-09-25T15:30:00Z","v":3446,"vw":63.355934},{"c":63.68,"h":63.68,"l":63.36,"n":144,"o":63.37,"t":"2026-09-25T15:45:00Z","v":3749,"vw":63.4878},{"c":63.88,"h":63.91,"l":63.735,"n":452,"o":63.78,"t":"2026-09-25T16:00:00Z","v":22237,"vw":63.81063},{"c":63.72,"h":63.92,"l":63.72,"n":83,"o":63.91,"t":"2026-09-25T16:15:00Z","v":2548,"vw":63.857856},{"c":63.84,"h":63.94,"l":63.76,"n":85,"o":63.92,"t":"2026-09-25T16:30:00Z","v":3571,"vw":63.8153},{"c":63.79,"h":63.84,"l":63.79,"n":13,"o":63.84,"t":"2026-09-25T16:45:00Z","v":255,"vw":63.815},{"c":63.865,"h":63.965,"l":63.8,"n":106,"o":63.89,"t":"2026-09-25T17:00:00Z","v":3311,"vw":63.891719},{"c":63.93,"h":63.95,"l":63.855,"n":61,"o":63.855,"t":"2026-09-25T17:15:00Z","v":2110,"vw":63.912448},{"c":63.715,"h":63.88,"l":63.6404,"n":144,"o":63.88,"t":"2026-09-25T17:30:00Z","v":3843,"vw":63.754927},{"c":63.8,"h":63.8,"l":63.79,"n":25,"o":63.79,"t":"2026-09-25T17:45:00Z","v":902,"vw":63.796753},{"c":63.745,"h":63.84,"l":63.685,"n":79,"o":63.84,"t":"2026-09-25T18:00:00Z","v":2766,"vw":63.760257},{"c":63.815,"h":63.89,"l":63.745,"n":75,"o":63.745,"t":"2026-09-25T18:15:00Z","v":2657,"vw":63.824233},{"c":63.79,"h":63.79,"l":63.71,"n":82,"o":63.77,"t":"2026-09-25T18:30:00Z","v":2685,"vw":63.734286},{"c":63.8,"h":63.8,"l":63.75,"n":90,"o":63.78,"t":"2026-09-25T18:45:00Z","v":2681,"vw":63.776125},{"c":63.78,"h":63.81,"l":63.74,"n":72,"o":63.765,"t":"2026-09-25T19:00:00Z","v":2477,"vw":63.77833},{"c":63.75,"h":63.81,"l":63.75,"n":235,"o":63.775,"t":"2026-09-25T19:15:00Z","v":4804,"vw":63.78631},{"c":63.92,"h":63.92,"l":63.67,"n":274,"o":63.74,"t":"2026-09-25T19:30:00Z","v":6918,"vw":63.80846},{"c":63.55,"h":63.91,"l":63.47,"n":1294,"o":63.91,"t":"2026-09-25T19:45:00Z","v":60199,"vw":63.652411},{"c":63.5,"h":63.5,"l":63.5,"n":29,"o":63.5,"t":"2026-09-25T20:00:00Z","v":46363,"vw":63.5},{"c":63.6,"h":63.6,"l":63.6,"n":10,"o":63.6,"t":"2026-09-25T23:15:00Z","v":4002,"vw":63.6},{"c":63.09,"h":63.09,"l":63.09,"n":1,"o":63.09,"t":"2026-09-28T08:00:00Z","v":100,"vw":63.09},{"c":63.435,"h":63.595,"l":62.18,"n":148,"o":63.38,"t":"2026-09-28T13:30:00Z","v":8910,"vw":63.233887},{"c":63.34,"h":63.645,"l":63.3,"n":89,"o":63.55,"t":"2026-09-28T13:45:00Z","v":3113,"vw":63.364565},{"c":63.47,"h":63.55,"l":63.4,"n":46,"o":63.4,"t":"2026-09-28T14:00:00Z","v":1833,"vw":63.47043},{"c":63.41,"h":63.41,"l":63.28,"n":92,"o":63.36,"t":"2026-09-28T14:15:00Z","v":2067,"vw":63.318},{"c":63.34,"h":63.6,"l":63.31,"n":52,"o":63.52,"t":"2026-09-28T14:30:00Z","v":1368,"vw":63.42},{"c":63.11,"h":63.37,"l":63.11,"n":96,"o":63.37,"t":"2026-09-28T14:45:00Z","v":2833,"vw":63.198182},{"c":63.14,"h":63.21,"l":63.14,"n":91,"o":63.18,"t":"2026-09-28T15:00:00Z","v":1951,"vw":63.163119},{"c":63.27,"h":63.27,"l":63.16,"n":137,"o":63.22,"t":"2026-09-28T15:15:00Z","v":3033,"vw":63.214},{"c":63.27,"h":63.39,"l":63.26,"n":39,"o":63.26,"t":"2026-09-28T15:30:00Z","v":1271,"vw":63.303636},{"c":63.2,"h":63.27,"l":63.2,"n":88,"o":63.27,"t":"2026-09-28T15:45:00Z","v":1532,"vw":63.2325},{"c":63.19,"h":63.21,"l":63.16,"n":38,"o":63.21,"t":"2026-09-28T16:00:00Z","v":1124,"vw":63.176111},{"c":63.485,"h":63.49,"l":63.18,"n":287,"o":63.24,"t":"2026-09-28T16:15:00Z","v":6657,"vw":63.320948},{"c":63.25,"h":63.39,"l":63.25,"n":70,"o":63.39,"t":"2026-09-28T16:30:00Z","v":1512,"vw":63.28375},{"c":63.24,"h":63.29,"l":63.19,"n":120,"o":63.29,"t":"2026-09-28T16:45:00Z","v":2412,"vw":63.223191},{"c":63.5068,"h":63.62,"l":63.25,"n":243,"o":63.28,"t":"2026-09-28T17:00:00Z","v":7330,"vw":63.429687},{"c":63.36,"h":63.36,"l":63.36,"n":6,"o":63.36,"t":"2026-09-28T17:15:00Z","v":295,"vw":63.36},{"c":63.4,"h":63.4,"l":63.31,"n":56,"o":63.31,"t":"2026-09-28T17:30:00Z","v":1133,"vw":63.351667},{"c":63.405,"h":63.54,"l":63.405,"n":54,"o":63.435,"t":"2026-09-28T17:45:00Z","v":1559,"vw":63.428412},{"c":63.34,"h":63.34,"l":63.31,"n":32,"o":63.31,"t":"2026-09-28T18:00:00Z","v":505,"vw":63.325},{"c":63.34,"h":63.34,"l":63.28,"n":121,"o":63.31,"t":"2026-09-28T18:15:00Z","v":2578,"vw":63.309484},{"c":63.35,"h":63.35,"l":63.35,"n":14,"o":63.35,"t":"2026-09-28T18:30:00Z","v":132,"vw":63.35},{"c":63.225,"h":63.31,"l":63.2,"n":153,"o":63.295,"t":"2026-09-28T18:45:00Z","v":4009,"vw":63.262632},{"c":63.065,"h":63.27,"l":63.065,"n":195,"o":63.27,"t":"2026-09-28T19:00:00Z","v":23386,"vw":63.174938},{"c":63.15,"h":63.15,"l":63.05,"n":125,"o":63.08,"t":"2026-09-28T19:15:00Z","v":3287,"vw":63.107568},{"c":63.23,"h":63.26,"l":63.09,"n":232,"o":63.13,"t":"2026-09-28T19:30:00Z","v":6212,"vw":63.179221},{"c":63.12,"h":63.3,"l":63.055,"n":1032,"o":63.21,"t":"2026-09-28T19:45:00Z","v":40394,"vw":63.175748},{"c":63.07,"h":63.07,"l":63.07,"n":21,"o":63.07,"t":"2026-09-28T20:00:00Z","v":61013,"vw":63.07},{"c":63.68,"h":63.705,"l":62.68,"n":155,"o":63.27,"t":"2026-09-29T13:30:00Z","v":9861,"vw":63.318933},{"c":63.05,"h":63.34,"l":63.015,"n":134,"o":63.28,"t":"2026-09-29T13:45:00Z","v":5488,"vw":63.192709},{"c":63.045,"h":63.13,"l":62.94,"n":120,"o":63.11,"t":"2026-09-29T14:00:00Z","v":3066,"vw":63.050417},{"c":63.01,"h":63.2875,"l":63.01,"n":92,"o":63.145,"t":"2026-09-29T14:15:00Z","v":2874,"vw":63.115962},{"c":62.935,"h":63.05,"l":62.865,"n":59,"o":63.05,"t":"2026-09-29T14:30:00Z","v":1185,"vw":62.962188},{"c":62.915,"h":62.92,"l":62.905,"n":31,"o":62.905,"t":"2026-09-29T14:45:00Z","v":908,"vw":62.912143},{"c":62.6,"h":62.84,"l":62.6,"n":142,"o":62.84,"t":"2026-09-29T15:00:00Z","v":4938,"vw":62.675566},{"c":62.41,"h":62.485,"l":62.39,"n":119,"o":62.48,"t":"2026-09-29T15:15:00Z","v":4155,"vw":62.429855},{"c":62.37,"h":62.485,"l":62.3,"n":168,"o":62.4,"t":"2026-09-29T15:30:00Z","v":5059,"vw":62.38849},{"c":62.34,"h":62.3751,"l":62.295,"n":113,"o":62.375,"t":"2026-09-29T15:45:00Z","v":2250,"vw":62.355358},{"c":62.27,"h":62.35,"l":62.195,"n":76,"o":62.33,"t":"2026-09-29T16:00:00Z","v":1414,"vw":62.258458},{"c":62.085,"h":62.21,"l":62.085,"n":85,"o":62.21,"t":"2026-09-29T16:15:00Z","v":2477,"vw":62.14248},{"c":62.185,"h":62.2,"l":62.115,"n":45,"o":62.115,"t":"2026-09-29T16:30:00Z","v":2049,"vw":62.182295},{"c":62.25,"h":62.294,"l":62.2301,"n":39,"o":62.25,"t":"2026-09-29T16:45:00Z","v":5080,"vw":62.249849},{"c":62.06,"h":62.23,"l":62.05,"n":41,"o":62.23,"t":"2026-09-29T17:00:00Z","v":4856,"vw":62.088345},{"c":62.07,"h":62.07,"l":62.06,"n":29,"o":62.065,"t":"2026-09-29T17:15:00Z","v":950,"vw":62.065833},{"c":62.17,"h":62.17,"l":62.11,"n":57,"o":62.11,"t":"2026-09-29T17:30:00Z","v":1821,"vw":62.12901},{"c":62.03,"h":62.19,"l":62.03,"n":92,"o":62.19,"t":"2026-09-29T17:45:00Z","v":3039,"vw":62.140112},{"c":61.775,"h":62.07,"l":61.745,"n":253,"o":62.005,"t":"2026-09-29T18:00:00Z","v":14195,"vw":61.83299},{"c":61.96,"h":61.96,"l":61.88,"n":108,"o":61.88,"t":"2026-09-29T18:15:00Z","v":3370,"vw":61.89},{"c":61.98,"h":62.04,"l":61.96,"n":85,"o":61.96,"t":"2026-09-29T18:30:00Z","v":1743,"vw":61.993673},{"c":62.045,"h":62.09,"l":62.03,"n":44,"o":62.09,"t":"2026-09-29T18:45:00Z","v":1330,"vw":62.056765},{"c":62.08,"h":62.08,"l":61.99,"n":110,"o":62.02,"t":"2026-09-29T19:00:00Z","v":3873,"vw":62.048677},{"c":62.19,"h":62.2,"l":62.04,"n":120,"o":62.09,"t":"2026-09-29T19:15:00Z","v":3728,"vw":62.10813},{"c":62.23,"h":62.23,"l":62.07,"n":235,"o":62.18,"t":"2026-09-29T19:30:00Z","v":9648,"vw":62.159755},{"c":62.35,"h":62.475,"l":62.26,"n":653,"o":62.28,"t":"2026-09-29T19:45:00Z","v":27941,"vw":62.362495},{"c":62.31,"h":62.31,"l":62.31,"n":15,"o":62.31,"t":"2026-09-29T20:00:00Z","v":44739,"vw":62.31},{"c":62.4,"h":62.4,"l":62.4,"n":10,"o":62.4,"t":"2026-09-29T21:15:00Z","v":4008,"vw":62.4},{"c":62.43,"h":62.43,"l":62.43,"n":1,"o":62.43,"t":"2026-09-30T08:00:00Z","v":100,"vw":62.43},{"c":62.325,"h":62.425,"l":62.03,"n":124,"o":62.03,"t":"2026-09-30T13:30:00Z","v":3995,"vw":62.197468},{"c":61.92,"h":62.055,"l":61.92,"n":30,"o":62.055,"t":"2026-09-30T13:45:00Z","v":2961,"vw":61.934568},{"c":62.21,"h":62.22,"l":61.92,"n":171,"o":61.92,"t":"2026-09-30T14:00:00Z","v":4262,"vw":62.02368},{"c":62.275,"h":62.36,"l":62.09,"n":102,"o":62.11,"t":"2026-09-30T14:15:00Z","v":2365,"vw":62.211431},{"c":62.03,"h":62.2,"l":62.015,"n":65,"o":62.14,"t":"2026-09-30T14:30:00Z","v":1679,"vw":62.13625},{"c":62.07,"h":62.1,"l":61.99,"n":157,"o":62.07,"t":"2026-09-30T14:45:00Z","v":3250,"vw":62.042632},{"c":61.965,"h":62.045,"l":61.965,"n":98,"o":62.045,"t":"2026-09-30T15:00:00Z","v":2315,"vw":62.023971},{"c":61.895,"h":62.02,"l":61.88,"n":72,"o":62.02,"t":"2026-09-30T15:15:00Z","v":2075,"vw":61.919817},{"c":61.75,"h":61.885,"l":61.63,"n":236,"o":61.88,"t":"2026-09-30T15:30:00Z","v":13005,"vw":61.795376},{"c":61.75,"h":61.765,"l":61.75,"n":35,"o":61.765,"t":"2026-09-30T15:45:00Z","v":685,"vw":61.758125},{"c":61.505,"h":61.92,"l":61.47,"n":339,"o":61.82,"t":"2026-09-30T16:00:00Z","v":9631,"vw":61.630094},{"c":61.43,"h":61.6,"l":61.43,"n":159,"o":61.4925,"t":"2026-09-30T16:15:00Z","v":7498,"vw":61.533123},{"c":61.505,"h":61.56,"l":61.44,"n":120,"o":61.445,"t":"2026-09-30T16:30:00Z","v":2355,"vw":61.491172},{"c":61.51,"h":61.51,"l":61.45,"n":48,"o":61.46,"t":"2026-09-30T16:45:00Z","v":1645,"vw":61.477456},{"c":61.43,"h":61.5,"l":61.43,"n":90,"o":61.46,"t":"2026-09-30T17:00:00Z","v":3480,"vw":61.44269},{"c":61.255,"h":61.395,"l":61.23,"n":118,"o":61.395,"t":"2026-09-30T17:15:00Z","v":3293,"vw":61.281154},{"c":61.32,"h":61.32,"l":61.22,"n":72,"o":61.22,"t":"2026-09-30T17:30:00Z","v":1341,"vw":61.2725},{"c":61.32,"h":61.32,"l":61.22,"n":87,"o":61.29,"t":"2026-09-30T17:45:00Z","v":2085,"vw":61.263437},{"c":61.2,"h":61.31,"l":61.2,"n":68,"o":61.31,"t":"2026-09-30T18:00:00Z","v":1996,"vw":61.285},{"c":61.27,"h":61.28,"l":61.16,"n":135,"o":61.2,"t":"2026-09-30T18:15:00Z","v":4546,"vw":61.210496},{"c":61.3,"h":61.3,"l":61.28,"n":47,"o":61.29,"t":"2026-09-30T18:30:00Z","v":850,"vw":61.29},{"c":61.08,"h":61.26,"l":60.98,"n":324,"o":61.25,"t":"2026-09-30T18:45:00Z","v":10116,"vw":61.082208},{"c":61.235,"h":61.26,"l":61.115,"n":133,"o":61.12,"t":"2026-09-30T19:00:00Z","v":2913,"vw":61.165466},{"c":61.3,"h":61.33,"l":61.235,"n":176,"o":61.235,"t":"2026-09-30T19:15:00Z","v":4068,"vw":61.282394},{"c":61.38,"h":61.45,"l":61.27,"n":380,"o":61.32,"t":"2026-09-30T19:30:00Z","v":16859,"vw":61.408603},{"c":61.11,"h":61.41,"l":61.1,"n":1040,"o":61.395,"t":"2026-09-30T19:45:00Z","v":34755,"vw":61.28029},{"c":61.11,"h":61.11,"l":61.11,"n":27,"o":61.11,"t":"2026-09-30T20:00:00Z","v":69178,"vw":61.11},{"c":61.4,"h":61.4,"l":61.26,"n":3,"o":61.4,"t":"2026-10-01T12:45:00Z","v":1794,"vw":61.384393},{"c":61.26,"h":61.26,"l":61.26,"n":15,"o":61.26,"t":"2026-10-01T13:15:00Z","v":1083,"vw":61.26},{"c":60.235,"h":61.26,"l":60.16,"n":230,"o":60.61,"t":"2026-10-01T13:30:00Z","v":13146,"vw":60.742013},{"c":60.26,"h":60.51,"l":60.25,"n":50,"o":60.51,"t":"2026-10-01T13:45:00Z","v":1283,"vw":60.291429},{"c":60.15,"h":60.54,"l":59.91,"n":43,"o":60.36,"t":"2026-10-01T14:00:00Z","v":1021,"vw":60.222552},{"c":59.95,"h":60.075,"l":59.86,"n":105,"o":59.94,"t":"2026-10-01T14:15:00Z","v":2242,"vw":59.948513},{"c":60.31,"h":60.31,"l":60.12,"n":76,"o":60.12,"t":"2026-10-01T14:30:00Z","v":2935,"vw":60.202667},{"c":60.09,"h":60.325,"l":59.955,"n":308,"o":60.29,"t":"2026-10-01T14:45:00Z","v":10969,"vw":60.145423},{"c":59.96,"h":60.08,"l":59.94,"n":166,"o":60.06,"t":"2026-10-01T15:00:00Z","v":3367,"vw":60.01375},{"c":60.2,"h":60.24,"l":60.03,"n":58,"o":60.03,"t":"2026-10-01T15:15:00Z","v":1438,"vw":60.15},{"c":60.38,"h":60.38,"l":60.145,"n":108,"o":60.145,"t":"2026-10-01T15:30:00Z","v":3207,"vw":60.278596},{"c":60.68,"h":60.68,"l":60.37,"n":192,"o":60.44,"t":"2026-10-01T15:45:00Z","v":6060,"vw":60.537},{"c":60.91,"h":60.91,"l":60.715,"n":80,"o":60.715,"t":"2026-10-01T16:00:00Z","v":1849,"vw":60.781667},{"c":60.86,"h":61,"l":60.795,"n":117,"o":60.83,"t":"2026-10-01T16:15:00Z","v":4454,"vw":60.918501},{"c":60.875,"h":60.915,"l":60.8,"n":160,"o":60.89,"t":"2026-10-01T16:30:00Z","v":5575,"vw":60.852692},{"c":60.815,"h":60.815,"l":60.815,"n":21,"o":60.815,"t":"2026-10-01T16:45:00Z","v":850,"vw":60.815},{"c":60.94,"h":60.995,"l":60.88,"n":79,"o":60.88,"t":"2026-10-01T17:00:00Z","v":3208,"vw":60.975733},{"c":60.95,"h":61.01,"l":60.88,"n":153,"o":60.9,"t":"2026-10-01T17:15:00Z","v":4196,"vw":60.947695},{"c":61.01,"h":61.09,"l":60.905,"n":118,"o":61.09,"t":"2026-10-01T17:30:00Z","v":2685,"vw":60.982396},{"c":60.88,"h":61.01,"l":60.735,"n":124,"o":61.01,"t":"2026-10-01T17:45:00Z","v":3398,"vw":60.92265},{"c":60.84,"h":60.89,"l":60.745,"n":127,"o":60.8,"t":"2026-10-01T18:00:00Z","v":2306,"vw":60.822245},{"c":61,"h":61,"l":60.825,"n":106,"o":60.825,"t":"2026-10-01T18:15:00Z","v":3827,"vw":60.909487},{"c":60.93,"h":61.09,"l":60.93,"n":278,"o":60.94,"t":"2026-10-01T18:30:00Z","v":8686,"vw":60.994564},{"c":61.005,"h":61.005,"l":60.93,"n":84,"o":60.94,"t":"2026-10-01T18:45:00Z","v":2531,"vw":60.957534},{"c":61.0899,"h":61.09,"l":61.04,"n":92,"o":61.04,"t":"2026-10-01T19:00:00Z","v":2583,"vw":61.085184},{"c":61.275,"h":61.275,"l":61.035,"n":269,"o":61.05,"t":"2026-10-01T19:15:00Z","v":8909,"vw":61.197132},{"c":61.37,"h":61.39,"l":61.23,"n":452,"o":61.3,"t":"2026-10-01T19:30:00Z","v":15708,"vw":61.304786},{"c":61.63,"h":61.71,"l":61.41,"n":911,"o":61.41,"t":"2026-10-01T19:45:00Z","v":32229,"vw":61.573733},{"c":61.57,"h":61.57,"l":61.57,"n":19,"o":61.57,"t":"2026-10-01T20:00:00Z","v":43587,"vw":61.57},{"c":62.59,"h":62.87,"l":61.7701,"n":214,"o":62.31,"t":"2026-10-02T13:30:00Z","v":7440,"vw":62.386194},{"c":62.19,"h":62.75,"l":61.9201,"n":163,"o":62.72,"t":"2026-10-02T13:45:00Z","v":7679,"vw":62.293394},{"c":62.45,"h":62.45,"l":62.13,"n":109,"o":62.13,"t":"2026-10-02T14:00:00Z","v":3843,"vw":62.330443},{"c":62.46,"h":62.57,"l":62.42,"n":100,"o":62.42,"t":"2026-10-02T14:15:00Z","v":2544,"vw":62.51695},{"c":62.44,"h":62.475,"l":62.34,"n":63,"o":62.475,"t":"2026-10-02T14:30:00Z","v":1684,"vw":62.403183},{"c":62.39,"h":62.65,"l":62.39,"n":40,"o":62.58,"t":"2026-10-02T14:45:00Z","v":1304,"vw":62.507894},{"c":62.13,"h":62.39,"l":62.13,"n":209,"o":62.39,"t":"2026-10-02T15:00:00Z","v":5292,"vw":62.21871},{"c":62.27,"h":62.27,"l":61.94,"n":151,"o":62.08,"t":"2026-10-02T15:15:00Z","v":3330,"vw":62.078},{"c":62.3,"h":62.37,"l":62.26,"n":107,"o":62.37,"t":"2026-10-02T15:30:00Z","v":2856,"vw":62.317315},{"c":62.3,"h":62.345,"l":62.3,"n":135,"o":62.33,"t":"2026-10-02T15:45:00Z","v":2620,"vw":62.322581},{"c":62.27,"h":62.27,"l":62.09,"n":72,"o":62.22,"t":"2026-10-02T16:00:00Z","v":1432,"vw":62.16},{"c":62.21,"h":62.37,"l":62.21,"n":62,"o":62.28,"t":"2026-10-02T16:15:00Z","v":1445,"vw":62.27},{"c":62.2,"h":62.235,"l":62.16,"n":90,"o":62.235,"t":"2026-10-02T16:30:00Z","v":1399,"vw":62.189},{"c":62.34,"h":62.4,"l":62.19,"n":174,"o":62.21,"t":"2026-10-02T16:45:00Z","v":3680,"vw":62.292612},{"c":62.28,"h":62.39,"l":62.26,"n":126,"o":62.33,"t":"2026-10-02T17:00:00Z","v":4006,"vw":62.345955},{"c":62.13,"h":62.3,"l":62.0166,"n":69,"o":62.3,"t":"2026-10-02T17:15:00Z","v":1788,"vw":62.11576},{"c":62.22,"h":62.22,"l":62.14,"n":102,"o":62.14,"t":"2026-10-02T17:30:00Z","v":1958,"vw":62.185427},{"c":62.225,"h":62.27,"l":62.14,"n":111,"o":62.23,"t":"2026-10-02T17:45:00Z","v":2371,"vw":62.193125},{"c":62.27,"h":62.27,"l":62.21,"n":76,"o":62.22,"t":"2026-10-02T18:00:00Z","v":1313,"vw":62.233},{"c":62.25,"h":62.27,"l":62.22,"n":142,"o":62.27,"t":"2026-10-02T18:15:00Z","v":3300,"vw":62.247445},{"c":62.32,"h":62.34,"l":62.32,"n":39,"o":62.33,"t":"2026-10-02T18:30:00Z","v":726,"vw":62.33},{"c":62.435,"h":62.435,"l":62.33,"n":109,"o":62.33,"t":"2026-10-02T18:45:00Z","v":3148,"vw":62.376429},{"c":62.49,"h":62.5,"l":62.42,"n":103,"o":62.5,"t":"2026-10-02T19:00:00Z","v":2882,"vw":62.457403},{"c":62.47,"h":62.51,"l":62.44,"n":208,"o":62.45,"t":"2026-10-02T19:15:00Z","v":4430,"vw":62.462216},{"c":62.58,"h":62.61,"l":62.49,"n":235,"o":62.5,"t":"2026-10-02T19:30:00Z","v":5178,"vw":62.533441},{"c":62.33,"h":62.65,"l":62.3,"n":1083,"o":62.63,"t":"2026-10-02T19:45:00Z","v":38281,"vw":62.392967},{"c":62.33,"h":62.33,"l":62.33,"n":19,"o":62.33,"t":"2026-10-02T20:00:00Z","v":88075,"vw":62.33},{"c":62.5,"h":62.5,"l":62.4,"n":9,"o":62.4,"t":"2026-10-05T13:15:00Z","v":701,"vw":62.45},{"c":61.73,"h":62.47,"l":61.73,"n":77,"o":62.47,"t":"2026-10-05T13:30:00Z","v":1937,"vw":62.188027},{"c":61.52,"h":61.63,"l":61.51,"n":62,"o":61.51,"t":"2026-10-05T13:45:00Z","v":2287,"vw":61.531696},{"c":62.185,"h":62.185,"l":61.67,"n":132,"o":61.68,"t":"2026-10-05T14:00:00Z","v":3809,"vw":61.826648},{"c":62.35,"h":62.53,"l":62.26,"n":126,"o":62.28,"t":"2026-10-05T14:15:00Z","v":3786,"vw":62.402941},{"c":62.21,"h":62.4,"l":62.21,"n":129,"o":62.35,"t":"2026-10-05T14:30:00Z","v":2615,"vw":62.302346},{"c":62.05,"h":62.205,"l":62.03,"n":77,"o":62.205,"t":"2026-10-05T14:45:00Z","v":2564,"vw":62.125454},{"c":62.135,"h":62.14,"l":62.07,"n":111,"o":62.13,"t":"2026-10-05T15:00:00Z","v":2514,"vw":62.130052},{"c":62.06,"h":62.115,"l":62.05,"n":84,"o":62.115,"t":"2026-10-05T15:15:00Z","v":1983,"vw":62.071875},{"c":62.18,"h":62.18,"l":62.04,"n":76,"o":62.05,"t":"2026-10-05T15:30:00Z","v":1154,"vw":62.091},{"c":62.165,"h":62.165,"l":62.13,"n":49,"o":62.14,"t":"2026-10-05T15:45:00Z","v":1187,"vw":62.14625},{"c":62.19,"h":62.19,"l":62.165,"n":55,"o":62.165,"t":"2026-10-05T16:00:00Z","v":907,"vw":62.175},{"c":62.17,"h":62.29,"l":62.17,"n":125,"o":62.2,"t":"2026-10-05T16:15:00Z","v":4250,"vw":62.251814},{"c":62.345,"h":62.37,"l":62.2,"n":88,"o":62.2,"t":"2026-10-05T16:30:00Z","v":1397,"vw":62.313379},{"c":62.405,"h":62.405,"l":62.36,"n":31,"o":62.37,"t":"2026-10-05T16:45:00Z","v":637,"vw":62.378333},{"c":62.3,"h":62.38,"l":62.3,"n":83,"o":62.38,"t":"2026-10-05T17:00:00Z","v":2684,"vw":62.336301},{"c":62.28,"h":62.32,"l":62.28,"n":55,"o":62.3,"t":"2026-10-05T17:15:00Z","v":1065,"vw":62.301013},{"c":62.31,"h":62.34,"l":62.31,"n":82,"o":62.31,"t":"2026-10-05T17:30:00Z","v":1539,"vw":62.331228},{"c":62.23,"h":62.295,"l":62.23,"n":95,"o":62.295,"t":"2026-10-05T17:45:00Z","v":2374,"vw":62.242778},{"c":62.18,"h":62.25,"l":62.17,"n":89,"o":62.25,"t":"2026-10-05T18:00:00Z","v":1696,"vw":62.2},{"c":62.195,"h":62.2,"l":62.185,"n":40,"o":62.185,"t":"2026-10-05T18:15:00Z","v":1310,"vw":62.192143},{"c":62.24,"h":62.26,"l":62.23,"n":56,"o":62.26,"t":"2026-10-05T18:30:00Z","v":1050,"vw":62.2475},{"c":62.215,"h":62.215,"l":62.17,"n":88,"o":62.205,"t":"2026-10-05T18:45:00Z","v":1862,"vw":62.1898},{"c":62.315,"h":62.335,"l":62.265,"n":133,"o":62.28,"t":"2026-10-05T19:00:00Z","v":4336,"vw":62.272854},{"c":62.36,"h":62.39,"l":62.34,"n":73,"o":62.39,"t":"2026-10-05T19:15:00Z","v":2592,"vw":62.367526},{"c":62.27,"h":62.36,"l":62.195,"n":302,"o":62.36,"t":"2026-10-05T19:30:00Z","v":6285,"vw":62.258817},{"c":61.83,"h":62.195,"l":61.67,"n":1818,"o":62.195,"t":"2026-10-05T19:45:00Z","v":84346,"vw":61.794973},{"c":61.79,"h":61.79,"l":61.79,"n":14,"o":61.79,"t":"2026-10-05T20:00:00Z","v":119668,"vw":61.79},{"c":61.8,"h":61.8,"l":61.8,"n":4,"o":61.8,"t":"2026-10-06T13:00:00Z","v":1994,"vw":61.8},{"c":61.25,"h":61.25,"l":61.25,"n":15,"o":61.25,"t":"2026-10-06T13:15:00Z","v":176,"vw":61.25},{"c":61.33,"h":61.52,"l":61.045,"n":113,"o":61.43,"t":"2026-10-06T13:30:00Z","v":9054,"vw":61.338768},{"c":61.42,"h":61.51,"l":61.3,"n":40,"o":61.3,"t":"2026-10-06T13:45:00Z","v":1730,"vw":61.398809},{"c":61.22,"h":61.475,"l":61.22,"n":278,"o":61.45,"t":"2026-10-06T14:00:00Z","v":12199,"vw":61.398083},{"c":60.595,"h":61.22,"l":60.59,"n":198,"o":61.22,"t":"2026-10-06T14:15:00Z","v":6593,"vw":60.809813},{"c":60.53,"h":60.62,"l":60.53,"n":38,"o":60.615,"t":"2026-10-06T14:30:00Z","v":1210,"vw":60.570906},{"c":60.705,"h":60.74,"l":60.54,"n":160,"o":60.59,"t":"2026-10-06T14:45:00Z","v":6509,"vw":60.617301},{"c":60.62,"h":60.79,"l":60.55,"n":134,"o":60.72,"t":"2026-10-06T15:00:00Z","v":4914,"vw":60.679867},{"c":60.65,"h":60.65,"l":60.61,"n":28,"o":60.61,"t":"2026-10-06T15:15:00Z","v":781,"vw":60.63},{"c":60.64,"h":60.64,"l":60.49,"n":127,"o":60.61,"t":"2026-10-06T15:30:00Z","v":4214,"vw":60.579795},{"c":60.4,"h":60.64,"l":60.35,"n":98,"o":60.64,"t":"2026-10-06T15:45:00Z","v":2355,"vw":60.509888},{"c":60.395,"h":60.45,"l":60.34,"n":110,"o":60.39,"t":"2026-10-06T16:00:00Z","v":3994,"vw":60.397643},{"c":60.22,"h":60.34,"l":60.17,"n":107,"o":60.32,"t":"2026-10-06T16:15:00Z","v":7787,"vw":60.301348},{"c":60.31,"h":60.31,"l":60.22,"n":90,"o":60.22,"t":"2026-10-06T16:30:00Z","v":2725,"vw":60.26638},{"c":60.21,"h":60.255,"l":60.21,"n":58,"o":60.22,"t":"2026-10-06T16:45:00Z","v":2037,"vw":60.23},{"c":60.21,"h":60.21,"l":60.16,"n":58,"o":60.18,"t":"2026-10-06T17:00:00Z","v":1444,"vw":60.175},{"c":60.13,"h":60.15,"l":60.0775,"n":71,"o":60.1446,"t":"2026-10-06T17:15:00Z","v":1939,"vw":60.124531},{"c":60.08,"h":60.08,"l":60.04,"n":39,"o":60.04,"t":"2026-10-06T17:30:00Z","v":912,"vw":60.06},{"c":60.14,"h":60.14,"l":60.07,"n":66,"o":60.08,"t":"2026-10-06T17:45:00Z","v":2176,"vw":60.113183},{"c":60.115,"h":60.14,"l":60.07,"n":78,"o":60.14,"t":"2026-10-06T18:00:00Z","v":3756,"vw":60.101613},{"c":60.07,"h":60.08,"l":60.04,"n":92,"o":60.05,"t":"2026-10-06T18:15:00Z","v":2526,"vw":60.060919},{"c":60.07,"h":60.07,"l":60.03,"n":79,"o":60.07,"t":"2026-10-06T18:30:00Z","v":2231,"vw":60.058},{"c":60.07,"h":60.07,"l":60.01,"n":65,"o":60.045,"t":"2026-10-06T18:45:00Z","v":1673,"vw":60.052503},{"c":60.19,"h":60.19,"l":60.09,"n":150,"o":60.09,"t":"2026-10-06T19:00:00Z","v":3689,"vw":60.130668},{"c":60.24,"h":60.24,"l":60.06,"n":191,"o":60.13,"t":"2026-10-06T19:15:00Z","v":7644,"vw":60.108606},{"c":60.21,"h":60.33,"l":60.21,"n":134,"o":60.23,"t":"2026-10-06T19:30:00Z","v":4120,"vw":60.237083},{"c":59.76,"h":60.26,"l":59.7,"n":939,"o":60.16,"t":"2026-10-06T19:45:00Z","v":41166,"vw":59.894196},{"c":59.74,"h":59.74,"l":59.74,"n":33,"o":59.74,"t":"2026-10-06T20:00:00Z","v":67960,"vw":59.74},{"c":58.74,"h":58.955,"l":58.55,"n":185,"o":58.94,"t":"2026-10-07T13:30:00Z","v":11504,"vw":58.705397},{"c":58.925,"h":58.97,"l":58.54,"n":69,"o":58.675,"t":"2026-10-07T13:45:00Z","v":4057,"vw":58.692564},{"c":58.86,"h":59.195,"l":58.86,"n":100,"o":58.97,"t":"2026-10-07T14:00:00Z","v":3973,"vw":59.000741},{"c":58.7,"h":58.89,"l":58.7,"n":168,"o":58.805,"t":"2026-10-07T14:15:00Z","v":6837,"vw":58.819295},{"c":58.95,"h":58.95,"l":58.685,"n":108,"o":58.685,"t":"2026-10-07T14:30:00Z","v":1933,"vw":58.808739},{"c":58.755,"h":58.935,"l":58.74,"n":154,"o":58.935,"t":"2026-10-07T14:45:00Z","v":3735,"vw":58.841372},{"c":58.76,"h":58.76,"l":58.63,"n":178,"o":58.71,"t":"2026-10-07T15:00:00Z","v":6854,"vw":58.705539},{"c":58.61,"h":58.63,"l":58.5,"n":127,"o":58.63,"t":"2026-10-07T15:15:00Z","v":4467,"vw":58.56023},{"c":58.68,"h":58.765,"l":58.59,"n":180,"o":58.59,"t":"2026-10-07T15:30:00Z","v":5193,"vw":58.719537},{"c":58.8,"h":58.8,"l":58.54,"n":75,"o":58.54,"t":"2026-10-07T15:45:00Z","v":2171,"vw":58.711232},{"c":58.77,"h":58.77,"l":58.73,"n":31,"o":58.75,"t":"2026-10-07T16:00:00Z","v":1095,"vw":58.755833},{"c":58.915,"h":58.915,"l":58.78,"n":124,"o":58.82,"t":"2026-10-07T16:15:00Z","v":5912,"vw":58.842996},{"c":59.093327,"h":59.1,"l":58.915,"n":115,"o":58.915,"t":"2026-10-07T16:30:00Z","v":2956,"vw":59.021371},{"c":59.24,"h":59.255,"l":59.13,"n":108,"o":59.14,"t":"2026-10-07T16:45:00Z","v":2907,"vw":59.206471},{"c":59.34,"h":59.37,"l":59.19,"n":180,"o":59.23,"t":"2026-10-07T17:00:00Z","v":5136,"vw":59.267625},{"c":59.44,"h":59.45,"l":59.4,"n":68,"o":59.4,"t":"2026-10-07T17:15:00Z","v":1729,"vw":59.425294},{"c":59.315,"h":59.395,"l":59.255,"n":85,"o":59.395,"t":"2026-10-07T17:30:00Z","v":3709,"vw":59.328137},{"c":59.23,"h":59.38,"l":59.23,"n":65,"o":59.36,"t":"2026-10-07T17:45:00Z","v":1699,"vw":59.330085},{"c":59.18,"h":59.21,"l":59.15,"n":46,"o":59.165,"t":"2026-10-07T18:00:00Z","v":2503,"vw":59.171585},{"c":59.115,"h":59.25,"l":59.115,"n":128,"o":59.22,"t":"2026-10-07T18:15:00Z","v":4541,"vw":59.187857},{"c":59.125,"h":59.18,"l":59.09,"n":88,"o":59.125,"t":"2026-10-07T18:30:00Z","v":1993,"vw":59.130455},{"c":59.09,"h":59.1,"l":59.08,"n":50,"o":59.1,"t":"2026-10-07T18:45:00Z","v":1598,"vw":59.09},{"c":59.025,"h":59.09,"l":59.02,"n":190,"o":59.085,"t":"2026-10-07T19:00:00Z","v":6513,"vw":59.045783},{"c":59.04,"h":59.08,"l":59,"n":256,"o":59.02,"t":"2026-10-07T19:15:00Z","v":10687,"vw":59.043482},{"c":58.77,"h":59.01,"l":58.77,"n":366,"o":59.01,"t":"2026-10-07T19:30:00Z","v":16132,"vw":58.846305},{"c":58.92,"h":58.935,"l":58.58,"n":1177,"o":58.75,"t":"2026-10-07T19:45:00Z","v":44855,"vw":58.761135},{"c":58.92,"h":58.92,"l":58.92,"n":30,"o":58.92,"t":"2026-10-07T20:00:00Z","v":56028,"vw":58.92},{"c":58.98,"h":58.98,"l":58.8,"n":10,"o":58.8,"t":"2026-10-08T13:15:00Z","v":1500,"vw":58.860322},{"c":58.73,"h":58.805,"l":58.68,"n":42,"o":58.71,"t":"2026-10-08T13:30:00Z","v":3187,"vw":58.715844},{"c":58.81,"h":58.96,"l":58.81,"n":35,"o":58.96,"t":"2026-10-08T13:45:00Z","v":1186,"vw":58.918142},{"c":58.9925,"h":58.9925,"l":58.925,"n":8,"o":58.925,"t":"2026-10-08T14:00:00Z","v":243,"vw":58.95875},{"c":58.7825,"h":58.84,"l":58.7,"n":117,"o":58.84,"t":"2026-10-08T14:15:00Z","v":3700,"vw":58.798529},{"c":58.78,"h":58.825,"l":58.57,"n":191,"o":58.78,"t":"2026-10-08T14:30:00Z","v":8435,"vw":58.721525},{"c":58.74,"h":58.8,"l":58.74,"n":175,"o":58.8,"t":"2026-10-08T14:45:00Z","v":10602,"vw":58.754074},{"c":58.6,"h":58.78,"l":58.6,"n":102,"o":58.78,"t":"2026-10-08T15:00:00Z","v":2588,"vw":58.707033},{"c":58.655,"h":58.655,"l":58.51,"n":120,"o":58.51,"t":"2026-10-08T15:15:00Z","v":3318,"vw":58.5862},{"c":58.73,"h":58.73,"l":58.57,"n":68,"o":58.68,"t":"2026-10-08T15:30:00Z","v":2888,"vw":58.669198},{"c":58.74,"h":58.785,"l":58.74,"n":23,"o":58.785,"t":"2026-10-08T15:45:00Z","v":407,"vw":58.7625},{"c":58.84,"h":58.85,"l":58.84,"n":52,"o":58.84,"t":"2026-10-08T16:00:00Z","v":1406,"vw":58.844},{"c":59.01,"h":59.17,"l":58.97,"n":102,"o":58.98,"t":"2026-10-08T16:15:00Z","v":3472,"vw":59.067974},{"c":59.06,"h":59.075,"l":59.025,"n":63,"o":59.075,"t":"2026-10-08T16:30:00Z","v":1544,"vw":59.05119},{"c":59.325,"h":59.345,"l":59.075,"n":153,"o":59.08,"t":"2026-10-08T16:45:00Z","v":5265,"vw":59.202934},{"c":59.66,"h":59.66,"l":59.38,"n":126,"o":59.39,"t":"2026-10-08T17:00:00Z","v":4489,"vw":59.489736},{"c":59.7,"h":59.82,"l":59.54,"n":123,"o":59.54,"t":"2026-10-08T17:15:00Z","v":4252,"vw":59.677053},{"c":59.74,"h":59.78,"l":59.67,"n":89,"o":59.67,"t":"2026-10-08T17:30:00Z","v":1932,"vw":59.715839},{"c":59.74,"h":59.77,"l":59.615,"n":137,"o":59.77,"t":"2026-10-08T17:45:00Z","v":2076,"vw":59.713164},{"c":59.73,"h":59.78,"l":59.705,"n":69,"o":59.705,"t":"2026-10-08T18:00:00Z","v":2395,"vw":59.735},{"c":59.63,"h":59.76,"l":59.56,"n":140,"o":59.76,"t":"2026-10-08T18:15:00Z","v":3435,"vw":59.651517},{"c":59.615,"h":59.66,"l":59.615,"n":105,"o":59.66,"t":"2026-10-08T18:30:00Z","v":1671,"vw":59.645},{"c":59.54,"h":59.66,"l":59.54,"n":143,"o":59.6,"t":"2026-10-08T18:45:00Z","v":4466,"vw":59.598908},{"c":59.51,"h":59.51,"l":59.41,"n":121,"o":59.47,"t":"2026-10-08T19:00:00Z","v":3220,"vw":59.461071},{"c":59.47,"h":59.535,"l":59.44,"n":177,"o":59.47,"t":"2026-10-08T19:15:00Z","v":3992,"vw":59.491786},{"c":59.45,"h":59.51,"l":59.36,"n":245,"o":59.485,"t":"2026-10-08T19:30:00Z","v":7233,"vw":59.438282},{"c":59.77,"h":59.8,"l":59.47,"n":813,"o":59.47,"t":"2026-10-08T19:45:00Z","v":29177,"vw":59.69493},{"c":59.73,"h":59.73,"l":59.73,"n":16,"o":59.73,"t":"2026-10-08T20:00:00Z","v":53132,"vw":59.73},{"c":59.5099,"h":59.8,"l":59.3,"n":98,"o":59.46,"t":"2026-10-09T13:30:00Z","v":3166,"vw":59.486131},{"c":59.07,"h":59.2,"l":59.07,"n":17,"o":59.2,"t":"2026-10-09T13:45:00Z","v":893,"vw":59.16875},{"c":59.36,"h":59.46,"l":59.36,"n":56,"o":59.46,"t":"2026-10-09T14:15:00Z","v":3128,"vw":59.398036},{"c":59.26,"h":59.43,"l":59.26,"n":33,"o":59.43,"t":"2026-10-09T14:30:00Z","v":893,"vw":59.304355},{"c":59.3,"h":59.41,"l":59.3,"n":67,"o":59.36,"t":"2026-10-09T14:45:00Z","v":2410,"vw":59.361783},{"c":59.415,"h":59.415,"l":59.31,"n":51,"o":59.31,"t":"2026-10-09T15:00:00Z","v":1444,"vw":59.331},{"c":59.31,"h":59.52,"l":59.31,"n":101,"o":59.48,"t":"2026-10-09T15:15:00Z","v":2706,"vw":59.427787},{"c":59.23,"h":59.385,"l":59.2,"n":103,"o":59.34,"t":"2026-10-09T15:30:00Z","v":2661,"vw":59.258846},{"c":59.185,"h":59.185,"l":59.185,"n":25,"o":59.185,"t":"2026-10-09T15:45:00Z","v":212,"vw":59.185},{"c":59.3,"h":59.3,"l":59.3,"n":36,"o":59.3,"t":"2026-10-09T16:00:00Z","v":613,"vw":59.3},{"c":59.38,"h":59.38,"l":59.34,"n":40,"o":59.36,"t":"2026-10-09T16:15:00Z","v":951,"vw":59.358516},{"c":59.42,"h":59.42,"l":59.37,"n":69,"o":59.4,"t":"2026-10-09T16:30:00Z","v":1759,"vw":59.402126},{"c":59.44,"h":59.44,"l":59.41,"n":19,"o":59.41,"t":"2026-10-09T16:45:00Z","v":365,"vw":59.425},{"c":59.27,"h":59.37,"l":59.26,"n":93,"o":59.36,"t":"2026-10-09T17:00:00Z","v":2263,"vw":59.321239},{"c":59.2101,"h":59.2101,"l":59.2101,"n":9,"o":59.2101,"t":"2026-10-09T17:15:00Z","v":249,"vw":59.2101},{"c":59.255,"h":59.28,"l":59.255,"n":29,"o":59.27,"t":"2026-10-09T17:30:00Z","v":1015,"vw":59.266348},{"c":59.345,"h":59.345,"l":59.345,"n":4,"o":59.345,"t":"2026-10-09T17:45:00Z","v":131,"vw":59.345},{"c":59.3,"h":59.3,"l":59.24,"n":93,"o":59.3,"t":"2026-10-09T18:00:00Z","v":3837,"vw":59.274018},{"c":59.29,"h":59.29,"l":59.23,"n":171,"o":59.28,"t":"2026-10-09T18:15:00Z","v":5325,"vw":59.267535},{"c":59.35,"h":59.35,"l":59.26,"n":60,"o":59.26,"t":"2026-10-09T18:30:00Z","v":1412,"vw":59.281666},{"c":59.5,"h":59.5,"l":59.39,"n":102,"o":59.4,"t":"2026-10-09T18:45:00Z","v":1797,"vw":59.425455},{"c":59.4,"h":59.51,"l":59.4,"n":85,"o":59.51,"t":"2026-10-09T19:00:00Z","v":1549,"vw":59.466875},{"c":59.36,"h":59.36,"l":59.35,"n":58,"o":59.36,"t":"2026-10-09T19:15:00Z","v":1573,"vw":59.356287},{"c":59.21,"h":59.32,"l":59.2,"n":159,"o":59.32,"t":"2026-10-09T19:30:00Z","v":3573,"vw":59.238875},{"c":59.19,"h":59.23,"l":59.08,"n":731,"o":59.17,"t":"2026-10-09T19:45:00Z","v":13719,"vw":59.170767},{"c":59.17,"h":59.17,"l":59.17,"n":10,"o":59.17,"t":"2026-10-09T20:00:00Z","v":28770,"vw":59.17},{"c":59.325,"h":60.66,"l":59.03,"n":74,"o":59.03,"t":"2026-10-12T13:30:00Z","v":3481,"vw":59.430584},{"c":59.3495,"h":59.3495,"l":59.34,"n":9,"o":59.34,"t":"2026-10-12T13:45:00Z","v":572,"vw":59.34475},{"c":59.46,"h":59.47,"l":59.4,"n":28,"o":59.4,"t":"2026-10-12T14:00:00Z","v":1177,"vw":59.440263},{"c":59.47,"h":59.52,"l":59.26,"n":86,"o":59.26,"t":"2026-10-12T14:15:00Z","v":2610,"vw":59.410926},{"c":59.49,"h":59.49,"l":59.3,"n":49,"o":59.4,"t":"2026-10-12T14:30:00Z","v":4949,"vw":59.390638},{"c":59.58,"h":59.6,"l":59.53,"n":42,"o":59.53,"t":"2026-10-12T14:45:00Z","v":1432,"vw":59.57},{"c":59.52,"h":59.59,"l":59.45,"n":53,"o":59.59,"t":"2026-10-12T15:00:00Z","v":1530,"vw":59.498942},{"c":59.52,"h":59.53,"l":59.47,"n":93,"o":59.47,"t":"2026-10-12T15:15:00Z","v":4484,"vw":59.487614},{"c":59.61,"h":59.61,"l":59.61,"n":27,"o":59.61,"t":"2026-10-12T15:30:00Z","v":997,"vw":59.61},{"c":59.59,"h":59.63,"l":59.59,"n":44,"o":59.63,"t":"2026-10-12T15:45:00Z","v":1767,"vw":59.604237},{"c":59.65,"h":59.66,"l":59.65,"n":12,"o":59.66,"t":"2026-10-12T16:00:00Z","v":520,"vw":59.653333},{"c":59.72,"h":59.72,"l":59.72,"n":29,"o":59.72,"t":"2026-10-12T16:15:00Z","v":930,"vw":59.72},{"c":59.77,"h":59.78,"l":59.75,"n":54,"o":59.75,"t":"2026-10-12T16:30:00Z","v":1342,"vw":59.769898},{"c":59.72,"h":59.78,"l":59.72,"n":21,"o":59.75,"t":"2026-10-12T16:45:00Z","v":709,"vw":59.75},{"c":59.755,"h":59.755,"l":59.66,"n":90,"o":59.705,"t":"2026-10-12T17:00:00Z","v":4009,"vw":59.707903},{"c":59.75,"h":59.75,"l":59.725,"n":59,"o":59.73,"t":"2026-10-12T17:15:00Z","v":1660,"vw":59.738701},{"c":59.66,"h":59.66,"l":59.655,"n":15,"o":59.66,"t":"2026-10-12T17:30:00Z","v":1083,"vw":59.657198},{"c":59.75,"h":59.77,"l":59.7,"n":31,"o":59.7,"t":"2026-10-12T17:45:00Z","v":901,"vw":59.74},{"c":59.64,"h":59.64,"l":59.64,"n":26,"o":59.64,"t":"2026-10-12T18:00:00Z","v":390,"vw":59.64},{"c":59.74,"h":59.75,"l":59.65,"n":84,"o":59.65,"t":"2026-10-12T18:15:00Z","v":2714,"vw":59.707143},{"c":59.77,"h":59.79,"l":59.75,"n":53,"o":59.785,"t":"2026-10-12T18:30:00Z","v":1623,"vw":59.769447},{"c":59.75,"h":59.75,"l":59.73,"n":45,"o":59.73,"t":"2026-10-12T18:45:00Z","v":1331,"vw":59.74},{"c":59.775,"h":59.79,"l":59.7039,"n":78,"o":59.7039,"t":"2026-10-12T19:00:00Z","v":2302,"vw":59.755453},{"c":59.835,"h":59.835,"l":59.76,"n":64,"o":59.775,"t":"2026-10-12T19:15:00Z","v":2823,"vw":59.7785},{"c":59.66,"h":59.81,"l":59.66,"n":187,"o":59.81,"t":"2026-10-12T19:30:00Z","v":4667,"vw":59.723517},{"c":59.61,"h":59.655,"l":59.49,"n":772,"o":59.62,"t":"2026-10-12T19:45:00Z","v":29146,"vw":59.558317},{"c":59.57,"h":59.57,"l":59.57,"n":20,"o":59.57,"t":"2026-10-12T20:00:00Z","v":35888,"vw":59.57},{"c":59.6,"h":59.6,"l":59.6,"n":8,"o":59.6,"t":"2026-10-13T11:00:00Z","v":5992,"vw":59.6},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-10-13T11:15:00Z","v":100,"vw":59.8},{"c":59.5,"h":59.6,"l":57,"n":42,"o":57,"t":"2026-10-13T12:00:00Z","v":10891,"vw":58.604254},{"c":59.6,"h":59.82,"l":59.6,"n":45,"o":59.6,"t":"2026-10-13T12:30:00Z","v":4136,"vw":59.653738},{"c":59.7,"h":59.7,"l":59.7,"n":6,"o":59.7,"t":"2026-10-13T13:00:00Z","v":114,"vw":59.7},{"c":59.5,"h":61,"l":59.31,"n":54,"o":61,"t":"2026-10-13T13:15:00Z","v":6482,"vw":60.66652},{"c":59.935,"h":60.11,"l":59.6644,"n":96,"o":59.79,"t":"2026-10-13T13:30:00Z","v":7607,"vw":59.990556},{"c":59.28,"h":59.75,"l":59.26,"n":60,"o":59.74,"t":"2026-10-13T13:45:00Z","v":5616,"vw":59.590565},{"c":59.295,"h":59.3,"l":59.1,"n":189,"o":59.185,"t":"2026-10-13T14:00:00Z","v":13736,"vw":59.190697},{"c":59.4,"h":59.565,"l":59.26,"n":114,"o":59.26,"t":"2026-10-13T14:15:00Z","v":13072,"vw":59.469548},{"c":59.44,"h":59.44,"l":59.44,"n":4,"o":59.44,"t":"2026-10-13T14:30:00Z","v":300,"vw":59.44},{"c":59.42,"h":59.52,"l":59.42,"n":35,"o":59.505,"t":"2026-10-13T14:45:00Z","v":1986,"vw":59.475},{"c":59.51,"h":59.56,"l":59.51,"n":85,"o":59.55,"t":"2026-10-13T15:00:00Z","v":3434,"vw":59.546179},{"c":59.51,"h":59.54,"l":59.49,"n":45,"o":59.54,"t":"2026-10-13T15:15:00Z","v":1778,"vw":59.521292},{"c":59.45,"h":59.52,"l":59.45,"n":21,"o":59.52,"t":"2026-10-13T15:30:00Z","v":2255,"vw":59.454184},{"c":59.3708,"h":59.44,"l":59.355,"n":67,"o":59.44,"t":"2026-10-13T15:45:00Z","v":1703,"vw":59.381769},{"c":59.29,"h":59.415,"l":59.29,"n":126,"o":59.41,"t":"2026-10-13T16:00:00Z","v":6358,"vw":59.361858},{"c":59.37,"h":59.425,"l":59.37,"n":66,"o":59.37,"t":"2026-10-13T16:15:00Z","v":3322,"vw":59.408329},{"c":59.38,"h":59.445,"l":59.33,"n":167,"o":59.37,"t":"2026-10-13T16:30:00Z","v":19676,"vw":59.366907},{"c":59.42,"h":59.48,"l":59.42,"n":141,"o":59.47,"t":"2026-10-13T16:45:00Z","v":9325,"vw":59.449988},{"c":59.52,"h":59.52,"l":59.38,"n":42,"o":59.38,"t":"2026-10-13T17:00:00Z","v":1359,"vw":59.445},{"c":59.595,"h":59.6,"l":59.5,"n":178,"o":59.53,"t":"2026-10-13T17:15:00Z","v":6350,"vw":59.54481},{"c":59.81,"h":59.81,"l":59.59,"n":113,"o":59.59,"t":"2026-10-13T17:30:00Z","v":7008,"vw":59.739933},{"c":59.66,"h":59.75,"l":59.54,"n":75,"o":59.75,"t":"2026-10-13T17:45:00Z","v":5077,"vw":59.675794},{"c":59.77,"h":59.85,"l":59.68,"n":76,"o":59.68,"t":"2026-10-13T18:00:00Z","v":3196,"vw":59.754782},{"c":59.725,"h":59.76,"l":59.725,"n":39,"o":59.73,"t":"2026-10-13T18:15:00Z","v":1451,"vw":59.753056},{"c":59.75,"h":59.8,"l":59.72,"n":71,"o":59.79,"t":"2026-10-13T18:30:00Z","v":2236,"vw":59.745767},{"c":59.77,"h":59.77,"l":59.74,"n":62,"o":59.74,"t":"2026-10-13T18:45:00Z","v":1190,"vw":59.75367},{"c":59.825,"h":59.83,"l":59.77,"n":68,"o":59.81,"t":"2026-10-13T19:00:00Z","v":1569,"vw":59.803571},{"c":59.9,"h":59.91,"l":59.83,"n":249,"o":59.83,"t":"2026-10-13T19:15:00Z","v":10127,"vw":59.878197},{"c":59.95,"h":60.01,"l":59.86,"n":353,"o":59.87,"t":"2026-10-13T19:30:00Z","v":14960,"vw":59.902483},{"c":59.88,"h":59.99,"l":59.83,"n":778,"o":59.94,"t":"2026-10-13T19:45:00Z","v":34771,"vw":59.91518},{"c":59.855,"h":59.855,"l":59.855,"n":19,"o":59.855,"t":"2026-10-13T20:00:00Z","v":51065,"vw":59.855},{"c":59.8,"h":59.8,"l":59.8,"n":22,"o":59.8,"t":"2026-10-14T12:00:00Z","v":6005,"vw":59.8},{"c":58.875,"h":59.235,"l":58.75,"n":38,"o":59.235,"t":"2026-10-14T13:30:00Z","v":1353,"vw":58.80815},{"c":58.64,"h":58.83,"l":58.61,"n":304,"o":58.75,"t":"2026-10-14T13:45:00Z","v":11098,"vw":58.704225},{"c":58.935,"h":58.935,"l":58.7,"n":160,"o":58.79,"t":"2026-10-14T14:00:00Z","v":5841,"vw":58.772306},{"c":59.19,"h":59.25,"l":58.975,"n":150,"o":58.98,"t":"2026-10-14T14:15:00Z","v":5252,"vw":59.079242},{"c":59.41,"h":59.44,"l":59.35,"n":109,"o":59.44,"t":"2026-10-14T14:30:00Z","v":1962,"vw":59.400227},{"c":59.44,"h":59.45,"l":59.4,"n":116,"o":59.43,"t":"2026-10-14T14:45:00Z","v":3112,"vw":59.428571},{"c":59.37,"h":59.45,"l":59.35,"n":177,"o":59.45,"t":"2026-10-14T15:00:00Z","v":6289,"vw":59.387322},{"c":59.43,"h":59.45,"l":59.415,"n":108,"o":59.42,"t":"2026-10-14T15:15:00Z","v":1794,"vw":59.426504},{"c":59.56,"h":59.65,"l":59.47,"n":170,"o":59.47,"t":"2026-10-14T15:30:00Z","v":2773,"vw":59.579808},{"c":59.63,"h":59.63,"l":59.63,"n":29,"o":59.63,"t":"2026-10-14T15:45:00Z","v":418,"vw":59.63},{"c":59.43,"h":59.525,"l":59.43,"n":89,"o":59.5,"t":"2026-10-14T16:00:00Z","v":3332,"vw":59.496321},{"c":59.42,"h":59.465,"l":59.365,"n":69,"o":59.465,"t":"2026-10-14T16:15:00Z","v":1742,"vw":59.395572},{"c":59.42,"h":59.58,"l":59.42,"n":124,"o":59.5,"t":"2026-10-14T16:30:00Z","v":3366,"vw":59.493333},{"c":59.39,"h":59.39,"l":59.39,"n":28,"o":59.39,"t":"2026-10-14T16:45:00Z","v":833,"vw":59.39},{"c":59.35,"h":59.35,"l":59.35,"n":13,"o":59.35,"t":"2026-10-14T17:00:00Z","v":575,"vw":59.35},{"c":59.32,"h":59.36,"l":59.23,"n":56,"o":59.23,"t":"2026-10-14T17:15:00Z","v":1470,"vw":59.287143},{"c":59.26,"h":59.33,"l":59.26,"n":109,"o":59.27,"t":"2026-10-14T17:30:00Z","v":4235,"vw":59.313958},{"c":59.285,"h":59.33,"l":59.28,"n":73,"o":59.31,"t":"2026-10-14T17:45:00Z","v":1884,"vw":59.306},{"c":59.33,"h":59.34,"l":59.29,"n":90,"o":59.29,"t":"2026-10-14T18:00:00Z","v":2485,"vw":59.314234},{"c":59.41,"h":59.41,"l":59.39,"n":103,"o":59.39,"t":"2026-10-14T18:15:00Z","v":4134,"vw":59.401364},{"c":59.23,"h":59.33,"l":59.17,"n":112,"o":59.33,"t":"2026-10-14T18:30:00Z","v":4030,"vw":59.266546},{"c":59.16,"h":59.17,"l":59.15,"n":79,"o":59.16,"t":"2026-10-14T18:45:00Z","v":2487,"vw":59.1605},{"c":59.37,"h":59.37,"l":59.15,"n":177,"o":59.15,"t":"2026-10-14T19:00:00Z","v":8426,"vw":59.27729},{"c":59.3,"h":59.41,"l":59.3,"n":138,"o":59.33,"t":"2026-10-14T19:15:00Z","v":4710,"vw":59.341807},{"c":59.2,"h":59.3,"l":59.14,"n":275,"o":59.3,"t":"2026-10-14T19:30:00Z","v":8391,"vw":59.215074},{"c":59.26,"h":59.35,"l":59.17,"n":812,"o":59.2,"t":"2026-10-14T19:45:00Z","v":33369,"vw":59.255677},{"c":59.25,"h":59.25,"l":59.25,"n":18,"o":59.25,"t":"2026-10-14T20:00:00Z","v":46564,"vw":59.25},{"c":59.8,"h":59.8,"l":58,"n":97,"o":59.6,"t":"2026-10-15T13:15:00Z","v":16157,"vw":59.303233},{"c":59.55,"h":59.85,"l":59.38,"n":229,"o":59.49,"t":"2026-10-15T13:30:00Z","v":10971,"vw":59.603128},{"c":60.155,"h":60.155,"l":59.4,"n":116,"o":59.44,"t":"2026-10-15T13:45:00Z","v":8290,"vw":59.814948},{"c":60.31,"h":60.43,"l":59.8001,"n":232,"o":60.225,"t":"2026-10-15T14:00:00Z","v":6414,"vw":60.238164},{"c":60.33,"h":60.47,"l":60.33,"n":59,"o":60.38,"t":"2026-10-15T14:15:00Z","v":2868,"vw":60.400488},{"c":60.82,"h":60.82,"l":60.53,"n":194,"o":60.53,"t":"2026-10-15T14:30:00Z","v":8954,"vw":60.659142},{"c":60.49,"h":60.67,"l":60.49,"n":63,"o":60.64,"t":"2026-10-15T14:45:00Z","v":1997,"vw":60.604167},{"c":60.31,"h":60.53,"l":60.31,"n":45,"o":60.53,"t":"2026-10-15T15:00:00Z","v":1810,"vw":60.407738},{"c":60.03,"h":60.185,"l":60.03,"n":25,"o":60.1,"t":"2026-10-15T15:15:00Z","v":2393,"vw":60.0937},{"c":60.18,"h":60.285,"l":60.1,"n":91,"o":60.1,"t":"2026-10-15T15:30:00Z","v":2651,"vw":60.1825},{"c":60.26,"h":60.3,"l":60.2,"n":78,"o":60.3,"t":"2026-10-15T15:45:00Z","v":2369,"vw":60.261883},{"c":60.31,"h":60.31,"l":60.31,"n":22,"o":60.31,"t":"2026-10-15T16:00:00Z","v":417,"vw":60.31},{"c":60.36,"h":60.36,"l":60.27,"n":76,"o":60.335,"t":"2026-10-15T16:15:00Z","v":1971,"vw":60.326423},{"c":60.36,"h":60.39,"l":60.36,"n":98,"o":60.39,"t":"2026-10-15T16:30:00Z","v":2083,"vw":60.36708},{"c":60.435,"h":60.435,"l":60.38,"n":99,"o":60.395,"t":"2026-10-15T16:45:00Z","v":3626,"vw":60.41274},{"c":60.35,"h":60.4,"l":60.35,"n":40,"o":60.4,"t":"2026-10-15T17:00:00Z","v":1024,"vw":60.374184},{"c":60.245,"h":60.34,"l":60.245,"n":118,"o":60.32,"t":"2026-10-15T17:15:00Z","v":2810,"vw":60.294233},{"c":60.26,"h":60.4,"l":60.26,"n":68,"o":60.34,"t":"2026-10-15T17:30:00Z","v":2080,"vw":60.340231},{"c":60.17,"h":60.21,"l":60.17,"n":51,"o":60.21,"t":"2026-10-15T17:45:00Z","v":1090,"vw":60.202},{"c":60.15,"h":60.22,"l":60.11,"n":85,"o":60.19,"t":"2026-10-15T18:00:00Z","v":2895,"vw":60.160673},{"c":60.055,"h":60.175,"l":60.055,"n":116,"o":60.175,"t":"2026-10-15T18:15:00Z","v":4970,"vw":60.117756},{"c":59.75,"h":60.08,"l":59.75,"n":155,"o":60.03,"t":"2026-10-15T18:30:00Z","v":5318,"vw":59.909788},{"c":59.85,"h":59.85,"l":59.7,"n":144,"o":59.76,"t":"2026-10-15T18:45:00Z","v":7073,"vw":59.768698},{"c":59.88,"h":59.88,"l":59.82,"n":74,"o":59.84,"t":"2026-10-15T19:00:00Z","v":2652,"vw":59.853459},{"c":60.1,"h":60.15,"l":59.92,"n":265,"o":59.92,"t":"2026-10-15T19:15:00Z","v":9385,"vw":60.014655},{"c":60.1,"h":60.15,"l":60.055,"n":264,"o":60.07,"t":"2026-10-15T19:30:00Z","v":8653,"vw":60.109893},{"c":60.32,"h":60.41,"l":60.03,"n":953,"o":60.17,"t":"2026-10-15T19:45:00Z","v":30755,"vw":60.280789},{"c":60.33,"h":60.33,"l":60.33,"n":19,"o":60.33,"t":"2026-10-15T20:00:00Z","v":45428,"vw":60.33},{"c":60.4,"h":60.4,"l":60.4,"n":16,"o":60.4,"t":"2026-10-16T12:45:00Z","v":6001,"vw":60.4},{"c":60,"h":60,"l":60,"n":19,"o":60,"t":"2026-10-16T13:15:00Z","v":216,"vw":60},{"c":60.9,"h":61.18,"l":60.2,"n":273,"o":60.52,"t":"2026-10-16T13:30:00Z","v":15094,"vw":60.699841},{"c":60.96,"h":61.07,"l":60.92,"n":67,"o":60.94,"t":"2026-10-16T13:45:00Z","v":2290,"vw":60.989231},{"c":60.88,"h":60.95,"l":60.86,"n":93,"o":60.9,"t":"2026-10-16T14:00:00Z","v":1482,"vw":60.92025},{"c":61.125,"h":61.25,"l":60.85,"n":100,"o":60.85,"t":"2026-10-16T14:15:00Z","v":2711,"vw":61.110558},{"c":60.96,"h":61.2,"l":60.96,"n":130,"o":61.125,"t":"2026-10-16T14:30:00Z","v":2126,"vw":61.05},{"c":60.94,"h":61.04,"l":60.94,"n":80,"o":61.04,"t":"2026-10-16T14:45:00Z","v":2689,"vw":60.9875},{"c":61.17,"h":61.23,"l":61.05,"n":123,"o":61.05,"t":"2026-10-16T15:00:00Z","v":2955,"vw":61.152802},{"c":60.89,"h":61.14,"l":60.89,"n":107,"o":61.14,"t":"2026-10-16T15:15:00Z","v":2660,"vw":61.015111},{"c":60.89,"h":60.89,"l":60.89,"n":38,"o":60.89,"t":"2026-10-16T15:30:00Z","v":598,"vw":60.89},{"c":60.695,"h":60.75,"l":60.695,"n":37,"o":60.71,"t":"2026-10-16T15:45:00Z","v":1370,"vw":60.715},{"c":60.4,"h":60.695,"l":60.39,"n":84,"o":60.695,"t":"2026-10-16T16:00:00Z","v":2196,"vw":60.541266},{"c":60.36,"h":60.36,"l":60.32,"n":56,"o":60.35,"t":"2026-10-16T16:15:00Z","v":1311,"vw":60.348924},{"c":60.39,"h":60.39,"l":60.37,"n":29,"o":60.37,"t":"2026-10-16T16:30:00Z","v":839,"vw":60.380025},{"c":60.265,"h":60.32,"l":60.23,"n":65,"o":60.32,"t":"2026-10-16T16:45:00Z","v":2559,"vw":60.267994},{"c":60.2,"h":60.28,"l":60.2,"n":66,"o":60.28,"t":"2026-10-16T17:00:00Z","v":1377,"vw":60.245},{"c":60.39,"h":60.39,"l":60.25,"n":124,"o":60.25,"t":"2026-10-16T17:15:00Z","v":2684,"vw":60.326429},{"c":60.4,"h":60.4,"l":60.315,"n":52,"o":60.32,"t":"2026-10-16T17:30:00Z","v":1022,"vw":60.338923},{"c":60.23,"h":60.295,"l":60.21,"n":56,"o":60.295,"t":"2026-10-16T17:45:00Z","v":1131,"vw":60.255},{"c":60.26,"h":60.26,"l":60.12,"n":61,"o":60.12,"t":"2026-10-16T18:00:00Z","v":1420,"vw":60.16477},{"c":60.35,"h":60.35,"l":60.275,"n":53,"o":60.275,"t":"2026-10-16T18:15:00Z","v":1137,"vw":60.320122},{"c":60.28,"h":60.31,"l":60.22,"n":111,"o":60.22,"t":"2026-10-16T18:30:00Z","v":2189,"vw":60.261667},{"c":60.36,"h":60.36,"l":60.28,"n":69,"o":60.33,"t":"2026-10-16T18:45:00Z","v":1429,"vw":60.326},{"c":60.35,"h":60.41,"l":60.32,"n":122,"o":60.35,"t":"2026-10-16T19:00:00Z","v":2800,"vw":60.353333},{"c":60.355,"h":60.42,"l":60.355,"n":32,"o":60.42,"t":"2026-10-16T19:15:00Z","v":860,"vw":60.376667},{"c":60.36,"h":60.4,"l":60.31,"n":141,"o":60.39,"t":"2026-10-16T19:30:00Z","v":3509,"vw":60.355625},{"c":60.37,"h":60.53,"l":60.3,"n":654,"o":60.38,"t":"2026-10-16T19:45:00Z","v":15824,"vw":60.416616},{"c":60.36,"h":60.36,"l":60.36,"n":8,"o":60.36,"t":"2026-10-16T20:00:00Z","v":35707,"vw":60.36},{"c":60.4,"h":60.4,"l":60.4,"n":6,"o":60.4,"t":"2026-10-16T21:45:00Z","v":1026,"vw":60.4},{"c":60.7,"h":60.7,"l":60.7,"n":3,"o":60.7,"t":"2026-10-16T22:00:00Z","v":992,"vw":60.7},{"c":60.2,"h":60.2,"l":60.2,"n":6,"o":60.2,"t":"2026-10-19T13:15:00Z","v":1243,"vw":60.2},{"c":60.6999,"h":60.6999,"l":60.32,"n":17,"o":60.32,"t":"2026-10-19T13:30:00Z","v":2845,"vw":60.397778},{"c":60.055,"h":60.13,"l":60.055,"n":13,"o":60.13,"t":"2026-10-19T13:45:00Z","v":907,"vw":60.06875},{"c":59.965,"h":59.965,"l":59.965,"n":7,"o":59.965,"t":"2026-10-19T14:00:00Z","v":168,"vw":59.965},{"c":60.085,"h":60.3,"l":60.085,"n":16,"o":60.3,"t":"2026-10-19T14:15:00Z","v":715,"vw":60.146429},{"c":60.151,"h":60.35,"l":60.14,"n":134,"o":60.35,"t":"2026-10-19T14:30:00Z","v":2877,"vw":60.221937},{"c":60.34,"h":60.34,"l":60.11,"n":76,"o":60.12,"t":"2026-10-19T14:45:00Z","v":1787,"vw":60.253462},{"c":60.44,"h":60.52,"l":60.35,"n":58,"o":60.35,"t":"2026-10-19T15:00:00Z","v":2116,"vw":60.437863},{"c":60.485,"h":60.57,"l":60.41,"n":56,"o":60.4101,"t":"2026-10-19T15:15:00Z","v":1914,"vw":60.464983},{"c":60.53,"h":60.53,"l":60.455,"n":51,"o":60.455,"t":"2026-10-19T15:30:00Z","v":1209,"vw":60.505},{"c":60.525,"h":60.54,"l":60.525,"n":59,"o":60.54,"t":"2026-10-19T15:45:00Z","v":1248,"vw":60.535506},{"c":60.29,"h":60.29,"l":60.29,"n":5,"o":60.29,"t":"2026-10-19T16:00:00Z","v":136,"vw":60.29},{"c":60.265,"h":60.275,"l":60.265,"n":15,"o":60.265,"t":"2026-10-19T16:45:00Z","v":369,"vw":60.268333},{"c":60.1,"h":60.22,"l":60.035,"n":31,"o":60.22,"t":"2026-10-19T17:00:00Z","v":719,"vw":60.140416},{"c":60.235,"h":60.235,"l":60.235,"n":6,"o":60.235,"t":"2026-10-19T17:15:00Z","v":112,"vw":60.235},{"c":60.32,"h":60.32,"l":60.24,"n":102,"o":60.28,"t":"2026-10-19T17:30:00Z","v":1514,"vw":60.27},{"c":60.16,"h":60.2201,"l":60.16,"n":51,"o":60.2201,"t":"2026-10-19T17:45:00Z","v":3269,"vw":60.187686},{"c":60.17,"h":60.17,"l":60.11,"n":72,"o":60.16,"t":"2026-10-19T18:00:00Z","v":2164,"vw":60.154573},{"c":60.09,"h":60.17,"l":60.09,"n":26,"o":60.17,"t":"2026-10-19T18:15:00Z","v":486,"vw":60.13},{"c":60.06,"h":60.06,"l":60.06,"n":14,"o":60.06,"t":"2026-10-19T18:30:00Z","v":199,"vw":60.06},{"c":60.04,"h":60.055,"l":60,"n":74,"o":60.055,"t":"2026-10-19T18:45:00Z","v":1545,"vw":60.035763},{"c":60.08,"h":60.1,"l":60.01,"n":197,"o":60.04,"t":"2026-10-19T19:00:00Z","v":6552,"vw":60.048479},{"c":60.125,"h":60.15,"l":60.055,"n":131,"o":60.055,"t":"2026-10-19T19:15:00Z","v":2424,"vw":60.09928},{"c":60.1,"h":60.1,"l":60.05,"n":136,"o":60.09,"t":"2026-10-19T19:30:00Z","v":5034,"vw":60.093667},{"c":60.21,"h":60.21,"l":60.09,"n":631,"o":60.11,"t":"2026-10-19T19:45:00Z","v":11368,"vw":60.140234},{"c":60.15,"h":60.15,"l":60.15,"n":23,"o":60.15,"t":"2026-10-19T20:00:00Z","v":27330,"vw":60.15},{"c":60.3,"h":60.3,"l":60.2,"n":52,"o":60.2,"t":"2026-10-19T23:45:00Z","v":2040,"vw":60.25},{"c":59.5,"h":60.2,"l":59.5,"n":27,"o":60.2,"t":"2026-10-20T13:15:00Z","v":836,"vw":59.925711},{"c":61.33,"h":61.33,"l":60.42,"n":84,"o":60.42,"t":"2026-10-20T13:30:00Z","v":4796,"vw":60.685348},{"c":61.375,"h":61.385,"l":60.92,"n":112,"o":61.3675,"t":"2026-10-20T14:00:00Z","v":15846,"vw":61.095024},{"c":61.91,"h":61.91,"l":61.57,"n":155,"o":61.57,"t":"2026-10-20T14:15:00Z","v":2714,"vw":61.767697},{"c":61.79,"h":61.955,"l":61.595,"n":201,"o":61.955,"t":"2026-10-20T14:30:00Z","v":5729,"vw":61.738596},{"c":62.01,"h":62.01,"l":62.01,"n":8,"o":62.01,"t":"2026-10-20T14:45:00Z","v":248,"vw":62.01},{"c":61.575,"h":61.79,"l":61.575,"n":88,"o":61.765,"t":"2026-10-20T15:00:00Z","v":1796,"vw":61.674545},{"c":61.615,"h":61.635,"l":61.46,"n":177,"o":61.475,"t":"2026-10-20T15:30:00Z","v":3446,"vw":61.533027},{"c":61.5,"h":61.5,"l":61.5,"n":6,"o":61.5,"t":"2026-10-20T15:45:00Z","v":117,"vw":61.5},{"c":61.435,"h":61.435,"l":61.435,"n":17,"o":61.435,"t":"2026-10-20T16:00:00Z","v":320,"vw":61.435},{"c":61.281,"h":61.325,"l":61.281,"n":25,"o":61.325,"t":"2026-10-20T16:15:00Z","v":894,"vw":61.311484},{"c":61.445,"h":61.445,"l":61.37,"n":34,"o":61.37,"t":"2026-10-20T16:30:00Z","v":702,"vw":61.3966},{"c":61.37,"h":61.395,"l":61.37,"n":28,"o":61.395,"t":"2026-10-20T16:45:00Z","v":704,"vw":61.3825},{"c":61.32,"h":61.39,"l":61.32,"n":97,"o":61.35,"t":"2026-10-20T17:15:00Z","v":1834,"vw":61.356309},{"c":61.4,"h":61.435,"l":61.4,"n":65,"o":61.435,"t":"2026-10-20T17:30:00Z","v":1131,"vw":61.417582},{"c":61.38,"h":61.38,"l":61.38,"n":19,"o":61.38,"t":"2026-10-20T17:45:00Z","v":288,"vw":61.38},{"c":61.415,"h":61.415,"l":61.4,"n":23,"o":61.4,"t":"2026-10-20T18:00:00Z","v":609,"vw":61.406696},{"c":61.0822,"h":61.34,"l":61.0822,"n":100,"o":61.34,"t":"2026-10-20T18:15:00Z","v":6483,"vw":61.092661},{"c":61.23,"h":61.23,"l":61.23,"n":14,"o":61.23,"t":"2026-10-20T18:30:00Z","v":142,"vw":61.23},{"c":61.28,"h":61.36,"l":61.23,"n":91,"o":61.23,"t":"2026-10-20T18:45:00Z","v":2574,"vw":61.305567},{"c":61.365,"h":61.43,"l":61.36,"n":84,"o":61.36,"t":"2026-10-20T19:00:00Z","v":1728,"vw":61.384254},{"c":61.465,"h":61.47,"l":61.42,"n":103,"o":61.42,"t":"2026-10-20T19:15:00Z","v":2161,"vw":61.443585},{"c":61.441,"h":61.48,"l":61.33,"n":164,"o":61.44,"t":"2026-10-20T19:30:00Z","v":3681,"vw":61.432378},{"c":61.58,"h":61.625,"l":61.48,"n":693,"o":61.54,"t":"2026-10-20T19:45:00Z","v":23176,"vw":61.564811},{"c":61.57,"h":61.57,"l":61.57,"n":18,"o":61.57,"t":"2026-10-20T20:00:00Z","v":48421,"vw":61.57},{"c":61.6,"h":61.6,"l":61.6,"n":27,"o":61.6,"t":"2026-10-21T13:15:00Z","v":3021,"vw":61.6},{"c":60.94,"h":61.68,"l":60.92,"n":92,"o":61.68,"t":"2026-10-21T13:30:00Z","v":3266,"vw":61.343092},{"c":61.26,"h":61.55,"l":61,"n":101,"o":61,"t":"2026-10-21T13:45:00Z","v":4290,"vw":61.095799},{"c":60.98,"h":61.39,"l":60.96,"n":120,"o":61.39,"t":"2026-10-21T14:00:00Z","v":2954,"vw":61.123824},{"c":61.1,"h":61.14,"l":60.945,"n":225,"o":61.05,"t":"2026-10-21T14:15:00Z","v":6729,"vw":61.048551},{"c":61.25,"h":61.25,"l":61.23,"n":29,"o":61.23,"t":"2026-10-21T14:30:00Z","v":602,"vw":61.237143},{"c":61.17,"h":61.24,"l":61.15,"n":114,"o":61.24,"t":"2026-10-21T14:45:00Z","v":3653,"vw":61.166077},{"c":61.105,"h":61.17,"l":61.06,"n":24,"o":61.07,"t":"2026-10-21T15:00:00Z","v":1631,"vw":61.1425},{"c":61.16,"h":61.16,"l":61,"n":90,"o":61.07,"t":"2026-10-21T15:15:00Z","v":1788,"vw":61.066},{"c":61.09,"h":61.18,"l":61.09,"n":25,"o":61.18,"t":"2026-10-21T15:30:00Z","v":468,"vw":61.15},{"c":61.05,"h":61.1,"l":61.05,"n":54,"o":61.09,"t":"2026-10-21T15:45:00Z","v":2256,"vw":61.08375},{"c":60.95,"h":61.02,"l":60.86,"n":195,"o":60.98,"t":"2026-10-21T16:00:00Z","v":6477,"vw":60.957428},{"c":61.02,"h":61.02,"l":60.94,"n":103,"o":60.97,"t":"2026-10-21T16:15:00Z","v":2244,"vw":60.987222},{"c":61.32,"h":61.32,"l":61.07,"n":141,"o":61.07,"t":"2026-10-21T16:30:00Z","v":6559,"vw":61.247348},{"c":61.295,"h":61.33,"l":61.19,"n":98,"o":61.21,"t":"2026-10-21T16:45:00Z","v":3533,"vw":61.26254},{"c":61.26,"h":61.36,"l":61.26,"n":86,"o":61.33,"t":"2026-10-21T17:00:00Z","v":1424,"vw":61.3225},{"c":61.34,"h":61.34,"l":61.2001,"n":82,"o":61.26,"t":"2026-10-21T17:15:00Z","v":2454,"vw":61.28172},{"c":61.09,"h":61.28,"l":61.09,"n":38,"o":61.28,"t":"2026-10-21T17:30:00Z","v":1115,"vw":61.248571},{"c":61.035,"h":61.21,"l":61.035,"n":111,"o":61.14,"t":"2026-10-21T17:45:00Z","v":2807,"vw":61.13379},{"c":60.93,"h":61.06,"l":60.93,"n":74,"o":61.06,"t":"2026-10-21T18:00:00Z","v":1864,"vw":61.00194},{"c":60.995,"h":61,"l":60.88,"n":160,"o":60.965,"t":"2026-10-21T18:15:00Z","v":4764,"vw":60.94667},{"c":61.065,"h":61.065,"l":60.99,"n":81,"o":61.03,"t":"2026-10-21T18:30:00Z","v":1542,"vw":61.033125},{"c":60.75,"h":61.01,"l":60.735,"n":224,"o":61.01,"t":"2026-10-21T18:45:00Z","v":8540,"vw":60.837797},{"c":60.87,"h":60.87,"l":60.69,"n":233,"o":60.72,"t":"2026-10-21T19:00:00Z","v":7949,"vw":60.745689},{"c":61.055,"h":61.055,"l":60.88,"n":183,"o":60.9,"t":"2026-10-21T19:15:00Z","v":3918,"vw":60.957765},{"c":61,"h":61.14,"l":61,"n":141,"o":61.14,"t":"2026-10-21T19:30:00Z","v":2692,"vw":61.062076},{"c":60.99,"h":61.1,"l":60.97,"n":912,"o":61.05,"t":"2026-10-21T19:45:00Z","v":27612,"vw":61.011122},{"c":61.04,"h":61.04,"l":61.04,"n":23,"o":61.04,"t":"2026-10-21T20:00:00Z","v":43034,"vw":61.04},{"c":61.2,"h":61.2,"l":61.2,"n":20,"o":61.2,"t":"2026-10-21T23:00:00Z","v":2014,"vw":61.2},{"c":62,"h":62,"l":60.8,"n":35,"o":60.8,"t":"2026-10-22T13:15:00Z","v":3421,"vw":61.294951},{"c":62.5,"h":62.5,"l":61.31,"n":26,"o":61.31,"t":"2026-10-22T13:30:00Z","v":6972,"vw":61.388192},{"c":62.65,"h":62.65,"l":62.32,"n":15,"o":62.32,"t":"2026-10-22T13:45:00Z","v":443,"vw":62.538333},{"c":62.7475,"h":63,"l":62.55,"n":229,"o":62.7,"t":"2026-10-22T14:00:00Z","v":10340,"vw":62.755302},{"c":63.02,"h":63.02,"l":62.715,"n":67,"o":62.715,"t":"2026-10-22T14:15:00Z","v":4137,"vw":62.991017},{"c":62.88,"h":62.88,"l":62.66,"n":67,"o":62.81,"t":"2026-10-22T14:30:00Z","v":1549,"vw":62.804439},{"c":62.93,"h":62.93,"l":62.74,"n":114,"o":62.92,"t":"2026-10-22T14:45:00Z","v":5032,"vw":62.886121},{"c":62.92,"h":63,"l":62.85,"n":257,"o":62.945,"t":"2026-10-22T15:00:00Z","v":16362,"vw":62.923285},{"c":63.06,"h":63.07,"l":62.95,"n":136,"o":63.05,"t":"2026-10-22T15:15:00Z","v":4335,"vw":63.026485},{"c":63.275,"h":63.275,"l":63.055,"n":155,"o":63.07,"t":"2026-10-22T15:30:00Z","v":5012,"vw":63.120801},{"c":63.26,"h":63.26,"l":63.24,"n":32,"o":63.24,"t":"2026-10-22T15:45:00Z","v":726,"vw":63.25},{"c":63.2,"h":63.22,"l":63.12,"n":212,"o":63.12,"t":"2026-10-22T16:00:00Z","v":3758,"vw":63.197778},{"c":63.42,"h":63.425,"l":63.29,"n":85,"o":63.29,"t":"2026-10-22T16:15:00Z","v":1595,"vw":63.382265},{"c":63.28,"h":63.32,"l":63.28,"n":98,"o":63.3,"t":"2026-10-22T16:30:00Z","v":1861,"vw":63.291401},{"c":63.63,"h":63.63,"l":63.25,"n":88,"o":63.275,"t":"2026-10-22T16:45:00Z","v":3980,"vw":63.320655},{"c":63.5,"h":63.7,"l":63.5,"n":127,"o":63.65,"t":"2026-10-22T17:00:00Z","v":2568,"vw":63.6285},{"c":63.645,"h":63.72,"l":63.57,"n":196,"o":63.57,"t":"2026-10-22T17:15:00Z","v":7220,"vw":63.61939},{"c":63.5,"h":63.65,"l":63.45,"n":100,"o":63.65,"t":"2026-10-22T17:30:00Z","v":1970,"vw":63.493902},{"c":63.52,"h":63.52,"l":63.5,"n":52,"o":63.5,"t":"2026-10-22T17:45:00Z","v":1859,"vw":63.503355},{"c":63.575,"h":63.575,"l":63.44,"n":61,"o":63.49,"t":"2026-10-22T18:00:00Z","v":1271,"vw":63.496875}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.7183042145544283,"strike":74.56322569723697,"iv":0.5992805720265992,"gamma":0.022529787716134397,"theta":-0.04677565931499152,"vega":0.08535937727986403,"rho":0.024748676578305758,"breakevenPct":21.559622354371065},{"delta":0.35,"premium":4.280837021843622,"strike":72.01956763885921,"iv":0.6007318104703291,"gamma":0.021107224593074757,"theta":-0.04413541356028211,"vega":0.07999733891661234,"rho":0.027354086528180256,"breakevenPct":20.016365962568372},{"delta":0.4,"premium":5.8433698291328176,"strike":69.47590958048146,"iv":0.6021830489140588,"gamma":0.019684661470015116,"theta":-0.04149516780557269,"vega":0.07463530055336065,"rho":0.029959496478054754,"breakevenPct":18.473109570765676},{"delta":0.45,"premium":7.40590263642201,"strike":66.9322515221037,"iv":0.6036342873577887,"gamma":0.018262098346955476,"theta":-0.038854922050863286,"vega":0.06927326219010896,"rho":0.03256490642792925,"breakevenPct":16.92985317896298},{"delta":0.5,"premium":8.968435443711204,"strike":64.38859346372595,"iv":0.6050855258015185,"gamma":0.016839535223895835,"theta":-0.036214676296153867,"vega":0.06391122382685727,"rho":0.03517031637780375,"breakevenPct":15.386596787160284},{"delta":0.55,"premium":10.530968251000399,"strike":61.84493540534819,"iv":0.6065367642452483,"gamma":0.015416972100836195,"theta":-0.03357443054144445,"vega":0.05854918546360556,"rho":0.03777572632767825,"breakevenPct":13.843340395357588},{"delta":0.6,"premium":12.093501058289593,"strike":59.30127734697043,"iv":0.6079880026889781,"gamma":0.013994408977776556,"theta":-0.03093418478673504,"vega":0.05318714710035387,"rho":0.04038113627755274,"breakevenPct":12.300084003554893},{"delta":0.65,"premium":13.656033865578788,"strike":56.75761928859267,"iv":0.609439241132708,"gamma":0.012571845854716913,"theta":-0.028293939032025626,"vega":0.04782510873710217,"rho":0.04298654622742724,"breakevenPct":10.756827611752197},{"delta":0.7,"premium":15.21856667286798,"strike":54.21396123021492,"iv":0.6108904795764378,"gamma":0.011149282731657276,"theta":-0.025653693277316217,"vega":0.04246307037385049,"rho":0.04559195617730173,"breakevenPct":9.213571219949506},{"delta":0.75,"premium":16.781099480157174,"strike":51.67030317183716,"iv":0.6123417180201676,"gamma":0.009726719608597634,"theta":-0.023013447522606797,"vega":0.037101032010598785,"rho":0.04819736612717623,"breakevenPct":7.670314828146807},{"delta":0.8,"premium":18.343632287446372,"strike":49.126645113459396,"iv":0.6137929564638974,"gamma":0.008304156485537992,"theta":-0.020373201767897378,"vega":0.03173899364734708,"rho":0.050802776077050735,"breakevenPct":6.127058436344109},{"delta":0.85,"premium":19.90616509473556,"strike":46.582987055081645,"iv":0.6152441949076273,"gamma":0.006881593362478355,"theta":-0.017732956013187973,"vega":0.0263769552840954,"rho":0.05340818602692522,"breakevenPct":4.583802044541418},{"delta":0.9,"premium":21.468697902024754,"strike":44.03932899670389,"iv":0.616695433351357,"gamma":0.005459030239418714,"theta":-0.01509271025847856,"vega":0.0210149169208437,"rho":0.05601359597679972,"breakevenPct":3.0405456527387216}],"put":[{"delta":0.1,"premium":2.4995032662152905,"strike":31.44384526461264,"iv":1.8059466809649294,"gamma":0.005195673956845124,"theta":-0.059612670990528784,"vega":0.040503317696071406,"rho":-0.014159452924176353,"breakevenPct":54.47213212992946},{"delta":0.15,"premium":2.633875694828314,"strike":35.36304109915916,"iv":1.6310054661827604,"gamma":0.010592114746748753,"theta":-0.05533648890800966,"vega":0.04745224111395608,"rho":-0.019580180753103787,"breakevenPct":48.518811790277866},{"delta":0.2,"premium":2.7682481234413383,"strike":39.28223693370569,"iv":1.4560642514005917,"gamma":0.015988555536652384,"theta":-0.05106030682549052,"vega":0.05440116453184076,"rho":-0.02500090858203122,"breakevenPct":42.56549145062627},{"delta":0.25,"premium":2.902620552054362,"strike":43.20143276825222,"iv":1.281123036618423,"gamma":0.02138499632655601,"theta":-0.046784124742971396,"vega":0.061350087949725435,"rho":-0.03042163641095865,"breakevenPct":36.61217111097467},{"delta":0.3,"premium":3.0369929806673857,"strike":47.120628602798746,"iv":1.106181821836254,"gamma":0.02678143711645964,"theta":-0.04250794266045227,"vega":0.0682990113676101,"rho":-0.035842364239886085,"breakevenPct":30.658850771323074},{"delta":0.35,"premium":3.1713654092804093,"strike":51.039824437345274,"iv":0.9312406070540854,"gamma":0.03217787790636327,"theta":-0.038231760577933135,"vega":0.07524793478549478,"rho":-0.04126309206881351,"breakevenPct":24.70553043167148},{"delta":0.4,"premium":3.305737837893433,"strike":54.9590202718918,"iv":0.7562993922719166,"gamma":0.0375743186962669,"theta":-0.03395557849541401,"vega":0.08219685820337946,"rho":-0.04668381989774095,"breakevenPct":18.75221009201988},{"delta":0.45,"premium":3.4401102665064567,"strike":58.87821610643833,"iv":0.5813581774897476,"gamma":0.04297075948617053,"theta":-0.02967939641289488,"vega":0.08914578162126414,"rho":-0.052104547726668386,"breakevenPct":12.798889752368282},{"delta":0.5,"premium":3.574482695119481,"strike":62.79741194098485,"iv":0.4064169627075791,"gamma":0.048367200276074156,"theta":-0.025403214330375755,"vega":0.09609470503914881,"rho":-0.05752527555559581,"breakevenPct":6.845569412716685},{"delta":0.55,"premium":4.272159090909092,"strike":65.75413223140497,"iv":0.3155282024793388,"gamma":0.049469421487603304,"theta":-0.022524896694214876,"vega":0.0974585743801653,"rho":-0.06366406528301902,"breakevenPct":3.292216845464622},{"delta":0.6,"premium":5.692613636363635,"strike":67.47589531680441,"iv":0.3324875688705234,"gamma":0.04506170798898072,"theta":-0.021440185950413224,"vega":0.09165623278236916,"rho":-0.0707242038391057,"breakevenPct":2.8182749816110584},{"delta":0.65,"premium":7.113068181818182,"strike":69.19765840220386,"iv":0.349446935261708,"gamma":0.04065399449035813,"theta":-0.02035547520661157,"vega":0.08585389118457301,"rho":-0.07778434239519241,"breakevenPct":2.3443331177574933},{"delta":0.7,"premium":8.533522727272725,"strike":70.9194214876033,"iv":0.36640630165289256,"gamma":0.03624628099173555,"theta":-0.019270764462809918,"vega":0.08005154958677686,"rho":-0.0848444809512791,"breakevenPct":1.8703912539039298},{"delta":0.75,"premium":9.953977272727272,"strike":72.64118457300276,"iv":0.3833656680440771,"gamma":0.03183856749311295,"theta":-0.018186053719008263,"vega":0.07424920798898071,"rho":-0.09190461950736581,"breakevenPct":1.3964493900503645},{"delta":0.8,"premium":11.374431818181819,"strike":74.3629476584022,"iv":0.40032503443526174,"gamma":0.027430853994490353,"theta":-0.01710134297520661,"vega":0.06844686639118457,"rho":-0.09896475806345251,"breakevenPct":0.9225075261967999}]},"raw":{"call":[{"delta":0.3,"premium":2.7183042145544283,"strike":74.56322569723697,"iv":0.5992805720265992,"gamma":0.022529787716134397,"theta":-0.04677565931499152,"vega":0.08535937727986403,"rho":0.024748676578305758,"breakevenPct":21.559622354371065},{"delta":0.35,"premium":4.280837021843622,"strike":72.01956763885921,"iv":0.6007318104703291,"gamma":0.021107224593074757,"theta":-0.04413541356028211,"vega":0.07999733891661234,"rho":0.027354086528180256,"breakevenPct":20.016365962568372},{"delta":0.4,"premium":5.8433698291328176,"strike":69.47590958048146,"iv":0.6021830489140588,"gamma":0.019684661470015116,"theta":-0.04149516780557269,"vega":0.07463530055336065,"rho":0.029959496478054754,"breakevenPct":18.473109570765676},{"delta":0.45,"premium":7.40590263642201,"strike":66.9322515221037,"iv":0.6036342873577887,"gamma":0.018262098346955476,"theta":-0.038854922050863286,"vega":0.06927326219010896,"rho":0.03256490642792925,"breakevenPct":16.92985317896298},{"delta":0.5,"premium":8.968435443711204,"strike":64.38859346372595,"iv":0.6050855258015185,"gamma":0.016839535223895835,"theta":-0.036214676296153867,"vega":0.06391122382685727,"rho":0.03517031637780375,"breakevenPct":15.386596787160284},{"delta":0.55,"premium":10.530968251000399,"strike":61.84493540534819,"iv":0.6065367642452483,"gamma":0.015416972100836195,"theta":-0.03357443054144445,"vega":0.05854918546360556,"rho":0.03777572632767825,"breakevenPct":13.843340395357588},{"delta":0.6,"premium":12.093501058289593,"strike":59.30127734697043,"iv":0.6079880026889781,"gamma":0.013994408977776556,"theta":-0.03093418478673504,"vega":0.05318714710035387,"rho":0.04038113627755274,"breakevenPct":12.300084003554893},{"delta":0.65,"premium":13.656033865578788,"strike":56.75761928859267,"iv":0.609439241132708,"gamma":0.012571845854716913,"theta":-0.028293939032025626,"vega":0.04782510873710217,"rho":0.04298654622742724,"breakevenPct":10.756827611752197},{"delta":0.7,"premium":15.21856667286798,"strike":54.21396123021492,"iv":0.6108904795764378,"gamma":0.011149282731657276,"theta":-0.025653693277316217,"vega":0.04246307037385049,"rho":0.04559195617730173,"breakevenPct":9.213571219949506},{"delta":0.75,"premium":16.781099480157174,"strike":51.67030317183716,"iv":0.6123417180201676,"gamma":0.009726719608597634,"theta":-0.023013447522606797,"vega":0.037101032010598785,"rho":0.04819736612717623,"breakevenPct":7.670314828146807},{"delta":0.8,"premium":18.343632287446372,"strike":49.126645113459396,"iv":0.6137929564638974,"gamma":0.008304156485537992,"theta":-0.020373201767897378,"vega":0.03173899364734708,"rho":0.050802776077050735,"breakevenPct":6.127058436344109},{"delta":0.85,"premium":19.90616509473556,"strike":46.582987055081645,"iv":0.6152441949076273,"gamma":0.006881593362478355,"theta":-0.017732956013187973,"vega":0.0263769552840954,"rho":0.05340818602692522,"breakevenPct":4.583802044541418},{"delta":0.9,"premium":21.468697902024754,"strike":44.03932899670389,"iv":0.616695433351357,"gamma":0.005459030239418714,"theta":-0.01509271025847856,"vega":0.0210149169208437,"rho":0.05601359597679972,"breakevenPct":3.0405456527387216}],"put":[{"delta":0.1,"premium":2.4995032662152905,"strike":31.44384526461264,"iv":1.8059466809649294,"gamma":0.005195673956845124,"theta":-0.059612670990528784,"vega":0.040503317696071406,"rho":-0.014159452924176353,"breakevenPct":54.47213212992946},{"delta":0.15,"premium":2.633875694828314,"strike":35.36304109915916,"iv":1.6310054661827604,"gamma":0.010592114746748753,"theta":-0.05533648890800966,"vega":0.04745224111395608,"rho":-0.019580180753103787,"breakevenPct":48.518811790277866},{"delta":0.2,"premium":2.7682481234413383,"strike":39.28223693370569,"iv":1.4560642514005917,"gamma":0.015988555536652384,"theta":-0.05106030682549052,"vega":0.05440116453184076,"rho":-0.02500090858203122,"breakevenPct":42.56549145062627},{"delta":0.25,"premium":2.902620552054362,"strike":43.20143276825222,"iv":1.281123036618423,"gamma":0.02138499632655601,"theta":-0.046784124742971396,"vega":0.061350087949725435,"rho":-0.03042163641095865,"breakevenPct":36.61217111097467},{"delta":0.3,"premium":3.0369929806673857,"strike":47.120628602798746,"iv":1.106181821836254,"gamma":0.02678143711645964,"theta":-0.04250794266045227,"vega":0.0682990113676101,"rho":-0.035842364239886085,"breakevenPct":30.658850771323074},{"delta":0.35,"premium":3.1713654092804093,"strike":51.039824437345274,"iv":0.9312406070540854,"gamma":0.03217787790636327,"theta":-0.038231760577933135,"vega":0.07524793478549478,"rho":-0.04126309206881351,"breakevenPct":24.70553043167148},{"delta":0.4,"premium":3.305737837893433,"strike":54.9590202718918,"iv":0.7562993922719166,"gamma":0.0375743186962669,"theta":-0.03395557849541401,"vega":0.08219685820337946,"rho":-0.04668381989774095,"breakevenPct":18.75221009201988},{"delta":0.45,"premium":3.4401102665064567,"strike":58.87821610643833,"iv":0.5813581774897476,"gamma":0.04297075948617053,"theta":-0.02967939641289488,"vega":0.08914578162126414,"rho":-0.052104547726668386,"breakevenPct":12.798889752368282},{"delta":0.5,"premium":3.574482695119481,"strike":62.79741194098485,"iv":0.4064169627075791,"gamma":0.048367200276074156,"theta":-0.025403214330375755,"vega":0.09609470503914881,"rho":-0.05752527555559581,"breakevenPct":6.845569412716685},{"delta":0.55,"premium":4.272159090909092,"strike":65.75413223140497,"iv":0.3155282024793388,"gamma":0.049469421487603304,"theta":-0.022524896694214876,"vega":0.0974585743801653,"rho":-0.06366406528301902,"breakevenPct":3.292216845464622},{"delta":0.6,"premium":5.692613636363635,"strike":67.47589531680441,"iv":0.3324875688705234,"gamma":0.04506170798898072,"theta":-0.021440185950413224,"vega":0.09165623278236916,"rho":-0.0707242038391057,"breakevenPct":2.8182749816110584},{"delta":0.65,"premium":7.113068181818182,"strike":69.19765840220386,"iv":0.349446935261708,"gamma":0.04065399449035813,"theta":-0.02035547520661157,"vega":0.08585389118457301,"rho":-0.07778434239519241,"breakevenPct":2.3443331177574933},{"delta":0.7,"premium":8.533522727272725,"strike":70.9194214876033,"iv":0.36640630165289256,"gamma":0.03624628099173555,"theta":-0.019270764462809918,"vega":0.08005154958677686,"rho":-0.0848444809512791,"breakevenPct":1.8703912539039298},{"delta":0.75,"premium":9.953977272727272,"strike":72.64118457300276,"iv":0.3833656680440771,"gamma":0.03183856749311295,"theta":-0.018186053719008263,"vega":0.07424920798898071,"rho":-0.09190461950736581,"breakevenPct":1.3964493900503645},{"delta":0.8,"premium":11.374431818181819,"strike":74.3629476584022,"iv":0.40032503443526174,"gamma":0.027430853994490353,"theta":-0.01710134297520661,"vega":0.06844686639118457,"rho":-0.09896475806345251,"breakevenPct":0.9225075261967999}]}},"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"}}