{"symbol":"LYB","url":"https://intraalpha.com/companies/LYB","capturedAt":"2026-10-22T23:24:15.027Z","state":"partial","quote":{"symbol":"LYB","last_price":65.37,"prev_close":63.27,"regular_close":65.37,"change":2.1,"change_pct":3.3191,"regular_change":2.1,"regular_change_pct":3.3191,"extended_change":0,"extended_change_pct":0,"bid":64.34,"ask":65.2,"bid_size":200,"ask_size":100,"volume":2832681,"vwap":64.834993,"open":64.38,"high":65.65,"low":63.17,"close":65.37,"trade_count":45262,"last_trade_at":"2026-10-22T23:00:00.002901151Z","last_quote_at":"2026-10-22T21:56:30.763369685Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:14.44076836-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:40.946Z","bars":[{"c":61.56,"h":61.56,"l":61.56,"n":6,"o":61.56,"t":"2026-10-15T08:05:00Z","v":175,"vw":61.56},{"c":61.42,"h":61.42,"l":61.42,"n":3,"o":61.42,"t":"2026-10-15T08:35:00Z","v":280,"vw":61.42},{"c":61.62,"h":61.62,"l":61.62,"n":6,"o":61.62,"t":"2026-10-15T10:05:00Z","v":225,"vw":61.62},{"c":61.045,"h":61.62,"l":61,"n":581,"o":61.37,"t":"2026-10-15T13:30:00Z","v":46774,"vw":61.360106},{"c":61.645,"h":61.645,"l":61.12,"n":476,"o":61.12,"t":"2026-10-15T13:35:00Z","v":19492,"vw":61.442449},{"c":61.69,"h":61.86,"l":61.64,"n":419,"o":61.71,"t":"2026-10-15T13:40:00Z","v":22358,"vw":61.738012},{"c":61.68,"h":61.75,"l":61.56,"n":453,"o":61.69,"t":"2026-10-15T13:45:00Z","v":23079,"vw":61.662844},{"c":61.49,"h":61.6875,"l":61.49,"n":556,"o":61.685,"t":"2026-10-15T13:50:00Z","v":17794,"vw":61.616241},{"c":61.98,"h":61.99,"l":61.46,"n":675,"o":61.53,"t":"2026-10-15T13:55:00Z","v":30810,"vw":61.818203},{"c":61.865,"h":61.925,"l":61.7425,"n":645,"o":61.92,"t":"2026-10-15T14:00:00Z","v":26133,"vw":61.846719},{"c":62.135,"h":62.29,"l":61.885,"n":804,"o":61.885,"t":"2026-10-15T14:05:00Z","v":32123,"vw":62.079788},{"c":62.22,"h":62.29,"l":62.07,"n":652,"o":62.14,"t":"2026-10-15T14:10:00Z","v":29648,"vw":62.188333},{"c":62.315,"h":62.38,"l":62.21,"n":726,"o":62.25,"t":"2026-10-15T14:15:00Z","v":35274,"vw":62.315419},{"c":62.205,"h":62.31,"l":62.19,"n":659,"o":62.29,"t":"2026-10-15T14:20:00Z","v":37313,"vw":62.248},{"c":62.16,"h":62.22,"l":62.06,"n":627,"o":62.22,"t":"2026-10-15T14:25:00Z","v":21720,"vw":62.123898},{"c":62.485,"h":62.5,"l":62.23,"n":670,"o":62.23,"t":"2026-10-15T14:30:00Z","v":35887,"vw":62.40119},{"c":62.41,"h":62.505,"l":62.37,"n":429,"o":62.46,"t":"2026-10-15T14:35:00Z","v":22110,"vw":62.469078},{"c":62.47,"h":62.47,"l":62.32,"n":487,"o":62.38,"t":"2026-10-15T14:40:00Z","v":20329,"vw":62.380507},{"c":62.575,"h":62.68,"l":62.42,"n":585,"o":62.45,"t":"2026-10-15T14:45:00Z","v":38247,"vw":62.570447},{"c":62.695,"h":62.695,"l":62.5947,"n":561,"o":62.6,"t":"2026-10-15T14:50:00Z","v":25560,"vw":62.641062},{"c":62.68,"h":62.765,"l":62.64,"n":625,"o":62.705,"t":"2026-10-15T14:55:00Z","v":26111,"vw":62.712899},{"c":62.65,"h":62.84,"l":62.64,"n":1004,"o":62.66,"t":"2026-10-15T15:00:00Z","v":47146,"vw":62.72733},{"c":62.7,"h":62.75,"l":62.59,"n":920,"o":62.655,"t":"2026-10-15T15:05:00Z","v":56996,"vw":62.683356},{"c":62.81,"h":62.845,"l":62.685,"n":935,"o":62.735,"t":"2026-10-15T15:10:00Z","v":45528,"vw":62.778956},{"c":62.86,"h":62.87,"l":62.73,"n":542,"o":62.815,"t":"2026-10-15T15:15:00Z","v":26662,"vw":62.814086},{"c":62.73,"h":62.895,"l":62.725,"n":483,"o":62.85,"t":"2026-10-15T15:20:00Z","v":20479,"vw":62.804758},{"c":62.81,"h":62.82,"l":62.7,"n":529,"o":62.73,"t":"2026-10-15T15:25:00Z","v":22552,"vw":62.761649},{"c":62.73,"h":62.855,"l":62.66,"n":964,"o":62.815,"t":"2026-10-15T15:30:00Z","v":53200,"vw":62.749333},{"c":62.785,"h":62.8,"l":62.68,"n":618,"o":62.73,"t":"2026-10-15T15:35:00Z","v":33246,"vw":62.729114},{"c":62.81,"h":62.945,"l":62.785,"n":611,"o":62.785,"t":"2026-10-15T15:40:00Z","v":24885,"vw":62.854343},{"c":62.835,"h":62.86,"l":62.78,"n":470,"o":62.82,"t":"2026-10-15T15:45:00Z","v":19005,"vw":62.815904},{"c":62.935,"h":63.005,"l":62.82,"n":666,"o":62.84,"t":"2026-10-15T15:50:00Z","v":44076,"vw":62.916105},{"c":62.72,"h":62.92,"l":62.67,"n":485,"o":62.92,"t":"2026-10-15T15:55:00Z","v":23725,"vw":62.729497},{"c":62.58,"h":62.71,"l":62.545,"n":514,"o":62.71,"t":"2026-10-15T16:00:00Z","v":24570,"vw":62.614681},{"c":62.49,"h":62.62,"l":62.49,"n":596,"o":62.58,"t":"2026-10-15T16:05:00Z","v":41248,"vw":62.541379},{"c":62.5,"h":62.56,"l":62.47,"n":524,"o":62.5,"t":"2026-10-15T16:10:00Z","v":29005,"vw":62.508864},{"c":62.52,"h":62.525,"l":62.33,"n":566,"o":62.515,"t":"2026-10-15T16:15:00Z","v":31394,"vw":62.452043},{"c":62.61,"h":62.61,"l":62.47,"n":364,"o":62.51,"t":"2026-10-15T16:20:00Z","v":16781,"vw":62.535524},{"c":62.66,"h":62.67,"l":62.57,"n":322,"o":62.61,"t":"2026-10-15T16:25:00Z","v":12829,"vw":62.61084},{"c":62.585,"h":62.68,"l":62.56,"n":393,"o":62.66,"t":"2026-10-15T16:30:00Z","v":19734,"vw":62.621447},{"c":62.48,"h":62.6,"l":62.425,"n":487,"o":62.56,"t":"2026-10-15T16:35:00Z","v":24923,"vw":62.488767},{"c":62.42,"h":62.46,"l":62.4,"n":282,"o":62.46,"t":"2026-10-15T16:40:00Z","v":10887,"vw":62.43573},{"c":62.43,"h":62.46,"l":62.4,"n":314,"o":62.4,"t":"2026-10-15T16:45:00Z","v":15135,"vw":62.429351},{"c":62.39,"h":62.46,"l":62.36,"n":314,"o":62.425,"t":"2026-10-15T16:50:00Z","v":16156,"vw":62.402542},{"c":62.38,"h":62.45,"l":62.34,"n":454,"o":62.385,"t":"2026-10-15T16:55:00Z","v":24145,"vw":62.413777},{"c":62.375,"h":62.465,"l":62.375,"n":318,"o":62.375,"t":"2026-10-15T17:00:00Z","v":16743,"vw":62.419485},{"c":62.31,"h":62.38,"l":62.28,"n":326,"o":62.38,"t":"2026-10-15T17:05:00Z","v":17448,"vw":62.328516},{"c":62.37,"h":62.38,"l":62.295,"n":383,"o":62.315,"t":"2026-10-15T17:10:00Z","v":18973,"vw":62.338264},{"c":62.36,"h":62.395,"l":62.34,"n":428,"o":62.35,"t":"2026-10-15T17:15:00Z","v":20362,"vw":62.368082},{"c":62.43,"h":62.45,"l":62.35,"n":504,"o":62.35,"t":"2026-10-15T17:20:00Z","v":26221,"vw":62.393867},{"c":62.37,"h":62.455,"l":62.37,"n":515,"o":62.42,"t":"2026-10-15T17:25:00Z","v":29174,"vw":62.408101},{"c":62.42,"h":62.43,"l":62.31,"n":376,"o":62.375,"t":"2026-10-15T17:30:00Z","v":22893,"vw":62.349037},{"c":62.39,"h":62.435,"l":62.38,"n":518,"o":62.425,"t":"2026-10-15T17:35:00Z","v":26521,"vw":62.407856},{"c":62.51,"h":62.51,"l":62.36,"n":655,"o":62.38,"t":"2026-10-15T17:40:00Z","v":33896,"vw":62.44518},{"c":62.47,"h":62.52,"l":62.301,"n":903,"o":62.51,"t":"2026-10-15T17:45:00Z","v":79826,"vw":62.389522},{"c":62.52,"h":62.52,"l":62.4,"n":513,"o":62.465,"t":"2026-10-15T17:50:00Z","v":30347,"vw":62.458096},{"c":62.62,"h":62.64,"l":62.52,"n":368,"o":62.54,"t":"2026-10-15T17:55:00Z","v":19819,"vw":62.580429},{"c":62.685,"h":62.695,"l":62.6,"n":430,"o":62.6,"t":"2026-10-15T18:00:00Z","v":23587,"vw":62.671339},{"c":62.79,"h":62.79,"l":62.7,"n":427,"o":62.7,"t":"2026-10-15T18:05:00Z","v":20242,"vw":62.727535},{"c":62.69,"h":62.8,"l":62.69,"n":443,"o":62.78,"t":"2026-10-15T18:10:00Z","v":22914,"vw":62.736675},{"c":62.69,"h":62.7,"l":62.63,"n":489,"o":62.68,"t":"2026-10-15T18:15:00Z","v":22460,"vw":62.662877},{"c":62.68,"h":62.74,"l":62.68,"n":423,"o":62.69,"t":"2026-10-15T18:20:00Z","v":18104,"vw":62.70364},{"c":62.66,"h":62.74,"l":62.66,"n":403,"o":62.69,"t":"2026-10-15T18:25:00Z","v":15445,"vw":62.701323},{"c":62.607395,"h":62.66,"l":62.56,"n":490,"o":62.66,"t":"2026-10-15T18:30:00Z","v":24942,"vw":62.606148},{"c":62.63,"h":62.64,"l":62.58,"n":420,"o":62.58,"t":"2026-10-15T18:35:00Z","v":22120,"vw":62.605085},{"c":62.64,"h":62.64,"l":62.545,"n":557,"o":62.625,"t":"2026-10-15T18:40:00Z","v":38713,"vw":62.599083},{"c":62.62,"h":62.64,"l":62.56,"n":423,"o":62.64,"t":"2026-10-15T18:45:00Z","v":27066,"vw":62.593292},{"c":62.63,"h":62.63,"l":62.53,"n":467,"o":62.58,"t":"2026-10-15T18:50:00Z","v":29039,"vw":62.586641},{"c":62.53,"h":62.66,"l":62.52,"n":772,"o":62.615,"t":"2026-10-15T18:55:00Z","v":55784,"vw":62.605103},{"c":62.51,"h":62.55,"l":62.48,"n":536,"o":62.52,"t":"2026-10-15T19:00:00Z","v":28100,"vw":62.516553},{"c":62.67,"h":62.675,"l":62.48,"n":635,"o":62.48,"t":"2026-10-15T19:05:00Z","v":32497,"vw":62.574643},{"c":62.67,"h":62.72,"l":62.62,"n":693,"o":62.66,"t":"2026-10-15T19:10:00Z","v":40450,"vw":62.669757},{"c":62.585,"h":62.68,"l":62.57,"n":736,"o":62.67,"t":"2026-10-15T19:15:00Z","v":44894,"vw":62.606639},{"c":62.6,"h":62.66,"l":62.59,"n":845,"o":62.59,"t":"2026-10-15T19:20:00Z","v":55983,"vw":62.632436},{"c":62.36,"h":62.625,"l":62.36,"n":1169,"o":62.61,"t":"2026-10-15T19:25:00Z","v":76568,"vw":62.522519},{"c":62.45,"h":62.45,"l":62.28,"n":1146,"o":62.375,"t":"2026-10-15T19:30:00Z","v":70914,"vw":62.367283},{"c":62.48,"h":62.55,"l":62.405,"n":970,"o":62.44,"t":"2026-10-15T19:35:00Z","v":56907,"vw":62.471275},{"c":62.355,"h":62.52,"l":62.32,"n":1113,"o":62.48,"t":"2026-10-15T19:40:00Z","v":57297,"vw":62.438529},{"c":62.395,"h":62.46,"l":62.295,"n":1597,"o":62.35,"t":"2026-10-15T19:45:00Z","v":93404,"vw":62.369162},{"c":62.585,"h":62.61,"l":62.395,"n":1705,"o":62.4,"t":"2026-10-15T19:50:00Z","v":102527,"vw":62.511035},{"c":62.67,"h":62.73,"l":62.555,"n":5561,"o":62.57,"t":"2026-10-15T19:55:00Z","v":345219,"vw":62.674327},{"c":62.67,"h":62.67,"l":62.66,"n":115,"o":62.66,"t":"2026-10-15T20:00:00Z","v":1304475,"vw":62.669989},{"c":62.67,"h":62.67,"l":62.67,"n":2,"o":62.67,"t":"2026-10-15T20:05:00Z","v":2925,"vw":62.67},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-10-15T20:40:00Z","v":14492,"vw":62.67},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-15T23:55:00Z","v":200,"vw":62.8},{"c":62.98,"h":62.98,"l":62.98,"n":32,"o":62.98,"t":"2026-10-16T12:15:00Z","v":648,"vw":62.98},{"c":63.37,"h":63.37,"l":63.37,"n":4,"o":63.37,"t":"2026-10-16T12:40:00Z","v":381,"vw":63.37},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-16T12:45:00Z","v":102,"vw":63},{"c":63.17,"h":63.19,"l":62.98,"n":27,"o":62.98,"t":"2026-10-16T13:10:00Z","v":1183,"vw":63.064172},{"c":63.54,"h":63.72,"l":63.2,"n":274,"o":63.24,"t":"2026-10-16T13:30:00Z","v":119947,"vw":63.267646},{"c":63.44,"h":63.57,"l":63.26,"n":536,"o":63.49,"t":"2026-10-16T13:35:00Z","v":48190,"vw":63.433748},{"c":63.18,"h":63.55,"l":63.18,"n":388,"o":63.44,"t":"2026-10-16T13:40:00Z","v":16922,"vw":63.379811},{"c":63.51,"h":63.51,"l":63.19,"n":382,"o":63.24,"t":"2026-10-16T13:45:00Z","v":19015,"vw":63.33974},{"c":63.44,"h":63.63,"l":63.42,"n":713,"o":63.46,"t":"2026-10-16T13:50:00Z","v":37585,"vw":63.511123},{"c":63.45,"h":63.61,"l":63.42,"n":737,"o":63.43,"t":"2026-10-16T13:55:00Z","v":34116,"vw":63.511973},{"c":63.645,"h":63.71,"l":63.52,"n":1137,"o":63.52,"t":"2026-10-16T14:00:00Z","v":66672,"vw":63.622248},{"c":64.08,"h":64.09,"l":63.67,"n":1132,"o":63.67,"t":"2026-10-16T14:05:00Z","v":75704,"vw":63.9326},{"c":63.915,"h":64.07,"l":63.7817,"n":757,"o":64.06,"t":"2026-10-16T14:10:00Z","v":37779,"vw":63.907442},{"c":63.84,"h":64.06,"l":63.84,"n":823,"o":63.925,"t":"2026-10-16T14:15:00Z","v":43922,"vw":63.927884},{"c":63.74,"h":63.875,"l":63.7,"n":545,"o":63.85,"t":"2026-10-16T14:20:00Z","v":25203,"vw":63.802299},{"c":63.79,"h":63.88,"l":63.701,"n":594,"o":63.73,"t":"2026-10-16T14:25:00Z","v":25061,"vw":63.808944},{"c":63.88,"h":63.935,"l":63.75,"n":813,"o":63.77,"t":"2026-10-16T14:30:00Z","v":40829,"vw":63.851764},{"c":63.94,"h":63.98,"l":63.815,"n":568,"o":63.885,"t":"2026-10-16T14:35:00Z","v":28894,"vw":63.889672},{"c":63.88,"h":64.12,"l":63.86,"n":802,"o":63.965,"t":"2026-10-16T14:40:00Z","v":39138,"vw":64.0164},{"c":63.91,"h":63.97,"l":63.84,"n":492,"o":63.865,"t":"2026-10-16T14:45:00Z","v":30640,"vw":63.916723},{"c":63.89,"h":63.99,"l":63.83,"n":453,"o":63.935,"t":"2026-10-16T14:50:00Z","v":17679,"vw":63.92153},{"c":63.93,"h":64,"l":63.87,"n":557,"o":63.87,"t":"2026-10-16T14:55:00Z","v":35157,"vw":63.953781},{"c":63.85,"h":63.93,"l":63.78,"n":523,"o":63.93,"t":"2026-10-16T15:00:00Z","v":26856,"vw":63.839993},{"c":63.795,"h":63.84,"l":63.735,"n":545,"o":63.82,"t":"2026-10-16T15:05:00Z","v":23559,"vw":63.794321},{"c":63.82,"h":63.92,"l":63.785,"n":615,"o":63.785,"t":"2026-10-16T15:10:00Z","v":28632,"vw":63.846964},{"c":63.75,"h":63.82,"l":63.7,"n":472,"o":63.82,"t":"2026-10-16T15:15:00Z","v":22376,"vw":63.759847},{"c":63.8,"h":63.82,"l":63.72,"n":603,"o":63.755,"t":"2026-10-16T15:20:00Z","v":32602,"vw":63.759917},{"c":63.65,"h":63.87,"l":63.625,"n":640,"o":63.81,"t":"2026-10-16T15:25:00Z","v":32883,"vw":63.734358},{"c":63.71,"h":63.72,"l":63.62,"n":585,"o":63.655,"t":"2026-10-16T15:30:00Z","v":26533,"vw":63.669445},{"c":63.575,"h":63.7,"l":63.565,"n":524,"o":63.695,"t":"2026-10-16T15:35:00Z","v":23563,"vw":63.643099},{"c":63.365,"h":63.59,"l":63.34,"n":462,"o":63.575,"t":"2026-10-16T15:40:00Z","v":18331,"vw":63.451194},{"c":63.47,"h":63.49,"l":63.25,"n":555,"o":63.34,"t":"2026-10-16T15:45:00Z","v":25771,"vw":63.390743},{"c":63.38,"h":63.55,"l":63.35,"n":514,"o":63.47,"t":"2026-10-16T15:50:00Z","v":28833,"vw":63.435645},{"c":63.36,"h":63.49,"l":63.35,"n":547,"o":63.385,"t":"2026-10-16T15:55:00Z","v":31619,"vw":63.412531},{"c":63.3,"h":63.42,"l":63.19,"n":636,"o":63.32,"t":"2026-10-16T16:00:00Z","v":40229,"vw":63.295076},{"c":63.43,"h":63.47,"l":63.285,"n":423,"o":63.285,"t":"2026-10-16T16:05:00Z","v":18597,"vw":63.403391},{"c":63.39,"h":63.5,"l":63.39,"n":441,"o":63.43,"t":"2026-10-16T16:10:00Z","v":20717,"vw":63.455401},{"c":63.44,"h":63.48,"l":63.39,"n":494,"o":63.4,"t":"2026-10-16T16:15:00Z","v":21143,"vw":63.432915},{"c":63.45,"h":63.485,"l":63.41,"n":440,"o":63.47,"t":"2026-10-16T16:20:00Z","v":16723,"vw":63.448149},{"c":63.6,"h":63.63,"l":63.43,"n":618,"o":63.43,"t":"2026-10-16T16:25:00Z","v":30257,"vw":63.530283},{"c":63.75,"h":63.75,"l":63.51,"n":533,"o":63.59,"t":"2026-10-16T16:30:00Z","v":22901,"vw":63.59801},{"c":63.65,"h":63.84,"l":63.65,"n":613,"o":63.73,"t":"2026-10-16T16:35:00Z","v":256753,"vw":63.735039},{"c":63.84,"h":63.845,"l":63.655,"n":566,"o":63.655,"t":"2026-10-16T16:40:00Z","v":23522,"vw":63.75993},{"c":64.07,"h":64.08,"l":63.825,"n":904,"o":63.83,"t":"2026-10-16T16:45:00Z","v":109914,"vw":63.923311},{"c":64.06,"h":64.1395,"l":64.03,"n":562,"o":64.07,"t":"2026-10-16T16:50:00Z","v":24616,"vw":64.083319},{"c":64.075,"h":64.08,"l":63.98,"n":528,"o":64.07,"t":"2026-10-16T16:55:00Z","v":22235,"vw":64.048689},{"c":63.965,"h":64.14,"l":63.945,"n":648,"o":64.06,"t":"2026-10-16T17:00:00Z","v":34785,"vw":64.03896},{"c":63.79,"h":63.94,"l":63.705,"n":453,"o":63.94,"t":"2026-10-16T17:05:00Z","v":23139,"vw":63.791287},{"c":63.8025,"h":63.83,"l":63.66,"n":458,"o":63.77,"t":"2026-10-16T17:10:00Z","v":23181,"vw":63.760981},{"c":63.86,"h":63.91,"l":63.8,"n":549,"o":63.805,"t":"2026-10-16T17:15:00Z","v":21434,"vw":63.85513},{"c":63.94,"h":63.94,"l":63.77,"n":569,"o":63.84,"t":"2026-10-16T17:20:00Z","v":21565,"vw":63.832824},{"c":63.98,"h":64.03,"l":63.915,"n":525,"o":63.98,"t":"2026-10-16T17:25:00Z","v":21538,"vw":63.975702},{"c":64.085,"h":64.085,"l":63.96,"n":516,"o":63.97,"t":"2026-10-16T17:30:00Z","v":23617,"vw":64.013956},{"c":64.015,"h":64.11,"l":64,"n":488,"o":64.095,"t":"2026-10-16T17:35:00Z","v":27985,"vw":64.065486},{"c":64.04,"h":64.08,"l":64.005,"n":759,"o":64.01,"t":"2026-10-16T17:40:00Z","v":54197,"vw":64.031438},{"c":64.03,"h":64.08,"l":63.99,"n":503,"o":64.03,"t":"2026-10-16T17:45:00Z","v":21308,"vw":64.029843},{"c":64.03,"h":64.05,"l":63.975,"n":497,"o":64.0235,"t":"2026-10-16T17:50:00Z","v":18902,"vw":64.010723},{"c":63.96,"h":64.04,"l":63.855,"n":977,"o":64.04,"t":"2026-10-16T17:55:00Z","v":47149,"vw":63.928499},{"c":64.06,"h":64.06,"l":63.96,"n":691,"o":63.97,"t":"2026-10-16T18:00:00Z","v":35358,"vw":64.002897},{"c":63.975,"h":64.05,"l":63.92,"n":720,"o":64.05,"t":"2026-10-16T18:05:00Z","v":33643,"vw":63.978567},{"c":63.99,"h":63.995,"l":63.94,"n":390,"o":63.965,"t":"2026-10-16T18:10:00Z","v":14003,"vw":63.975194},{"c":63.9,"h":63.99,"l":63.895,"n":538,"o":63.99,"t":"2026-10-16T18:15:00Z","v":23080,"vw":63.94912},{"c":63.965,"h":63.99,"l":63.85,"n":623,"o":63.9,"t":"2026-10-16T18:20:00Z","v":24278,"vw":63.922453},{"c":63.88,"h":64.01,"l":63.88,"n":624,"o":63.965,"t":"2026-10-16T18:25:00Z","v":35557,"vw":63.947914},{"c":63.87,"h":63.91,"l":63.7676,"n":512,"o":63.885,"t":"2026-10-16T18:30:00Z","v":21361,"vw":63.850751},{"c":63.83,"h":63.87,"l":63.8,"n":411,"o":63.87,"t":"2026-10-16T18:35:00Z","v":18479,"vw":63.839908},{"c":64.02,"h":64.02,"l":63.86,"n":608,"o":63.86,"t":"2026-10-16T18:40:00Z","v":29274,"vw":63.931641},{"c":64.02,"h":64.04,"l":63.99,"n":531,"o":64.03,"t":"2026-10-16T18:45:00Z","v":28252,"vw":64.010627},{"c":64.015,"h":64.06,"l":63.97,"n":694,"o":64.005,"t":"2026-10-16T18:50:00Z","v":33982,"vw":64.008527},{"c":64.04,"h":64.06,"l":63.965,"n":503,"o":64.015,"t":"2026-10-16T18:55:00Z","v":22435,"vw":64.011135},{"c":64.025,"h":64.05,"l":64.01,"n":515,"o":64.04,"t":"2026-10-16T19:00:00Z","v":22823,"vw":64.031885},{"c":63.995,"h":64.0699,"l":63.99,"n":722,"o":64.025,"t":"2026-10-16T19:05:00Z","v":32924,"vw":64.028169},{"c":63.995,"h":64.1,"l":63.97,"n":790,"o":64,"t":"2026-10-16T19:10:00Z","v":32070,"vw":64.035368},{"c":63.955,"h":64.065,"l":63.94,"n":728,"o":64,"t":"2026-10-16T19:15:00Z","v":33690,"vw":64.006443},{"c":64.01,"h":64.04,"l":63.96,"n":867,"o":63.965,"t":"2026-10-16T19:20:00Z","v":41254,"vw":64.001345},{"c":63.925,"h":64.02,"l":63.92,"n":891,"o":64,"t":"2026-10-16T19:25:00Z","v":41596,"vw":63.960398},{"c":64.015,"h":64.055,"l":63.925,"n":1050,"o":63.925,"t":"2026-10-16T19:30:00Z","v":43755,"vw":64.005539},{"c":64.05,"h":64.07,"l":63.98,"n":1013,"o":64.015,"t":"2026-10-16T19:35:00Z","v":44377,"vw":64.027116},{"c":63.87,"h":64.05,"l":63.85,"n":1164,"o":64.05,"t":"2026-10-16T19:40:00Z","v":54881,"vw":63.969681},{"c":63.92,"h":63.925,"l":63.8,"n":1382,"o":63.865,"t":"2026-10-16T19:45:00Z","v":61125,"vw":63.886186},{"c":63.89,"h":63.97,"l":63.885,"n":1731,"o":63.9,"t":"2026-10-16T19:50:00Z","v":90906,"vw":63.920556},{"c":64.02,"h":64.075,"l":63.83,"n":5095,"o":63.88,"t":"2026-10-16T19:55:00Z","v":314663,"vw":63.959993},{"c":64.01,"h":64.01,"l":64.01,"n":81,"o":64.01,"t":"2026-10-16T20:00:00Z","v":667385,"vw":64.01},{"c":64,"h":64.2,"l":64,"n":23,"o":64.2,"t":"2026-10-16T20:10:00Z","v":1639,"vw":64.129329},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-16T20:40:00Z","v":1395,"vw":64.01},{"c":63.67,"h":63.67,"l":63.67,"n":4,"o":63.67,"t":"2026-10-19T08:00:00Z","v":298,"vw":63.67},{"c":63.45,"h":63.45,"l":63.45,"n":2,"o":63.45,"t":"2026-10-19T08:25:00Z","v":101,"vw":63.45},{"c":63.45,"h":63.46,"l":63.45,"n":16,"o":63.46,"t":"2026-10-19T08:30:00Z","v":608,"vw":63.456667},{"c":63.78,"h":63.78,"l":63.76,"n":11,"o":63.76,"t":"2026-10-19T08:35:00Z","v":295,"vw":63.767968},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-19T09:30:00Z","v":554,"vw":63.75},{"c":63.9,"h":63.92,"l":63.9,"n":3,"o":63.92,"t":"2026-10-19T09:50:00Z","v":320,"vw":63.909906},{"c":63.84,"h":63.84,"l":63.84,"n":2,"o":63.84,"t":"2026-10-19T11:35:00Z","v":164,"vw":63.84},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-19T11:50:00Z","v":120,"vw":63.5},{"c":64.055,"h":64.25,"l":63.775,"n":494,"o":64.06,"t":"2026-10-19T13:30:00Z","v":43448,"vw":64.058309},{"c":64.3,"h":64.4,"l":63.915,"n":394,"o":64.14,"t":"2026-10-19T13:35:00Z","v":13852,"vw":64.225432},{"c":64.5,"h":64.5,"l":64.13,"n":298,"o":64.4,"t":"2026-10-19T13:40:00Z","v":17205,"vw":64.301458},{"c":64.615,"h":64.615,"l":64.35,"n":352,"o":64.49,"t":"2026-10-19T13:45:00Z","v":17678,"vw":64.466793},{"c":64.58,"h":64.66,"l":64.45,"n":511,"o":64.6,"t":"2026-10-19T13:50:00Z","v":30906,"vw":64.545385},{"c":64.59,"h":64.725,"l":64.5,"n":517,"o":64.6,"t":"2026-10-19T13:55:00Z","v":27832,"vw":64.582194},{"c":64.57,"h":64.675,"l":64.48,"n":648,"o":64.57,"t":"2026-10-19T14:00:00Z","v":41085,"vw":64.564433},{"c":64.48,"h":64.66,"l":64.48,"n":738,"o":64.6,"t":"2026-10-19T14:05:00Z","v":60958,"vw":64.591871},{"c":64.25,"h":64.46,"l":64.17,"n":667,"o":64.46,"t":"2026-10-19T14:10:00Z","v":37925,"vw":64.325461},{"c":64.18,"h":64.27,"l":64.14,"n":524,"o":64.235,"t":"2026-10-19T14:15:00Z","v":18168,"vw":64.187799},{"c":63.93,"h":64.17,"l":63.85,"n":596,"o":64.17,"t":"2026-10-19T14:20:00Z","v":41084,"vw":64.046963},{"c":63.99,"h":64.05,"l":63.87,"n":390,"o":63.915,"t":"2026-10-19T14:25:00Z","v":14938,"vw":63.95538},{"c":64.03,"h":64.17,"l":63.99,"n":495,"o":63.99,"t":"2026-10-19T14:30:00Z","v":41934,"vw":64.099019},{"c":63.94,"h":64.075,"l":63.9,"n":403,"o":64.02,"t":"2026-10-19T14:35:00Z","v":23483,"vw":64.002595},{"c":63.975,"h":64.01,"l":63.92,"n":249,"o":63.995,"t":"2026-10-19T14:40:00Z","v":10715,"vw":63.972264},{"c":63.87,"h":63.965,"l":63.85,"n":391,"o":63.91,"t":"2026-10-19T14:45:00Z","v":18196,"vw":63.88366},{"c":63.82,"h":63.89,"l":63.82,"n":344,"o":63.85,"t":"2026-10-19T14:50:00Z","v":15219,"vw":63.851138},{"c":63.875,"h":63.9,"l":63.77,"n":436,"o":63.82,"t":"2026-10-19T14:55:00Z","v":19126,"vw":63.855008},{"c":64.03,"h":64.05,"l":63.885,"n":489,"o":63.89,"t":"2026-10-19T15:00:00Z","v":18754,"vw":63.968785},{"c":64.065,"h":64.07,"l":63.93,"n":503,"o":64.035,"t":"2026-10-19T15:05:00Z","v":27632,"vw":64.013916},{"c":64.04,"h":64.07,"l":63.86,"n":849,"o":64.06,"t":"2026-10-19T15:10:00Z","v":37573,"vw":63.991395},{"c":64.145,"h":64.145,"l":64.02,"n":466,"o":64.055,"t":"2026-10-19T15:15:00Z","v":17505,"vw":64.075756},{"c":64.01,"h":64.18,"l":64,"n":400,"o":64.17,"t":"2026-10-19T15:20:00Z","v":17106,"vw":64.066915},{"c":64.03,"h":64.05,"l":64.005,"n":379,"o":64.005,"t":"2026-10-19T15:25:00Z","v":13697,"vw":64.02317},{"c":64.235,"h":64.24,"l":64.02,"n":474,"o":64.05,"t":"2026-10-19T15:30:00Z","v":21968,"vw":64.115917},{"c":64.2719,"h":64.28,"l":64.18,"n":410,"o":64.27,"t":"2026-10-19T15:35:00Z","v":17745,"vw":64.230513},{"c":64.075,"h":64.29,"l":64.06,"n":594,"o":64.245,"t":"2026-10-19T15:40:00Z","v":42211,"vw":64.156972},{"c":63.9472,"h":64.125,"l":63.9423,"n":575,"o":64.09,"t":"2026-10-19T15:45:00Z","v":38314,"vw":64.043382},{"c":63.74,"h":63.97,"l":63.715,"n":642,"o":63.95,"t":"2026-10-19T15:50:00Z","v":27607,"vw":63.85772},{"c":63.66,"h":63.74,"l":63.62,"n":299,"o":63.74,"t":"2026-10-19T15:55:00Z","v":12647,"vw":63.677637},{"c":63.655,"h":63.79,"l":63.5806,"n":675,"o":63.64,"t":"2026-10-19T16:00:00Z","v":29293,"vw":63.705816},{"c":63.72,"h":63.74,"l":63.61,"n":359,"o":63.61,"t":"2026-10-19T16:05:00Z","v":14243,"vw":63.646241},{"c":63.75,"h":63.77,"l":63.66,"n":351,"o":63.69,"t":"2026-10-19T16:10:00Z","v":12305,"vw":63.693089},{"c":63.77,"h":63.77,"l":63.67,"n":422,"o":63.75,"t":"2026-10-19T16:15:00Z","v":19348,"vw":63.721889},{"c":63.7,"h":63.76,"l":63.69,"n":287,"o":63.75,"t":"2026-10-19T16:20:00Z","v":10508,"vw":63.721077},{"c":63.81,"h":63.81,"l":63.7,"n":262,"o":63.7,"t":"2026-10-19T16:25:00Z","v":11108,"vw":63.769902},{"c":63.82,"h":63.86,"l":63.8,"n":452,"o":63.81,"t":"2026-10-19T16:30:00Z","v":21060,"vw":63.822295},{"c":63.775,"h":63.815,"l":63.7401,"n":253,"o":63.815,"t":"2026-10-19T16:35:00Z","v":10084,"vw":63.77042},{"c":63.835,"h":63.85,"l":63.755,"n":296,"o":63.775,"t":"2026-10-19T16:40:00Z","v":11841,"vw":63.807827},{"c":63.85,"h":63.91,"l":63.835,"n":405,"o":63.835,"t":"2026-10-19T16:45:00Z","v":21446,"vw":63.874563},{"c":63.6405,"h":63.86,"l":63.61,"n":395,"o":63.85,"t":"2026-10-19T16:50:00Z","v":18412,"vw":63.763236},{"c":63.69,"h":63.69,"l":63.61,"n":266,"o":63.64,"t":"2026-10-19T16:55:00Z","v":10182,"vw":63.638711},{"c":63.66,"h":63.76,"l":63.63,"n":546,"o":63.68,"t":"2026-10-19T17:00:00Z","v":60628,"vw":63.690375},{"c":63.73,"h":63.73,"l":63.62,"n":362,"o":63.675,"t":"2026-10-19T17:05:00Z","v":22661,"vw":63.662559},{"c":63.72,"h":63.76,"l":63.645,"n":402,"o":63.735,"t":"2026-10-19T17:10:00Z","v":33028,"vw":63.686522},{"c":63.615,"h":63.72,"l":63.615,"n":427,"o":63.72,"t":"2026-10-19T17:15:00Z","v":34650,"vw":63.683963},{"c":63.616,"h":63.616,"l":63.57,"n":280,"o":63.6,"t":"2026-10-19T17:20:00Z","v":11222,"vw":63.596146},{"c":63.6,"h":63.6,"l":63.47,"n":403,"o":63.6,"t":"2026-10-19T17:25:00Z","v":27159,"vw":63.566816},{"c":63.73,"h":63.73,"l":63.58,"n":342,"o":63.58,"t":"2026-10-19T17:30:00Z","v":14443,"vw":63.640802},{"c":63.69,"h":63.82,"l":63.6701,"n":526,"o":63.705,"t":"2026-10-19T17:35:00Z","v":36623,"vw":63.738549},{"c":63.74,"h":63.74,"l":63.65,"n":406,"o":63.69,"t":"2026-10-19T17:40:00Z","v":15556,"vw":63.688043},{"c":63.78,"h":63.78,"l":63.66,"n":632,"o":63.71,"t":"2026-10-19T17:45:00Z","v":43905,"vw":63.708087},{"c":63.75,"h":63.78,"l":63.73,"n":311,"o":63.76,"t":"2026-10-19T17:50:00Z","v":11153,"vw":63.75041},{"c":63.8488,"h":63.8488,"l":63.735,"n":392,"o":63.75,"t":"2026-10-19T17:55:00Z","v":47880,"vw":63.771908},{"c":63.79,"h":63.865,"l":63.755,"n":570,"o":63.83,"t":"2026-10-19T18:00:00Z","v":27496,"vw":63.799415},{"c":63.8,"h":63.845,"l":63.755,"n":506,"o":63.8099,"t":"2026-10-19T18:05:00Z","v":34723,"vw":63.786025},{"c":63.81,"h":63.85,"l":63.8,"n":370,"o":63.825,"t":"2026-10-19T18:10:00Z","v":24266,"vw":63.816427},{"c":63.825,"h":63.84,"l":63.78,"n":481,"o":63.81,"t":"2026-10-19T18:15:00Z","v":27796,"vw":63.810025},{"c":63.79,"h":63.84,"l":63.765,"n":487,"o":63.84,"t":"2026-10-19T18:20:00Z","v":25736,"vw":63.800011},{"c":63.79,"h":63.855,"l":63.78,"n":371,"o":63.78,"t":"2026-10-19T18:25:00Z","v":17445,"vw":63.8302},{"c":63.93,"h":63.935,"l":63.76,"n":474,"o":63.78,"t":"2026-10-19T18:30:00Z","v":26942,"vw":63.833344},{"c":64,"h":64,"l":63.86,"n":400,"o":63.93,"t":"2026-10-19T18:35:00Z","v":17796,"vw":63.90495},{"c":64.065,"h":64.085,"l":63.98,"n":613,"o":64,"t":"2026-10-19T18:40:00Z","v":44187,"vw":64.01702},{"c":64.09,"h":64.11,"l":64.03,"n":450,"o":64.065,"t":"2026-10-19T18:45:00Z","v":18549,"vw":64.074091},{"c":64.11,"h":64.12,"l":64.085,"n":398,"o":64.09,"t":"2026-10-19T18:50:00Z","v":18452,"vw":64.099808},{"c":64.015,"h":64.12,"l":63.98,"n":608,"o":64.12,"t":"2026-10-19T18:55:00Z","v":28587,"vw":64.067943},{"c":64.02,"h":64.035,"l":63.995,"n":400,"o":64.015,"t":"2026-10-19T19:00:00Z","v":18123,"vw":64.013659},{"c":63.93,"h":64.025,"l":63.93,"n":481,"o":64.02,"t":"2026-10-19T19:05:00Z","v":23902,"vw":63.982151},{"c":63.93,"h":63.945,"l":63.87,"n":452,"o":63.92,"t":"2026-10-19T19:10:00Z","v":19767,"vw":63.919804},{"c":63.86,"h":63.935,"l":63.83,"n":609,"o":63.93,"t":"2026-10-19T19:15:00Z","v":34109,"vw":63.881901},{"c":63.79,"h":63.865,"l":63.78,"n":473,"o":63.865,"t":"2026-10-19T19:20:00Z","v":22843,"vw":63.805929},{"c":63.78,"h":63.83,"l":63.775,"n":552,"o":63.82,"t":"2026-10-19T19:25:00Z","v":24649,"vw":63.806802},{"c":63.83,"h":63.83,"l":63.695,"n":848,"o":63.77,"t":"2026-10-19T19:30:00Z","v":42970,"vw":63.741886},{"c":63.88,"h":63.89,"l":63.83,"n":683,"o":63.83,"t":"2026-10-19T19:35:00Z","v":36370,"vw":63.863607},{"c":63.765,"h":63.88,"l":63.765,"n":821,"o":63.86,"t":"2026-10-19T19:40:00Z","v":39614,"vw":63.839837},{"c":63.74,"h":63.83,"l":63.72,"n":1212,"o":63.77,"t":"2026-10-19T19:45:00Z","v":62941,"vw":63.765218},{"c":63.76,"h":63.835,"l":63.745,"n":1408,"o":63.75,"t":"2026-10-19T19:50:00Z","v":78792,"vw":63.775117},{"c":63.71,"h":63.855,"l":63.7,"n":4487,"o":63.77,"t":"2026-10-19T19:55:00Z","v":278351,"vw":63.790394},{"c":63.71,"h":63.71,"l":63.71,"n":102,"o":63.71,"t":"2026-10-19T20:00:00Z","v":553201,"vw":63.71},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-10-19T20:05:00Z","v":100,"vw":63.65},{"c":63.71,"h":63.71,"l":63.71,"n":1,"o":63.71,"t":"2026-10-19T20:35:00Z","v":21502,"vw":63.71},{"c":64.19,"h":64.21,"l":64.19,"n":8,"o":64.2,"t":"2026-10-20T09:35:00Z","v":506,"vw":64.2},{"c":64.32,"h":64.32,"l":64.32,"n":6,"o":64.32,"t":"2026-10-20T11:20:00Z","v":190,"vw":64.32},{"c":64.32,"h":64.32,"l":64.31,"n":2,"o":64.31,"t":"2026-10-20T11:30:00Z","v":200,"vw":64.315},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-20T13:05:00Z","v":500,"vw":64.5},{"c":64.695,"h":64.825,"l":64.225,"n":225,"o":64.39,"t":"2026-10-20T13:30:00Z","v":43335,"vw":64.449852},{"c":64.04,"h":64.7,"l":63.92,"n":497,"o":64.665,"t":"2026-10-20T13:35:00Z","v":40056,"vw":64.152152},{"c":64.15,"h":64.215,"l":63.93,"n":329,"o":64.07,"t":"2026-10-20T13:40:00Z","v":14301,"vw":64.101637},{"c":64.05,"h":64.18,"l":63.975,"n":348,"o":64.055,"t":"2026-10-20T13:45:00Z","v":15885,"vw":64.054848},{"c":63.886,"h":64.06,"l":63.8001,"n":265,"o":63.985,"t":"2026-10-20T13:50:00Z","v":11012,"vw":63.937497},{"c":63.68,"h":63.97,"l":63.68,"n":380,"o":63.88,"t":"2026-10-20T13:55:00Z","v":21827,"vw":63.783578},{"c":63.405,"h":63.78,"l":63.31,"n":427,"o":63.67,"t":"2026-10-20T14:00:00Z","v":19173,"vw":63.581295},{"c":63.485,"h":63.55,"l":63.3,"n":813,"o":63.46,"t":"2026-10-20T14:05:00Z","v":60881,"vw":63.383731},{"c":63.6,"h":63.73,"l":63.5,"n":396,"o":63.5,"t":"2026-10-20T14:10:00Z","v":18656,"vw":63.644434},{"c":63.5,"h":63.67,"l":63.5,"n":370,"o":63.605,"t":"2026-10-20T14:15:00Z","v":17461,"vw":63.609387},{"c":63.13,"h":63.535,"l":63.105,"n":507,"o":63.43,"t":"2026-10-20T14:20:00Z","v":44922,"vw":63.426537},{"c":62.72,"h":63.1,"l":62.72,"n":629,"o":63.1,"t":"2026-10-20T14:25:00Z","v":27551,"vw":62.928171},{"c":62.725,"h":62.84,"l":62.61,"n":563,"o":62.72,"t":"2026-10-20T14:30:00Z","v":22784,"vw":62.732446},{"c":62.55,"h":62.65,"l":62.475,"n":347,"o":62.65,"t":"2026-10-20T14:35:00Z","v":12425,"vw":62.550643},{"c":62.6,"h":62.71,"l":62.46,"n":594,"o":62.6,"t":"2026-10-20T14:40:00Z","v":27520,"vw":62.595931},{"c":63.09,"h":63.09,"l":62.525,"n":645,"o":62.55,"t":"2026-10-20T14:45:00Z","v":41993,"vw":62.891141},{"c":62.905,"h":63.09,"l":62.895,"n":968,"o":63.09,"t":"2026-10-20T14:50:00Z","v":102267,"vw":62.981139},{"c":62.83,"h":62.95,"l":62.82,"n":983,"o":62.905,"t":"2026-10-20T14:55:00Z","v":133686,"vw":62.902305},{"c":62.73,"h":62.9,"l":62.7,"n":759,"o":62.845,"t":"2026-10-20T15:00:00Z","v":67936,"vw":62.83944},{"c":62.63,"h":62.77,"l":62.61,"n":510,"o":62.705,"t":"2026-10-20T15:05:00Z","v":24783,"vw":62.685618},{"c":62.64,"h":62.85,"l":62.64,"n":660,"o":62.65,"t":"2026-10-20T15:10:00Z","v":51533,"vw":62.71875},{"c":63.09,"h":63.1217,"l":62.57,"n":665,"o":62.62,"t":"2026-10-20T15:15:00Z","v":41468,"vw":62.893572},{"c":62.99,"h":63.15,"l":62.96,"n":460,"o":63.085,"t":"2026-10-20T15:20:00Z","v":24440,"vw":63.067597},{"c":62.96,"h":63.01,"l":62.86,"n":418,"o":62.97,"t":"2026-10-20T15:25:00Z","v":23966,"vw":62.901336},{"c":62.8,"h":63,"l":62.8,"n":752,"o":62.965,"t":"2026-10-20T15:30:00Z","v":36567,"vw":62.949188},{"c":62.83,"h":62.95,"l":62.81,"n":556,"o":62.84,"t":"2026-10-20T15:35:00Z","v":36538,"vw":62.871629},{"c":62.845,"h":62.91,"l":62.81,"n":571,"o":62.82,"t":"2026-10-20T15:40:00Z","v":32066,"vw":62.850008},{"c":62.84,"h":62.854,"l":62.745,"n":501,"o":62.84,"t":"2026-10-20T15:45:00Z","v":24087,"vw":62.815052},{"c":62.905,"h":62.91,"l":62.76,"n":520,"o":62.85,"t":"2026-10-20T15:50:00Z","v":29277,"vw":62.840647},{"c":62.92,"h":62.92,"l":62.85,"n":533,"o":62.8956,"t":"2026-10-20T15:55:00Z","v":29880,"vw":62.893226},{"c":62.875,"h":62.995,"l":62.86,"n":483,"o":62.91,"t":"2026-10-20T16:00:00Z","v":20162,"vw":62.909568},{"c":62.99,"h":62.99,"l":62.87,"n":282,"o":62.87,"t":"2026-10-20T16:05:00Z","v":9439,"vw":62.935713},{"c":63.12,"h":63.13,"l":63.03,"n":338,"o":63.03,"t":"2026-10-20T16:10:00Z","v":13285,"vw":63.088087},{"c":63.125,"h":63.155,"l":63.07,"n":294,"o":63.11,"t":"2026-10-20T16:15:00Z","v":11287,"vw":63.125652},{"c":63.25,"h":63.25,"l":63.11,"n":347,"o":63.11,"t":"2026-10-20T16:20:00Z","v":11846,"vw":63.148542},{"c":63.3,"h":63.31,"l":63.2,"n":320,"o":63.25,"t":"2026-10-20T16:25:00Z","v":11376,"vw":63.276168},{"c":63.3,"h":63.36,"l":63.3,"n":281,"o":63.33,"t":"2026-10-20T16:30:00Z","v":8622,"vw":63.330187},{"c":63.39,"h":63.39,"l":63.26,"n":348,"o":63.295,"t":"2026-10-20T16:35:00Z","v":14157,"vw":63.327928},{"c":63.45,"h":63.468,"l":63.35,"n":240,"o":63.39,"t":"2026-10-20T16:40:00Z","v":8464,"vw":63.400548},{"c":63.4,"h":63.46,"l":63.38,"n":291,"o":63.46,"t":"2026-10-20T16:45:00Z","v":14942,"vw":63.426771},{"c":63.29,"h":63.41,"l":63.27,"n":311,"o":63.41,"t":"2026-10-20T16:50:00Z","v":9783,"vw":63.361251},{"c":63.157,"h":63.3,"l":63.15,"n":235,"o":63.28,"t":"2026-10-20T16:55:00Z","v":9552,"vw":63.184656},{"c":63.095,"h":63.18,"l":63.07,"n":288,"o":63.18,"t":"2026-10-20T17:00:00Z","v":10645,"vw":63.128016},{"c":62.99,"h":63.11,"l":62.97,"n":363,"o":63.11,"t":"2026-10-20T17:05:00Z","v":12763,"vw":63.05653},{"c":63.14,"h":63.14,"l":63.02,"n":325,"o":63.02,"t":"2026-10-20T17:10:00Z","v":13406,"vw":63.08982},{"c":63.15,"h":63.22,"l":63.15,"n":242,"o":63.15,"t":"2026-10-20T17:15:00Z","v":9921,"vw":63.178515},{"c":63.25,"h":63.265,"l":63.17,"n":211,"o":63.18,"t":"2026-10-20T17:20:00Z","v":7567,"vw":63.212223},{"c":63.245,"h":63.27,"l":63.1563,"n":335,"o":63.26,"t":"2026-10-20T17:25:00Z","v":27921,"vw":63.204482},{"c":63.34,"h":63.34,"l":63.25,"n":354,"o":63.26,"t":"2026-10-20T17:30:00Z","v":13696,"vw":63.294429},{"c":63.29,"h":63.37,"l":63.29,"n":253,"o":63.345,"t":"2026-10-20T17:35:00Z","v":8079,"vw":63.334955},{"c":63.27,"h":63.35,"l":63.27,"n":270,"o":63.29,"t":"2026-10-20T17:40:00Z","v":10657,"vw":63.31156},{"c":63.245,"h":63.3,"l":63.245,"n":263,"o":63.26,"t":"2026-10-20T17:45:00Z","v":11016,"vw":63.280551},{"c":63.378,"h":63.378,"l":63.24,"n":279,"o":63.245,"t":"2026-10-20T17:50:00Z","v":11684,"vw":63.291243},{"c":63.365,"h":63.365,"l":63.31,"n":329,"o":63.36,"t":"2026-10-20T17:55:00Z","v":14537,"vw":63.33494},{"c":63.535,"h":63.5367,"l":63.37,"n":451,"o":63.37,"t":"2026-10-20T18:00:00Z","v":28874,"vw":63.455641},{"c":63.51,"h":63.545,"l":63.49,"n":496,"o":63.52,"t":"2026-10-20T18:05:00Z","v":26326,"vw":63.516726},{"c":63.52,"h":63.57,"l":63.4894,"n":481,"o":63.5,"t":"2026-10-20T18:10:00Z","v":20586,"vw":63.534572},{"c":63.57,"h":63.605,"l":63.51,"n":290,"o":63.52,"t":"2026-10-20T18:15:00Z","v":14804,"vw":63.571121},{"c":63.52,"h":63.62,"l":63.52,"n":312,"o":63.5832,"t":"2026-10-20T18:20:00Z","v":10193,"vw":63.564866},{"c":63.505,"h":63.5175,"l":63.455,"n":358,"o":63.51,"t":"2026-10-20T18:25:00Z","v":14291,"vw":63.492947},{"c":63.62,"h":63.62,"l":63.5,"n":813,"o":63.505,"t":"2026-10-20T18:30:00Z","v":48015,"vw":63.530308},{"c":63.57,"h":63.66,"l":63.55,"n":508,"o":63.61,"t":"2026-10-20T18:35:00Z","v":19558,"vw":63.611893},{"c":63.69,"h":63.69,"l":63.55,"n":614,"o":63.575,"t":"2026-10-20T18:40:00Z","v":35442,"vw":63.623288},{"c":63.73,"h":63.785,"l":63.66,"n":472,"o":63.67,"t":"2026-10-20T18:45:00Z","v":23698,"vw":63.716289},{"c":63.66,"h":63.735,"l":63.66,"n":369,"o":63.7,"t":"2026-10-20T18:50:00Z","v":11299,"vw":63.706762},{"c":63.81,"h":63.8399,"l":63.665,"n":412,"o":63.665,"t":"2026-10-20T18:55:00Z","v":19206,"vw":63.770815},{"c":63.78,"h":63.815,"l":63.755,"n":431,"o":63.815,"t":"2026-10-20T19:00:00Z","v":23044,"vw":63.790246},{"c":63.84,"h":63.86,"l":63.75,"n":545,"o":63.765,"t":"2026-10-20T19:05:00Z","v":31590,"vw":63.805389},{"c":63.77,"h":63.89,"l":63.75,"n":501,"o":63.86,"t":"2026-10-20T19:10:00Z","v":21489,"vw":63.85164},{"c":63.795,"h":63.84,"l":63.77,"n":348,"o":63.77,"t":"2026-10-20T19:15:00Z","v":18243,"vw":63.812763},{"c":63.83,"h":63.86,"l":63.79,"n":555,"o":63.8,"t":"2026-10-20T19:20:00Z","v":22091,"vw":63.812945},{"c":63.925,"h":63.93,"l":63.78,"n":843,"o":63.835,"t":"2026-10-20T19:25:00Z","v":51611,"vw":63.860966},{"c":63.98,"h":64.045,"l":63.91,"n":872,"o":63.91,"t":"2026-10-20T19:30:00Z","v":41171,"vw":64.002016},{"c":64.025,"h":64.06,"l":63.94,"n":827,"o":63.985,"t":"2026-10-20T19:35:00Z","v":39248,"vw":64.007822},{"c":64.1,"h":64.11,"l":63.995,"n":1012,"o":64.01,"t":"2026-10-20T19:40:00Z","v":48201,"vw":64.04529},{"c":64.12,"h":64.18,"l":64.06,"n":1383,"o":64.11,"t":"2026-10-20T19:45:00Z","v":78983,"vw":64.121669},{"c":64,"h":64.155,"l":63.99,"n":1194,"o":64.135,"t":"2026-10-20T19:50:00Z","v":65442,"vw":64.078768},{"c":63.965,"h":64.08,"l":63.92,"n":4405,"o":63.99,"t":"2026-10-20T19:55:00Z","v":266965,"vw":63.993849},{"c":63.96,"h":63.97,"l":63.96,"n":91,"o":63.97,"t":"2026-10-20T20:00:00Z","v":636744,"vw":63.960027},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-20T20:30:00Z","v":10602,"vw":63.96},{"c":63.2086,"h":63.2086,"l":63.2086,"n":1,"o":63.2086,"t":"2026-10-20T23:00:00Z","v":313,"vw":63.2086},{"c":63.36,"h":63.87,"l":63.25,"n":263,"o":63.56,"t":"2026-10-21T13:30:00Z","v":28712,"vw":63.55176},{"c":63.255,"h":63.58,"l":63.255,"n":232,"o":63.475,"t":"2026-10-21T13:35:00Z","v":18006,"vw":63.422415},{"c":63.21,"h":63.31,"l":63.03,"n":365,"o":63.255,"t":"2026-10-21T13:40:00Z","v":27306,"vw":63.204689},{"c":63.17,"h":63.29,"l":63.1,"n":546,"o":63.21,"t":"2026-10-21T13:45:00Z","v":19056,"vw":63.191743},{"c":63.46,"h":63.57,"l":63.21,"n":354,"o":63.27,"t":"2026-10-21T13:50:00Z","v":11799,"vw":63.444825},{"c":63.48,"h":63.48,"l":63.35,"n":249,"o":63.44,"t":"2026-10-21T13:55:00Z","v":10864,"vw":63.446386},{"c":63.415,"h":63.545,"l":63.3,"n":284,"o":63.52,"t":"2026-10-21T14:00:00Z","v":15064,"vw":63.447913},{"c":63.35,"h":63.4,"l":63.285,"n":215,"o":63.3,"t":"2026-10-21T14:05:00Z","v":8121,"vw":63.343468},{"c":63.235,"h":63.4,"l":63.15,"n":268,"o":63.34,"t":"2026-10-21T14:10:00Z","v":12970,"vw":63.316008},{"c":62.97,"h":63.15,"l":62.86,"n":503,"o":63.15,"t":"2026-10-21T14:15:00Z","v":22872,"vw":62.98532},{"c":63.025,"h":63.06,"l":62.955,"n":377,"o":62.97,"t":"2026-10-21T14:20:00Z","v":15280,"vw":63.008987},{"c":62.8968,"h":63.1,"l":62.855,"n":447,"o":63.02,"t":"2026-10-21T14:25:00Z","v":17850,"vw":62.99802},{"c":63,"h":63.04,"l":62.905,"n":364,"o":62.94,"t":"2026-10-21T14:30:00Z","v":15891,"vw":62.982641},{"c":63.19,"h":63.19,"l":62.97,"n":519,"o":62.97,"t":"2026-10-21T14:35:00Z","v":18233,"vw":63.042807},{"c":62.925,"h":63.18,"l":62.92,"n":325,"o":63.18,"t":"2026-10-21T14:40:00Z","v":16665,"vw":63.065999},{"c":62.87,"h":62.94,"l":62.75,"n":440,"o":62.93,"t":"2026-10-21T14:45:00Z","v":18184,"vw":62.830796},{"c":63.09,"h":63.09,"l":62.88,"n":407,"o":62.89,"t":"2026-10-21T14:50:00Z","v":28263,"vw":62.961596},{"c":62.99,"h":63.15,"l":62.99,"n":434,"o":63.085,"t":"2026-10-21T14:55:00Z","v":19947,"vw":63.085256},{"c":62.83,"h":62.9783,"l":62.8,"n":334,"o":62.96,"t":"2026-10-21T15:00:00Z","v":13876,"vw":62.87821},{"c":62.83,"h":62.83,"l":62.74,"n":455,"o":62.825,"t":"2026-10-21T15:05:00Z","v":19286,"vw":62.776787},{"c":62.95,"h":62.95,"l":62.86,"n":466,"o":62.86,"t":"2026-10-21T15:10:00Z","v":20813,"vw":62.897711},{"c":62.91,"h":62.99,"l":62.865,"n":426,"o":62.95,"t":"2026-10-21T15:15:00Z","v":17101,"vw":62.920658},{"c":62.94,"h":62.94,"l":62.88,"n":445,"o":62.92,"t":"2026-10-21T15:20:00Z","v":19380,"vw":62.910563},{"c":62.755,"h":62.98,"l":62.7,"n":716,"o":62.95,"t":"2026-10-21T15:25:00Z","v":37284,"vw":62.82694},{"c":62.73,"h":62.75,"l":62.655,"n":470,"o":62.72,"t":"2026-10-21T15:30:00Z","v":19411,"vw":62.714348},{"c":62.78,"h":62.78,"l":62.655,"n":398,"o":62.75,"t":"2026-10-21T15:35:00Z","v":12980,"vw":62.726252},{"c":62.735,"h":62.8,"l":62.735,"n":275,"o":62.78,"t":"2026-10-21T15:40:00Z","v":9561,"vw":62.774924},{"c":62.66,"h":62.74,"l":62.64,"n":548,"o":62.725,"t":"2026-10-21T15:45:00Z","v":34267,"vw":62.68422},{"c":62.61,"h":62.72,"l":62.56,"n":532,"o":62.675,"t":"2026-10-21T15:50:00Z","v":24360,"vw":62.660189},{"c":62.6,"h":62.63,"l":62.575,"n":416,"o":62.61,"t":"2026-10-21T15:55:00Z","v":20211,"vw":62.6089},{"c":62.775,"h":62.775,"l":62.59,"n":424,"o":62.6,"t":"2026-10-21T16:00:00Z","v":21074,"vw":62.670917},{"c":62.81,"h":62.81,"l":62.75,"n":330,"o":62.775,"t":"2026-10-21T16:05:00Z","v":12607,"vw":62.788301},{"c":62.83,"h":62.86,"l":62.805,"n":385,"o":62.81,"t":"2026-10-21T16:10:00Z","v":16934,"vw":62.833828},{"c":62.83,"h":62.89,"l":62.83,"n":380,"o":62.85,"t":"2026-10-21T16:15:00Z","v":18331,"vw":62.861631},{"c":62.89,"h":62.9074,"l":62.84,"n":391,"o":62.84,"t":"2026-10-21T16:20:00Z","v":14476,"vw":62.885649},{"c":62.89,"h":62.93,"l":62.85,"n":431,"o":62.885,"t":"2026-10-21T16:25:00Z","v":19589,"vw":62.895638},{"c":62.69,"h":62.9,"l":62.69,"n":370,"o":62.9,"t":"2026-10-21T16:30:00Z","v":12373,"vw":62.793589},{"c":62.42,"h":62.71,"l":62.3,"n":899,"o":62.68,"t":"2026-10-21T16:35:00Z","v":45088,"vw":62.515553},{"c":62.57,"h":62.6,"l":62.35,"n":675,"o":62.385,"t":"2026-10-21T16:40:00Z","v":33782,"vw":62.496149},{"c":62.62,"h":62.69,"l":62.505,"n":734,"o":62.55,"t":"2026-10-21T16:45:00Z","v":46484,"vw":62.638147},{"c":62.59,"h":62.64,"l":62.5776,"n":318,"o":62.636,"t":"2026-10-21T16:50:00Z","v":16800,"vw":62.607381},{"c":62.5,"h":62.59,"l":62.5,"n":393,"o":62.59,"t":"2026-10-21T16:55:00Z","v":14550,"vw":62.520072},{"c":62.35,"h":62.49,"l":62.31,"n":514,"o":62.49,"t":"2026-10-21T17:00:00Z","v":22001,"vw":62.387776},{"c":62.46,"h":62.501,"l":62.35,"n":415,"o":62.35,"t":"2026-10-21T17:05:00Z","v":14614,"vw":62.432666},{"c":62.51,"h":62.51,"l":62.45,"n":356,"o":62.455,"t":"2026-10-21T17:10:00Z","v":12618,"vw":62.475834},{"c":62.41,"h":62.495,"l":62.4,"n":398,"o":62.495,"t":"2026-10-21T17:15:00Z","v":15799,"vw":62.443347},{"c":62.51,"h":62.515,"l":62.41,"n":371,"o":62.42,"t":"2026-10-21T17:20:00Z","v":13566,"vw":62.470673},{"c":62.59,"h":62.6,"l":62.49,"n":457,"o":62.5,"t":"2026-10-21T17:25:00Z","v":23613,"vw":62.563575},{"c":62.9,"h":62.905,"l":62.575,"n":687,"o":62.58,"t":"2026-10-21T17:30:00Z","v":32602,"vw":62.74025},{"c":62.88,"h":62.974,"l":62.87,"n":458,"o":62.88,"t":"2026-10-21T17:35:00Z","v":21283,"vw":62.911291},{"c":62.905,"h":62.965,"l":62.87,"n":560,"o":62.88,"t":"2026-10-21T17:40:00Z","v":29684,"vw":62.909488},{"c":62.88,"h":62.9,"l":62.79,"n":469,"o":62.9,"t":"2026-10-21T17:45:00Z","v":22729,"vw":62.827493},{"c":62.95,"h":62.95,"l":62.84,"n":456,"o":62.87,"t":"2026-10-21T17:50:00Z","v":18696,"vw":62.913351},{"c":63.04,"h":63.05,"l":62.945,"n":407,"o":62.945,"t":"2026-10-21T17:55:00Z","v":20043,"vw":63.011851},{"c":63.02,"h":63.06,"l":62.955,"n":447,"o":63.04,"t":"2026-10-21T18:00:00Z","v":20031,"vw":63.015116},{"c":63.05,"h":63.09,"l":63.01,"n":486,"o":63.025,"t":"2026-10-21T18:05:00Z","v":18080,"vw":63.049508},{"c":63.01,"h":63.095,"l":63.01,"n":473,"o":63.05,"t":"2026-10-21T18:10:00Z","v":17861,"vw":63.046718},{"c":62.96,"h":63.025,"l":62.93,"n":452,"o":63.02,"t":"2026-10-21T18:15:00Z","v":18047,"vw":62.97907},{"c":62.975,"h":63.005,"l":62.935,"n":492,"o":62.97,"t":"2026-10-21T18:20:00Z","v":21646,"vw":62.955524},{"c":62.93,"h":63.05,"l":62.93,"n":515,"o":62.975,"t":"2026-10-21T18:25:00Z","v":16937,"vw":63.002192},{"c":63.12,"h":63.16,"l":62.95,"n":631,"o":62.95,"t":"2026-10-21T18:30:00Z","v":37301,"vw":63.097893},{"c":63.1,"h":63.15,"l":63.09,"n":446,"o":63.11,"t":"2026-10-21T18:35:00Z","v":23065,"vw":63.11913},{"c":63.17,"h":63.175,"l":63.07,"n":439,"o":63.09,"t":"2026-10-21T18:40:00Z","v":16854,"vw":63.127668},{"c":63.25,"h":63.35,"l":63.1,"n":1073,"o":63.17,"t":"2026-10-21T18:45:00Z","v":54460,"vw":63.205462},{"c":63.3,"h":63.35,"l":63.245,"n":598,"o":63.25,"t":"2026-10-21T18:50:00Z","v":28114,"vw":63.31032},{"c":63.29,"h":63.335,"l":63.22,"n":684,"o":63.29,"t":"2026-10-21T18:55:00Z","v":46286,"vw":63.282685},{"c":63.31,"h":63.34,"l":63.21,"n":607,"o":63.29,"t":"2026-10-21T19:00:00Z","v":30364,"vw":63.292168},{"c":63.32,"h":63.355,"l":63.3,"n":582,"o":63.34,"t":"2026-10-21T19:05:00Z","v":23820,"vw":63.321233},{"c":63.32,"h":63.33,"l":63.195,"n":679,"o":63.33,"t":"2026-10-21T19:10:00Z","v":27473,"vw":63.261479},{"c":63.11,"h":63.32,"l":63.11,"n":617,"o":63.3,"t":"2026-10-21T19:15:00Z","v":26665,"vw":63.249849},{"c":63.13,"h":63.23,"l":63.115,"n":837,"o":63.14,"t":"2026-10-21T19:20:00Z","v":40509,"vw":63.170071},{"c":63.12,"h":63.15,"l":63.07,"n":644,"o":63.15,"t":"2026-10-21T19:25:00Z","v":25768,"vw":63.111943},{"c":63.19,"h":63.21,"l":63.03,"n":811,"o":63.13,"t":"2026-10-21T19:30:00Z","v":43045,"vw":63.120312},{"c":63.27,"h":63.275,"l":63.19,"n":775,"o":63.2,"t":"2026-10-21T19:35:00Z","v":34926,"vw":63.230194},{"c":63.235,"h":63.27,"l":63.17,"n":1031,"o":63.26,"t":"2026-10-21T19:40:00Z","v":50734,"vw":63.21673},{"c":63.275,"h":63.31,"l":63.18,"n":1034,"o":63.23,"t":"2026-10-21T19:45:00Z","v":48807,"vw":63.249932},{"c":63.27,"h":63.345,"l":63.25,"n":1919,"o":63.29,"t":"2026-10-21T19:50:00Z","v":117324,"vw":63.294343},{"c":63.295,"h":63.375,"l":63.23,"n":4395,"o":63.26,"t":"2026-10-21T19:55:00Z","v":315388,"vw":63.301872},{"c":63.27,"h":63.27,"l":63.27,"n":93,"o":63.27,"t":"2026-10-21T20:00:00Z","v":572097,"vw":63.27},{"c":63.65,"h":63.65,"l":63.6,"n":5,"o":63.6,"t":"2026-10-21T20:30:00Z","v":972,"vw":63.638785},{"c":63.27,"h":63.27,"l":63.27,"n":1,"o":63.27,"t":"2026-10-21T20:35:00Z","v":2972,"vw":63.27},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-21T23:40:00Z","v":150,"vw":63},{"c":63.57,"h":63.63,"l":63.36,"n":13,"o":63.38,"t":"2026-10-22T08:00:00Z","v":976,"vw":63.527447},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-22T10:15:00Z","v":100,"vw":63.9},{"c":63.66,"h":63.66,"l":63.66,"n":5,"o":63.66,"t":"2026-10-22T11:00:00Z","v":2097,"vw":63.66},{"c":64.39,"h":64.49,"l":64.2,"n":78,"o":64.2,"t":"2026-10-22T12:05:00Z","v":6700,"vw":64.406262},{"c":64.5,"h":64.51,"l":64.5,"n":4,"o":64.5,"t":"2026-10-22T12:25:00Z","v":978,"vw":64.50113},{"c":64.49,"h":64.49,"l":64.49,"n":5,"o":64.49,"t":"2026-10-22T12:55:00Z","v":267,"vw":64.49},{"c":64.5,"h":64.51,"l":64.5,"n":13,"o":64.51,"t":"2026-10-22T13:10:00Z","v":1800,"vw":64.501852},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-22T13:20:00Z","v":221,"vw":64.5},{"c":64.66,"h":64.66,"l":64.66,"n":1,"o":64.66,"t":"2026-10-22T13:25:00Z","v":100,"vw":64.66},{"c":63.84,"h":64.54,"l":63.59,"n":232,"o":64.38,"t":"2026-10-22T13:30:00Z","v":34051,"vw":64.112917},{"c":63.64,"h":63.987,"l":63.58,"n":405,"o":63.64,"t":"2026-10-22T13:35:00Z","v":27901,"vw":63.750779},{"c":63.6,"h":64.04,"l":63.6,"n":407,"o":63.78,"t":"2026-10-22T13:40:00Z","v":25997,"vw":63.780986},{"c":63.81,"h":64.04,"l":63.7,"n":362,"o":63.7,"t":"2026-10-22T13:45:00Z","v":19908,"vw":63.903796},{"c":63.6,"h":63.92,"l":63.6,"n":366,"o":63.78,"t":"2026-10-22T13:50:00Z","v":18730,"vw":63.724385},{"c":63.545,"h":63.7,"l":63.42,"n":442,"o":63.534,"t":"2026-10-22T13:55:00Z","v":21948,"vw":63.516843},{"c":63.585,"h":63.71,"l":63.4,"n":423,"o":63.48,"t":"2026-10-22T14:00:00Z","v":16819,"vw":63.551817},{"c":63.33,"h":63.68,"l":63.29,"n":479,"o":63.54,"t":"2026-10-22T14:05:00Z","v":23302,"vw":63.469564},{"c":63.325,"h":63.4,"l":63.17,"n":415,"o":63.32,"t":"2026-10-22T14:10:00Z","v":16835,"vw":63.301033},{"c":63.53,"h":63.57,"l":63.23,"n":507,"o":63.325,"t":"2026-10-22T14:15:00Z","v":24503,"vw":63.435101},{"c":63.375,"h":63.68,"l":63.33,"n":490,"o":63.53,"t":"2026-10-22T14:20:00Z","v":20213,"vw":63.495232},{"c":63.43,"h":63.65,"l":63.4,"n":387,"o":63.4,"t":"2026-10-22T14:25:00Z","v":12455,"vw":63.502738},{"c":63.29,"h":63.415,"l":63.195,"n":423,"o":63.39,"t":"2026-10-22T14:30:00Z","v":13485,"vw":63.293396},{"c":63.31,"h":63.41,"l":63.24,"n":429,"o":63.3,"t":"2026-10-22T14:35:00Z","v":15337,"vw":63.336597},{"c":63.385,"h":63.47,"l":63.29,"n":493,"o":63.29,"t":"2026-10-22T14:40:00Z","v":16546,"vw":63.386205},{"c":63.2869,"h":63.515,"l":63.2072,"n":579,"o":63.38,"t":"2026-10-22T14:45:00Z","v":24733,"vw":63.338993},{"c":63.245,"h":63.42,"l":63.245,"n":395,"o":63.31,"t":"2026-10-22T14:50:00Z","v":14116,"vw":63.332451},{"c":63.18,"h":63.32,"l":63.17,"n":364,"o":63.31,"t":"2026-10-22T14:55:00Z","v":13121,"vw":63.249886},{"c":63.65,"h":63.68,"l":63.21,"n":380,"o":63.27,"t":"2026-10-22T15:00:00Z","v":12272,"vw":63.494887},{"c":63.79,"h":63.85,"l":63.64,"n":351,"o":63.65,"t":"2026-10-22T15:05:00Z","v":13786,"vw":63.721235},{"c":63.62,"h":63.87,"l":63.58,"n":446,"o":63.73,"t":"2026-10-22T15:10:00Z","v":15249,"vw":63.68811},{"c":63.625,"h":63.66,"l":63.4879,"n":429,"o":63.63,"t":"2026-10-22T15:15:00Z","v":13401,"vw":63.552097},{"c":63.565,"h":63.66,"l":63.535,"n":362,"o":63.66,"t":"2026-10-22T15:20:00Z","v":9548,"vw":63.595316},{"c":63.525,"h":63.59,"l":63.465,"n":409,"o":63.535,"t":"2026-10-22T15:25:00Z","v":14006,"vw":63.526154},{"c":63.49,"h":63.575,"l":63.46,"n":408,"o":63.51,"t":"2026-10-22T15:30:00Z","v":14709,"vw":63.511953},{"c":63.41,"h":63.49,"l":63.41,"n":473,"o":63.47,"t":"2026-10-22T15:35:00Z","v":16512,"vw":63.445719},{"c":63.47,"h":63.55,"l":63.41,"n":683,"o":63.44,"t":"2026-10-22T15:40:00Z","v":29950,"vw":63.470081},{"c":63.485,"h":63.55,"l":63.44,"n":566,"o":63.49,"t":"2026-10-22T15:45:00Z","v":27226,"vw":63.500916},{"c":63.53,"h":63.62,"l":63.47,"n":312,"o":63.48,"t":"2026-10-22T15:50:00Z","v":11914,"vw":63.54625},{"c":63.77,"h":63.78,"l":63.56,"n":321,"o":63.56,"t":"2026-10-22T15:55:00Z","v":9121,"vw":63.6869},{"c":63.885,"h":63.885,"l":63.77,"n":371,"o":63.8,"t":"2026-10-22T16:00:00Z","v":13892,"vw":63.815255},{"c":63.95,"h":63.98,"l":63.89,"n":413,"o":63.89,"t":"2026-10-22T16:05:00Z","v":15876,"vw":63.932448},{"c":64,"h":64.01,"l":63.93,"n":290,"o":63.9644,"t":"2026-10-22T16:10:00Z","v":10400,"vw":63.974472},{"c":63.9963,"h":64.05,"l":63.97,"n":311,"o":64.025,"t":"2026-10-22T16:15:00Z","v":13768,"vw":64.001274},{"c":64.16,"h":64.19,"l":63.99,"n":317,"o":63.99,"t":"2026-10-22T16:20:00Z","v":23739,"vw":64.152683},{"c":64.315,"h":64.325,"l":64.18,"n":255,"o":64.22,"t":"2026-10-22T16:25:00Z","v":9577,"vw":64.266892},{"c":64.33,"h":64.38,"l":64.2201,"n":331,"o":64.315,"t":"2026-10-22T16:30:00Z","v":15084,"vw":64.304502},{"c":64.29,"h":64.35,"l":64.23,"n":408,"o":64.35,"t":"2026-10-22T16:35:00Z","v":19588,"vw":64.277351},{"c":64.38,"h":64.435,"l":64.26,"n":365,"o":64.29,"t":"2026-10-22T16:40:00Z","v":13812,"vw":64.354147},{"c":64.56,"h":64.56,"l":64.37,"n":412,"o":64.38,"t":"2026-10-22T16:45:00Z","v":15644,"vw":64.436538},{"c":64.63,"h":64.69,"l":64.54,"n":364,"o":64.555,"t":"2026-10-22T16:50:00Z","v":19012,"vw":64.611339},{"c":64.605,"h":64.61,"l":64.54,"n":344,"o":64.6,"t":"2026-10-22T16:55:00Z","v":11271,"vw":64.567552},{"c":64.66,"h":64.73,"l":64.55,"n":517,"o":64.59,"t":"2026-10-22T17:00:00Z","v":26367,"vw":64.614131},{"c":64.63,"h":64.705,"l":64.63,"n":378,"o":64.7,"t":"2026-10-22T17:05:00Z","v":12178,"vw":64.666371},{"c":64.65,"h":64.665,"l":64.6,"n":438,"o":64.62,"t":"2026-10-22T17:10:00Z","v":21304,"vw":64.634787},{"c":64.485,"h":64.65,"l":64.46,"n":585,"o":64.65,"t":"2026-10-22T17:15:00Z","v":27395,"vw":64.537878},{"c":64.49,"h":64.54,"l":64.44,"n":695,"o":64.52,"t":"2026-10-22T17:20:00Z","v":40111,"vw":64.491409},{"c":64.61,"h":64.61,"l":64.51,"n":319,"o":64.51,"t":"2026-10-22T17:25:00Z","v":9776,"vw":64.556801},{"c":64.66,"h":64.66,"l":64.59,"n":418,"o":64.62,"t":"2026-10-22T17:30:00Z","v":13977,"vw":64.620939},{"c":64.535,"h":64.75,"l":64.53,"n":618,"o":64.665,"t":"2026-10-22T17:35:00Z","v":21850,"vw":64.6645},{"c":64.75,"h":64.77,"l":64.52,"n":465,"o":64.52,"t":"2026-10-22T17:40:00Z","v":19792,"vw":64.6919},{"c":64.815,"h":64.83,"l":64.765,"n":393,"o":64.765,"t":"2026-10-22T17:45:00Z","v":16894,"vw":64.810752},{"c":64.92,"h":64.92,"l":64.83,"n":543,"o":64.83,"t":"2026-10-22T17:50:00Z","v":16558,"vw":64.881536},{"c":65.075,"h":65.095,"l":64.95,"n":633,"o":64.95,"t":"2026-10-22T17:55:00Z","v":31480,"vw":65.025118},{"c":65.075,"h":65.09,"l":64.985,"n":765,"o":65.06,"t":"2026-10-22T18:00:00Z","v":36965,"vw":65.037585},{"c":64.99,"h":65.08,"l":64.96,"n":464,"o":65.08,"t":"2026-10-22T18:05:00Z","v":23475,"vw":65.019315},{"c":65.085,"h":65.085,"l":64.95,"n":592,"o":64.99,"t":"2026-10-22T18:10:00Z","v":35123,"vw":65.012471},{"c":65.075,"h":65.1,"l":65.02,"n":511,"o":65.09,"t":"2026-10-22T18:15:00Z","v":34601,"vw":65.055032},{"c":65.12,"h":65.12,"l":65.025,"n":652,"o":65.075,"t":"2026-10-22T18:20:00Z","v":34162,"vw":65.080318},{"c":65.17,"h":65.22,"l":65.095,"n":606,"o":65.12,"t":"2026-10-22T18:25:00Z","v":28465,"vw":65.153835},{"c":65.14,"h":65.195,"l":65.095,"n":624,"o":65.16,"t":"2026-10-22T18:30:00Z","v":40922,"vw":65.145694},{"c":64.98,"h":65.15,"l":64.93,"n":719,"o":65.15,"t":"2026-10-22T18:35:00Z","v":54506,"vw":64.976552},{"c":64.825,"h":65,"l":64.825,"n":601,"o":64.99,"t":"2026-10-22T18:40:00Z","v":36476,"vw":64.900555},{"c":64.91,"h":64.915,"l":64.79,"n":459,"o":64.8,"t":"2026-10-22T18:45:00Z","v":20597,"vw":64.847781},{"c":64.87,"h":65.005,"l":64.77,"n":552,"o":64.9503,"t":"2026-10-22T18:50:00Z","v":50817,"vw":64.920894},{"c":64.905,"h":64.99,"l":64.8,"n":566,"o":64.87,"t":"2026-10-22T18:55:00Z","v":39646,"vw":64.882367},{"c":64.85,"h":64.94,"l":64.82,"n":456,"o":64.94,"t":"2026-10-22T19:00:00Z","v":25677,"vw":64.874763},{"c":64.925,"h":64.955,"l":64.8,"n":504,"o":64.85,"t":"2026-10-22T19:05:00Z","v":20453,"vw":64.869091},{"c":65.1,"h":65.13,"l":64.91,"n":570,"o":64.91,"t":"2026-10-22T19:10:00Z","v":26619,"vw":65.014906},{"c":65.03,"h":65.16,"l":65.01,"n":488,"o":65.1,"t":"2026-10-22T19:15:00Z","v":18284,"vw":65.097831},{"c":65.04,"h":65.16,"l":65.01,"n":654,"o":65.07,"t":"2026-10-22T19:20:00Z","v":25955,"vw":65.074666},{"c":65.075,"h":65.14,"l":65.01,"n":837,"o":65.04,"t":"2026-10-22T19:25:00Z","v":40387,"vw":65.083648},{"c":65.3,"h":65.335,"l":65.095,"n":863,"o":65.1,"t":"2026-10-22T19:30:00Z","v":41030,"vw":65.248102},{"c":65.23,"h":65.3,"l":65.165,"n":1024,"o":65.3,"t":"2026-10-22T19:35:00Z","v":45723,"vw":65.22557},{"c":65.25,"h":65.32,"l":65.205,"n":1107,"o":65.25,"t":"2026-10-22T19:40:00Z","v":54376,"vw":65.262693},{"c":65.48,"h":65.485,"l":65.255,"n":1618,"o":65.255,"t":"2026-10-22T19:45:00Z","v":78518,"vw":65.396093},{"c":65.39,"h":65.65,"l":65.38,"n":2034,"o":65.475,"t":"2026-10-22T19:50:00Z","v":130780,"vw":65.506141},{"c":65.36,"h":65.49,"l":65.23,"n":4715,"o":65.39,"t":"2026-10-22T19:55:00Z","v":349067,"vw":65.319232},{"c":65.37,"h":65.37,"l":65.37,"n":112,"o":65.37,"t":"2026-10-22T20:00:00Z","v":517650,"vw":65.37},{"c":65.37,"h":65.37,"l":65.37,"n":1,"o":65.37,"t":"2026-10-22T20:30:00Z","v":10883,"vw":65.37},{"c":65.5,"h":65.5,"l":65.5,"n":6,"o":65.5,"t":"2026-10-22T20:45:00Z","v":149,"vw":65.5},{"c":65.37,"h":65.37,"l":65.37,"n":1,"o":65.37,"t":"2026-10-22T21:05:00Z","v":2500,"vw":65.37}],"history":[{"c":89.74,"h":91.64,"l":89.6,"n":34195,"o":91.59,"t":"2024-10-21T04:00:00Z","v":1956667,"vw":89.960869},{"c":89.51,"h":89.8899,"l":88.66,"n":25169,"o":89.75,"t":"2024-10-22T04:00:00Z","v":1530039,"vw":89.287156},{"c":88.87,"h":89.1515,"l":88.185,"n":28401,"o":88.77,"t":"2024-10-23T04:00:00Z","v":1754017,"vw":88.743018},{"c":88.49,"h":89.5,"l":87.84,"n":28386,"o":89.5,"t":"2024-10-24T04:00:00Z","v":1663753,"vw":88.391386},{"c":87.5,"h":88.5543,"l":87.41,"n":31339,"o":88.23,"t":"2024-10-25T04:00:00Z","v":2086488,"vw":87.768131},{"c":87.72,"h":87.84,"l":86.87,"n":30878,"o":87.34,"t":"2024-10-28T04:00:00Z","v":1645366,"vw":87.518926},{"c":87.18,"h":87.58,"l":86.945,"n":28507,"o":87.4,"t":"2024-10-29T04:00:00Z","v":1750171,"vw":87.150853},{"c":87.15,"h":88.16,"l":86.74,"n":28496,"o":87.08,"t":"2024-10-30T04:00:00Z","v":1794107,"vw":87.199346},{"c":86.85,"h":87.71,"l":86.83,"n":33139,"o":87.17,"t":"2024-10-31T04:00:00Z","v":3521239,"vw":87.054646},{"c":86.56,"h":88.79,"l":85.64,"n":36528,"o":87.2,"t":"2024-11-01T04:00:00Z","v":2468922,"vw":86.743827},{"c":84.19,"h":86.37,"l":84.035,"n":52083,"o":85.81,"t":"2024-11-04T05:00:00Z","v":3501187,"vw":84.449363},{"c":85.37,"h":85.4,"l":83.36,"n":55629,"o":84.13,"t":"2024-11-05T05:00:00Z","v":3563147,"vw":84.568128},{"c":86.43,"h":88.2,"l":85.47,"n":50696,"o":87.59,"t":"2024-11-06T05:00:00Z","v":3842580,"vw":86.176223},{"c":87.33,"h":87.56,"l":86.39,"n":35417,"o":86.71,"t":"2024-11-07T05:00:00Z","v":2417352,"vw":87.110515},{"c":85.3,"h":86.45,"l":84.49,"n":41392,"o":86.1,"t":"2024-11-08T05:00:00Z","v":3327973,"vw":85.393081},{"c":84.97,"h":85.85,"l":84.705,"n":27416,"o":85.19,"t":"2024-11-11T05:00:00Z","v":1958835,"vw":85.042372},{"c":83.6,"h":85.11,"l":83.48,"n":33308,"o":84.78,"t":"2024-11-12T05:00:00Z","v":1948942,"vw":83.854566},{"c":83.44,"h":83.8,"l":83.0208,"n":25830,"o":83.37,"t":"2024-11-13T05:00:00Z","v":1388556,"vw":83.468145},{"c":82.56,"h":83.725,"l":82.2,"n":32878,"o":83.62,"t":"2024-11-14T05:00:00Z","v":1939118,"vw":82.629132},{"c":82.65,"h":83.315,"l":82.27,"n":33923,"o":82.64,"t":"2024-11-15T05:00:00Z","v":2236451,"vw":82.615503},{"c":83.2,"h":83.465,"l":82.76,"n":27211,"o":83.18,"t":"2024-11-18T05:00:00Z","v":1712367,"vw":83.171049},{"c":82.2,"h":82.74,"l":81.91,"n":29923,"o":82.49,"t":"2024-11-19T05:00:00Z","v":2364846,"vw":82.283022},{"c":82.48,"h":82.58,"l":81.45,"n":24888,"o":82.2,"t":"2024-11-20T05:00:00Z","v":2305904,"vw":82.118382},{"c":82.8,"h":83.23,"l":82.14,"n":32914,"o":82.55,"t":"2024-11-21T05:00:00Z","v":3462720,"vw":82.827524},{"c":83.87,"h":84.25,"l":82.41,"n":31478,"o":82.52,"t":"2024-11-22T05:00:00Z","v":3268398,"vw":83.781863},{"c":84.06,"h":85.25,"l":83.82,"n":38380,"o":84.5,"t":"2024-11-25T05:00:00Z","v":5618495,"vw":84.339599},{"c":82.14,"h":83.93,"l":81.61,"n":41139,"o":83.9,"t":"2024-11-26T05:00:00Z","v":3047117,"vw":82.178492},{"c":83.04,"h":83.5,"l":82.17,"n":28728,"o":82.26,"t":"2024-11-27T05:00:00Z","v":2625863,"vw":82.958746},{"c":83.34,"h":83.46,"l":82.73,"n":18157,"o":83.055,"t":"2024-11-29T05:00:00Z","v":1683321,"vw":83.231303},{"c":82.05,"h":82.33,"l":81.06,"n":26380,"o":81.94,"t":"2024-12-02T05:00:00Z","v":1844742,"vw":81.848251},{"c":80.78,"h":82.2569,"l":80.62,"n":32143,"o":82.24,"t":"2024-12-03T05:00:00Z","v":2453754,"vw":81.020411},{"c":77.95,"h":80,"l":77.38,"n":63229,"o":80,"t":"2024-12-04T05:00:00Z","v":5921471,"vw":77.966736},{"c":77.41,"h":78.0999,"l":76.22,"n":52479,"o":77.75,"t":"2024-12-05T05:00:00Z","v":4741536,"vw":77.15492},{"c":76.39,"h":77.97,"l":75.98,"n":47993,"o":77.61,"t":"2024-12-06T05:00:00Z","v":4269750,"vw":76.510345},{"c":77.31,"h":78.88,"l":76.8,"n":43044,"o":77.45,"t":"2024-12-09T05:00:00Z","v":3301229,"vw":77.77642},{"c":77.64,"h":78.445,"l":76.15,"n":48986,"o":76.89,"t":"2024-12-10T05:00:00Z","v":3803118,"vw":77.510838},{"c":76.45,"h":77.633,"l":76.32,"n":33558,"o":77.34,"t":"2024-12-11T05:00:00Z","v":2836008,"vw":76.594156},{"c":76.18,"h":77.15,"l":76,"n":34499,"o":76,"t":"2024-12-12T05:00:00Z","v":2418715,"vw":76.56671},{"c":75.67,"h":76.21,"l":74.92,"n":31215,"o":76.2,"t":"2024-12-13T05:00:00Z","v":2606383,"vw":75.601502},{"c":74.68,"h":76.14,"l":74.6,"n":43789,"o":75,"t":"2024-12-16T05:00:00Z","v":3125515,"vw":75.143818},{"c":75.44,"h":76.35,"l":75,"n":41070,"o":75,"t":"2024-12-17T05:00:00Z","v":2889350,"vw":75.57162},{"c":74.8,"h":76.83,"l":74.76,"n":52846,"o":75.36,"t":"2024-12-18T05:00:00Z","v":4329839,"vw":75.726701},{"c":72.97,"h":75.4681,"l":72.96,"n":51300,"o":74.76,"t":"2024-12-19T05:00:00Z","v":4604172,"vw":73.431479},{"c":73.5,"h":74.37,"l":72.935,"n":42371,"o":72.97,"t":"2024-12-20T05:00:00Z","v":6761332,"vw":73.596899},{"c":74.01,"h":74.2204,"l":73.12,"n":30811,"o":73.68,"t":"2024-12-23T05:00:00Z","v":2740464,"vw":73.826714},{"c":74.12,"h":74.35,"l":73.4,"n":11702,"o":73.67,"t":"2024-12-24T05:00:00Z","v":1016383,"vw":73.968017},{"c":74.35,"h":74.835,"l":73.82,"n":22280,"o":73.88,"t":"2024-12-26T05:00:00Z","v":1759366,"vw":74.38618},{"c":74.14,"h":75.02,"l":73.93,"n":20483,"o":74.2,"t":"2024-12-27T05:00:00Z","v":1655196,"vw":74.262015},{"c":73.18,"h":74.03,"l":72.93,"n":30569,"o":73.91,"t":"2024-12-30T05:00:00Z","v":2254530,"vw":73.281714},{"c":74.27,"h":74.56,"l":73.06,"n":27180,"o":73.2,"t":"2024-12-31T05:00:00Z","v":2269101,"vw":74.058141},{"c":72.78,"h":75.17,"l":72.65,"n":35214,"o":74.45,"t":"2025-01-02T05:00:00Z","v":2889409,"vw":73.18722},{"c":72.77,"h":73.3,"l":72.21,"n":61417,"o":72.95,"t":"2025-01-03T05:00:00Z","v":3663364,"vw":72.789947},{"c":73.86,"h":74.12,"l":73.15,"n":38351,"o":73.25,"t":"2025-01-06T05:00:00Z","v":3073916,"vw":73.776807},{"c":73.9,"h":74.94,"l":73.49,"n":38406,"o":73.55,"t":"2025-01-07T05:00:00Z","v":2819402,"vw":74.036628},{"c":73.03,"h":73.5,"l":72.21,"n":27309,"o":73.26,"t":"2025-01-08T05:00:00Z","v":1867221,"vw":72.892749},{"c":72.48,"h":73.0893,"l":72.22,"n":46864,"o":72.8,"t":"2025-01-10T05:00:00Z","v":3955865,"vw":72.581115},{"c":75.15,"h":75.19,"l":72.5901,"n":42597,"o":72.7,"t":"2025-01-13T05:00:00Z","v":3653419,"vw":74.628468},{"c":75.31,"h":75.77,"l":74.71,"n":33728,"o":75.4,"t":"2025-01-14T05:00:00Z","v":2353364,"vw":75.260593},{"c":76.08,"h":76.45,"l":75.71,"n":29595,"o":76.06,"t":"2025-01-15T05:00:00Z","v":1973621,"vw":76.054651},{"c":76.63,"h":76.91,"l":75.3901,"n":35222,"o":75.73,"t":"2025-01-16T05:00:00Z","v":2775377,"vw":76.268227},{"c":77.3,"h":77.7029,"l":76.895,"n":29005,"o":77.14,"t":"2025-01-17T05:00:00Z","v":1866586,"vw":77.290371},{"c":77.73,"h":78.5,"l":77.39,"n":31603,"o":77.82,"t":"2025-01-21T05:00:00Z","v":2361422,"vw":77.868755},{"c":77.08,"h":78.03,"l":77.06,"n":28238,"o":77.47,"t":"2025-01-22T05:00:00Z","v":1911953,"vw":77.414529},{"c":77.36,"h":77.61,"l":76.8,"n":32098,"o":77.33,"t":"2025-01-23T05:00:00Z","v":3684735,"vw":77.255572},{"c":77.36,"h":77.98,"l":76.88,"n":24253,"o":77.54,"t":"2025-01-24T05:00:00Z","v":1644641,"vw":77.529732},{"c":78.67,"h":78.73,"l":77.45,"n":36032,"o":77.89,"t":"2025-01-27T05:00:00Z","v":2372414,"vw":78.251323},{"c":78.31,"h":79.3899,"l":78.04,"n":28583,"o":78.85,"t":"2025-01-28T05:00:00Z","v":1878078,"vw":78.465077},{"c":77.86,"h":78.72,"l":77.62,"n":33730,"o":77.79,"t":"2025-01-29T05:00:00Z","v":1726313,"vw":78.090326},{"c":76.12,"h":77.73,"l":74.35,"n":52424,"o":77.38,"t":"2025-01-30T05:00:00Z","v":3624033,"vw":75.780165},{"c":75.7,"h":79.1,"l":75.155,"n":58260,"o":77.84,"t":"2025-01-31T05:00:00Z","v":6488863,"vw":75.898461},{"c":76.3,"h":76.48,"l":73.27,"n":48921,"o":74.78,"t":"2025-02-03T05:00:00Z","v":3459580,"vw":75.504132},{"c":78.24,"h":78.965,"l":76.79,"n":48376,"o":76.93,"t":"2025-02-04T05:00:00Z","v":3928928,"vw":78.386147},{"c":76.99,"h":77.865,"l":76.8,"n":41404,"o":77.67,"t":"2025-02-05T05:00:00Z","v":3073217,"vw":77.242778},{"c":77.75,"h":77.94,"l":77.14,"n":29713,"o":77.35,"t":"2025-02-06T05:00:00Z","v":2050687,"vw":77.650924},{"c":76.61,"h":78.225,"l":76.44,"n":36248,"o":78.03,"t":"2025-02-07T05:00:00Z","v":2148984,"vw":76.727989},{"c":75.84,"h":77.42,"l":75.5,"n":34436,"o":77.32,"t":"2025-02-10T05:00:00Z","v":2261923,"vw":75.999228},{"c":76.42,"h":76.545,"l":75.33,"n":43301,"o":75.95,"t":"2025-02-11T05:00:00Z","v":3302369,"vw":76.193928},{"c":75.89,"h":76.15,"l":75.51,"n":27930,"o":75.8,"t":"2025-02-12T05:00:00Z","v":2009294,"vw":75.878016},{"c":76.24,"h":76.7153,"l":75.75,"n":33582,"o":76.07,"t":"2025-02-13T05:00:00Z","v":1891806,"vw":76.302029},{"c":76.7,"h":78.23,"l":76.67,"n":25662,"o":77.05,"t":"2025-02-14T05:00:00Z","v":1481299,"vw":76.983366},{"c":78.22,"h":78.516,"l":76.94,"n":33439,"o":77.25,"t":"2025-02-18T05:00:00Z","v":2344037,"vw":78.074195},{"c":77.5,"h":78.06,"l":76.56,"n":32599,"o":76.79,"t":"2025-02-19T05:00:00Z","v":1854778,"vw":77.401132},{"c":77.61,"h":78.15,"l":77.29,"n":27138,"o":77.47,"t":"2025-02-20T05:00:00Z","v":1725449,"vw":77.619463},{"c":76.96,"h":78.07,"l":76.62,"n":28871,"o":77.68,"t":"2025-02-21T05:00:00Z","v":2443725,"vw":77.071337},{"c":77.31,"h":77.58,"l":76,"n":31474,"o":76.8,"t":"2025-02-24T05:00:00Z","v":1897758,"vw":77.139664},{"c":77.63,"h":78.33,"l":77.21,"n":31985,"o":77.68,"t":"2025-02-25T05:00:00Z","v":2241040,"vw":77.677214},{"c":76.2,"h":78,"l":75.66,"n":30472,"o":77.89,"t":"2025-02-26T05:00:00Z","v":1581465,"vw":76.388456},{"c":75.99,"h":76.735,"l":74.66,"n":29168,"o":75.72,"t":"2025-02-27T05:00:00Z","v":1491569,"vw":76.092193},{"c":76.83,"h":77.08,"l":75.99,"n":33447,"o":76.12,"t":"2025-02-28T05:00:00Z","v":3770609,"vw":76.647922},{"c":73.41,"h":77.87,"l":73.36,"n":50601,"o":77.87,"t":"2025-03-03T05:00:00Z","v":3387697,"vw":74.432352},{"c":73.47,"h":74.89,"l":72.86,"n":49787,"o":73.62,"t":"2025-03-04T05:00:00Z","v":4320966,"vw":73.72635},{"c":76.21,"h":76.63,"l":74.375,"n":40970,"o":74.42,"t":"2025-03-05T05:00:00Z","v":3081587,"vw":75.897103},{"c":75.91,"h":76.31,"l":74.94,"n":32409,"o":75.4,"t":"2025-03-06T05:00:00Z","v":2104772,"vw":75.739092},{"c":77.5,"h":77.725,"l":75.18,"n":50286,"o":75.45,"t":"2025-03-07T05:00:00Z","v":3224024,"vw":76.970088},{"c":76.54,"h":78.41,"l":76.35,"n":47219,"o":76.81,"t":"2025-03-10T04:00:00Z","v":3319589,"vw":77.003954},{"c":73.96,"h":77,"l":73.1401,"n":52429,"o":76.96,"t":"2025-03-11T04:00:00Z","v":3878150,"vw":74.111712},{"c":72.19,"h":73.945,"l":71.98,"n":43372,"o":73.84,"t":"2025-03-12T04:00:00Z","v":2844868,"vw":72.487301},{"c":72.61,"h":73.904,"l":71.81,"n":34053,"o":72,"t":"2025-03-13T04:00:00Z","v":2513358,"vw":72.611772},{"c":74.15,"h":74.53,"l":73.48,"n":30165,"o":73.85,"t":"2025-03-14T04:00:00Z","v":1941977,"vw":74.035911},{"c":75.15,"h":75.56,"l":74.01,"n":37756,"o":74.01,"t":"2025-03-17T04:00:00Z","v":2365376,"vw":75.138525},{"c":75.09,"h":75.62,"l":74.68,"n":30391,"o":75.44,"t":"2025-03-18T04:00:00Z","v":1929774,"vw":75.130994},{"c":73.66,"h":75.35,"l":73.351,"n":38542,"o":75.02,"t":"2025-03-19T04:00:00Z","v":2543081,"vw":73.912402},{"c":72.69,"h":73.18,"l":72.28,"n":36613,"o":73.18,"t":"2025-03-20T04:00:00Z","v":2642576,"vw":72.682095},{"c":71.55,"h":72.195,"l":70.75,"n":57535,"o":72.07,"t":"2025-03-21T04:00:00Z","v":12985562,"vw":71.525161},{"c":71.96,"h":72.5,"l":71.375,"n":45529,"o":72,"t":"2025-03-24T04:00:00Z","v":3432134,"vw":71.941901},{"c":69.85,"h":72.12,"l":69.79,"n":41210,"o":71.98,"t":"2025-03-25T04:00:00Z","v":3030677,"vw":70.421874},{"c":71.06,"h":71.12,"l":69.81,"n":38603,"o":69.86,"t":"2025-03-26T04:00:00Z","v":3027627,"vw":70.843739},{"c":70.95,"h":71.38,"l":70.1001,"n":39476,"o":70.35,"t":"2025-03-27T04:00:00Z","v":3277971,"vw":70.837175},{"c":69.82,"h":71.325,"l":69.7399,"n":37558,"o":70.9,"t":"2025-03-28T04:00:00Z","v":2586682,"vw":70.203934},{"c":70.4,"h":71,"l":69.15,"n":42407,"o":69.37,"t":"2025-03-31T04:00:00Z","v":3708410,"vw":70.369502},{"c":70.04,"h":70.08,"l":69.12,"n":45428,"o":69.84,"t":"2025-04-01T04:00:00Z","v":3634554,"vw":69.764217},{"c":70.65,"h":70.83,"l":69.31,"n":38989,"o":69.32,"t":"2025-04-02T04:00:00Z","v":2495867,"vw":70.328528},{"c":63.11,"h":68.67,"l":62.92,"n":91945,"o":68.01,"t":"2025-04-03T04:00:00Z","v":6910015,"vw":64.394911},{"c":57.98,"h":60.695,"l":57.565,"n":108728,"o":60.62,"t":"2025-04-04T04:00:00Z","v":7972731,"vw":58.680464},{"c":56.6,"h":59.69,"l":54.11,"n":91484,"o":55.56,"t":"2025-04-07T04:00:00Z","v":7519895,"vw":56.467207},{"c":53.23,"h":59.58,"l":52.5,"n":92790,"o":59.11,"t":"2025-04-08T04:00:00Z","v":7184892,"vw":54.758217},{"c":59.83,"h":61.6,"l":51.11,"n":106942,"o":52.5,"t":"2025-04-09T04:00:00Z","v":11314331,"vw":57.67231},{"c":54.34,"h":58.03,"l":53.3,"n":91399,"o":57.96,"t":"2025-04-10T04:00:00Z","v":7793217,"vw":54.612271},{"c":56.89,"h":56.98,"l":52.8,"n":74086,"o":54.04,"t":"2025-04-11T04:00:00Z","v":5784269,"vw":55.511478},{"c":57.45,"h":58.59,"l":55.95,"n":56527,"o":58.3,"t":"2025-04-14T04:00:00Z","v":4339003,"vw":57.497108},{"c":56.7,"h":57.69,"l":56.4603,"n":48560,"o":57.09,"t":"2025-04-15T04:00:00Z","v":4167311,"vw":56.877195},{"c":55.94,"h":57.565,"l":55.48,"n":50778,"o":56.71,"t":"2025-04-16T04:00:00Z","v":4007678,"vw":56.313058},{"c":56.77,"h":57.48,"l":56.1501,"n":43666,"o":56.33,"t":"2025-04-17T04:00:00Z","v":4040272,"vw":56.901631},{"c":56.3,"h":56.95,"l":55.59,"n":45360,"o":56.85,"t":"2025-04-21T04:00:00Z","v":3981573,"vw":56.226867},{"c":58.14,"h":58.33,"l":57.07,"n":42300,"o":57.2,"t":"2025-04-22T04:00:00Z","v":3194387,"vw":57.811515},{"c":57.78,"h":61.0561,"l":57.56,"n":50615,"o":60,"t":"2025-04-23T04:00:00Z","v":3628166,"vw":58.597601},{"c":59.25,"h":59.66,"l":57.57,"n":55284,"o":58.01,"t":"2025-04-24T04:00:00Z","v":3932153,"vw":59.083924},{"c":59.44,"h":59.88,"l":57.155,"n":58637,"o":57.55,"t":"2025-04-25T04:00:00Z","v":4638648,"vw":59.190616},{"c":58.72,"h":60.8505,"l":58.06,"n":60504,"o":59.8,"t":"2025-04-28T04:00:00Z","v":4556694,"vw":58.842138},{"c":58.83,"h":58.96,"l":57.78,"n":51608,"o":58.2,"t":"2025-04-29T04:00:00Z","v":4035147,"vw":58.62767},{"c":58.21,"h":58.33,"l":57.19,"n":40558,"o":57.7,"t":"2025-04-30T04:00:00Z","v":3434498,"vw":57.937853},{"c":58.31,"h":59.04,"l":57.84,"n":39434,"o":58.07,"t":"2025-05-01T04:00:00Z","v":3638904,"vw":58.534305},{"c":58.38,"h":59.46,"l":58.09,"n":39587,"o":58.93,"t":"2025-05-02T04:00:00Z","v":3085283,"vw":58.526376},{"c":56.21,"h":58.15,"l":56.1,"n":47236,"o":57.4,"t":"2025-05-05T04:00:00Z","v":3800937,"vw":56.677212},{"c":55.89,"h":56.84,"l":55.8,"n":41744,"o":56.1,"t":"2025-05-06T04:00:00Z","v":3071523,"vw":56.205776},{"c":55.61,"h":56.35,"l":55.16,"n":41332,"o":56.35,"t":"2025-05-07T04:00:00Z","v":3232532,"vw":55.634881},{"c":57.22,"h":58.26,"l":56.06,"n":42384,"o":56.23,"t":"2025-05-08T04:00:00Z","v":2816284,"vw":57.226328},{"c":56.93,"h":58.47,"l":56.71,"n":44188,"o":57.64,"t":"2025-05-09T04:00:00Z","v":3749560,"vw":57.214076},{"c":60.68,"h":62.545,"l":60.4999,"n":62708,"o":60.63,"t":"2025-05-12T04:00:00Z","v":4294159,"vw":60.960631},{"c":60.34,"h":61.2,"l":59.95,"n":51105,"o":60.6,"t":"2025-05-13T04:00:00Z","v":3191061,"vw":60.515799},{"c":59.17,"h":60.155,"l":58.78,"n":49180,"o":60.04,"t":"2025-05-14T04:00:00Z","v":3996457,"vw":59.28318},{"c":58.42,"h":58.69,"l":57.64,"n":39894,"o":58.33,"t":"2025-05-15T04:00:00Z","v":3317550,"vw":58.275062},{"c":59.77,"h":59.885,"l":57.9,"n":59925,"o":58.43,"t":"2025-05-16T04:00:00Z","v":6188440,"vw":59.437045},{"c":59.18,"h":59.35,"l":58.21,"n":37886,"o":58.78,"t":"2025-05-19T04:00:00Z","v":2767035,"vw":59.059338},{"c":58.52,"h":59.36,"l":58.25,"n":35809,"o":59.14,"t":"2025-05-20T04:00:00Z","v":2633128,"vw":58.750591},{"c":56.55,"h":58.255,"l":56.52,"n":41123,"o":58.18,"t":"2025-05-21T04:00:00Z","v":3405038,"vw":56.930604},{"c":56.33,"h":56.66,"l":55.5275,"n":38044,"o":56.23,"t":"2025-05-22T04:00:00Z","v":2617664,"vw":56.18775},{"c":56.13,"h":56.23,"l":55.3,"n":44699,"o":55.785,"t":"2025-05-23T04:00:00Z","v":3017388,"vw":55.861622},{"c":57.97,"h":58.1,"l":57.15,"n":54544,"o":57.41,"t":"2025-05-27T04:00:00Z","v":4326774,"vw":57.804717},{"c":57.07,"h":58.63,"l":56.985,"n":68393,"o":58.2,"t":"2025-05-28T04:00:00Z","v":5112670,"vw":57.505438},{"c":57.61,"h":58.36,"l":56.72,"n":49579,"o":57.93,"t":"2025-05-29T04:00:00Z","v":4588595,"vw":57.500067},{"c":56.49,"h":57.3,"l":55.95,"n":59269,"o":56.75,"t":"2025-05-30T04:00:00Z","v":5855729,"vw":56.512281},{"c":54.44,"h":55.17,"l":53.91,"n":62908,"o":55.14,"t":"2025-06-02T04:00:00Z","v":5028695,"vw":54.3852},{"c":55.7,"h":56.07,"l":53.16,"n":50469,"o":54.44,"t":"2025-06-03T04:00:00Z","v":4052983,"vw":55.399668},{"c":56.01,"h":56.09,"l":55.43,"n":43642,"o":55.56,"t":"2025-06-04T04:00:00Z","v":3303416,"vw":55.884989},{"c":55.6,"h":56.61,"l":55.45,"n":47016,"o":56.49,"t":"2025-06-05T04:00:00Z","v":3808158,"vw":55.921158},{"c":56.54,"h":56.94,"l":55.93,"n":41993,"o":56.38,"t":"2025-06-06T04:00:00Z","v":3664016,"vw":56.410123},{"c":58.48,"h":59.31,"l":57.15,"n":67432,"o":57.3,"t":"2025-06-09T04:00:00Z","v":6676775,"vw":58.549508},{"c":60.58,"h":61.25,"l":59.01,"n":84057,"o":59.34,"t":"2025-06-10T04:00:00Z","v":7669340,"vw":60.583294},{"c":61.12,"h":61.22,"l":60.305,"n":58155,"o":61.09,"t":"2025-06-11T04:00:00Z","v":4614166,"vw":60.849576},{"c":60.13,"h":60.76,"l":59.77,"n":49312,"o":60.33,"t":"2025-06-12T04:00:00Z","v":4090911,"vw":60.184872},{"c":60.1,"h":61.69,"l":59.8,"n":59056,"o":60.05,"t":"2025-06-13T04:00:00Z","v":5099479,"vw":60.621372},{"c":61.22,"h":61.295,"l":60.025,"n":58165,"o":60.83,"t":"2025-06-16T04:00:00Z","v":4002221,"vw":60.773379},{"c":59.59,"h":61.3937,"l":59.52,"n":49457,"o":60.98,"t":"2025-06-17T04:00:00Z","v":3986588,"vw":60.098701},{"c":58.64,"h":59.9,"l":58.58,"n":53914,"o":59.57,"t":"2025-06-18T04:00:00Z","v":4149347,"vw":59.043735},{"c":58.34,"h":59.12,"l":57.735,"n":51270,"o":58.98,"t":"2025-06-20T04:00:00Z","v":7968790,"vw":58.40408},{"c":57.34,"h":58.48,"l":56.72,"n":52167,"o":58.01,"t":"2025-06-23T04:00:00Z","v":4190157,"vw":57.405778},{"c":58.33,"h":58.48,"l":57.62,"n":45150,"o":57.98,"t":"2025-06-24T04:00:00Z","v":3153228,"vw":58.21816},{"c":57.48,"h":58.28,"l":57.345,"n":40116,"o":58.1,"t":"2025-06-25T04:00:00Z","v":3081639,"vw":57.670623},{"c":58.4,"h":58.5635,"l":57.74,"n":33438,"o":57.96,"t":"2025-06-26T04:00:00Z","v":2178798,"vw":58.280173},{"c":58.67,"h":59.5,"l":57.955,"n":45422,"o":58.72,"t":"2025-06-27T04:00:00Z","v":4104589,"vw":58.704124},{"c":57.86,"h":58.615,"l":57.475,"n":43529,"o":58.3,"t":"2025-06-30T04:00:00Z","v":3971614,"vw":57.986826},{"c":61.2,"h":61.685,"l":57.5,"n":56530,"o":57.75,"t":"2025-07-01T04:00:00Z","v":4525812,"vw":60.506462},{"c":62.56,"h":62.88,"l":60.65,"n":54356,"o":62,"t":"2025-07-02T04:00:00Z","v":4245555,"vw":62.161725},{"c":62.01,"h":62.7774,"l":61.82,"n":27961,"o":62.58,"t":"2025-07-03T04:00:00Z","v":1962870,"vw":62.114014},{"c":60.73,"h":62.01,"l":60.145,"n":42066,"o":61.32,"t":"2025-07-07T04:00:00Z","v":2982292,"vw":60.762173},{"c":63.7,"h":64.4,"l":61,"n":50903,"o":61.11,"t":"2025-07-08T04:00:00Z","v":4051950,"vw":63.480151},{"c":64.84,"h":66.14,"l":63.77,"n":50083,"o":64.25,"t":"2025-07-09T04:00:00Z","v":3591532,"vw":64.719608},{"c":65.32,"h":66.41,"l":64.25,"n":43081,"o":64.5,"t":"2025-07-10T04:00:00Z","v":2651369,"vw":65.531782},{"c":64.55,"h":64.85,"l":63.5,"n":37634,"o":64.26,"t":"2025-07-11T04:00:00Z","v":2540274,"vw":64.290905},{"c":63.04,"h":64.595,"l":62.66,"n":50602,"o":63.98,"t":"2025-07-14T04:00:00Z","v":3447408,"vw":63.370434},{"c":62.44,"h":64,"l":62.37,"n":32404,"o":63.55,"t":"2025-07-15T04:00:00Z","v":2086954,"vw":62.77621},{"c":62.42,"h":62.84,"l":61.4,"n":32501,"o":62.58,"t":"2025-07-16T04:00:00Z","v":1957428,"vw":62.283827},{"c":63.3,"h":63.465,"l":62.0001,"n":34287,"o":62.3,"t":"2025-07-17T04:00:00Z","v":2338813,"vw":62.985341},{"c":63.21,"h":63.9,"l":62.635,"n":33910,"o":63.88,"t":"2025-07-18T04:00:00Z","v":2229822,"vw":63.144051},{"c":62.65,"h":64.21,"l":62.595,"n":35978,"o":63.77,"t":"2025-07-21T04:00:00Z","v":3106573,"vw":63.282843},{"c":65.41,"h":66.05,"l":62.8432,"n":62128,"o":62.9,"t":"2025-07-22T04:00:00Z","v":5419720,"vw":65.148088},{"c":67.22,"h":67.5,"l":66.15,"n":49215,"o":66.57,"t":"2025-07-23T04:00:00Z","v":3572717,"vw":67.082479},{"c":60.7,"h":63.056,"l":59.785,"n":124968,"o":62.64,"t":"2025-07-24T04:00:00Z","v":9569172,"vw":61.141731},{"c":64.01,"h":64.195,"l":60.51,"n":75529,"o":61,"t":"2025-07-25T04:00:00Z","v":5730607,"vw":62.738979},{"c":62.88,"h":64.025,"l":62.5,"n":61283,"o":63.89,"t":"2025-07-28T04:00:00Z","v":4637413,"vw":62.91787},{"c":62.48,"h":62.8099,"l":61.38,"n":43238,"o":62.38,"t":"2025-07-29T04:00:00Z","v":2757543,"vw":62.29928},{"c":58.85,"h":62.255,"l":58.62,"n":80311,"o":62.19,"t":"2025-07-30T04:00:00Z","v":6287278,"vw":59.724926},{"c":57.93,"h":58.765,"l":57.64,"n":81504,"o":58.56,"t":"2025-07-31T04:00:00Z","v":9066526,"vw":58.065724},{"c":53.42,"h":57.59,"l":53.4,"n":131307,"o":57.55,"t":"2025-08-01T04:00:00Z","v":10555343,"vw":54.630599},{"c":50.9,"h":54.58,"l":50.77,"n":118367,"o":54.32,"t":"2025-08-04T04:00:00Z","v":10119341,"vw":51.534038},{"c":51.98,"h":52.72,"l":50.97,"n":83729,"o":51.46,"t":"2025-08-05T04:00:00Z","v":7099886,"vw":51.910932},{"c":49.55,"h":52.88,"l":49.2657,"n":88894,"o":52.59,"t":"2025-08-06T04:00:00Z","v":7469408,"vw":50.060113},{"c":50.17,"h":51.5,"l":49.44,"n":70248,"o":50.62,"t":"2025-08-07T04:00:00Z","v":5210485,"vw":50.148565},{"c":49.06,"h":50.28,"l":48.9,"n":50645,"o":50.28,"t":"2025-08-08T04:00:00Z","v":3648588,"vw":49.36357},{"c":48.34,"h":50.1665,"l":47.55,"n":73487,"o":49.23,"t":"2025-08-11T04:00:00Z","v":6568983,"vw":48.38039},{"c":50.27,"h":50.605,"l":48.44,"n":68494,"o":48.54,"t":"2025-08-12T04:00:00Z","v":5180582,"vw":50.076452},{"c":52.93,"h":52.97,"l":50.16,"n":66375,"o":50.18,"t":"2025-08-13T04:00:00Z","v":5084504,"vw":52.176592},{"c":53.31,"h":53.455,"l":51.25,"n":56682,"o":51.98,"t":"2025-08-14T04:00:00Z","v":4033546,"vw":52.84346},{"c":53.38,"h":54.1625,"l":53.24,"n":37505,"o":53.73,"t":"2025-08-15T04:00:00Z","v":2660373,"vw":53.528954},{"c":52.95,"h":53.6492,"l":52.795,"n":43669,"o":53.2,"t":"2025-08-18T04:00:00Z","v":3366282,"vw":53.145911},{"c":53.82,"h":54.435,"l":53.2801,"n":45761,"o":53.405,"t":"2025-08-19T04:00:00Z","v":3206844,"vw":53.752517},{"c":55.33,"h":55.67,"l":53.785,"n":58735,"o":53.88,"t":"2025-08-20T04:00:00Z","v":4319425,"vw":55.234768},{"c":55.47,"h":55.68,"l":54.55,"n":55656,"o":55.04,"t":"2025-08-21T04:00:00Z","v":4357716,"vw":55.222024},{"c":58.77,"h":59.03,"l":55.75,"n":78274,"o":55.8,"t":"2025-08-22T04:00:00Z","v":7925266,"vw":58.322151},{"c":57.05,"h":57.17,"l":56.05,"n":51168,"o":56.85,"t":"2025-08-25T04:00:00Z","v":3493275,"vw":56.78366},{"c":56.6,"h":57.25,"l":56.3,"n":45606,"o":56.75,"t":"2025-08-26T04:00:00Z","v":3206367,"vw":56.683739},{"c":56.28,"h":56.97,"l":55.71,"n":49978,"o":56.585,"t":"2025-08-27T04:00:00Z","v":3179041,"vw":56.28644},{"c":55.86,"h":56.7085,"l":55.21,"n":50618,"o":56.575,"t":"2025-08-28T04:00:00Z","v":3336874,"vw":55.757187},{"c":56.35,"h":57.39,"l":55.95,"n":55738,"o":56.09,"t":"2025-08-29T04:00:00Z","v":3498367,"vw":56.44557},{"c":55.84,"h":56.03,"l":54.63,"n":73209,"o":55.585,"t":"2025-09-02T04:00:00Z","v":4808402,"vw":55.508146},{"c":54.19,"h":55.925,"l":54.0684,"n":64691,"o":55.33,"t":"2025-09-03T04:00:00Z","v":4359032,"vw":54.50232},{"c":54.3,"h":54.73,"l":52.93,"n":72094,"o":53.75,"t":"2025-09-04T04:00:00Z","v":4495852,"vw":54.004145},{"c":55.08,"h":56.2964,"l":53.89,"n":60331,"o":54.28,"t":"2025-09-05T04:00:00Z","v":4226106,"vw":54.914794},{"c":54.63,"h":54.79,"l":52.68,"n":53156,"o":54.79,"t":"2025-09-08T04:00:00Z","v":3874783,"vw":53.927996},{"c":54.39,"h":55.32,"l":53.825,"n":52007,"o":54.85,"t":"2025-09-09T04:00:00Z","v":3566248,"vw":54.357117},{"c":54.4,"h":55.04,"l":53.94,"n":48937,"o":54.17,"t":"2025-09-10T04:00:00Z","v":3565923,"vw":54.533093},{"c":55.47,"h":55.81,"l":54.17,"n":79633,"o":54.36,"t":"2025-09-11T04:00:00Z","v":6393079,"vw":55.159094},{"c":55.22,"h":56.1,"l":54.83,"n":58778,"o":55.43,"t":"2025-09-12T04:00:00Z","v":4852397,"vw":55.234904},{"c":52.58,"h":55.84,"l":52.43,"n":81723,"o":55.75,"t":"2025-09-15T04:00:00Z","v":6260503,"vw":53.299641},{"c":52.65,"h":53.69,"l":52.51,"n":72817,"o":52.95,"t":"2025-09-16T04:00:00Z","v":5786179,"vw":52.933371},{"c":53.52,"h":55.1704,"l":52.3,"n":79507,"o":52.68,"t":"2025-09-17T04:00:00Z","v":7335621,"vw":53.443777},{"c":52.69,"h":54.365,"l":52.495,"n":56450,"o":54.21,"t":"2025-09-18T04:00:00Z","v":4546521,"vw":52.86906},{"c":52.01,"h":52.69,"l":51.645,"n":56674,"o":52.49,"t":"2025-09-19T04:00:00Z","v":7830810,"vw":52.011908},{"c":51.1,"h":51.775,"l":50.81,"n":65163,"o":51.76,"t":"2025-09-22T04:00:00Z","v":4996596,"vw":51.106187},{"c":50.37,"h":51.76,"l":50.35,"n":53443,"o":51.46,"t":"2025-09-23T04:00:00Z","v":4782570,"vw":50.924329},{"c":51.37,"h":51.89,"l":50.672,"n":52735,"o":50.76,"t":"2025-09-24T04:00:00Z","v":3918044,"vw":51.388955},{"c":48.98,"h":51.15,"l":48.94,"n":71099,"o":51.03,"t":"2025-09-25T04:00:00Z","v":5703740,"vw":49.602961},{"c":49.45,"h":50.58,"l":49.195,"n":60312,"o":49.23,"t":"2025-09-26T04:00:00Z","v":6208527,"vw":49.894545},{"c":49.08,"h":49.63,"l":48.575,"n":73296,"o":49.63,"t":"2025-09-29T04:00:00Z","v":5816975,"vw":49.030326},{"c":49.04,"h":49.05,"l":48.13,"n":55467,"o":48.85,"t":"2025-09-30T04:00:00Z","v":4708340,"vw":48.677427},{"c":48.42,"h":49.1096,"l":48.0694,"n":56016,"o":48.73,"t":"2025-10-01T04:00:00Z","v":4193257,"vw":48.429104},{"c":49.33,"h":50.045,"l":48.5,"n":58886,"o":48.64,"t":"2025-10-02T04:00:00Z","v":4812032,"vw":49.164168},{"c":49.47,"h":49.98,"l":48.9,"n":37924,"o":49.45,"t":"2025-10-03T04:00:00Z","v":2652575,"vw":49.476646},{"c":48.68,"h":49.93,"l":48.635,"n":41075,"o":49.93,"t":"2025-10-06T04:00:00Z","v":2876643,"vw":48.889344},{"c":49.13,"h":49.6,"l":48.07,"n":80839,"o":48.95,"t":"2025-10-07T04:00:00Z","v":6087670,"vw":48.965421},{"c":48.69,"h":49.465,"l":48.54,"n":39576,"o":49.14,"t":"2025-10-08T04:00:00Z","v":3016695,"vw":48.864989},{"c":47.67,"h":48.99,"l":47.3107,"n":58077,"o":48.96,"t":"2025-10-09T04:00:00Z","v":4484978,"vw":47.719386},{"c":44.91,"h":47.99,"l":44.89,"n":78995,"o":47.57,"t":"2025-10-10T04:00:00Z","v":5922801,"vw":45.829021},{"c":46.27,"h":46.6912,"l":45.475,"n":52869,"o":45.5,"t":"2025-10-13T04:00:00Z","v":4562923,"vw":46.271721},{"c":46.66,"h":46.93,"l":45.07,"n":57837,"o":45.2,"t":"2025-10-14T04:00:00Z","v":4151340,"vw":46.398639},{"c":46.76,"h":47.66,"l":46.34,"n":38753,"o":47,"t":"2025-10-15T04:00:00Z","v":2589119,"vw":46.836204},{"c":45.86,"h":47.1,"l":45.3,"n":48107,"o":46.8,"t":"2025-10-16T04:00:00Z","v":3484613,"vw":45.864903},{"c":46.19,"h":46.2,"l":45.57,"n":45159,"o":46.01,"t":"2025-10-17T04:00:00Z","v":3751123,"vw":45.973897},{"c":45.62,"h":46.59,"l":45.3,"n":49025,"o":46.21,"t":"2025-10-20T04:00:00Z","v":3658946,"vw":45.721099},{"c":45.21,"h":45.98,"l":45.02,"n":62996,"o":45.65,"t":"2025-10-21T04:00:00Z","v":4764296,"vw":45.443965},{"c":45.2,"h":45.92,"l":44.87,"n":50159,"o":45.16,"t":"2025-10-22T04:00:00Z","v":3815680,"vw":45.323151},{"c":46.81,"h":47.49,"l":45.99,"n":76805,"o":47.27,"t":"2025-10-23T04:00:00Z","v":6936465,"vw":46.695972},{"c":47.59,"h":47.64,"l":47.055,"n":52779,"o":47.51,"t":"2025-10-24T04:00:00Z","v":4086081,"vw":47.426517},{"c":49.09,"h":49.12,"l":47.89,"n":70477,"o":47.89,"t":"2025-10-27T04:00:00Z","v":4951533,"vw":48.793052},{"c":47.61,"h":48.75,"l":47.05,"n":57223,"o":48.6,"t":"2025-10-28T04:00:00Z","v":3583441,"vw":47.686514},{"c":46.71,"h":48.17,"l":46.1,"n":70901,"o":47.54,"t":"2025-10-29T04:00:00Z","v":5422220,"vw":47.040024},{"c":45.2,"h":46.27,"l":45.09,"n":86069,"o":45.6,"t":"2025-10-30T04:00:00Z","v":6806011,"vw":45.558072},{"c":46.42,"h":48.07,"l":45.3,"n":110943,"o":48.07,"t":"2025-10-31T04:00:00Z","v":8533338,"vw":46.35724},{"c":46.27,"h":46.85,"l":45.21,"n":74338,"o":45.67,"t":"2025-11-03T05:00:00Z","v":5658776,"vw":46.297184},{"c":44.44,"h":45.8,"l":44.4,"n":75733,"o":45.4,"t":"2025-11-04T05:00:00Z","v":5902224,"vw":44.913401},{"c":43.97,"h":45.2,"l":43.94,"n":67982,"o":44.54,"t":"2025-11-05T05:00:00Z","v":5460662,"vw":44.268173},{"c":42.38,"h":44.33,"l":42.31,"n":87885,"o":44,"t":"2025-11-06T05:00:00Z","v":7157404,"vw":42.944721},{"c":43.02,"h":43.42,"l":42.26,"n":74355,"o":42.3,"t":"2025-11-07T05:00:00Z","v":6195283,"vw":42.828334},{"c":42.77,"h":43.505,"l":41.58,"n":75885,"o":43.42,"t":"2025-11-10T05:00:00Z","v":5927986,"vw":42.625332},{"c":43.82,"h":44.02,"l":42.9,"n":57508,"o":43.29,"t":"2025-11-11T05:00:00Z","v":4876288,"vw":43.692029},{"c":43.31,"h":44.2,"l":43.14,"n":49486,"o":43.83,"t":"2025-11-12T05:00:00Z","v":3556898,"vw":43.411875},{"c":45.52,"h":45.67,"l":43.33,"n":77569,"o":43.41,"t":"2025-11-13T05:00:00Z","v":6805210,"vw":45.147235},{"c":45.3,"h":45.46,"l":44.3465,"n":58479,"o":45.3,"t":"2025-11-14T05:00:00Z","v":4720168,"vw":45.143626},{"c":43.56,"h":45.33,"l":43.4,"n":64714,"o":45.3,"t":"2025-11-17T05:00:00Z","v":4433496,"vw":44.208135},{"c":43.74,"h":44.05,"l":42.78,"n":51317,"o":43.24,"t":"2025-11-18T05:00:00Z","v":5130471,"vw":43.580756},{"c":42.76,"h":43.7633,"l":42.48,"n":54900,"o":43.51,"t":"2025-11-19T05:00:00Z","v":3872845,"vw":42.84714},{"c":42.55,"h":43.8,"l":42.49,"n":74323,"o":42.89,"t":"2025-11-20T05:00:00Z","v":5506365,"vw":42.990754},{"c":44.8,"h":45.73,"l":43.17,"n":72304,"o":43.18,"t":"2025-11-21T05:00:00Z","v":6073873,"vw":44.636782},{"c":45.36,"h":45.625,"l":44.34,"n":62421,"o":44.96,"t":"2025-11-24T05:00:00Z","v":5634598,"vw":45.067125},{"c":47.01,"h":47.24,"l":45.7,"n":69005,"o":45.7,"t":"2025-11-25T05:00:00Z","v":5626120,"vw":46.872489},{"c":48.42,"h":48.9,"l":47.06,"n":71858,"o":47.09,"t":"2025-11-26T05:00:00Z","v":6193280,"vw":48.389504},{"c":48.99,"h":49.215,"l":48.37,"n":40469,"o":48.5,"t":"2025-11-28T05:00:00Z","v":3291635,"vw":48.959543},{"c":47.92,"h":48.91,"l":47.155,"n":66946,"o":47.26,"t":"2025-12-01T05:00:00Z","v":6359088,"vw":48.142246},{"c":47.78,"h":48.375,"l":46.88,"n":61931,"o":48,"t":"2025-12-02T05:00:00Z","v":5561259,"vw":47.630309},{"c":46.03,"h":48.5312,"l":45.95,"n":83502,"o":47.93,"t":"2025-12-03T05:00:00Z","v":7141444,"vw":46.803056},{"c":43.16,"h":46.3,"l":42.92,"n":104606,"o":46.13,"t":"2025-12-04T05:00:00Z","v":9469419,"vw":43.821033},{"c":43.35,"h":44.81,"l":43.16,"n":75611,"o":43.9,"t":"2025-12-05T05:00:00Z","v":6327786,"vw":43.656198},{"c":42.28,"h":43.765,"l":42.17,"n":84603,"o":43.13,"t":"2025-12-08T05:00:00Z","v":6849933,"vw":42.616118},{"c":42.78,"h":44.6,"l":42.71,"n":78055,"o":42.91,"t":"2025-12-09T05:00:00Z","v":6207713,"vw":43.275249},{"c":45.23,"h":45.38,"l":42.84,"n":65000,"o":42.84,"t":"2025-12-10T05:00:00Z","v":5129764,"vw":44.498643},{"c":45.11,"h":46.34,"l":44.6,"n":73437,"o":45.47,"t":"2025-12-11T05:00:00Z","v":5778170,"vw":45.195564},{"c":44.39,"h":45.53,"l":44.35,"n":58780,"o":45.35,"t":"2025-12-12T05:00:00Z","v":4942853,"vw":44.613928},{"c":43.34,"h":44.14,"l":42.27,"n":88354,"o":43.75,"t":"2025-12-15T05:00:00Z","v":7435632,"vw":43.06518},{"c":42.98,"h":43.105,"l":42.0101,"n":69254,"o":43.07,"t":"2025-12-16T05:00:00Z","v":6453784,"vw":42.734744},{"c":43.76,"h":44.385,"l":42.95,"n":74049,"o":43.04,"t":"2025-12-17T05:00:00Z","v":5723259,"vw":43.935104},{"c":43.06,"h":43.6,"l":42.72,"n":60106,"o":43.42,"t":"2025-12-18T05:00:00Z","v":4375552,"vw":43.125448},{"c":43.09,"h":44,"l":42.5,"n":55518,"o":42.51,"t":"2025-12-19T05:00:00Z","v":8041707,"vw":43.049065},{"c":43.6,"h":43.9125,"l":42.995,"n":53249,"o":43.38,"t":"2025-12-22T05:00:00Z","v":4034805,"vw":43.455121},{"c":42.65,"h":43.85,"l":42.44,"n":58704,"o":43.81,"t":"2025-12-23T05:00:00Z","v":4763552,"vw":42.830801},{"c":42.87,"h":43.02,"l":42.51,"n":27137,"o":42.7,"t":"2025-12-24T05:00:00Z","v":1744307,"vw":42.769681},{"c":43.25,"h":43.41,"l":42.85,"n":41018,"o":42.85,"t":"2025-12-26T05:00:00Z","v":2954183,"vw":43.152835},{"c":43.45,"h":43.555,"l":42.61,"n":54813,"o":43.1,"t":"2025-12-29T05:00:00Z","v":6659406,"vw":43.29304},{"c":43.66,"h":43.79,"l":43.01,"n":52481,"o":43.37,"t":"2025-12-30T05:00:00Z","v":4086057,"vw":43.532392},{"c":43.3,"h":43.87,"l":43.2244,"n":42641,"o":43.63,"t":"2025-12-31T05:00:00Z","v":2916198,"vw":43.375687},{"c":44.39,"h":44.855,"l":43.27,"n":56922,"o":43.58,"t":"2026-01-02T05:00:00Z","v":6372849,"vw":44.265562},{"c":45.59,"h":46.34,"l":44.25,"n":80672,"o":44.375,"t":"2026-01-05T05:00:00Z","v":7857439,"vw":45.625633},{"c":46.2,"h":46.8665,"l":45.0752,"n":59034,"o":45.435,"t":"2026-01-06T05:00:00Z","v":5852879,"vw":46.241142},{"c":44.91,"h":46.1794,"l":44.31,"n":54144,"o":45.96,"t":"2026-01-07T05:00:00Z","v":4057586,"vw":44.954522},{"c":47.64,"h":48.43,"l":44.375,"n":84897,"o":44.65,"t":"2026-01-08T05:00:00Z","v":7052829,"vw":47.431917},{"c":48.71,"h":48.83,"l":46.62,"n":71930,"o":47.81,"t":"2026-01-09T05:00:00Z","v":5325855,"vw":48.151575},{"c":48.2,"h":49.155,"l":47.76,"n":56518,"o":48.7,"t":"2026-01-12T05:00:00Z","v":5075602,"vw":48.231627},{"c":48.67,"h":49.17,"l":48.24,"n":49380,"o":48.58,"t":"2026-01-13T05:00:00Z","v":4013412,"vw":48.658964},{"c":52,"h":52.43,"l":49.3,"n":116746,"o":49.3,"t":"2026-01-14T05:00:00Z","v":10408282,"vw":51.43674},{"c":50.88,"h":52,"l":50.35,"n":67136,"o":51.78,"t":"2026-01-15T05:00:00Z","v":6032575,"vw":50.938314},{"c":50.91,"h":51.06,"l":49.99,"n":52546,"o":50.38,"t":"2026-01-16T05:00:00Z","v":4334271,"vw":50.728545},{"c":48.86,"h":50.31,"l":48.3807,"n":63237,"o":49.4,"t":"2026-01-20T05:00:00Z","v":4652421,"vw":49.02496},{"c":51.82,"h":52.35,"l":49.4,"n":69873,"o":49.66,"t":"2026-01-21T05:00:00Z","v":5968315,"vw":51.131358},{"c":51.54,"h":52.905,"l":51.28,"n":61198,"o":52.01,"t":"2026-01-22T05:00:00Z","v":5592552,"vw":51.82341},{"c":50.99,"h":52.06,"l":50.575,"n":55930,"o":51.83,"t":"2026-01-23T05:00:00Z","v":4424329,"vw":50.984954},{"c":50.86,"h":51.6,"l":50.48,"n":54156,"o":51.3,"t":"2026-01-26T05:00:00Z","v":4607016,"vw":50.862942},{"c":50.43,"h":51.73,"l":50.15,"n":58200,"o":50.9,"t":"2026-01-27T05:00:00Z","v":4933396,"vw":50.531625},{"c":50.47,"h":50.9,"l":49.56,"n":58247,"o":50.75,"t":"2026-01-28T05:00:00Z","v":5207665,"vw":50.278495},{"c":49.95,"h":50.86,"l":48.96,"n":101183,"o":49.99,"t":"2026-01-29T05:00:00Z","v":10277650,"vw":49.858602},{"c":49,"h":51.45,"l":46.82,"n":184275,"o":51.2,"t":"2026-01-30T05:00:00Z","v":18051989,"vw":48.534681},{"c":50.25,"h":50.54,"l":47.13,"n":132815,"o":48.69,"t":"2026-02-02T05:00:00Z","v":10072662,"vw":49.847958},{"c":53.45,"h":54.72,"l":49.6,"n":135366,"o":50.325,"t":"2026-02-03T05:00:00Z","v":11738965,"vw":53.350369},{"c":57.1,"h":57.475,"l":54.12,"n":112903,"o":54.48,"t":"2026-02-04T05:00:00Z","v":9652967,"vw":56.808501},{"c":53.88,"h":56.91,"l":52.88,"n":88616,"o":56.225,"t":"2026-02-05T05:00:00Z","v":6531717,"vw":54.033981},{"c":55.1,"h":55.485,"l":54.09,"n":53608,"o":54.25,"t":"2026-02-06T05:00:00Z","v":3826434,"vw":55.108161},{"c":55.47,"h":55.865,"l":53.7,"n":55259,"o":54.73,"t":"2026-02-09T05:00:00Z","v":3447227,"vw":55.272602},{"c":57.66,"h":57.96,"l":55.51,"n":77455,"o":55.74,"t":"2026-02-10T05:00:00Z","v":5534033,"vw":57.398113},{"c":59.47,"h":60.065,"l":57.85,"n":98323,"o":57.9,"t":"2026-02-11T05:00:00Z","v":7977757,"vw":59.455647},{"c":57.78,"h":60.33,"l":57.18,"n":99484,"o":59.345,"t":"2026-02-12T05:00:00Z","v":7497951,"vw":58.430802},{"c":57.61,"h":58.56,"l":56.73,"n":57192,"o":57.23,"t":"2026-02-13T05:00:00Z","v":3814689,"vw":57.764015},{"c":55.98,"h":58.01,"l":55.0523,"n":70871,"o":57.45,"t":"2026-02-17T05:00:00Z","v":4694660,"vw":55.922085},{"c":55.97,"h":57.02,"l":55.715,"n":65263,"o":56.43,"t":"2026-02-18T05:00:00Z","v":4402908,"vw":56.16972},{"c":55.33,"h":56.775,"l":54.9,"n":55121,"o":56,"t":"2026-02-19T05:00:00Z","v":3520017,"vw":55.58579},{"c":56.67,"h":57.88,"l":54.27,"n":141354,"o":54.29,"t":"2026-02-20T05:00:00Z","v":12100270,"vw":56.475275},{"c":56.66,"h":57.7,"l":55.3701,"n":97074,"o":55.45,"t":"2026-02-23T05:00:00Z","v":7710159,"vw":56.610198},{"c":58.32,"h":59.2,"l":57.11,"n":95849,"o":57.2,"t":"2026-02-24T05:00:00Z","v":7246987,"vw":58.379429},{"c":56.75,"h":58.85,"l":56.23,"n":72525,"o":58.61,"t":"2026-02-25T05:00:00Z","v":5413210,"vw":56.784624},{"c":56.3,"h":56.56,"l":54.585,"n":82004,"o":56.56,"t":"2026-02-26T05:00:00Z","v":6612402,"vw":55.74236},{"c":57.52,"h":57.915,"l":55.84,"n":67918,"o":55.9,"t":"2026-02-27T05:00:00Z","v":6481771,"vw":57.266763},{"c":57.88,"h":59.2,"l":56.6655,"n":119755,"o":57.04,"t":"2026-03-02T05:00:00Z","v":9683119,"vw":57.990281},{"c":58.21,"h":58.58,"l":55.39,"n":107128,"o":56.33,"t":"2026-03-03T05:00:00Z","v":7639847,"vw":57.38999},{"c":61.92,"h":62.22,"l":58.88,"n":103108,"o":60,"t":"2026-03-04T05:00:00Z","v":8496667,"vw":61.259344},{"c":65.88,"h":67.795,"l":63.995,"n":182581,"o":64,"t":"2026-03-05T05:00:00Z","v":17622187,"vw":66.240392},{"c":67.11,"h":68.88,"l":64.575,"n":156511,"o":67.23,"t":"2026-03-06T05:00:00Z","v":13285470,"vw":66.945241},{"c":66.82,"h":69.255,"l":66.71,"n":162905,"o":68.69,"t":"2026-03-09T04:00:00Z","v":17040190,"vw":68.017718},{"c":65.61,"h":67.595,"l":64.18,"n":134957,"o":65.72,"t":"2026-03-10T04:00:00Z","v":12271285,"vw":65.753924},{"c":67.37,"h":68,"l":65.45,"n":100204,"o":65.61,"t":"2026-03-11T04:00:00Z","v":9456682,"vw":66.955331},{"c":74.33,"h":74.54,"l":69,"n":159939,"o":69.18,"t":"2026-03-12T04:00:00Z","v":14876675,"vw":72.75645},{"c":72.3,"h":74.23,"l":72.0201,"n":139941,"o":72.87,"t":"2026-03-13T04:00:00Z","v":11731414,"vw":72.90125},{"c":71.08,"h":73,"l":70.85,"n":79960,"o":71.5,"t":"2026-03-16T04:00:00Z","v":6428874,"vw":71.369712},{"c":71.2,"h":73.7,"l":71.03,"n":85870,"o":71.5,"t":"2026-03-17T04:00:00Z","v":8421127,"vw":71.852721},{"c":75.2,"h":76.1,"l":72.4201,"n":95816,"o":72.75,"t":"2026-03-18T04:00:00Z","v":9175650,"vw":74.641055},{"c":74.57,"h":77.36,"l":71.7,"n":115367,"o":76.39,"t":"2026-03-19T04:00:00Z","v":9646940,"vw":74.628377},{"c":73.32,"h":75.745,"l":72.82,"n":90312,"o":74.82,"t":"2026-03-20T04:00:00Z","v":23438268,"vw":73.508187},{"c":71.47,"h":73.12,"l":70.22,"n":88535,"o":70.62,"t":"2026-03-23T04:00:00Z","v":7212651,"vw":71.790676},{"c":76.01,"h":76.38,"l":72.155,"n":75660,"o":72.33,"t":"2026-03-24T04:00:00Z","v":6462574,"vw":75.652396},{"c":77.19,"h":77.37,"l":75.54,"n":54955,"o":75.8,"t":"2026-03-25T04:00:00Z","v":4367751,"vw":76.901856},{"c":77.72,"h":78.68,"l":76.83,"n":64042,"o":76.87,"t":"2026-03-26T04:00:00Z","v":4249044,"vw":77.665759},{"c":80.45,"h":81.26,"l":77.42,"n":96230,"o":77.84,"t":"2026-03-27T04:00:00Z","v":7419778,"vw":80.14631},{"c":82.38,"h":83.86,"l":80.75,"n":93394,"o":81.88,"t":"2026-03-30T04:00:00Z","v":8207371,"vw":82.575082},{"c":80.56,"h":83.94,"l":78.58,"n":126435,"o":82.145,"t":"2026-03-31T04:00:00Z","v":10862098,"vw":80.852443},{"c":76.71,"h":80.6,"l":74.3,"n":153238,"o":79.99,"t":"2026-04-01T04:00:00Z","v":14186663,"vw":76.547949},{"c":79.6,"h":81.39,"l":77.935,"n":82348,"o":80.2,"t":"2026-04-02T04:00:00Z","v":7020352,"vw":79.587153},{"c":78.62,"h":79.36,"l":77.01,"n":60989,"o":78.11,"t":"2026-04-06T04:00:00Z","v":4864852,"vw":78.20281},{"c":80.26,"h":81.96,"l":79.18,"n":79372,"o":79.19,"t":"2026-04-07T04:00:00Z","v":6604928,"vw":80.559509},{"c":74.22,"h":74.3,"l":68.51,"n":151137,"o":72.64,"t":"2026-04-08T04:00:00Z","v":13785858,"vw":71.265439},{"c":72.27,"h":76.5,"l":70.84,"n":110988,"o":75.06,"t":"2026-04-09T04:00:00Z","v":9483729,"vw":72.722786},{"c":73.72,"h":74.54,"l":72.18,"n":63773,"o":73.31,"t":"2026-04-10T04:00:00Z","v":4919117,"vw":73.699602},{"c":75.51,"h":76.68,"l":74.92,"n":59985,"o":75.5,"t":"2026-04-13T04:00:00Z","v":4737564,"vw":75.651739},{"c":73.25,"h":74.95,"l":71.97,"n":74224,"o":74.68,"t":"2026-04-14T04:00:00Z","v":6764828,"vw":73.030105},{"c":73.13,"h":74,"l":72.9,"n":60762,"o":73.28,"t":"2026-04-15T04:00:00Z","v":5407281,"vw":73.344233},{"c":75.29,"h":75.78,"l":73.09,"n":64021,"o":73.99,"t":"2026-04-16T04:00:00Z","v":6104552,"vw":74.848823},{"c":66.27,"h":70.34,"l":65.76,"n":158969,"o":70.12,"t":"2026-04-17T04:00:00Z","v":14507934,"vw":66.866024},{"c":68.58,"h":69.05,"l":66.7,"n":69350,"o":67,"t":"2026-04-20T04:00:00Z","v":5868069,"vw":68.132736},{"c":71.42,"h":71.61,"l":68.78,"n":63154,"o":69.26,"t":"2026-04-21T04:00:00Z","v":7515223,"vw":70.455657},{"c":72,"h":72.63,"l":71.09,"n":54441,"o":71.79,"t":"2026-04-22T04:00:00Z","v":5348858,"vw":71.77231},{"c":70.72,"h":72.95,"l":69.34,"n":67401,"o":72,"t":"2026-04-23T04:00:00Z","v":5477672,"vw":70.398076},{"c":69.87,"h":71.48,"l":69.13,"n":56936,"o":70.8,"t":"2026-04-24T04:00:00Z","v":4765375,"vw":69.873197},{"c":71.02,"h":71.735,"l":69.68,"n":56785,"o":70.42,"t":"2026-04-27T04:00:00Z","v":5910609,"vw":70.690784},{"c":71.48,"h":72.78,"l":71.13,"n":50823,"o":72.44,"t":"2026-04-28T04:00:00Z","v":3325314,"vw":71.58535},{"c":73.29,"h":73.91,"l":71.8101,"n":67076,"o":72.64,"t":"2026-04-29T04:00:00Z","v":7974210,"vw":72.842855},{"c":74.6,"h":75.24,"l":72.08,"n":91384,"o":72.61,"t":"2026-04-30T04:00:00Z","v":8744340,"vw":74.534665},{"c":74.99,"h":76.2,"l":71.84,"n":82143,"o":74.34,"t":"2026-05-01T04:00:00Z","v":7590334,"vw":74.748121},{"c":76.04,"h":77.04,"l":73.85,"n":90319,"o":75.97,"t":"2026-05-04T04:00:00Z","v":7675337,"vw":75.941234},{"c":77.76,"h":78.43,"l":75.9,"n":65562,"o":75.9,"t":"2026-05-05T04:00:00Z","v":4634937,"vw":77.7723},{"c":73.48,"h":74.53,"l":71.545,"n":89407,"o":73.93,"t":"2026-05-06T04:00:00Z","v":7463779,"vw":73.126208},{"c":71.51,"h":72.5,"l":70.23,"n":78568,"o":71.44,"t":"2026-05-07T04:00:00Z","v":8511935,"vw":71.59217},{"c":71.76,"h":72.88,"l":70.76,"n":49820,"o":71.69,"t":"2026-05-08T04:00:00Z","v":4020218,"vw":71.833105},{"c":73.53,"h":73.765,"l":71.92,"n":57312,"o":73.1,"t":"2026-05-11T04:00:00Z","v":5113989,"vw":73.237619},{"c":74.31,"h":75.285,"l":73.01,"n":49135,"o":73.905,"t":"2026-05-12T04:00:00Z","v":4017761,"vw":74.165363},{"c":73.74,"h":75.25,"l":73.59,"n":58034,"o":75.03,"t":"2026-05-13T04:00:00Z","v":4134581,"vw":74.077981},{"c":73.27,"h":73.99,"l":72.72,"n":47588,"o":73.67,"t":"2026-05-14T04:00:00Z","v":3383528,"vw":73.386298},{"c":75.06,"h":75.28,"l":73.65,"n":57414,"o":74.02,"t":"2026-05-15T04:00:00Z","v":7321455,"vw":74.880222},{"c":74.13,"h":74.44,"l":72.12,"n":52566,"o":74.35,"t":"2026-05-18T04:00:00Z","v":4163886,"vw":73.948487},{"c":73.04,"h":74.99,"l":71.89,"n":47786,"o":74.93,"t":"2026-05-19T04:00:00Z","v":2850738,"vw":73.010357},{"c":71.3,"h":73.47,"l":70.45,"n":60338,"o":72.57,"t":"2026-05-20T04:00:00Z","v":4353129,"vw":71.456743},{"c":70.08,"h":72.85,"l":69.37,"n":54159,"o":72.15,"t":"2026-05-21T04:00:00Z","v":4394210,"vw":70.367923},{"c":69.72,"h":71.06,"l":69.105,"n":48814,"o":70.53,"t":"2026-05-22T04:00:00Z","v":6064802,"vw":69.694861},{"c":69.01,"h":70.7499,"l":68.63,"n":53104,"o":69.69,"t":"2026-05-26T04:00:00Z","v":5305747,"vw":69.196954},{"c":67.67,"h":68.72,"l":67,"n":64596,"o":67.76,"t":"2026-05-27T04:00:00Z","v":5107880,"vw":67.85115},{"c":68.35,"h":69.88,"l":68.06,"n":55083,"o":68.92,"t":"2026-05-28T04:00:00Z","v":3919757,"vw":68.588003},{"c":66.65,"h":68.46,"l":66.24,"n":59878,"o":68.31,"t":"2026-05-29T04:00:00Z","v":6447598,"vw":66.836425},{"c":67.14,"h":68.33,"l":66.72,"n":55663,"o":67.5,"t":"2026-06-01T04:00:00Z","v":5496042,"vw":67.288228},{"c":67.31,"h":67.78,"l":65.95,"n":44476,"o":66.71,"t":"2026-06-02T04:00:00Z","v":3313490,"vw":67.173833},{"c":67.3,"h":68.48,"l":67,"n":44860,"o":67.52,"t":"2026-06-03T04:00:00Z","v":4623891,"vw":67.629645},{"c":66.18,"h":67.19,"l":65.73,"n":62078,"o":66.29,"t":"2026-06-04T04:00:00Z","v":5959295,"vw":66.198975},{"c":64.5,"h":66.025,"l":64.2004,"n":58468,"o":65.75,"t":"2026-06-05T04:00:00Z","v":5784987,"vw":64.682412},{"c":64.43,"h":65.05,"l":63.68,"n":53068,"o":64.87,"t":"2026-06-08T04:00:00Z","v":3670566,"vw":64.289581},{"c":63.64,"h":64.49,"l":62.02,"n":71060,"o":64.48,"t":"2026-06-09T04:00:00Z","v":5274470,"vw":63.115054},{"c":65.15,"h":65.95,"l":63.11,"n":60667,"o":64,"t":"2026-06-10T04:00:00Z","v":5429523,"vw":64.894311},{"c":63.47,"h":67.91,"l":63.19,"n":86006,"o":66.4,"t":"2026-06-11T04:00:00Z","v":6428707,"vw":64.670301},{"c":64.58,"h":64.93,"l":62.62,"n":70782,"o":64.19,"t":"2026-06-12T04:00:00Z","v":5669588,"vw":64.313918},{"c":63.3,"h":63.84,"l":60.85,"n":69850,"o":62.33,"t":"2026-06-15T04:00:00Z","v":5821153,"vw":62.847901},{"c":62.59,"h":63.59,"l":61.75,"n":71695,"o":62.4,"t":"2026-06-16T04:00:00Z","v":4959519,"vw":62.430685},{"c":61.81,"h":64.36,"l":61.57,"n":60610,"o":62.51,"t":"2026-06-17T04:00:00Z","v":4711841,"vw":62.526749},{"c":60.07,"h":61.42,"l":59.23,"n":62519,"o":61.42,"t":"2026-06-18T04:00:00Z","v":9687292,"vw":60.075399},{"c":58.52,"h":59.51,"l":57.9,"n":52802,"o":59.5,"t":"2026-06-22T04:00:00Z","v":4019446,"vw":58.421776},{"c":57.6,"h":58.575,"l":57.485,"n":53072,"o":57.74,"t":"2026-06-23T04:00:00Z","v":4467218,"vw":57.754181},{"c":56.12,"h":57.87,"l":55.15,"n":81547,"o":57.87,"t":"2026-06-24T04:00:00Z","v":6593442,"vw":55.941222},{"c":55.84,"h":56.1753,"l":54.32,"n":69046,"o":55.05,"t":"2026-06-25T04:00:00Z","v":5991969,"vw":55.597032},{"c":55.73,"h":56.02,"l":55.02,"n":60232,"o":55.29,"t":"2026-06-26T04:00:00Z","v":5392452,"vw":55.633132},{"c":53.62,"h":56.19,"l":53.315,"n":85674,"o":55.95,"t":"2026-06-29T04:00:00Z","v":6160279,"vw":54.035972},{"c":52.65,"h":54.38,"l":52.34,"n":62667,"o":53.77,"t":"2026-06-30T04:00:00Z","v":5515941,"vw":52.83357},{"c":52.58,"h":53.42,"l":51.98,"n":58440,"o":52.07,"t":"2026-07-01T04:00:00Z","v":4830442,"vw":52.65427},{"c":53.36,"h":54.44,"l":52.61,"n":53036,"o":52.61,"t":"2026-07-02T04:00:00Z","v":4596271,"vw":53.509672},{"c":52.97,"h":53.01,"l":52.19,"n":52124,"o":52.75,"t":"2026-07-06T04:00:00Z","v":6837557,"vw":52.864827},{"c":54.6,"h":54.76,"l":52.93,"n":70107,"o":53.43,"t":"2026-07-07T04:00:00Z","v":7427641,"vw":54.20737},{"c":55.72,"h":57.42,"l":55.57,"n":87150,"o":56.11,"t":"2026-07-08T04:00:00Z","v":7914828,"vw":56.107542},{"c":55.39,"h":55.53,"l":53.7401,"n":58667,"o":55.18,"t":"2026-07-09T04:00:00Z","v":5209473,"vw":54.954707},{"c":56.35,"h":56.735,"l":55.59,"n":50186,"o":56,"t":"2026-07-10T04:00:00Z","v":4504940,"vw":56.191576},{"c":58.32,"h":59.14,"l":57.41,"n":60348,"o":57.68,"t":"2026-07-13T04:00:00Z","v":5947099,"vw":58.225712},{"c":58.55,"h":59.68,"l":57.74,"n":46967,"o":59.2,"t":"2026-07-14T04:00:00Z","v":4421164,"vw":58.509763},{"c":58,"h":59.07,"l":57.375,"n":53175,"o":58.36,"t":"2026-07-15T04:00:00Z","v":4483566,"vw":58.071651},{"c":57.8,"h":59.285,"l":57.695,"n":51056,"o":57.83,"t":"2026-07-16T04:00:00Z","v":4135639,"vw":58.196871},{"c":59.17,"h":60.17,"l":58.67,"n":54353,"o":59.14,"t":"2026-07-17T04:00:00Z","v":3974142,"vw":59.22756},{"c":60.73,"h":60.92,"l":58.09,"n":52936,"o":58.9,"t":"2026-07-20T04:00:00Z","v":4965386,"vw":60.344406},{"c":61.19,"h":62.43,"l":60.63,"n":43424,"o":61.46,"t":"2026-07-21T04:00:00Z","v":3479940,"vw":61.339307},{"c":62.32,"h":63.28,"l":62.115,"n":57330,"o":62.25,"t":"2026-07-22T04:00:00Z","v":3971379,"vw":62.422872},{"c":61.72,"h":64.98,"l":61.45,"n":56709,"o":64.15,"t":"2026-07-23T04:00:00Z","v":4732099,"vw":62.328936},{"c":60.32,"h":61.73,"l":60.25,"n":60121,"o":61.65,"t":"2026-07-24T04:00:00Z","v":4716657,"vw":60.695329},{"c":58.62,"h":59.2,"l":57.84,"n":57272,"o":58.3,"t":"2026-07-27T04:00:00Z","v":4608009,"vw":58.761059},{"c":58.22,"h":60.59,"l":58.19,"n":63619,"o":59.02,"t":"2026-07-28T04:00:00Z","v":4896863,"vw":58.890723},{"c":60.49,"h":61.02,"l":59.45,"n":62124,"o":59.89,"t":"2026-07-29T04:00:00Z","v":4944577,"vw":60.478645},{"c":60.44,"h":60.54,"l":59.04,"n":62485,"o":60.23,"t":"2026-07-30T04:00:00Z","v":4089478,"vw":60.074352},{"c":62.08,"h":62.76,"l":60.05,"n":75735,"o":61.27,"t":"2026-07-31T04:00:00Z","v":6428226,"vw":61.971075},{"c":60.62,"h":62.83,"l":60.54,"n":77729,"o":62.09,"t":"2026-08-03T04:00:00Z","v":6072970,"vw":61.104649},{"c":61.11,"h":61.37,"l":57.86,"n":56644,"o":58.82,"t":"2026-08-04T04:00:00Z","v":3989682,"vw":60.59308},{"c":59.03,"h":61.62,"l":58.95,"n":59894,"o":61.14,"t":"2026-08-05T04:00:00Z","v":4263862,"vw":59.432497},{"c":61.44,"h":61.98,"l":59.72,"n":64359,"o":60.15,"t":"2026-08-06T04:00:00Z","v":5176640,"vw":61.35586},{"c":59.59,"h":60.81,"l":59.21,"n":52496,"o":60.57,"t":"2026-08-07T04:00:00Z","v":4891424,"vw":59.883499},{"c":62.65,"h":62.67,"l":60.07,"n":52879,"o":60.15,"t":"2026-08-10T04:00:00Z","v":4165846,"vw":62.247483},{"c":63.98,"h":64.38,"l":62.43,"n":51288,"o":62.43,"t":"2026-08-11T04:00:00Z","v":4068926,"vw":63.915978},{"c":62.8,"h":63.75,"l":62.6,"n":42262,"o":63.51,"t":"2026-08-12T04:00:00Z","v":3294078,"vw":62.969557},{"c":62.4,"h":62.8,"l":61.9,"n":41916,"o":62.23,"t":"2026-08-13T04:00:00Z","v":5142763,"vw":62.409745},{"c":63.76,"h":64.2,"l":63.14,"n":31706,"o":63.14,"t":"2026-08-14T04:00:00Z","v":2513919,"vw":63.802227},{"c":64.73,"h":65.32,"l":63.42,"n":48114,"o":63.71,"t":"2026-08-17T04:00:00Z","v":7705527,"vw":64.585869},{"c":65.33,"h":65.7,"l":64.175,"n":52039,"o":65.24,"t":"2026-08-18T04:00:00Z","v":3380649,"vw":65.093305},{"c":66.06,"h":67.76,"l":65.54,"n":61697,"o":65.71,"t":"2026-08-19T04:00:00Z","v":3887934,"vw":66.670673},{"c":68.1,"h":68.99,"l":66.7,"n":53669,"o":66.7,"t":"2026-08-20T04:00:00Z","v":4377848,"vw":68.255127},{"c":67.53,"h":69.13,"l":67.49,"n":44653,"o":67.92,"t":"2026-08-21T04:00:00Z","v":2839907,"vw":67.977065},{"c":65.2,"h":66.795,"l":64.83,"n":45527,"o":66.37,"t":"2026-08-24T04:00:00Z","v":2897207,"vw":65.347465},{"c":62.55,"h":64.4,"l":62.45,"n":52400,"o":63.84,"t":"2026-08-25T04:00:00Z","v":3662817,"vw":62.976965},{"c":62.62,"h":62.83,"l":61.48,"n":39146,"o":61.91,"t":"2026-08-26T04:00:00Z","v":2744275,"vw":62.427565},{"c":63.06,"h":63.74,"l":61.89,"n":36728,"o":63,"t":"2026-08-27T04:00:00Z","v":2676473,"vw":62.936677},{"c":63.67,"h":64.36,"l":62.5,"n":35021,"o":64,"t":"2026-08-28T04:00:00Z","v":2171522,"vw":63.480047},{"c":65.08,"h":65.95,"l":64.27,"n":37167,"o":64.575,"t":"2026-08-31T04:00:00Z","v":4151466,"vw":64.960182},{"c":65.17,"h":66.45,"l":64.51,"n":40856,"o":66.06,"t":"2026-09-01T04:00:00Z","v":3051726,"vw":65.146716},{"c":66.57,"h":67.49,"l":64.63,"n":42441,"o":64.63,"t":"2026-09-02T04:00:00Z","v":3052871,"vw":66.566905},{"c":64.76,"h":67.21,"l":64.63,"n":34957,"o":66.91,"t":"2026-09-03T04:00:00Z","v":2073054,"vw":65.107444},{"c":63.52,"h":65.21,"l":62.91,"n":44505,"o":64.46,"t":"2026-09-04T04:00:00Z","v":2589211,"vw":63.775973},{"c":64.59,"h":65.875,"l":64.4,"n":45701,"o":64.4,"t":"2026-09-08T04:00:00Z","v":3264384,"vw":65.005093},{"c":64.51,"h":65.642,"l":63.84,"n":45171,"o":65.55,"t":"2026-09-09T04:00:00Z","v":2565063,"vw":64.565129},{"c":64.3,"h":66.1,"l":64.26,"n":42515,"o":65.64,"t":"2026-09-10T04:00:00Z","v":3299489,"vw":64.535813},{"c":63.69,"h":65.75,"l":63.435,"n":45439,"o":63.74,"t":"2026-09-11T04:00:00Z","v":3981517,"vw":64.100614},{"c":62.75,"h":65,"l":62.41,"n":49478,"o":64.3,"t":"2026-09-14T04:00:00Z","v":5679448,"vw":62.87355},{"c":65.43,"h":65.47,"l":63,"n":44765,"o":63.06,"t":"2026-09-15T04:00:00Z","v":3420836,"vw":64.983418},{"c":64.9,"h":65.51,"l":63.51,"n":45166,"o":64.46,"t":"2026-09-16T04:00:00Z","v":4357012,"vw":64.735234},{"c":64.25,"h":64.69,"l":63.52,"n":40316,"o":64.1,"t":"2026-09-17T04:00:00Z","v":4353481,"vw":64.204226},{"c":61.93,"h":63.615,"l":61.685,"n":49415,"o":63.54,"t":"2026-09-18T04:00:00Z","v":7743548,"vw":62.096507},{"c":60.24,"h":61.635,"l":60.2,"n":50781,"o":61.62,"t":"2026-09-21T04:00:00Z","v":3201439,"vw":60.451029},{"c":59.24,"h":60.65,"l":59.04,"n":49684,"o":59.37,"t":"2026-09-22T04:00:00Z","v":3827997,"vw":59.714775},{"c":59.97,"h":60.65,"l":59.32,"n":43793,"o":59.51,"t":"2026-09-23T04:00:00Z","v":2905549,"vw":60.010861},{"c":60.18,"h":61.59,"l":60.13,"n":41076,"o":60.74,"t":"2026-09-24T04:00:00Z","v":2580131,"vw":60.653717},{"c":58.14,"h":59.61,"l":57.635,"n":48619,"o":59.37,"t":"2026-09-25T04:00:00Z","v":3312527,"vw":58.238744},{"c":58.27,"h":59.68,"l":58.16,"n":50635,"o":58.74,"t":"2026-09-28T04:00:00Z","v":3190433,"vw":58.733106},{"c":58.18,"h":58.35,"l":56.81,"n":43393,"o":57.38,"t":"2026-09-29T04:00:00Z","v":3540623,"vw":58.038026},{"c":57.47,"h":58.35,"l":57.3,"n":35903,"o":57.89,"t":"2026-09-30T04:00:00Z","v":3101664,"vw":57.644815},{"c":57.78,"h":58.07,"l":55.88,"n":50196,"o":56.68,"t":"2026-10-01T04:00:00Z","v":3663428,"vw":57.390771},{"c":58.58,"h":58.87,"l":57.11,"n":40386,"o":57.16,"t":"2026-10-02T04:00:00Z","v":3483337,"vw":58.459696},{"c":59.22,"h":59.94,"l":58.215,"n":38724,"o":58.65,"t":"2026-10-05T04:00:00Z","v":2855919,"vw":59.182819},{"c":58.93,"h":59.27,"l":58.18,"n":43101,"o":58.8,"t":"2026-10-06T04:00:00Z","v":3000322,"vw":58.883083},{"c":58.49,"h":60.11,"l":57.94,"n":39396,"o":59.5,"t":"2026-10-07T04:00:00Z","v":2663202,"vw":58.519374},{"c":60.34,"h":60.7,"l":59.06,"n":56737,"o":60.11,"t":"2026-10-08T04:00:00Z","v":6065049,"vw":60.24857},{"c":60.03,"h":61.115,"l":59.84,"n":42742,"o":60.25,"t":"2026-10-09T04:00:00Z","v":3026537,"vw":60.391353},{"c":59.41,"h":60.25,"l":59.17,"n":38486,"o":60.03,"t":"2026-10-12T04:00:00Z","v":2939897,"vw":59.511704},{"c":60.01,"h":60.47,"l":59.3,"n":37593,"o":59.52,"t":"2026-10-13T04:00:00Z","v":3161003,"vw":59.911356},{"c":61.17,"h":61.28,"l":60.155,"n":38659,"o":60.26,"t":"2026-10-14T04:00:00Z","v":2520119,"vw":61.046784},{"c":62.67,"h":63.005,"l":61,"n":52532,"o":61.37,"t":"2026-10-15T04:00:00Z","v":4209953,"vw":62.545634},{"c":64.01,"h":64.14,"l":63.18,"n":55037,"o":63.24,"t":"2026-10-16T04:00:00Z","v":3859361,"vw":63.857704},{"c":63.71,"h":64.725,"l":63.47,"n":42415,"o":64.06,"t":"2026-10-19T04:00:00Z","v":3081500,"vw":63.87419},{"c":63.96,"h":64.825,"l":62.46,"n":42422,"o":64.39,"t":"2026-10-20T04:00:00Z","v":3154178,"vw":63.568615},{"c":63.27,"h":63.87,"l":62.3,"n":44238,"o":63.56,"t":"2026-10-21T04:00:00Z","v":2775524,"vw":63.094729},{"c":65.37,"h":65.65,"l":63.17,"n":45262,"o":64.38,"t":"2026-10-22T04:00:00Z","v":2832681,"vw":64.834993}],"volatilityBars":[{"c":61.42,"h":61.42,"l":61.42,"n":4,"o":61.42,"t":"2026-09-21T09:45:00Z","v":240,"vw":61.42},{"c":61.31,"h":61.37,"l":61.31,"n":129,"o":61.33,"t":"2026-09-21T10:15:00Z","v":1612,"vw":61.34268},{"c":61.3,"h":61.3714,"l":61.3,"n":11,"o":61.3714,"t":"2026-09-21T11:00:00Z","v":252,"vw":61.3357},{"c":61.12,"h":61.12,"l":61.11,"n":2,"o":61.11,"t":"2026-09-21T12:00:00Z","v":2600,"vw":61.110385},{"c":61.13,"h":61.16,"l":61.1,"n":15,"o":61.15,"t":"2026-09-21T12:30:00Z","v":1287,"vw":61.142004},{"c":61.025,"h":61.635,"l":60.87,"n":1163,"o":61.62,"t":"2026-09-21T13:30:00Z","v":94099,"vw":61.320695},{"c":60.85,"h":61.24,"l":60.75,"n":1459,"o":61.005,"t":"2026-09-21T13:45:00Z","v":42043,"vw":60.997949},{"c":60.43,"h":60.86,"l":60.37,"n":1998,"o":60.81,"t":"2026-09-21T14:00:00Z","v":90660,"vw":60.522078},{"c":60.85,"h":60.95,"l":60.425,"n":1621,"o":60.47,"t":"2026-09-21T14:15:00Z","v":55070,"vw":60.625114},{"c":60.865,"h":60.945,"l":60.665,"n":1471,"o":60.9,"t":"2026-09-21T14:30:00Z","v":48073,"vw":60.837317},{"c":60.655,"h":60.87,"l":60.4,"n":2361,"o":60.87,"t":"2026-09-21T14:45:00Z","v":109500,"vw":60.61427},{"c":60.455,"h":60.73,"l":60.455,"n":1506,"o":60.67,"t":"2026-09-21T15:00:00Z","v":66704,"vw":60.601056},{"c":60.325,"h":60.6094,"l":60.29,"n":1636,"o":60.46,"t":"2026-09-21T15:15:00Z","v":77603,"vw":60.497338},{"c":60.45,"h":60.465,"l":60.26,"n":1684,"o":60.325,"t":"2026-09-21T15:30:00Z","v":54381,"vw":60.38204},{"c":60.62,"h":60.62,"l":60.35,"n":1624,"o":60.42,"t":"2026-09-21T15:45:00Z","v":79895,"vw":60.519829},{"c":60.51,"h":60.75,"l":60.43,"n":1537,"o":60.62,"t":"2026-09-21T16:00:00Z","v":83467,"vw":60.589584},{"c":60.6,"h":60.635,"l":60.5073,"n":1115,"o":60.51,"t":"2026-09-21T16:15:00Z","v":38668,"vw":60.589343},{"c":60.39,"h":60.61,"l":60.36,"n":1264,"o":60.6,"t":"2026-09-21T16:30:00Z","v":47481,"vw":60.519453},{"c":60.41,"h":60.43,"l":60.25,"n":1929,"o":60.41,"t":"2026-09-21T16:45:00Z","v":98604,"vw":60.365359},{"c":60.39,"h":60.48,"l":60.33,"n":1086,"o":60.44,"t":"2026-09-21T17:00:00Z","v":48348,"vw":60.395709},{"c":60.45,"h":60.49,"l":60.32,"n":1343,"o":60.41,"t":"2026-09-21T17:15:00Z","v":57768,"vw":60.409173},{"c":60.48,"h":60.57,"l":60.44,"n":1166,"o":60.44,"t":"2026-09-21T17:30:00Z","v":40239,"vw":60.511133},{"c":60.585,"h":60.65,"l":60.47,"n":1373,"o":60.49,"t":"2026-09-21T17:45:00Z","v":52708,"vw":60.536469},{"c":60.695,"h":60.905,"l":60.59,"n":2646,"o":60.59,"t":"2026-09-21T18:00:00Z","v":122213,"vw":60.795178},{"c":60.65,"h":60.71,"l":60.59,"n":1608,"o":60.69,"t":"2026-09-21T18:15:00Z","v":61055,"vw":60.636274},{"c":60.535,"h":60.68,"l":60.39,"n":1867,"o":60.66,"t":"2026-09-21T18:30:00Z","v":66213,"vw":60.551881},{"c":60.575,"h":60.61,"l":60.48,"n":1614,"o":60.545,"t":"2026-09-21T18:45:00Z","v":58782,"vw":60.5521},{"c":60.55,"h":60.66,"l":60.42,"n":2400,"o":60.575,"t":"2026-09-21T19:00:00Z","v":123328,"vw":60.515821},{"c":60.33,"h":60.62,"l":60.3,"n":2406,"o":60.56,"t":"2026-09-21T19:15:00Z","v":115057,"vw":60.436439},{"c":60.49,"h":60.52,"l":60.24,"n":3013,"o":60.33,"t":"2026-09-21T19:30:00Z","v":139625,"vw":60.386599},{"c":60.26,"h":60.505,"l":60.2,"n":7347,"o":60.5,"t":"2026-09-21T19:45:00Z","v":450426,"vw":60.311991},{"c":60.24,"h":60.24,"l":60.24,"n":103,"o":60.24,"t":"2026-09-21T20:00:00Z","v":681017,"vw":60.24},{"c":61.26,"h":61.26,"l":60.24,"n":2,"o":60.24,"t":"2026-09-21T20:30:00Z","v":13957,"vw":60.27771},{"c":60,"h":60,"l":60,"n":27,"o":60,"t":"2026-09-22T09:45:00Z","v":1049,"vw":60},{"c":59.8,"h":59.8,"l":59.8,"n":18,"o":59.8,"t":"2026-09-22T10:00:00Z","v":900,"vw":59.8},{"c":59.89,"h":59.89,"l":59.89,"n":9,"o":59.89,"t":"2026-09-22T11:00:00Z","v":217,"vw":59.89},{"c":59.79,"h":59.79,"l":59.79,"n":2,"o":59.79,"t":"2026-09-22T11:30:00Z","v":103,"vw":59.79},{"c":59.59,"h":59.65,"l":59.59,"n":47,"o":59.59,"t":"2026-09-22T12:15:00Z","v":1167,"vw":59.602},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-09-22T12:45:00Z","v":100,"vw":59.9},{"c":59.5,"h":59.55,"l":59.5,"n":10,"o":59.53,"t":"2026-09-22T13:00:00Z","v":2609,"vw":59.505429},{"c":59.32,"h":59.32,"l":59.32,"n":7,"o":59.32,"t":"2026-09-22T13:15:00Z","v":268,"vw":59.32},{"c":59.915,"h":59.92,"l":59.04,"n":1814,"o":59.37,"t":"2026-09-22T13:30:00Z","v":171058,"vw":59.355467},{"c":60.025,"h":60.24,"l":59.82,"n":1398,"o":59.86,"t":"2026-09-22T13:45:00Z","v":71397,"vw":60.025976},{"c":60.61,"h":60.64,"l":60.025,"n":1751,"o":60.0595,"t":"2026-09-22T14:00:00Z","v":81317,"vw":60.345087},{"c":60.25,"h":60.6475,"l":60.15,"n":2061,"o":60.59,"t":"2026-09-22T14:15:00Z","v":117565,"vw":60.404371},{"c":60.44,"h":60.56,"l":60.15,"n":1879,"o":60.31,"t":"2026-09-22T14:30:00Z","v":97051,"vw":60.298385},{"c":60.515,"h":60.56,"l":60.34,"n":1606,"o":60.39,"t":"2026-09-22T14:45:00Z","v":71219,"vw":60.425257},{"c":60.62,"h":60.65,"l":60.41,"n":1584,"o":60.48,"t":"2026-09-22T15:00:00Z","v":83148,"vw":60.529103},{"c":60.48,"h":60.64,"l":60.465,"n":1362,"o":60.6251,"t":"2026-09-22T15:15:00Z","v":67793,"vw":60.544832},{"c":60.35,"h":60.475,"l":60.21,"n":1423,"o":60.475,"t":"2026-09-22T15:30:00Z","v":92544,"vw":60.299097},{"c":60.4,"h":60.455,"l":60.2501,"n":1017,"o":60.35,"t":"2026-09-22T15:45:00Z","v":59571,"vw":60.32718},{"c":60.525,"h":60.53,"l":60.3375,"n":1108,"o":60.4,"t":"2026-09-22T16:00:00Z","v":46502,"vw":60.431369},{"c":60.37,"h":60.52,"l":60.31,"n":949,"o":60.52,"t":"2026-09-22T16:15:00Z","v":35986,"vw":60.391218},{"c":60.55,"h":60.595,"l":60.37,"n":1092,"o":60.37,"t":"2026-09-22T16:30:00Z","v":49307,"vw":60.478574},{"c":60.3465,"h":60.58,"l":60.33,"n":1307,"o":60.54,"t":"2026-09-22T16:45:00Z","v":49822,"vw":60.477044},{"c":60.52,"h":60.52,"l":60.2907,"n":1189,"o":60.34,"t":"2026-09-22T17:00:00Z","v":48473,"vw":60.364536},{"c":60.39,"h":60.51,"l":60.335,"n":1222,"o":60.49,"t":"2026-09-22T17:15:00Z","v":49889,"vw":60.414986},{"c":60.49,"h":60.52,"l":60.37,"n":1627,"o":60.3875,"t":"2026-09-22T17:30:00Z","v":92820,"vw":60.46128},{"c":60.31,"h":60.515,"l":60.075,"n":2398,"o":60.49,"t":"2026-09-22T17:45:00Z","v":131658,"vw":60.324447},{"c":60.075,"h":60.385,"l":60.02,"n":1854,"o":60.275,"t":"2026-09-22T18:00:00Z","v":98015,"vw":60.250126},{"c":59.995,"h":60.105,"l":59.68,"n":2181,"o":60.09,"t":"2026-09-22T18:15:00Z","v":111073,"vw":59.871621},{"c":59.64,"h":59.97,"l":59.545,"n":1881,"o":59.97,"t":"2026-09-22T18:30:00Z","v":94950,"vw":59.717896},{"c":59.65,"h":59.7,"l":59.53,"n":1708,"o":59.67,"t":"2026-09-22T18:45:00Z","v":77933,"vw":59.612827},{"c":59.49,"h":59.67,"l":59.41,"n":2011,"o":59.65,"t":"2026-09-22T19:00:00Z","v":96060,"vw":59.503583},{"c":59.44,"h":59.615,"l":59.365,"n":2580,"o":59.49,"t":"2026-09-22T19:15:00Z","v":139961,"vw":59.478375},{"c":59.29,"h":59.435,"l":59.22,"n":2839,"o":59.43,"t":"2026-09-22T19:30:00Z","v":355401,"vw":59.290137},{"c":59.25,"h":59.35,"l":59.12,"n":7379,"o":59.29,"t":"2026-09-22T19:45:00Z","v":495180,"vw":59.237548},{"c":59.29,"h":59.29,"l":59.24,"n":87,"o":59.24,"t":"2026-09-22T20:00:00Z","v":825920,"vw":59.240007},{"c":59.46,"h":59.46,"l":59.35,"n":8,"o":59.36,"t":"2026-09-22T23:30:00Z","v":426,"vw":59.394985},{"c":60.1,"h":60.14,"l":60,"n":25,"o":60,"t":"2026-09-23T13:15:00Z","v":909,"vw":60.098213},{"c":60.28,"h":60.65,"l":59.41,"n":1130,"o":59.51,"t":"2026-09-23T13:30:00Z","v":118532,"vw":59.891464},{"c":60.32,"h":60.55,"l":60.28,"n":1200,"o":60.29,"t":"2026-09-23T13:45:00Z","v":51396,"vw":60.373711},{"c":60.37,"h":60.555,"l":60.17,"n":1212,"o":60.36,"t":"2026-09-23T14:00:00Z","v":70271,"vw":60.349521},{"c":60.325,"h":60.6,"l":60.19,"n":1389,"o":60.36,"t":"2026-09-23T14:15:00Z","v":53382,"vw":60.372038},{"c":60.49,"h":60.5,"l":60.09,"n":1706,"o":60.29,"t":"2026-09-23T14:30:00Z","v":78556,"vw":60.30517},{"c":60.08,"h":60.43,"l":59.885,"n":1542,"o":60.37,"t":"2026-09-23T14:45:00Z","v":66734,"vw":60.209734},{"c":60.375,"h":60.42,"l":60.09,"n":1362,"o":60.13,"t":"2026-09-23T15:00:00Z","v":55037,"vw":60.234582},{"c":60.44,"h":60.5,"l":60.31,"n":1318,"o":60.38,"t":"2026-09-23T15:15:00Z","v":65123,"vw":60.396627},{"c":60.4,"h":60.59,"l":60.36,"n":1306,"o":60.41,"t":"2026-09-23T15:30:00Z","v":52971,"vw":60.452716},{"c":60.305,"h":60.42,"l":60.28,"n":1249,"o":60.395,"t":"2026-09-23T15:45:00Z","v":71216,"vw":60.341968},{"c":60.4,"h":60.44,"l":60.28,"n":946,"o":60.29,"t":"2026-09-23T16:00:00Z","v":37439,"vw":60.360848},{"c":60.36,"h":60.38,"l":60.27,"n":793,"o":60.38,"t":"2026-09-23T16:15:00Z","v":34798,"vw":60.325141},{"c":60.31,"h":60.43,"l":60.27,"n":935,"o":60.35,"t":"2026-09-23T16:30:00Z","v":38670,"vw":60.34137},{"c":59.79,"h":60.36,"l":59.7,"n":1481,"o":60.31,"t":"2026-09-23T16:45:00Z","v":66993,"vw":59.950535},{"c":59.525,"h":59.705,"l":59.32,"n":1624,"o":59.705,"t":"2026-09-23T17:00:00Z","v":84347,"vw":59.510435},{"c":59.61,"h":59.615,"l":59.425,"n":1347,"o":59.495,"t":"2026-09-23T17:15:00Z","v":65240,"vw":59.514738},{"c":59.9,"h":59.93,"l":59.62,"n":1645,"o":59.625,"t":"2026-09-23T17:30:00Z","v":75954,"vw":59.732095},{"c":59.89,"h":59.9,"l":59.73,"n":1332,"o":59.9,"t":"2026-09-23T17:45:00Z","v":53165,"vw":59.821497},{"c":59.93,"h":59.95,"l":59.83,"n":1138,"o":59.89,"t":"2026-09-23T18:00:00Z","v":58412,"vw":59.899566},{"c":59.8075,"h":59.945,"l":59.79,"n":954,"o":59.93,"t":"2026-09-23T18:15:00Z","v":42815,"vw":59.854293},{"c":59.7,"h":59.85,"l":59.67,"n":1374,"o":59.83,"t":"2026-09-23T18:30:00Z","v":48850,"vw":59.745989},{"c":59.695,"h":59.8,"l":59.63,"n":1601,"o":59.695,"t":"2026-09-23T18:45:00Z","v":62827,"vw":59.710615},{"c":59.68,"h":59.75,"l":59.63,"n":1790,"o":59.68,"t":"2026-09-23T19:00:00Z","v":68016,"vw":59.686582},{"c":59.9799,"h":59.9799,"l":59.64,"n":2813,"o":59.66,"t":"2026-09-23T19:15:00Z","v":125767,"vw":59.798888},{"c":60.19,"h":60.235,"l":59.98,"n":3000,"o":59.98,"t":"2026-09-23T19:30:00Z","v":133858,"vw":60.092618},{"c":59.96,"h":60.24,"l":59.93,"n":7245,"o":60.18,"t":"2026-09-23T19:45:00Z","v":424938,"vw":60.091372},{"c":59.97,"h":59.97,"l":59.97,"n":77,"o":59.97,"t":"2026-09-23T20:00:00Z","v":638137,"vw":59.97},{"c":60.03,"h":60.03,"l":59.97,"n":14,"o":59.97,"t":"2026-09-23T20:15:00Z","v":6011,"vw":59.971015},{"c":60.89,"h":60.89,"l":60.89,"n":1,"o":60.89,"t":"2026-09-23T22:15:00Z","v":150,"vw":60.89},{"c":60.25,"h":60.378,"l":60.25,"n":28,"o":60.28,"t":"2026-09-24T11:45:00Z","v":3003,"vw":60.300627},{"c":60.28,"h":60.28,"l":60.28,"n":1,"o":60.28,"t":"2026-09-24T13:00:00Z","v":100,"vw":60.28},{"c":60.5,"h":60.5,"l":60.5,"n":12,"o":60.5,"t":"2026-09-24T13:15:00Z","v":603,"vw":60.5},{"c":60.85,"h":61,"l":60.27,"n":1409,"o":60.74,"t":"2026-09-24T13:30:00Z","v":94909,"vw":60.756896},{"c":60.97,"h":61.25,"l":60.76,"n":1402,"o":60.76,"t":"2026-09-24T13:45:00Z","v":84939,"vw":61.043934},{"c":61.47,"h":61.555,"l":60.935,"n":1793,"o":60.97,"t":"2026-09-24T14:00:00Z","v":144410,"vw":61.28869},{"c":61.07,"h":61.54,"l":61.07,"n":1430,"o":61.455,"t":"2026-09-24T14:15:00Z","v":75388,"vw":61.326739},{"c":61.17,"h":61.27,"l":60.955,"n":1504,"o":61.04,"t":"2026-09-24T14:30:00Z","v":68836,"vw":61.144191},{"c":61.21,"h":61.32,"l":60.97,"n":1544,"o":61.17,"t":"2026-09-24T14:45:00Z","v":60459,"vw":61.149913},{"c":61.07,"h":61.28,"l":61.06,"n":1282,"o":61.205,"t":"2026-09-24T15:00:00Z","v":55605,"vw":61.177024},{"c":61.265,"h":61.265,"l":60.97,"n":1381,"o":61.07,"t":"2026-09-24T15:15:00Z","v":62324,"vw":61.12554},{"c":61.52,"h":61.5246,"l":61.235,"n":1424,"o":61.2789,"t":"2026-09-24T15:30:00Z","v":75163,"vw":61.397331},{"c":61.36,"h":61.58,"l":61.251,"n":1067,"o":61.53,"t":"2026-09-24T15:45:00Z","v":44931,"vw":61.428657},{"c":61.46,"h":61.59,"l":61.33,"n":1371,"o":61.3445,"t":"2026-09-24T16:00:00Z","v":57573,"vw":61.474676},{"c":60.49,"h":61.46,"l":60.29,"n":3132,"o":61.46,"t":"2026-09-24T16:15:00Z","v":234970,"vw":60.72028},{"c":60.36,"h":60.465,"l":60.185,"n":1350,"o":60.43,"t":"2026-09-24T16:30:00Z","v":74196,"vw":60.324905},{"c":60.57,"h":60.575,"l":60.143,"n":1064,"o":60.35,"t":"2026-09-24T16:45:00Z","v":53293,"vw":60.304184},{"c":60.48,"h":60.55,"l":60.38,"n":896,"o":60.5,"t":"2026-09-24T17:00:00Z","v":40954,"vw":60.485137},{"c":60.36,"h":60.52,"l":60.36,"n":969,"o":60.485,"t":"2026-09-24T17:15:00Z","v":40945,"vw":60.4484},{"c":60.6,"h":60.63,"l":60.32,"n":887,"o":60.375,"t":"2026-09-24T17:30:00Z","v":34320,"vw":60.470782},{"c":60.64,"h":60.675,"l":60.49,"n":1012,"o":60.58,"t":"2026-09-24T17:45:00Z","v":35784,"vw":60.573564},{"c":60.7,"h":60.74,"l":60.61,"n":1060,"o":60.65,"t":"2026-09-24T18:00:00Z","v":41082,"vw":60.689947},{"c":60.665,"h":60.705,"l":60.57,"n":1115,"o":60.7,"t":"2026-09-24T18:15:00Z","v":40895,"vw":60.636971},{"c":60.46,"h":60.64,"l":60.295,"n":1498,"o":60.64,"t":"2026-09-24T18:30:00Z","v":65132,"vw":60.468727},{"c":60.54,"h":60.67,"l":60.355,"n":1801,"o":60.465,"t":"2026-09-24T18:45:00Z","v":116129,"vw":60.470259},{"c":60.635,"h":60.68,"l":60.52,"n":1259,"o":60.54,"t":"2026-09-24T19:00:00Z","v":53448,"vw":60.593562},{"c":60.5034,"h":60.65,"l":60.46,"n":1458,"o":60.63,"t":"2026-09-24T19:15:00Z","v":60823,"vw":60.542914},{"c":60.36,"h":60.53,"l":60.35,"n":2086,"o":60.51,"t":"2026-09-24T19:30:00Z","v":88370,"vw":60.434509},{"c":60.19,"h":60.395,"l":60.13,"n":5497,"o":60.36,"t":"2026-09-24T19:45:00Z","v":316744,"vw":60.22858},{"c":60.18,"h":60.22,"l":60.18,"n":81,"o":60.22,"t":"2026-09-24T20:00:00Z","v":403982,"vw":60.18001},{"c":60.19,"h":60.19,"l":60.19,"n":28,"o":60.19,"t":"2026-09-24T20:15:00Z","v":534,"vw":60.19},{"c":60.18,"h":60.18,"l":60.18,"n":87,"o":60.18,"t":"2026-09-24T21:00:00Z","v":1899,"vw":60.18},{"c":60.18,"h":60.18,"l":60.18,"n":8,"o":60.18,"t":"2026-09-24T21:15:00Z","v":826,"vw":60.18},{"c":61.73,"h":61.73,"l":61.73,"n":1,"o":61.73,"t":"2026-09-25T12:30:00Z","v":320,"vw":61.73},{"c":59.42,"h":59.42,"l":59.42,"n":8,"o":59.42,"t":"2026-09-25T13:15:00Z","v":116,"vw":59.42},{"c":58.47,"h":59.61,"l":58.46,"n":1365,"o":59.37,"t":"2026-09-25T13:30:00Z","v":99367,"vw":59.092343},{"c":58.43,"h":58.77,"l":58.21,"n":1932,"o":58.46,"t":"2026-09-25T13:45:00Z","v":109550,"vw":58.46418},{"c":58.82,"h":58.93,"l":58.3473,"n":1762,"o":58.48,"t":"2026-09-25T14:00:00Z","v":99278,"vw":58.63661},{"c":59.015,"h":59.015,"l":58.6,"n":2026,"o":58.85,"t":"2026-09-25T14:15:00Z","v":93470,"vw":58.759877},{"c":59.195,"h":59.275,"l":58.91,"n":1380,"o":59.02,"t":"2026-09-25T14:30:00Z","v":52422,"vw":59.075278},{"c":59.205,"h":59.28,"l":59.0405,"n":1092,"o":59.1401,"t":"2026-09-25T14:45:00Z","v":33256,"vw":59.162143},{"c":59.3,"h":59.43,"l":59.22,"n":1094,"o":59.24,"t":"2026-09-25T15:00:00Z","v":38679,"vw":59.341935},{"c":59.17,"h":59.285,"l":59.08,"n":1147,"o":59.285,"t":"2026-09-25T15:15:00Z","v":42596,"vw":59.187661},{"c":59.2,"h":59.36,"l":59.145,"n":1142,"o":59.15,"t":"2026-09-25T15:30:00Z","v":46198,"vw":59.207362},{"c":59.05,"h":59.43,"l":59.035,"n":1063,"o":59.2,"t":"2026-09-25T15:45:00Z","v":36163,"vw":59.18721},{"c":58.85,"h":59.23,"l":58.785,"n":1429,"o":59.065,"t":"2026-09-25T16:00:00Z","v":63290,"vw":59.046431},{"c":58.36,"h":58.8432,"l":58.27,"n":2679,"o":58.82,"t":"2026-09-25T16:15:00Z","v":186880,"vw":58.441777},{"c":58.285,"h":58.41,"l":58.16,"n":2114,"o":58.365,"t":"2026-09-25T16:30:00Z","v":169793,"vw":58.244151},{"c":58.2,"h":58.3038,"l":58.12,"n":1191,"o":58.285,"t":"2026-09-25T16:45:00Z","v":52535,"vw":58.186968},{"c":57.97,"h":58.16,"l":57.91,"n":1613,"o":58.16,"t":"2026-09-25T17:00:00Z","v":71251,"vw":58.020594},{"c":57.85,"h":58.01,"l":57.84,"n":1696,"o":57.97,"t":"2026-09-25T17:15:00Z","v":72340,"vw":57.936879},{"c":57.89,"h":57.93,"l":57.81,"n":1609,"o":57.83,"t":"2026-09-25T17:30:00Z","v":78055,"vw":57.873618},{"c":57.815,"h":57.959,"l":57.81,"n":1185,"o":57.89,"t":"2026-09-25T17:45:00Z","v":44170,"vw":57.890274},{"c":57.72,"h":58.015,"l":57.68,"n":1677,"o":57.815,"t":"2026-09-25T18:00:00Z","v":115198,"vw":57.861174},{"c":57.91,"h":57.95,"l":57.64,"n":1438,"o":57.7,"t":"2026-09-25T18:15:00Z","v":73681,"vw":57.779524},{"c":57.75,"h":57.925,"l":57.75,"n":1660,"o":57.925,"t":"2026-09-25T18:30:00Z","v":88712,"vw":57.84373},{"c":57.99,"h":57.99,"l":57.635,"n":2362,"o":57.78,"t":"2026-09-25T18:45:00Z","v":152551,"vw":57.827056},{"c":57.965,"h":58.03,"l":57.86,"n":2199,"o":57.99,"t":"2026-09-25T19:00:00Z","v":184006,"vw":57.957083},{"c":57.95,"h":57.98,"l":57.845,"n":2181,"o":57.965,"t":"2026-09-25T19:15:00Z","v":126000,"vw":57.923339},{"c":58.13,"h":58.175,"l":57.94,"n":3001,"o":57.96,"t":"2026-09-25T19:30:00Z","v":178414,"vw":58.051915},{"c":58.14,"h":58.2,"l":57.99,"n":6408,"o":58.14,"t":"2026-09-25T19:45:00Z","v":398027,"vw":58.099775},{"c":58.14,"h":58.14,"l":58.12,"n":101,"o":58.12,"t":"2026-09-25T20:00:00Z","v":515048,"vw":58.139952},{"c":58.0316,"h":58.0316,"l":58.0316,"n":1,"o":58.0316,"t":"2026-09-25T20:45:00Z","v":100,"vw":58.0316},{"c":58.25,"h":58.25,"l":58.25,"n":3,"o":58.25,"t":"2026-09-25T22:30:00Z","v":251,"vw":58.25},{"c":58.46,"h":58.47,"l":58.46,"n":29,"o":58.47,"t":"2026-09-28T08:00:00Z","v":1028,"vw":58.463773},{"c":59.04,"h":59.04,"l":59.04,"n":12,"o":59.04,"t":"2026-09-28T10:45:00Z","v":524,"vw":59.04},{"c":58.985,"h":59.0777,"l":58.43,"n":1201,"o":58.74,"t":"2026-09-28T13:30:00Z","v":94062,"vw":58.731193},{"c":58.99,"h":59.06,"l":58.8,"n":1663,"o":58.985,"t":"2026-09-28T13:45:00Z","v":89668,"vw":58.911636},{"c":59.61,"h":59.61,"l":58.98,"n":2052,"o":59.01,"t":"2026-09-28T14:00:00Z","v":119240,"vw":59.31259},{"c":59.59,"h":59.64,"l":59.21,"n":1901,"o":59.63,"t":"2026-09-28T14:15:00Z","v":95018,"vw":59.426308},{"c":59.405,"h":59.68,"l":59.39,"n":1886,"o":59.575,"t":"2026-09-28T14:30:00Z","v":86096,"vw":59.536718},{"c":59.47,"h":59.66,"l":59.41,"n":1828,"o":59.41,"t":"2026-09-28T14:45:00Z","v":102922,"vw":59.56368},{"c":59.13,"h":59.5,"l":59.09,"n":1877,"o":59.48,"t":"2026-09-28T15:00:00Z","v":91281,"vw":59.330905},{"c":59.145,"h":59.3,"l":59.12,"n":1704,"o":59.13,"t":"2026-09-28T15:15:00Z","v":89142,"vw":59.214083},{"c":59.17,"h":59.32,"l":59.11,"n":1451,"o":59.13,"t":"2026-09-28T15:30:00Z","v":66423,"vw":59.219052},{"c":59.06,"h":59.21,"l":59.01,"n":1411,"o":59.17,"t":"2026-09-28T15:45:00Z","v":57939,"vw":59.108738},{"c":58.995,"h":59.07,"l":58.95,"n":1311,"o":59.04,"t":"2026-09-28T16:00:00Z","v":44673,"vw":59.009805},{"c":58.71,"h":59.01,"l":58.54,"n":2996,"o":58.98,"t":"2026-09-28T16:15:00Z","v":174679,"vw":58.735084},{"c":59,"h":59.02,"l":58.69,"n":1794,"o":58.71,"t":"2026-09-28T16:30:00Z","v":104127,"vw":58.797153},{"c":58.87,"h":59.05,"l":58.87,"n":1003,"o":59.03,"t":"2026-09-28T16:45:00Z","v":40833,"vw":58.954315},{"c":58.685,"h":59.04,"l":58.62,"n":2528,"o":58.88,"t":"2026-09-28T17:00:00Z","v":148681,"vw":58.853949},{"c":58.8,"h":59.005,"l":58.62,"n":1044,"o":58.62,"t":"2026-09-28T17:15:00Z","v":51929,"vw":58.851542},{"c":58.815,"h":58.82,"l":58.675,"n":1267,"o":58.795,"t":"2026-09-28T17:30:00Z","v":71123,"vw":58.751583},{"c":59.05,"h":59.07,"l":58.78,"n":1490,"o":58.81,"t":"2026-09-28T17:45:00Z","v":72402,"vw":58.894365},{"c":59.17,"h":59.18,"l":59.02,"n":1226,"o":59.06,"t":"2026-09-28T18:00:00Z","v":58316,"vw":59.077638},{"c":58.955,"h":59.16,"l":58.95,"n":1276,"o":59.16,"t":"2026-09-28T18:15:00Z","v":54133,"vw":59.023737},{"c":58.91,"h":59.04,"l":58.89,"n":1705,"o":58.96,"t":"2026-09-28T18:30:00Z","v":80146,"vw":58.965977},{"c":58.77,"h":58.91,"l":58.735,"n":1651,"o":58.91,"t":"2026-09-28T18:45:00Z","v":71694,"vw":58.822149},{"c":58.75,"h":58.77,"l":58.65,"n":1772,"o":58.75,"t":"2026-09-28T19:00:00Z","v":78669,"vw":58.701554},{"c":58.55,"h":58.74,"l":58.49,"n":2215,"o":58.73,"t":"2026-09-28T19:15:00Z","v":87874,"vw":58.619264},{"c":58.42,"h":58.56,"l":58.35,"n":3075,"o":58.54,"t":"2026-09-28T19:30:00Z","v":150412,"vw":58.428403},{"c":58.28,"h":58.42,"l":58.16,"n":7039,"o":58.42,"t":"2026-09-28T19:45:00Z","v":384116,"vw":58.251198},{"c":58.27,"h":58.27,"l":58.27,"n":96,"o":58.27,"t":"2026-09-28T20:00:00Z","v":604119,"vw":58.27},{"c":58.421,"h":58.421,"l":58.421,"n":1,"o":58.421,"t":"2026-09-28T20:30:00Z","v":100,"vw":58.421},{"c":58.36,"h":58.36,"l":58.36,"n":2,"o":58.36,"t":"2026-09-28T22:00:00Z","v":199,"vw":58.36},{"c":58.1,"h":58.1,"l":58.09,"n":12,"o":58.09,"t":"2026-09-29T10:30:00Z","v":518,"vw":58.09365},{"c":58.2,"h":58.2,"l":58.2,"n":3,"o":58.2,"t":"2026-09-29T11:00:00Z","v":191,"vw":58.2},{"c":57.98,"h":57.98,"l":57.85,"n":15,"o":57.85,"t":"2026-09-29T12:30:00Z","v":325,"vw":57.897794},{"c":57.59,"h":57.59,"l":57.59,"n":18,"o":57.59,"t":"2026-09-29T13:15:00Z","v":124,"vw":57.59},{"c":57.61,"h":57.67,"l":56.81,"n":1864,"o":57.38,"t":"2026-09-29T13:30:00Z","v":141916,"vw":57.265443},{"c":57.765,"h":57.855,"l":57.585,"n":673,"o":57.585,"t":"2026-09-29T13:45:00Z","v":31704,"vw":57.725317},{"c":58.3,"h":58.35,"l":57.795,"n":1043,"o":57.84,"t":"2026-09-29T14:00:00Z","v":45713,"vw":58.115356},{"c":58.02,"h":58.28,"l":58,"n":1054,"o":58.24,"t":"2026-09-29T14:15:00Z","v":48592,"vw":58.157467},{"c":58.02,"h":58.075,"l":57.94,"n":1191,"o":58.05,"t":"2026-09-29T14:30:00Z","v":44335,"vw":58.01655},{"c":57.94,"h":58.13,"l":57.93,"n":1536,"o":57.96,"t":"2026-09-29T14:45:00Z","v":73081,"vw":58.034824},{"c":58.13,"h":58.13,"l":57.91,"n":1347,"o":57.94,"t":"2026-09-29T15:00:00Z","v":57731,"vw":57.991059},{"c":58.055,"h":58.11,"l":57.98,"n":1310,"o":58.11,"t":"2026-09-29T15:15:00Z","v":53306,"vw":58.03816},{"c":58.14,"h":58.17,"l":58.03,"n":1523,"o":58.0551,"t":"2026-09-29T15:30:00Z","v":89570,"vw":58.099309},{"c":58.07,"h":58.15,"l":57.95,"n":2247,"o":58.14,"t":"2026-09-29T15:45:00Z","v":143520,"vw":58.048681},{"c":58.095,"h":58.11,"l":58,"n":806,"o":58.072,"t":"2026-09-29T16:00:00Z","v":44917,"vw":58.062548},{"c":58.12,"h":58.15,"l":58,"n":1097,"o":58.095,"t":"2026-09-29T16:15:00Z","v":59434,"vw":58.082998},{"c":58.05,"h":58.13,"l":58,"n":837,"o":58.11,"t":"2026-09-29T16:30:00Z","v":44597,"vw":58.067984},{"c":58.01,"h":58.0753,"l":57.985,"n":1167,"o":58.06,"t":"2026-09-29T16:45:00Z","v":96840,"vw":58.037181},{"c":57.97,"h":58.04,"l":57.92,"n":1379,"o":58.01,"t":"2026-09-29T17:00:00Z","v":116146,"vw":57.996878},{"c":58.025,"h":58.12,"l":57.94,"n":1206,"o":57.965,"t":"2026-09-29T17:15:00Z","v":62179,"vw":58.007542},{"c":58.035,"h":58.05,"l":57.95,"n":1111,"o":58.02,"t":"2026-09-29T17:30:00Z","v":68001,"vw":57.991767},{"c":58.1,"h":58.11,"l":58,"n":953,"o":58.0248,"t":"2026-09-29T17:45:00Z","v":53788,"vw":58.047192},{"c":58.09,"h":58.2,"l":57.96,"n":1516,"o":58.08,"t":"2026-09-29T18:00:00Z","v":97949,"vw":58.087838},{"c":57.955,"h":58.11,"l":57.95,"n":1131,"o":58.09,"t":"2026-09-29T18:15:00Z","v":53369,"vw":58.040224},{"c":57.91,"h":57.98,"l":57.78,"n":1761,"o":57.955,"t":"2026-09-29T18:30:00Z","v":145926,"vw":57.909708},{"c":58.01,"h":58.06,"l":57.855,"n":1259,"o":57.915,"t":"2026-09-29T18:45:00Z","v":60422,"vw":57.959841},{"c":57.91,"h":58.13,"l":57.88,"n":1898,"o":58.03,"t":"2026-09-29T19:00:00Z","v":140073,"vw":57.990572},{"c":58.04,"h":58.05,"l":57.78,"n":2020,"o":57.91,"t":"2026-09-29T19:15:00Z","v":138793,"vw":57.923092},{"c":57.94,"h":58.12,"l":57.88,"n":2696,"o":58.035,"t":"2026-09-29T19:30:00Z","v":171055,"vw":58.005128},{"c":58.19,"h":58.32,"l":57.85,"n":8454,"o":57.96,"t":"2026-09-29T19:45:00Z","v":576829,"vw":58.148681},{"c":58.18,"h":58.18,"l":58.18,"n":75,"o":58.18,"t":"2026-09-29T20:00:00Z","v":753903,"vw":58.18},{"c":58,"h":58,"l":58,"n":2,"o":58,"t":"2026-09-30T08:00:00Z","v":107,"vw":58},{"c":57.77,"h":58,"l":57.57,"n":30,"o":58,"t":"2026-09-30T09:00:00Z","v":8442,"vw":57.795702},{"c":57.5,"h":57.5,"l":57.5,"n":13,"o":57.5,"t":"2026-09-30T11:00:00Z","v":290,"vw":57.5},{"c":57.3042,"h":57.3042,"l":57.3042,"n":1,"o":57.3042,"t":"2026-09-30T11:30:00Z","v":100,"vw":57.3042},{"c":57.36,"h":57.36,"l":57.36,"n":1,"o":57.36,"t":"2026-09-30T11:45:00Z","v":100,"vw":57.36},{"c":57.6,"h":57.6,"l":57.6,"n":2,"o":57.6,"t":"2026-09-30T12:00:00Z","v":200,"vw":57.6},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-30T13:15:00Z","v":100,"vw":57.5},{"c":57.78,"h":58.24,"l":57.63,"n":983,"o":57.89,"t":"2026-09-30T13:30:00Z","v":96466,"vw":57.892477},{"c":57.69,"h":57.91,"l":57.55,"n":974,"o":57.895,"t":"2026-09-30T13:45:00Z","v":55151,"vw":57.757553},{"c":58.16,"h":58.19,"l":57.69,"n":1229,"o":57.7,"t":"2026-09-30T14:00:00Z","v":57121,"vw":57.993881},{"c":58.225,"h":58.2975,"l":58.1,"n":1036,"o":58.2,"t":"2026-09-30T14:15:00Z","v":42474,"vw":58.194251},{"c":57.895,"h":58.35,"l":57.895,"n":1165,"o":58.225,"t":"2026-09-30T14:30:00Z","v":51830,"vw":58.170119},{"c":58.05,"h":58.215,"l":57.79,"n":1206,"o":57.895,"t":"2026-09-30T14:45:00Z","v":49277,"vw":57.996035},{"c":58.045,"h":58.3,"l":57.985,"n":1285,"o":58.07,"t":"2026-09-30T15:00:00Z","v":55100,"vw":58.108585},{"c":58.0725,"h":58.22,"l":57.99,"n":883,"o":57.99,"t":"2026-09-30T15:15:00Z","v":29677,"vw":58.086413},{"c":58.01,"h":58.15,"l":57.92,"n":1010,"o":58.075,"t":"2026-09-30T15:30:00Z","v":35081,"vw":58.058159},{"c":57.975,"h":58.05,"l":57.96,"n":763,"o":57.985,"t":"2026-09-30T15:45:00Z","v":22926,"vw":57.99702},{"c":58.04,"h":58.0549,"l":57.91,"n":858,"o":58,"t":"2026-09-30T16:00:00Z","v":33754,"vw":57.986924},{"c":57.97,"h":58.0508,"l":57.91,"n":922,"o":58.05,"t":"2026-09-30T16:15:00Z","v":40818,"vw":57.985145},{"c":57.98,"h":58.0599,"l":57.96,"n":813,"o":57.985,"t":"2026-09-30T16:30:00Z","v":31894,"vw":57.998081},{"c":57.84,"h":57.995,"l":57.77,"n":1141,"o":57.995,"t":"2026-09-30T16:45:00Z","v":48339,"vw":57.843729},{"c":57.7,"h":57.86,"l":57.7,"n":705,"o":57.83,"t":"2026-09-30T17:00:00Z","v":33550,"vw":57.799299},{"c":57.795,"h":57.8,"l":57.64,"n":974,"o":57.69,"t":"2026-09-30T17:15:00Z","v":46111,"vw":57.717896},{"c":57.9,"h":57.93,"l":57.805,"n":791,"o":57.81,"t":"2026-09-30T17:30:00Z","v":34598,"vw":57.877643},{"c":57.92,"h":57.96,"l":57.81,"n":1097,"o":57.89,"t":"2026-09-30T17:45:00Z","v":65971,"vw":57.868461},{"c":57.69,"h":57.905,"l":57.645,"n":1165,"o":57.905,"t":"2026-09-30T18:00:00Z","v":66768,"vw":57.744731},{"c":57.745,"h":57.82,"l":57.635,"n":1126,"o":57.68,"t":"2026-09-30T18:15:00Z","v":62596,"vw":57.704598},{"c":57.84,"h":57.88,"l":57.76,"n":1089,"o":57.76,"t":"2026-09-30T18:30:00Z","v":49614,"vw":57.822865},{"c":57.765,"h":57.83,"l":57.755,"n":1395,"o":57.83,"t":"2026-09-30T18:45:00Z","v":58224,"vw":57.79706},{"c":57.67,"h":57.785,"l":57.48,"n":1920,"o":57.78,"t":"2026-09-30T19:00:00Z","v":118782,"vw":57.606445},{"c":57.7,"h":57.735,"l":57.62,"n":1603,"o":57.635,"t":"2026-09-30T19:15:00Z","v":75574,"vw":57.670689},{"c":57.47,"h":57.695,"l":57.44,"n":2393,"o":57.695,"t":"2026-09-30T19:30:00Z","v":116090,"vw":57.573811},{"c":57.45,"h":57.605,"l":57.3,"n":7001,"o":57.47,"t":"2026-09-30T19:45:00Z","v":444857,"vw":57.464803},{"c":57.52,"h":57.52,"l":57.18,"n":113,"o":57.18,"t":"2026-09-30T20:00:00Z","v":813043,"vw":57.469969},{"c":57.37,"h":57.37,"l":57.36,"n":4,"o":57.36,"t":"2026-10-01T12:45:00Z","v":356,"vw":57.366732},{"c":56.324,"h":57.04,"l":56.2,"n":1508,"o":56.68,"t":"2026-10-01T13:30:00Z","v":106759,"vw":56.580417},{"c":56.51,"h":56.83,"l":56.34,"n":1209,"o":56.34,"t":"2026-10-01T13:45:00Z","v":57964,"vw":56.611525},{"c":56.25,"h":56.5,"l":55.88,"n":2023,"o":56.5,"t":"2026-10-01T14:00:00Z","v":126709,"vw":56.201219},{"c":56.28,"h":56.325,"l":56.0001,"n":1462,"o":56.265,"t":"2026-10-01T14:15:00Z","v":92147,"vw":56.127816},{"c":56.69,"h":56.7,"l":56.185,"n":1394,"o":56.27,"t":"2026-10-01T14:30:00Z","v":68053,"vw":56.431859},{"c":56.85,"h":57.03,"l":56.67,"n":2423,"o":56.75,"t":"2026-10-01T14:45:00Z","v":276265,"vw":56.828962},{"c":56.62,"h":56.9125,"l":56.61,"n":1661,"o":56.825,"t":"2026-10-01T15:00:00Z","v":80413,"vw":56.762266},{"c":56.84,"h":56.93,"l":56.5825,"n":1528,"o":56.64,"t":"2026-10-01T15:15:00Z","v":69337,"vw":56.746812},{"c":56.925,"h":57.08,"l":56.7,"n":1768,"o":56.8,"t":"2026-10-01T15:30:00Z","v":83864,"vw":56.910243},{"c":57.24,"h":57.27,"l":56.95,"n":1750,"o":56.95,"t":"2026-10-01T15:45:00Z","v":134000,"vw":57.043697},{"c":57.215,"h":57.44,"l":57.17,"n":1538,"o":57.25,"t":"2026-10-01T16:00:00Z","v":76698,"vw":57.307696},{"c":57.36,"h":57.45,"l":57.145,"n":1252,"o":57.18,"t":"2026-10-01T16:15:00Z","v":47719,"vw":57.291185},{"c":57.47,"h":57.49,"l":57.28,"n":1431,"o":57.36,"t":"2026-10-01T16:30:00Z","v":67077,"vw":57.366215},{"c":57.37,"h":57.56,"l":57.345,"n":1524,"o":57.47,"t":"2026-10-01T16:45:00Z","v":66947,"vw":57.463526},{"c":57.36,"h":57.48,"l":57.32,"n":1310,"o":57.34,"t":"2026-10-01T17:00:00Z","v":48186,"vw":57.4024},{"c":57.285,"h":57.385,"l":57.255,"n":1187,"o":57.38,"t":"2026-10-01T17:15:00Z","v":44320,"vw":57.330508},{"c":57.37,"h":57.41,"l":57.175,"n":1805,"o":57.26,"t":"2026-10-01T17:30:00Z","v":78620,"vw":57.289477},{"c":57.68,"h":57.705,"l":57.335,"n":1655,"o":57.36,"t":"2026-10-01T17:45:00Z","v":86969,"vw":57.488177},{"c":57.8,"h":57.83,"l":57.59,"n":1708,"o":57.675,"t":"2026-10-01T18:00:00Z","v":105397,"vw":57.695696},{"c":57.88,"h":57.92,"l":57.63,"n":1398,"o":57.77,"t":"2026-10-01T18:15:00Z","v":63990,"vw":57.770268},{"c":57.72,"h":57.89,"l":57.515,"n":1325,"o":57.88,"t":"2026-10-01T18:30:00Z","v":82391,"vw":57.659951},{"c":57.905,"h":57.95,"l":57.64,"n":1155,"o":57.72,"t":"2026-10-01T18:45:00Z","v":47316,"vw":57.812076},{"c":58.02,"h":58.04,"l":57.82,"n":1600,"o":57.89,"t":"2026-10-01T19:00:00Z","v":69716,"vw":57.929926},{"c":57.93,"h":58.07,"l":57.88,"n":2526,"o":58,"t":"2026-10-01T19:15:00Z","v":112467,"vw":57.985147},{"c":57.895,"h":57.98,"l":57.735,"n":2813,"o":57.965,"t":"2026-10-01T19:30:00Z","v":146420,"vw":57.860518},{"c":57.79,"h":57.95,"l":57.69,"n":8991,"o":57.895,"t":"2026-10-01T19:45:00Z","v":579401,"vw":57.789855},{"c":57.78,"h":57.8,"l":57.78,"n":102,"o":57.8,"t":"2026-10-01T20:00:00Z","v":731500,"vw":57.780003},{"c":57.78,"h":57.78,"l":57.78,"n":1,"o":57.78,"t":"2026-10-01T20:15:00Z","v":95012,"vw":57.78},{"c":57.78,"h":57.78,"l":57.78,"n":1,"o":57.78,"t":"2026-10-01T20:45:00Z","v":100,"vw":57.78},{"c":57.51,"h":57.51,"l":57.51,"n":9,"o":57.51,"t":"2026-10-02T08:30:00Z","v":215,"vw":57.51},{"c":57.72,"h":57.72,"l":57.72,"n":1,"o":57.72,"t":"2026-10-02T11:15:00Z","v":100,"vw":57.72},{"c":57.03,"h":57.04,"l":57.03,"n":8,"o":57.04,"t":"2026-10-02T12:45:00Z","v":646,"vw":57.03625},{"c":56.5,"h":57,"l":56.5,"n":6,"o":57,"t":"2026-10-02T13:00:00Z","v":290,"vw":56.714592},{"c":58.09,"h":58.135,"l":57.11,"n":1628,"o":57.16,"t":"2026-10-02T13:30:00Z","v":159306,"vw":57.628094},{"c":58.39,"h":58.57,"l":58.01,"n":1559,"o":58.11,"t":"2026-10-02T13:45:00Z","v":74139,"vw":58.298876},{"c":58.285,"h":58.525,"l":58.14,"n":1721,"o":58.39,"t":"2026-10-02T14:00:00Z","v":94254,"vw":58.350989},{"c":58.2,"h":58.31,"l":57.965,"n":1301,"o":58.31,"t":"2026-10-02T14:15:00Z","v":65167,"vw":58.081493},{"c":58.48,"h":58.48,"l":57.945,"n":1857,"o":58.2,"t":"2026-10-02T14:30:00Z","v":159840,"vw":58.143788},{"c":58.49,"h":58.585,"l":58.41,"n":1076,"o":58.495,"t":"2026-10-02T14:45:00Z","v":76479,"vw":58.482917},{"c":58.16,"h":58.46,"l":58.14,"n":1011,"o":58.46,"t":"2026-10-02T15:00:00Z","v":48359,"vw":58.262949},{"c":57.92,"h":58.21,"l":57.82,"n":1232,"o":58.18,"t":"2026-10-02T15:15:00Z","v":47879,"vw":58.003955},{"c":58.045,"h":58.13,"l":57.91,"n":1022,"o":57.96,"t":"2026-10-02T15:30:00Z","v":40355,"vw":58.034785},{"c":58.25,"h":58.34,"l":58.01,"n":981,"o":58.01,"t":"2026-10-02T15:45:00Z","v":38304,"vw":58.174301},{"c":58.075,"h":58.26,"l":58.04,"n":1190,"o":58.26,"t":"2026-10-02T16:00:00Z","v":50307,"vw":58.152044},{"c":58.575,"h":58.58,"l":58.065,"n":1474,"o":58.065,"t":"2026-10-02T16:15:00Z","v":67120,"vw":58.331165},{"c":58.59,"h":58.66,"l":58.54,"n":1031,"o":58.55,"t":"2026-10-02T16:30:00Z","v":36374,"vw":58.602588},{"c":58.46,"h":58.61,"l":58.46,"n":880,"o":58.575,"t":"2026-10-02T16:45:00Z","v":44832,"vw":58.536132},{"c":58.545,"h":58.57,"l":58.46,"n":994,"o":58.46,"t":"2026-10-02T17:00:00Z","v":33686,"vw":58.503429},{"c":58.635,"h":58.7,"l":58.46,"n":1067,"o":58.51,"t":"2026-10-02T17:15:00Z","v":44557,"vw":58.545241},{"c":58.6375,"h":58.76,"l":58.6,"n":1256,"o":58.62,"t":"2026-10-02T17:30:00Z","v":51654,"vw":58.680833},{"c":58.77,"h":58.795,"l":58.59,"n":1113,"o":58.635,"t":"2026-10-02T17:45:00Z","v":48837,"vw":58.681592},{"c":58.77,"h":58.86,"l":58.7301,"n":1128,"o":58.8,"t":"2026-10-02T18:00:00Z","v":72029,"vw":58.789764},{"c":58.68,"h":58.83,"l":58.495,"n":1810,"o":58.765,"t":"2026-10-02T18:15:00Z","v":108503,"vw":58.66626},{"c":58.715,"h":58.74,"l":58.605,"n":1041,"o":58.7,"t":"2026-10-02T18:30:00Z","v":38910,"vw":58.658266},{"c":58.81,"h":58.825,"l":58.64,"n":1285,"o":58.72,"t":"2026-10-02T18:45:00Z","v":48997,"vw":58.720283},{"c":58.77,"h":58.87,"l":58.76,"n":1487,"o":58.8,"t":"2026-10-02T19:00:00Z","v":81932,"vw":58.810093},{"c":58.565,"h":58.82,"l":58.56,"n":1776,"o":58.765,"t":"2026-10-02T19:15:00Z","v":87936,"vw":58.702689},{"c":58.705,"h":58.74,"l":58.46,"n":2498,"o":58.57,"t":"2026-10-02T19:30:00Z","v":169308,"vw":58.595439},{"c":58.59,"h":58.73,"l":58.57,"n":6648,"o":58.69,"t":"2026-10-02T19:45:00Z","v":411732,"vw":58.643935},{"c":58.58,"h":58.58,"l":58.58,"n":83,"o":58.58,"t":"2026-10-02T20:00:00Z","v":1273198,"vw":58.58},{"c":58.58,"h":58.58,"l":58.58,"n":1,"o":58.58,"t":"2026-10-02T20:30:00Z","v":524,"vw":58.58},{"c":58.335,"h":59,"l":58.26,"n":1224,"o":58.65,"t":"2026-10-05T13:30:00Z","v":104165,"vw":58.600184},{"c":58.64,"h":58.81,"l":58.215,"n":1164,"o":58.33,"t":"2026-10-05T13:45:00Z","v":55308,"vw":58.546674},{"c":58.99,"h":59.19,"l":58.66,"n":1259,"o":58.675,"t":"2026-10-05T14:00:00Z","v":93031,"vw":58.920436},{"c":58.91,"h":59.16,"l":58.84,"n":1072,"o":58.96,"t":"2026-10-05T14:15:00Z","v":45250,"vw":58.984412},{"c":58.935,"h":59,"l":58.78,"n":1017,"o":58.85,"t":"2026-10-05T14:30:00Z","v":35368,"vw":58.898986},{"c":58.85,"h":59.06,"l":58.85,"n":1336,"o":58.94,"t":"2026-10-05T14:45:00Z","v":64166,"vw":58.954466},{"c":58.66,"h":58.88,"l":58.57,"n":1421,"o":58.88,"t":"2026-10-05T15:00:00Z","v":83256,"vw":58.723572},{"c":58.825,"h":58.875,"l":58.615,"n":1202,"o":58.66,"t":"2026-10-05T15:15:00Z","v":49680,"vw":58.729809},{"c":59.08,"h":59.105,"l":58.76,"n":1411,"o":58.815,"t":"2026-10-05T15:30:00Z","v":65707,"vw":58.895405},{"c":59.06,"h":59.14,"l":59,"n":1005,"o":59.09,"t":"2026-10-05T15:45:00Z","v":41597,"vw":59.056367},{"c":59.035,"h":59.07,"l":58.92,"n":1071,"o":59.07,"t":"2026-10-05T16:00:00Z","v":54043,"vw":58.978197},{"c":58.93,"h":59.165,"l":58.91,"n":1235,"o":59.035,"t":"2026-10-05T16:15:00Z","v":63507,"vw":59.072478},{"c":58.9941,"h":59.03,"l":58.93,"n":875,"o":58.935,"t":"2026-10-05T16:30:00Z","v":33525,"vw":58.978429},{"c":58.94,"h":59.06,"l":58.9,"n":920,"o":59.005,"t":"2026-10-05T16:45:00Z","v":38928,"vw":58.984247},{"c":59.16,"h":59.16,"l":58.94,"n":1040,"o":58.94,"t":"2026-10-05T17:00:00Z","v":44981,"vw":59.095094},{"c":59.37,"h":59.46,"l":59.125,"n":1292,"o":59.14,"t":"2026-10-05T17:15:00Z","v":91835,"vw":59.265923},{"c":59.45,"h":59.565,"l":59.33,"n":1274,"o":59.37,"t":"2026-10-05T17:30:00Z","v":88466,"vw":59.44388},{"c":59.475,"h":59.565,"l":59.4,"n":1204,"o":59.465,"t":"2026-10-05T17:45:00Z","v":69680,"vw":59.469838},{"c":59.79,"h":59.9,"l":59.41,"n":1941,"o":59.46,"t":"2026-10-05T18:00:00Z","v":125702,"vw":59.680293},{"c":59.51,"h":59.94,"l":59.48,"n":1521,"o":59.79,"t":"2026-10-05T18:15:00Z","v":101557,"vw":59.799086},{"c":59.365,"h":59.53,"l":59.35,"n":912,"o":59.52,"t":"2026-10-05T18:30:00Z","v":42401,"vw":59.439535},{"c":59.35,"h":59.37,"l":59.29,"n":1110,"o":59.35,"t":"2026-10-05T18:45:00Z","v":45719,"vw":59.334122},{"c":59.405,"h":59.43,"l":59.31,"n":1402,"o":59.3375,"t":"2026-10-05T19:00:00Z","v":63331,"vw":59.36894},{"c":59.24,"h":59.48,"l":59.24,"n":1821,"o":59.39,"t":"2026-10-05T19:15:00Z","v":96787,"vw":59.36745},{"c":59.21,"h":59.31,"l":59.16,"n":2247,"o":59.225,"t":"2026-10-05T19:30:00Z","v":111966,"vw":59.239991},{"c":59.23,"h":59.285,"l":59.01,"n":6525,"o":59.215,"t":"2026-10-05T19:45:00Z","v":387752,"vw":59.177282},{"c":59.16,"h":59.24,"l":59.16,"n":99,"o":59.24,"t":"2026-10-05T20:00:00Z","v":670127,"vw":59.220092},{"c":59.9151,"h":59.9151,"l":59.9151,"n":1,"o":59.9151,"t":"2026-10-05T20:45:00Z","v":100,"vw":59.9151},{"c":59.23,"h":59.24,"l":59.23,"n":3,"o":59.24,"t":"2026-10-05T21:00:00Z","v":206,"vw":59.234975},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-06T11:45:00Z","v":100,"vw":59},{"c":58.3596,"h":59.23,"l":58.29,"n":1043,"o":58.8,"t":"2026-10-06T13:30:00Z","v":70103,"vw":58.644585},{"c":58.655,"h":58.685,"l":58.18,"n":1719,"o":58.305,"t":"2026-10-06T13:45:00Z","v":129705,"vw":58.354073},{"c":58.96,"h":59.0553,"l":58.65,"n":1353,"o":58.73,"t":"2026-10-06T14:00:00Z","v":70163,"vw":58.820695},{"c":59.115,"h":59.14,"l":58.87,"n":1387,"o":58.93,"t":"2026-10-06T14:15:00Z","v":54572,"vw":59.034872},{"c":59.21,"h":59.27,"l":59.07,"n":1418,"o":59.1,"t":"2026-10-06T14:30:00Z","v":76436,"vw":59.195244},{"c":58.97,"h":59.21,"l":58.94,"n":1118,"o":59.21,"t":"2026-10-06T14:45:00Z","v":36490,"vw":59.038856},{"c":59.08,"h":59.095,"l":58.825,"n":980,"o":58.975,"t":"2026-10-06T15:00:00Z","v":39199,"vw":58.953212},{"c":59.005,"h":59.1,"l":58.94,"n":1037,"o":59.09,"t":"2026-10-06T15:15:00Z","v":35192,"vw":59.022552},{"c":58.87,"h":59.015,"l":58.8,"n":1228,"o":58.99,"t":"2026-10-06T15:30:00Z","v":38060,"vw":58.935031},{"c":59.025,"h":59.025,"l":58.8801,"n":887,"o":58.89,"t":"2026-10-06T15:45:00Z","v":29335,"vw":58.953134},{"c":58.81,"h":59.0745,"l":58.78,"n":1123,"o":59.025,"t":"2026-10-06T16:00:00Z","v":83183,"vw":58.854896},{"c":58.79,"h":58.86,"l":58.7,"n":1009,"o":58.8,"t":"2026-10-06T16:15:00Z","v":32050,"vw":58.779658},{"c":58.735,"h":58.95,"l":58.735,"n":1185,"o":58.798,"t":"2026-10-06T16:30:00Z","v":68830,"vw":58.886242},{"c":58.97,"h":59.09,"l":58.73,"n":813,"o":58.76,"t":"2026-10-06T16:45:00Z","v":34517,"vw":58.926216},{"c":59.135,"h":59.22,"l":58.995,"n":1737,"o":59.005,"t":"2026-10-06T17:00:00Z","v":95321,"vw":59.133973},{"c":59.15,"h":59.21,"l":59.04,"n":1179,"o":59.11,"t":"2026-10-06T17:15:00Z","v":63305,"vw":59.117148},{"c":59.075,"h":59.24,"l":59.075,"n":1355,"o":59.155,"t":"2026-10-06T17:30:00Z","v":67705,"vw":59.152963},{"c":59.14,"h":59.17,"l":59.045,"n":1096,"o":59.1,"t":"2026-10-06T17:45:00Z","v":42224,"vw":59.106395},{"c":59.035,"h":59.24,"l":59.005,"n":1219,"o":59.145,"t":"2026-10-06T18:00:00Z","v":49367,"vw":59.106765},{"c":58.9,"h":59.09,"l":58.9,"n":1168,"o":59.0566,"t":"2026-10-06T18:15:00Z","v":60347,"vw":59.025297},{"c":59.14,"h":59.175,"l":58.89,"n":1657,"o":58.89,"t":"2026-10-06T18:30:00Z","v":112412,"vw":59.030097},{"c":58.905,"h":59.13,"l":58.87,"n":1263,"o":59.101,"t":"2026-10-06T18:45:00Z","v":57430,"vw":58.978195},{"c":58.83,"h":58.985,"l":58.79,"n":1652,"o":58.89,"t":"2026-10-06T19:00:00Z","v":72866,"vw":58.890094},{"c":58.78,"h":58.855,"l":58.65,"n":2148,"o":58.81,"t":"2026-10-06T19:15:00Z","v":116158,"vw":58.764268},{"c":58.735,"h":58.88,"l":58.645,"n":3513,"o":58.78,"t":"2026-10-06T19:30:00Z","v":202678,"vw":58.761426},{"c":58.93,"h":58.94,"l":58.65,"n":8450,"o":58.735,"t":"2026-10-06T19:45:00Z","v":561280,"vw":58.803823},{"c":58.93,"h":58.93,"l":58.93,"n":93,"o":58.93,"t":"2026-10-06T20:00:00Z","v":656184,"vw":58.93},{"c":58.93,"h":59,"l":58.93,"n":4,"o":59,"t":"2026-10-07T11:00:00Z","v":703,"vw":58.99},{"c":58.98,"h":58.98,"l":58.98,"n":1,"o":58.98,"t":"2026-10-07T11:15:00Z","v":250,"vw":58.98},{"c":59.23,"h":59.25,"l":59.21,"n":6,"o":59.21,"t":"2026-10-07T11:30:00Z","v":574,"vw":59.223214},{"c":59.28,"h":60.11,"l":59.04,"n":1902,"o":59.5,"t":"2026-10-07T13:30:00Z","v":150401,"vw":59.623379},{"c":59.12,"h":59.415,"l":59.01,"n":1244,"o":59.27,"t":"2026-10-07T13:45:00Z","v":51900,"vw":59.221658},{"c":58.95,"h":59.27,"l":58.92,"n":1446,"o":59.15,"t":"2026-10-07T14:00:00Z","v":66939,"vw":59.125712},{"c":58.71,"h":59.11,"l":58.61,"n":1419,"o":59.02,"t":"2026-10-07T14:15:00Z","v":56853,"vw":58.805195},{"c":58.705,"h":58.88,"l":58.63,"n":1589,"o":58.715,"t":"2026-10-07T14:30:00Z","v":83401,"vw":58.768499},{"c":58.54,"h":58.795,"l":58.525,"n":1231,"o":58.72,"t":"2026-10-07T14:45:00Z","v":55706,"vw":58.647137},{"c":58.57,"h":58.6,"l":58.32,"n":1136,"o":58.56,"t":"2026-10-07T15:00:00Z","v":49009,"vw":58.502007},{"c":58.33,"h":58.56,"l":58.23,"n":1150,"o":58.545,"t":"2026-10-07T15:15:00Z","v":46973,"vw":58.407872},{"c":58.32,"h":58.49,"l":58.32,"n":1202,"o":58.33,"t":"2026-10-07T15:30:00Z","v":47107,"vw":58.416899},{"c":58.025,"h":58.31,"l":58.025,"n":1315,"o":58.31,"t":"2026-10-07T15:45:00Z","v":67608,"vw":58.141692},{"c":58.24,"h":58.29,"l":57.98,"n":1231,"o":58.02,"t":"2026-10-07T16:00:00Z","v":58806,"vw":58.081965},{"c":58.2,"h":58.27,"l":58.035,"n":1243,"o":58.25,"t":"2026-10-07T16:15:00Z","v":62334,"vw":58.164688},{"c":58.07,"h":58.21,"l":58.04,"n":967,"o":58.205,"t":"2026-10-07T16:30:00Z","v":51706,"vw":58.114596},{"c":58.02,"h":58.15,"l":57.96,"n":971,"o":58.08,"t":"2026-10-07T16:45:00Z","v":45049,"vw":58.062525},{"c":58.05,"h":58.1,"l":57.94,"n":1408,"o":58.02,"t":"2026-10-07T17:00:00Z","v":74460,"vw":58.014971},{"c":58.02,"h":58.08,"l":57.99,"n":834,"o":58.05,"t":"2026-10-07T17:15:00Z","v":45571,"vw":58.026987},{"c":58.06,"h":58.1399,"l":58.02,"n":1072,"o":58.04,"t":"2026-10-07T17:30:00Z","v":45046,"vw":58.076401},{"c":58.11,"h":58.125,"l":57.97,"n":1110,"o":58.06,"t":"2026-10-07T17:45:00Z","v":62972,"vw":58.028361},{"c":58.165,"h":58.19,"l":58.07,"n":1202,"o":58.08,"t":"2026-10-07T18:00:00Z","v":54077,"vw":58.130921},{"c":58.185,"h":58.24,"l":58.145,"n":1129,"o":58.165,"t":"2026-10-07T18:15:00Z","v":46620,"vw":58.184471},{"c":58.185,"h":58.3,"l":58.16,"n":979,"o":58.18,"t":"2026-10-07T18:30:00Z","v":50171,"vw":58.204068},{"c":58.335,"h":58.35,"l":58.19,"n":1050,"o":58.2,"t":"2026-10-07T18:45:00Z","v":48116,"vw":58.293058},{"c":58.535,"h":58.59,"l":58.295,"n":1162,"o":58.3,"t":"2026-10-07T19:00:00Z","v":56913,"vw":58.47821},{"c":58.56,"h":58.69,"l":58.43,"n":2069,"o":58.535,"t":"2026-10-07T19:15:00Z","v":101028,"vw":58.602359},{"c":58.615,"h":58.67,"l":58.49,"n":2452,"o":58.56,"t":"2026-10-07T19:30:00Z","v":112629,"vw":58.581266},{"c":58.49,"h":58.62,"l":58.455,"n":6596,"o":58.62,"t":"2026-10-07T19:45:00Z","v":442080,"vw":58.516792},{"c":58.49,"h":58.49,"l":58.49,"n":94,"o":58.49,"t":"2026-10-07T20:00:00Z","v":584516,"vw":58.49},{"c":58.49,"h":58.49,"l":58.49,"n":3,"o":58.49,"t":"2026-10-08T08:00:00Z","v":207,"vw":58.49},{"c":58.98,"h":58.98,"l":58.98,"n":3,"o":58.98,"t":"2026-10-08T10:30:00Z","v":344,"vw":58.98},{"c":59.1,"h":59.27,"l":59.08,"n":17,"o":59.24,"t":"2026-10-08T11:00:00Z","v":1437,"vw":59.186667},{"c":59.4,"h":59.4,"l":59.4,"n":5,"o":59.4,"t":"2026-10-08T11:15:00Z","v":151,"vw":59.4},{"c":60.2,"h":60.2,"l":59.9,"n":151,"o":59.9,"t":"2026-10-08T11:30:00Z","v":11964,"vw":60.094881},{"c":60,"h":60.01,"l":60,"n":6,"o":60.01,"t":"2026-10-08T11:45:00Z","v":466,"vw":60.006667},{"c":60,"h":60.05,"l":60,"n":14,"o":60.05,"t":"2026-10-08T12:30:00Z","v":1200,"vw":60.008},{"c":60.12,"h":60.13,"l":60.12,"n":4,"o":60.13,"t":"2026-10-08T12:45:00Z","v":640,"vw":60.124739},{"c":60,"h":60.0349,"l":60,"n":50,"o":60.0349,"t":"2026-10-08T13:00:00Z","v":4169,"vw":60.003024},{"c":60,"h":60.4842,"l":60,"n":12,"o":60.4842,"t":"2026-10-08T13:15:00Z","v":6125,"vw":60.4087},{"c":59.6,"h":60.56,"l":59.06,"n":1482,"o":60.11,"t":"2026-10-08T13:30:00Z","v":144898,"vw":59.80938},{"c":59.67,"h":60.07,"l":59.53,"n":1531,"o":59.595,"t":"2026-10-08T13:45:00Z","v":117238,"vw":59.725716},{"c":59.52,"h":59.735,"l":59.49,"n":1491,"o":59.72,"t":"2026-10-08T14:00:00Z","v":83464,"vw":59.604383},{"c":59.685,"h":59.685,"l":59.475,"n":1630,"o":59.535,"t":"2026-10-08T14:15:00Z","v":73827,"vw":59.584168},{"c":59.76,"h":59.94,"l":59.63,"n":1378,"o":59.68,"t":"2026-10-08T14:30:00Z","v":44806,"vw":59.786743},{"c":60.2,"h":60.23,"l":59.72,"n":1666,"o":59.75,"t":"2026-10-08T14:45:00Z","v":87161,"vw":59.960478},{"c":59.99,"h":60.44,"l":59.99,"n":2241,"o":60.2,"t":"2026-10-08T15:00:00Z","v":140531,"vw":60.276321},{"c":59.86,"h":60.19,"l":59.8,"n":2489,"o":59.99,"t":"2026-10-08T15:15:00Z","v":119079,"vw":59.974419},{"c":59.935,"h":59.9917,"l":59.78,"n":1449,"o":59.85,"t":"2026-10-08T15:30:00Z","v":52247,"vw":59.881914},{"c":60.03,"h":60.04,"l":59.87,"n":1287,"o":59.935,"t":"2026-10-08T15:45:00Z","v":47690,"vw":59.9373},{"c":60.01,"h":60.03,"l":59.93,"n":1499,"o":60.01,"t":"2026-10-08T16:00:00Z","v":55565,"vw":59.994872},{"c":59.75,"h":60.05,"l":59.61,"n":4389,"o":60,"t":"2026-10-08T16:15:00Z","v":198452,"vw":59.813172},{"c":59.68,"h":59.795,"l":59.51,"n":1631,"o":59.75,"t":"2026-10-08T16:30:00Z","v":99560,"vw":59.684634},{"c":60.08,"h":60.1251,"l":59.6,"n":1901,"o":59.63,"t":"2026-10-08T16:45:00Z","v":90259,"vw":59.834032},{"c":60.255,"h":60.27,"l":60.07,"n":1773,"o":60.1,"t":"2026-10-08T17:00:00Z","v":77057,"vw":60.157109},{"c":60.415,"h":60.445,"l":60.17,"n":1730,"o":60.26,"t":"2026-10-08T17:15:00Z","v":63187,"vw":60.305501},{"c":60.45,"h":60.64,"l":60.39,"n":2063,"o":60.43,"t":"2026-10-08T17:30:00Z","v":94034,"vw":60.488764},{"c":60.52,"h":60.56,"l":60.385,"n":1897,"o":60.43,"t":"2026-10-08T17:45:00Z","v":78735,"vw":60.47457},{"c":60.5736,"h":60.7,"l":60.5,"n":1995,"o":60.515,"t":"2026-10-08T18:00:00Z","v":78307,"vw":60.633187},{"c":60.48,"h":60.605,"l":60.42,"n":1655,"o":60.58,"t":"2026-10-08T18:15:00Z","v":52537,"vw":60.508283},{"c":60.61,"h":60.695,"l":60.46,"n":1683,"o":60.47,"t":"2026-10-08T18:30:00Z","v":93857,"vw":60.574558},{"c":60.475,"h":60.61,"l":60.395,"n":1649,"o":60.58,"t":"2026-10-08T18:45:00Z","v":58456,"vw":60.490468},{"c":60.46,"h":60.53,"l":60.36,"n":1990,"o":60.475,"t":"2026-10-08T19:00:00Z","v":85363,"vw":60.446161},{"c":60.29,"h":60.585,"l":60.25,"n":2612,"o":60.45,"t":"2026-10-08T19:15:00Z","v":132737,"vw":60.441033},{"c":60.235,"h":60.35,"l":60.161,"n":2832,"o":60.28,"t":"2026-10-08T19:30:00Z","v":155653,"vw":60.23447},{"c":60.355,"h":60.375,"l":60.19,"n":8325,"o":60.24,"t":"2026-10-08T19:45:00Z","v":552645,"vw":60.260459},{"c":60.34,"h":60.34,"l":60.34,"n":81,"o":60.34,"t":"2026-10-08T20:00:00Z","v":2919858,"vw":60.34},{"c":60.38,"h":60.38,"l":60.38,"n":1,"o":60.38,"t":"2026-10-08T20:45:00Z","v":400,"vw":60.38},{"c":60.35,"h":60.35,"l":60.35,"n":4,"o":60.35,"t":"2026-10-09T08:00:00Z","v":173,"vw":60.35},{"c":60.39,"h":60.39,"l":60.39,"n":5,"o":60.39,"t":"2026-10-09T11:30:00Z","v":104,"vw":60.39},{"c":60.05,"h":60.096,"l":60.05,"n":2,"o":60.096,"t":"2026-10-09T12:15:00Z","v":307,"vw":60.064984},{"c":60.11,"h":60.11,"l":60.11,"n":6,"o":60.11,"t":"2026-10-09T13:15:00Z","v":162,"vw":60.11},{"c":60.645,"h":60.655,"l":59.84,"n":830,"o":60.25,"t":"2026-10-09T13:30:00Z","v":70631,"vw":60.195094},{"c":60.685,"h":60.76,"l":60.55,"n":1099,"o":60.58,"t":"2026-10-09T13:45:00Z","v":55739,"vw":60.649303},{"c":60.55,"h":60.84,"l":60.47,"n":1077,"o":60.77,"t":"2026-10-09T14:00:00Z","v":39351,"vw":60.678392},{"c":60.48,"h":60.8,"l":60.4,"n":1546,"o":60.56,"t":"2026-10-09T14:15:00Z","v":63202,"vw":60.578524},{"c":60.48,"h":60.68,"l":60.43,"n":1208,"o":60.49,"t":"2026-10-09T14:30:00Z","v":39684,"vw":60.52323},{"c":60.9,"h":60.9,"l":60.41,"n":1560,"o":60.46,"t":"2026-10-09T14:45:00Z","v":87910,"vw":60.677981},{"c":61.02,"h":61.03,"l":60.69,"n":1428,"o":60.9,"t":"2026-10-09T15:00:00Z","v":100374,"vw":60.914767},{"c":60.99,"h":61.115,"l":60.905,"n":1238,"o":61.03,"t":"2026-10-09T15:15:00Z","v":51759,"vw":61.023648},{"c":60.95,"h":61.067,"l":60.91,"n":1445,"o":60.97,"t":"2026-10-09T15:30:00Z","v":74364,"vw":60.980034},{"c":60.83,"h":60.98,"l":60.77,"n":1000,"o":60.95,"t":"2026-10-09T15:45:00Z","v":46907,"vw":60.856987},{"c":60.785,"h":60.84,"l":60.56,"n":1263,"o":60.815,"t":"2026-10-09T16:00:00Z","v":55207,"vw":60.701068},{"c":60.79,"h":60.86,"l":60.7,"n":1445,"o":60.78,"t":"2026-10-09T16:15:00Z","v":67362,"vw":60.764656},{"c":60.79,"h":61.015,"l":60.76,"n":1485,"o":60.8,"t":"2026-10-09T16:30:00Z","v":71071,"vw":60.88403},{"c":60.805,"h":60.94,"l":60.6807,"n":1365,"o":60.79,"t":"2026-10-09T16:45:00Z","v":66923,"vw":60.828978},{"c":60.77,"h":60.79,"l":60.57,"n":1245,"o":60.79,"t":"2026-10-09T17:00:00Z","v":65943,"vw":60.659048},{"c":60.8,"h":60.88,"l":60.765,"n":1308,"o":60.77,"t":"2026-10-09T17:15:00Z","v":76705,"vw":60.806107},{"c":60.725,"h":60.895,"l":60.58,"n":1930,"o":60.79,"t":"2026-10-09T17:30:00Z","v":118773,"vw":60.691917},{"c":60.81,"h":60.83,"l":60.55,"n":1595,"o":60.715,"t":"2026-10-09T17:45:00Z","v":108024,"vw":60.676998},{"c":60.5,"h":60.8,"l":60.5,"n":1274,"o":60.8,"t":"2026-10-09T18:00:00Z","v":64507,"vw":60.634272},{"c":60.42,"h":60.59,"l":60.39,"n":1191,"o":60.51,"t":"2026-10-09T18:15:00Z","v":53465,"vw":60.473963},{"c":60.24,"h":60.46,"l":60.24,"n":1340,"o":60.44,"t":"2026-10-09T18:30:00Z","v":57376,"vw":60.37635},{"c":60.535,"h":60.58,"l":60.0368,"n":2124,"o":60.24,"t":"2026-10-09T18:45:00Z","v":106902,"vw":60.347585},{"c":60.4,"h":60.57,"l":60.34,"n":1357,"o":60.5375,"t":"2026-10-09T19:00:00Z","v":70890,"vw":60.45316},{"c":60.405,"h":60.45,"l":60.265,"n":1595,"o":60.385,"t":"2026-10-09T19:15:00Z","v":66933,"vw":60.371478},{"c":60.17,"h":60.435,"l":60.17,"n":2371,"o":60.4,"t":"2026-10-09T19:30:00Z","v":121751,"vw":60.309515},{"c":60.04,"h":60.27,"l":60.01,"n":7261,"o":60.17,"t":"2026-10-09T19:45:00Z","v":543514,"vw":60.140701},{"c":60.03,"h":60.03,"l":60.03,"n":93,"o":60.03,"t":"2026-10-09T20:00:00Z","v":655992,"vw":60.03},{"c":60.006,"h":60.1,"l":59.54,"n":1006,"o":60.03,"t":"2026-10-12T13:30:00Z","v":85076,"vw":59.889622},{"c":59.985,"h":60.25,"l":59.87,"n":1037,"o":60.07,"t":"2026-10-12T13:45:00Z","v":54149,"vw":60.055525},{"c":59.93,"h":60.04,"l":59.6803,"n":1641,"o":59.98,"t":"2026-10-12T14:00:00Z","v":89330,"vw":59.874092},{"c":59.51,"h":59.98,"l":59.455,"n":1681,"o":59.96,"t":"2026-10-12T14:15:00Z","v":72816,"vw":59.691021},{"c":59.43,"h":59.57,"l":59.31,"n":1542,"o":59.46,"t":"2026-10-12T14:30:00Z","v":65344,"vw":59.421778},{"c":59.64,"h":59.705,"l":59.4099,"n":1990,"o":59.43,"t":"2026-10-12T14:45:00Z","v":107133,"vw":59.559981},{"c":59.785,"h":59.8,"l":59.52,"n":1446,"o":59.64,"t":"2026-10-12T15:00:00Z","v":79540,"vw":59.643513},{"c":59.89,"h":60,"l":59.68,"n":1392,"o":59.79,"t":"2026-10-12T15:15:00Z","v":69461,"vw":59.853052},{"c":59.73,"h":59.92,"l":59.73,"n":1176,"o":59.88,"t":"2026-10-12T15:30:00Z","v":52178,"vw":59.816121},{"c":59.685,"h":59.71,"l":59.545,"n":1091,"o":59.71,"t":"2026-10-12T15:45:00Z","v":46976,"vw":59.617755},{"c":59.66,"h":59.695,"l":59.605,"n":988,"o":59.685,"t":"2026-10-12T16:00:00Z","v":43811,"vw":59.654296},{"c":59.83,"h":59.84,"l":59.64,"n":1143,"o":59.65,"t":"2026-10-12T16:15:00Z","v":45251,"vw":59.732068},{"c":59.66,"h":59.84,"l":59.64,"n":1136,"o":59.835,"t":"2026-10-12T16:30:00Z","v":45968,"vw":59.726419},{"c":59.81,"h":59.81,"l":59.64,"n":1124,"o":59.67,"t":"2026-10-12T16:45:00Z","v":66912,"vw":59.712003},{"c":59.59,"h":59.79,"l":59.585,"n":1023,"o":59.79,"t":"2026-10-12T17:00:00Z","v":45786,"vw":59.699352},{"c":59.53,"h":59.66,"l":59.4601,"n":1085,"o":59.6,"t":"2026-10-12T17:15:00Z","v":51902,"vw":59.564573},{"c":59.44,"h":59.53,"l":59.425,"n":932,"o":59.52,"t":"2026-10-12T17:30:00Z","v":42524,"vw":59.474363},{"c":59.64,"h":59.64,"l":59.415,"n":940,"o":59.42,"t":"2026-10-12T17:45:00Z","v":41860,"vw":59.53409},{"c":59.545,"h":59.73,"l":59.545,"n":1192,"o":59.63,"t":"2026-10-12T18:00:00Z","v":61700,"vw":59.655998},{"c":59.46,"h":59.58,"l":59.46,"n":1074,"o":59.54,"t":"2026-10-12T18:15:00Z","v":47970,"vw":59.513766},{"c":59.35,"h":59.535,"l":59.35,"n":953,"o":59.46,"t":"2026-10-12T18:30:00Z","v":39913,"vw":59.46516},{"c":59.25,"h":59.36,"l":59.195,"n":1173,"o":59.34,"t":"2026-10-12T18:45:00Z","v":52693,"vw":59.280161},{"c":59.205,"h":59.265,"l":59.175,"n":1424,"o":59.23,"t":"2026-10-12T19:00:00Z","v":62020,"vw":59.209979},{"c":59.485,"h":59.5,"l":59.17,"n":1687,"o":59.2,"t":"2026-10-12T19:15:00Z","v":83360,"vw":59.389514},{"c":59.37,"h":59.54,"l":59.3525,"n":2524,"o":59.5,"t":"2026-10-12T19:30:00Z","v":113470,"vw":59.437682},{"c":59.42,"h":59.47,"l":59.24,"n":5874,"o":59.37,"t":"2026-10-12T19:45:00Z","v":392810,"vw":59.389981},{"c":59.41,"h":59.41,"l":59.41,"n":75,"o":59.41,"t":"2026-10-12T20:00:00Z","v":964950,"vw":59.41},{"c":59.41,"h":59.41,"l":59.41,"n":1,"o":59.41,"t":"2026-10-12T20:30:00Z","v":1338,"vw":59.41},{"c":59.292,"h":59.302,"l":59.292,"n":2,"o":59.302,"t":"2026-10-12T22:15:00Z","v":1077,"vw":59.296197},{"c":60.31,"h":60.36,"l":59.35,"n":1326,"o":59.52,"t":"2026-10-13T13:30:00Z","v":91880,"vw":59.802244},{"c":60.12,"h":60.47,"l":60.09,"n":1224,"o":60.315,"t":"2026-10-13T13:45:00Z","v":77129,"vw":60.289242},{"c":59.68,"h":60.151,"l":59.645,"n":1139,"o":60.1,"t":"2026-10-13T14:00:00Z","v":113688,"vw":59.895036},{"c":59.62,"h":59.76,"l":59.43,"n":1002,"o":59.7,"t":"2026-10-13T14:15:00Z","v":44118,"vw":59.589838},{"c":59.4,"h":59.6,"l":59.3,"n":1606,"o":59.6,"t":"2026-10-13T14:30:00Z","v":60314,"vw":59.416169},{"c":59.54,"h":59.635,"l":59.4,"n":1581,"o":59.4,"t":"2026-10-13T14:45:00Z","v":60708,"vw":59.538092},{"c":59.67,"h":59.84,"l":59.54,"n":1345,"o":59.56,"t":"2026-10-13T15:00:00Z","v":53454,"vw":59.714567},{"c":59.56,"h":59.695,"l":59.52,"n":1428,"o":59.66,"t":"2026-10-13T15:15:00Z","v":66355,"vw":59.578228},{"c":59.68,"h":59.7,"l":59.51,"n":1041,"o":59.54,"t":"2026-10-13T15:30:00Z","v":48030,"vw":59.591609},{"c":59.67,"h":59.71,"l":59.63,"n":959,"o":59.68,"t":"2026-10-13T15:45:00Z","v":38711,"vw":59.672737},{"c":59.85,"h":59.86,"l":59.64,"n":1050,"o":59.66,"t":"2026-10-13T16:00:00Z","v":46498,"vw":59.720657},{"c":59.745,"h":59.88,"l":59.71,"n":892,"o":59.85,"t":"2026-10-13T16:15:00Z","v":40968,"vw":59.801635},{"c":59.9,"h":59.91,"l":59.68,"n":941,"o":59.73,"t":"2026-10-13T16:30:00Z","v":46097,"vw":59.777963},{"c":60.07,"h":60.075,"l":59.86,"n":947,"o":59.88,"t":"2026-10-13T16:45:00Z","v":37732,"vw":59.968051},{"c":59.66,"h":60.065,"l":59.655,"n":1168,"o":60.06,"t":"2026-10-13T17:00:00Z","v":48308,"vw":59.904812},{"c":59.66,"h":59.72,"l":59.605,"n":971,"o":59.65,"t":"2026-10-13T17:15:00Z","v":44910,"vw":59.65243},{"c":59.57,"h":59.7,"l":59.47,"n":1800,"o":59.64,"t":"2026-10-13T17:30:00Z","v":102095,"vw":59.574857},{"c":59.73,"h":59.745,"l":59.56,"n":1116,"o":59.56,"t":"2026-10-13T17:45:00Z","v":50389,"vw":59.675929},{"c":59.76,"h":59.87,"l":59.71,"n":1347,"o":59.74,"t":"2026-10-13T18:00:00Z","v":59890,"vw":59.776185},{"c":59.69,"h":59.77,"l":59.61,"n":1121,"o":59.77,"t":"2026-10-13T18:15:00Z","v":41011,"vw":59.692483},{"c":59.86,"h":59.88,"l":59.69,"n":1105,"o":59.72,"t":"2026-10-13T18:30:00Z","v":43903,"vw":59.792908},{"c":59.84,"h":59.905,"l":59.81,"n":1052,"o":59.865,"t":"2026-10-13T18:45:00Z","v":41183,"vw":59.860435},{"c":59.9,"h":59.975,"l":59.835,"n":1276,"o":59.835,"t":"2026-10-13T19:00:00Z","v":55604,"vw":59.906305},{"c":60.05,"h":60.08,"l":59.91,"n":1629,"o":59.91,"t":"2026-10-13T19:15:00Z","v":75581,"vw":60.02095},{"c":60.115,"h":60.17,"l":60.03,"n":2403,"o":60.04,"t":"2026-10-13T19:30:00Z","v":119763,"vw":60.104967},{"c":60.01,"h":60.23,"l":59.98,"n":5967,"o":60.11,"t":"2026-10-13T19:45:00Z","v":363015,"vw":60.059317},{"c":60.01,"h":60.01,"l":60.01,"n":95,"o":60.01,"t":"2026-10-13T20:00:00Z","v":767291,"vw":60.01},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-13T20:30:00Z","v":8292,"vw":60.01},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-13T22:00:00Z","v":125,"vw":60.02},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-14T08:00:00Z","v":295,"vw":60.02},{"c":60.03,"h":60.04,"l":60.03,"n":5,"o":60.04,"t":"2026-10-14T13:00:00Z","v":500,"vw":60.0375},{"c":60.72,"h":60.82,"l":60.155,"n":1150,"o":60.26,"t":"2026-10-14T13:30:00Z","v":95932,"vw":60.393304},{"c":60.8,"h":60.9,"l":60.6,"n":1426,"o":60.73,"t":"2026-10-14T13:45:00Z","v":88158,"vw":60.773716},{"c":60.87,"h":61,"l":60.6,"n":1634,"o":60.805,"t":"2026-10-14T14:00:00Z","v":92011,"vw":60.808751},{"c":61.07,"h":61.19,"l":60.85,"n":1734,"o":60.88,"t":"2026-10-14T14:15:00Z","v":118779,"vw":61.062031},{"c":60.75,"h":61.1,"l":60.74,"n":1033,"o":61.1,"t":"2026-10-14T14:30:00Z","v":37080,"vw":60.882849},{"c":60.63,"h":60.81,"l":60.63,"n":1213,"o":60.755,"t":"2026-10-14T14:45:00Z","v":49003,"vw":60.737534},{"c":60.74,"h":60.79,"l":60.5816,"n":899,"o":60.63,"t":"2026-10-14T15:00:00Z","v":35987,"vw":60.700496},{"c":60.76,"h":60.79,"l":60.57,"n":1140,"o":60.73,"t":"2026-10-14T15:15:00Z","v":50665,"vw":60.678389},{"c":60.905,"h":60.92,"l":60.72,"n":1063,"o":60.76,"t":"2026-10-14T15:30:00Z","v":34884,"vw":60.80507},{"c":61.06,"h":61.06,"l":60.81,"n":1066,"o":60.895,"t":"2026-10-14T15:45:00Z","v":37830,"vw":60.934721},{"c":60.97,"h":61.16,"l":60.95,"n":1008,"o":61.055,"t":"2026-10-14T16:00:00Z","v":53624,"vw":61.041889},{"c":60.9,"h":61.03,"l":60.74,"n":1265,"o":60.9848,"t":"2026-10-14T16:15:00Z","v":72344,"vw":60.901567},{"c":60.995,"h":61.03,"l":60.9,"n":757,"o":60.92,"t":"2026-10-14T16:30:00Z","v":30292,"vw":60.978762},{"c":61.135,"h":61.16,"l":60.92,"n":874,"o":60.97,"t":"2026-10-14T16:45:00Z","v":33588,"vw":61.034719},{"c":61.155,"h":61.27,"l":60.995,"n":1210,"o":61.125,"t":"2026-10-14T17:00:00Z","v":60543,"vw":61.144873},{"c":61.19,"h":61.27,"l":61.07,"n":1289,"o":61.15,"t":"2026-10-14T17:15:00Z","v":62300,"vw":61.18185},{"c":61.075,"h":61.2299,"l":60.985,"n":851,"o":61.2,"t":"2026-10-14T17:30:00Z","v":38610,"vw":61.08075},{"c":60.95,"h":61.07,"l":60.92,"n":810,"o":61.06,"t":"2026-10-14T17:45:00Z","v":33484,"vw":60.984467},{"c":61.12,"h":61.12,"l":60.875,"n":1138,"o":60.94,"t":"2026-10-14T18:00:00Z","v":48670,"vw":60.981739},{"c":61.1301,"h":61.155,"l":61.04,"n":1172,"o":61.13,"t":"2026-10-14T18:15:00Z","v":49952,"vw":61.101456},{"c":61.12,"h":61.19,"l":61.095,"n":1235,"o":61.1399,"t":"2026-10-14T18:30:00Z","v":59863,"vw":61.136064},{"c":61.07,"h":61.2,"l":61.045,"n":1488,"o":61.12,"t":"2026-10-14T18:45:00Z","v":85377,"vw":61.128793},{"c":61.09,"h":61.2,"l":61.07,"n":1195,"o":61.07,"t":"2026-10-14T19:00:00Z","v":48478,"vw":61.13125},{"c":61.13,"h":61.235,"l":61.055,"n":1735,"o":61.0701,"t":"2026-10-14T19:15:00Z","v":76179,"vw":61.134415},{"c":61.16,"h":61.26,"l":60.935,"n":2969,"o":61.11,"t":"2026-10-14T19:30:00Z","v":150770,"vw":61.122522},{"c":61.175,"h":61.28,"l":61.1,"n":6957,"o":61.15,"t":"2026-10-14T19:45:00Z","v":382000,"vw":61.191212},{"c":61.21,"h":61.21,"l":61.17,"n":99,"o":61.17,"t":"2026-10-14T20:00:00Z","v":547369,"vw":61.17001},{"c":61.17,"h":61.17,"l":61.17,"n":1,"o":61.17,"t":"2026-10-14T20:45:00Z","v":9351,"vw":61.17},{"c":61.56,"h":61.56,"l":61.56,"n":6,"o":61.56,"t":"2026-10-15T08:00:00Z","v":175,"vw":61.56},{"c":61.42,"h":61.42,"l":61.42,"n":3,"o":61.42,"t":"2026-10-15T08:30:00Z","v":280,"vw":61.42},{"c":61.62,"h":61.62,"l":61.62,"n":6,"o":61.62,"t":"2026-10-15T10:00:00Z","v":225,"vw":61.62},{"c":61.69,"h":61.86,"l":61,"n":1476,"o":61.37,"t":"2026-10-15T13:30:00Z","v":88624,"vw":61.45234},{"c":61.98,"h":61.99,"l":61.46,"n":1684,"o":61.69,"t":"2026-10-15T13:45:00Z","v":71683,"vw":61.727042},{"c":62.22,"h":62.29,"l":61.7425,"n":2101,"o":61.92,"t":"2026-10-15T14:00:00Z","v":87904,"vw":62.054173},{"c":62.16,"h":62.38,"l":62.06,"n":2012,"o":62.25,"t":"2026-10-15T14:15:00Z","v":94307,"vw":62.251994},{"c":62.47,"h":62.505,"l":62.23,"n":1586,"o":62.23,"t":"2026-10-15T14:30:00Z","v":78326,"vw":62.413627},{"c":62.68,"h":62.765,"l":62.42,"n":1771,"o":62.45,"t":"2026-10-15T14:45:00Z","v":89918,"vw":62.624},{"c":62.81,"h":62.845,"l":62.59,"n":2859,"o":62.66,"t":"2026-10-15T15:00:00Z","v":149670,"vw":62.724935},{"c":62.81,"h":62.895,"l":62.7,"n":1554,"o":62.815,"t":"2026-10-15T15:15:00Z","v":69693,"vw":62.795415},{"c":62.81,"h":62.945,"l":62.66,"n":2193,"o":62.815,"t":"2026-10-15T15:30:00Z","v":111331,"vw":62.764547},{"c":62.72,"h":63.005,"l":62.67,"n":1621,"o":62.82,"t":"2026-10-15T15:45:00Z","v":86806,"vw":62.845441},{"c":62.5,"h":62.71,"l":62.47,"n":1634,"o":62.71,"t":"2026-10-15T16:00:00Z","v":94823,"vw":62.548569},{"c":62.66,"h":62.67,"l":62.33,"n":1252,"o":62.515,"t":"2026-10-15T16:15:00Z","v":61004,"vw":62.505179},{"c":62.42,"h":62.68,"l":62.4,"n":1162,"o":62.66,"t":"2026-10-15T16:30:00Z","v":55544,"vw":62.522636},{"c":62.38,"h":62.46,"l":62.34,"n":1082,"o":62.4,"t":"2026-10-15T16:45:00Z","v":55436,"vw":62.414111},{"c":62.37,"h":62.465,"l":62.28,"n":1027,"o":62.375,"t":"2026-10-15T17:00:00Z","v":53164,"vw":62.360574},{"c":62.37,"h":62.455,"l":62.34,"n":1447,"o":62.35,"t":"2026-10-15T17:15:00Z","v":75757,"vw":62.393257},{"c":62.51,"h":62.51,"l":62.31,"n":1549,"o":62.375,"t":"2026-10-15T17:30:00Z","v":83310,"vw":62.406186},{"c":62.62,"h":62.64,"l":62.301,"n":1784,"o":62.51,"t":"2026-10-15T17:45:00Z","v":129992,"vw":62.42745},{"c":62.69,"h":62.8,"l":62.6,"n":1300,"o":62.6,"t":"2026-10-15T18:00:00Z","v":66743,"vw":62.711777},{"c":62.66,"h":62.74,"l":62.63,"n":1315,"o":62.68,"t":"2026-10-15T18:15:00Z","v":56009,"vw":62.686182},{"c":62.64,"h":62.66,"l":62.545,"n":1467,"o":62.66,"t":"2026-10-15T18:30:00Z","v":85775,"vw":62.602477},{"c":62.53,"h":62.66,"l":62.52,"n":1662,"o":62.64,"t":"2026-10-15T18:45:00Z","v":111889,"vw":62.597481},{"c":62.67,"h":62.72,"l":62.48,"n":1864,"o":62.52,"t":"2026-10-15T19:00:00Z","v":101047,"vw":62.598758},{"c":62.36,"h":62.68,"l":62.36,"n":2750,"o":62.67,"t":"2026-10-15T19:15:00Z","v":177445,"vw":62.577038},{"c":62.355,"h":62.55,"l":62.28,"n":3229,"o":62.375,"t":"2026-10-15T19:30:00Z","v":185118,"vw":62.418092},{"c":62.67,"h":62.73,"l":62.295,"n":8863,"o":62.35,"t":"2026-10-15T19:45:00Z","v":541150,"vw":62.598481},{"c":62.67,"h":62.67,"l":62.66,"n":117,"o":62.66,"t":"2026-10-15T20:00:00Z","v":1307400,"vw":62.669989},{"c":62.67,"h":62.67,"l":62.67,"n":1,"o":62.67,"t":"2026-10-15T20:30:00Z","v":14492,"vw":62.67},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-15T23:45:00Z","v":200,"vw":62.8},{"c":62.98,"h":62.98,"l":62.98,"n":32,"o":62.98,"t":"2026-10-16T12:15:00Z","v":648,"vw":62.98},{"c":63.37,"h":63.37,"l":63.37,"n":4,"o":63.37,"t":"2026-10-16T12:30:00Z","v":381,"vw":63.37},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-16T12:45:00Z","v":102,"vw":63},{"c":63.17,"h":63.19,"l":62.98,"n":27,"o":62.98,"t":"2026-10-16T13:00:00Z","v":1183,"vw":63.064172},{"c":63.18,"h":63.72,"l":63.18,"n":1198,"o":63.24,"t":"2026-10-16T13:30:00Z","v":185059,"vw":63.319463},{"c":63.45,"h":63.63,"l":63.19,"n":1832,"o":63.24,"t":"2026-10-16T13:45:00Z","v":90716,"vw":63.477143},{"c":63.915,"h":64.09,"l":63.52,"n":3026,"o":63.52,"t":"2026-10-16T14:00:00Z","v":180155,"vw":63.817261},{"c":63.79,"h":64.06,"l":63.7,"n":1962,"o":63.925,"t":"2026-10-16T14:15:00Z","v":94186,"vw":63.869631},{"c":63.88,"h":64.12,"l":63.75,"n":2183,"o":63.77,"t":"2026-10-16T14:30:00Z","v":108861,"vw":63.918858},{"c":63.93,"h":64,"l":63.83,"n":1502,"o":63.865,"t":"2026-10-16T14:45:00Z","v":83476,"vw":63.933548},{"c":63.82,"h":63.93,"l":63.735,"n":1683,"o":63.93,"t":"2026-10-16T15:00:00Z","v":79047,"vw":63.830932},{"c":63.65,"h":63.87,"l":63.625,"n":1715,"o":63.82,"t":"2026-10-16T15:15:00Z","v":87861,"vw":63.750053},{"c":63.365,"h":63.72,"l":63.34,"n":1571,"o":63.655,"t":"2026-10-16T15:30:00Z","v":68427,"vw":63.604511},{"c":63.36,"h":63.55,"l":63.25,"n":1616,"o":63.34,"t":"2026-10-16T15:45:00Z","v":86223,"vw":63.413555},{"c":63.39,"h":63.5,"l":63.19,"n":1500,"o":63.32,"t":"2026-10-16T16:00:00Z","v":79543,"vw":63.355387},{"c":63.6,"h":63.63,"l":63.39,"n":1552,"o":63.4,"t":"2026-10-16T16:15:00Z","v":68123,"vw":63.484633},{"c":63.84,"h":63.845,"l":63.51,"n":1712,"o":63.59,"t":"2026-10-16T16:30:00Z","v":303176,"vw":63.704015},{"c":64.075,"h":64.1395,"l":63.825,"n":1994,"o":63.83,"t":"2026-10-16T16:45:00Z","v":156765,"vw":63.951924},{"c":63.8025,"h":64.14,"l":63.66,"n":1559,"o":64.06,"t":"2026-10-16T17:00:00Z","v":81105,"vw":63.891976},{"c":63.98,"h":64.03,"l":63.77,"n":1643,"o":63.805,"t":"2026-10-16T17:15:00Z","v":64537,"vw":63.886567},{"c":64.04,"h":64.11,"l":63.96,"n":1763,"o":63.97,"t":"2026-10-16T17:30:00Z","v":105799,"vw":64.036589},{"c":63.96,"h":64.08,"l":63.855,"n":1977,"o":64.03,"t":"2026-10-16T17:45:00Z","v":87359,"vw":63.966136},{"c":63.99,"h":64.06,"l":63.92,"n":1801,"o":63.97,"t":"2026-10-16T18:00:00Z","v":83004,"vw":63.989355},{"c":63.88,"h":64.01,"l":63.85,"n":1785,"o":63.99,"t":"2026-10-16T18:15:00Z","v":82915,"vw":63.941353},{"c":64.02,"h":64.02,"l":63.7676,"n":1531,"o":63.885,"t":"2026-10-16T18:30:00Z","v":69114,"vw":63.885121},{"c":64.04,"h":64.06,"l":63.965,"n":1728,"o":64.03,"t":"2026-10-16T18:45:00Z","v":84669,"vw":64.009908},{"c":63.995,"h":64.1,"l":63.97,"n":2027,"o":64.04,"t":"2026-10-16T19:00:00Z","v":87817,"vw":64.031695},{"c":63.925,"h":64.065,"l":63.92,"n":2486,"o":64,"t":"2026-10-16T19:15:00Z","v":116540,"vw":63.988941},{"c":63.87,"h":64.07,"l":63.85,"n":3227,"o":63.925,"t":"2026-10-16T19:30:00Z","v":143013,"vw":63.997597},{"c":64.02,"h":64.075,"l":63.8,"n":8208,"o":63.865,"t":"2026-10-16T19:45:00Z","v":466694,"vw":63.944535},{"c":64,"h":64.2,"l":64,"n":104,"o":64.01,"t":"2026-10-16T20:00:00Z","v":669024,"vw":64.010054},{"c":64.01,"h":64.01,"l":64.01,"n":1,"o":64.01,"t":"2026-10-16T20:30:00Z","v":1395,"vw":64.01},{"c":63.67,"h":63.67,"l":63.67,"n":4,"o":63.67,"t":"2026-10-19T08:00:00Z","v":298,"vw":63.67},{"c":63.45,"h":63.45,"l":63.45,"n":2,"o":63.45,"t":"2026-10-19T08:15:00Z","v":101,"vw":63.45},{"c":63.78,"h":63.78,"l":63.45,"n":27,"o":63.46,"t":"2026-10-19T08:30:00Z","v":903,"vw":63.598476},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-19T09:30:00Z","v":554,"vw":63.75},{"c":63.9,"h":63.92,"l":63.9,"n":3,"o":63.92,"t":"2026-10-19T09:45:00Z","v":320,"vw":63.909906},{"c":63.84,"h":63.84,"l":63.84,"n":2,"o":63.84,"t":"2026-10-19T11:30:00Z","v":164,"vw":63.84},{"c":63.5,"h":63.5,"l":63.5,"n":1,"o":63.5,"t":"2026-10-19T11:45:00Z","v":120,"vw":63.5},{"c":64.5,"h":64.5,"l":63.775,"n":1186,"o":64.06,"t":"2026-10-19T13:30:00Z","v":74505,"vw":64.137507},{"c":64.59,"h":64.725,"l":64.35,"n":1380,"o":64.49,"t":"2026-10-19T13:45:00Z","v":76416,"vw":64.540718},{"c":64.25,"h":64.675,"l":64.17,"n":2053,"o":64.57,"t":"2026-10-19T14:00:00Z","v":139968,"vw":64.515296},{"c":63.99,"h":64.27,"l":63.85,"n":1510,"o":64.235,"t":"2026-10-19T14:15:00Z","v":74190,"vw":64.056151},{"c":63.975,"h":64.17,"l":63.9,"n":1147,"o":63.99,"t":"2026-10-19T14:30:00Z","v":76132,"vw":64.054848},{"c":63.875,"h":63.965,"l":63.77,"n":1171,"o":63.91,"t":"2026-10-19T14:45:00Z","v":52541,"vw":63.865036},{"c":64.04,"h":64.07,"l":63.86,"n":1841,"o":63.89,"t":"2026-10-19T15:00:00Z","v":83959,"vw":63.994731},{"c":64.03,"h":64.18,"l":64,"n":1245,"o":64.055,"t":"2026-10-19T15:15:00Z","v":48308,"vw":64.058317},{"c":64.075,"h":64.29,"l":64.02,"n":1478,"o":64.05,"t":"2026-10-19T15:30:00Z","v":81924,"vw":64.160321},{"c":63.66,"h":64.125,"l":63.62,"n":1516,"o":64.09,"t":"2026-10-19T15:45:00Z","v":78568,"vw":63.934846},{"c":63.75,"h":63.79,"l":63.5806,"n":1385,"o":63.64,"t":"2026-10-19T16:00:00Z","v":55841,"vw":63.688885},{"c":63.81,"h":63.81,"l":63.67,"n":971,"o":63.75,"t":"2026-10-19T16:15:00Z","v":40964,"vw":63.733817},{"c":63.835,"h":63.86,"l":63.7401,"n":1001,"o":63.81,"t":"2026-10-19T16:30:00Z","v":42985,"vw":63.806774},{"c":63.69,"h":63.91,"l":63.61,"n":1066,"o":63.835,"t":"2026-10-19T16:45:00Z","v":50040,"vw":63.79237},{"c":63.72,"h":63.76,"l":63.62,"n":1310,"o":63.68,"t":"2026-10-19T17:00:00Z","v":116317,"vw":63.684244},{"c":63.6,"h":63.72,"l":63.47,"n":1110,"o":63.72,"t":"2026-10-19T17:15:00Z","v":73031,"vw":63.63082},{"c":63.74,"h":63.82,"l":63.58,"n":1274,"o":63.58,"t":"2026-10-19T17:30:00Z","v":66622,"vw":63.709051},{"c":63.8488,"h":63.8488,"l":63.66,"n":1335,"o":63.71,"t":"2026-10-19T17:45:00Z","v":102938,"vw":63.744139},{"c":63.81,"h":63.865,"l":63.755,"n":1446,"o":63.83,"t":"2026-10-19T18:00:00Z","v":86485,"vw":63.798588},{"c":63.79,"h":63.855,"l":63.765,"n":1339,"o":63.81,"t":"2026-10-19T18:15:00Z","v":70977,"vw":63.810982},{"c":64.065,"h":64.085,"l":63.76,"n":1487,"o":63.78,"t":"2026-10-19T18:30:00Z","v":88925,"vw":63.943806},{"c":64.015,"h":64.12,"l":63.98,"n":1456,"o":64.065,"t":"2026-10-19T18:45:00Z","v":65588,"vw":64.078248},{"c":63.93,"h":64.035,"l":63.87,"n":1333,"o":64.015,"t":"2026-10-19T19:00:00Z","v":61792,"vw":63.97338},{"c":63.78,"h":63.935,"l":63.775,"n":1634,"o":63.93,"t":"2026-10-19T19:15:00Z","v":81601,"vw":63.841819},{"c":63.765,"h":63.89,"l":63.695,"n":2352,"o":63.77,"t":"2026-10-19T19:30:00Z","v":118954,"vw":63.808478},{"c":63.71,"h":63.855,"l":63.7,"n":7107,"o":63.77,"t":"2026-10-19T19:45:00Z","v":420084,"vw":63.784737},{"c":63.65,"h":63.71,"l":63.65,"n":103,"o":63.71,"t":"2026-10-19T20:00:00Z","v":553301,"vw":63.709989},{"c":63.71,"h":63.71,"l":63.71,"n":1,"o":63.71,"t":"2026-10-19T20:30:00Z","v":21502,"vw":63.71},{"c":64.19,"h":64.21,"l":64.19,"n":8,"o":64.2,"t":"2026-10-20T09:30:00Z","v":506,"vw":64.2},{"c":64.32,"h":64.32,"l":64.32,"n":6,"o":64.32,"t":"2026-10-20T11:15:00Z","v":190,"vw":64.32},{"c":64.32,"h":64.32,"l":64.31,"n":2,"o":64.31,"t":"2026-10-20T11:30:00Z","v":200,"vw":64.315},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-20T13:00:00Z","v":500,"vw":64.5},{"c":64.15,"h":64.825,"l":63.92,"n":1051,"o":64.39,"t":"2026-10-20T13:30:00Z","v":97692,"vw":64.295156},{"c":63.68,"h":64.18,"l":63.68,"n":993,"o":64.055,"t":"2026-10-20T13:45:00Z","v":48724,"vw":63.90281},{"c":63.6,"h":63.78,"l":63.3,"n":1636,"o":63.67,"t":"2026-10-20T14:00:00Z","v":98710,"vw":63.460334},{"c":62.72,"h":63.67,"l":62.72,"n":1506,"o":63.605,"t":"2026-10-20T14:15:00Z","v":89934,"vw":63.329966},{"c":62.6,"h":62.84,"l":62.46,"n":1504,"o":62.72,"t":"2026-10-20T14:30:00Z","v":62729,"vw":62.632864},{"c":62.83,"h":63.09,"l":62.525,"n":2596,"o":62.55,"t":"2026-10-20T14:45:00Z","v":277946,"vw":62.929063},{"c":62.64,"h":62.9,"l":62.61,"n":1929,"o":62.845,"t":"2026-10-20T15:00:00Z","v":144252,"vw":62.773059},{"c":62.96,"h":63.15,"l":62.57,"n":1543,"o":62.62,"t":"2026-10-20T15:15:00Z","v":89874,"vw":62.937674},{"c":62.845,"h":63,"l":62.8,"n":1879,"o":62.965,"t":"2026-10-20T15:30:00Z","v":105171,"vw":62.888387},{"c":62.92,"h":62.92,"l":62.745,"n":1554,"o":62.84,"t":"2026-10-20T15:45:00Z","v":83244,"vw":62.852596},{"c":63.12,"h":63.13,"l":62.86,"n":1103,"o":62.91,"t":"2026-10-20T16:00:00Z","v":42886,"vw":62.974655},{"c":63.3,"h":63.31,"l":63.07,"n":961,"o":63.11,"t":"2026-10-20T16:15:00Z","v":34509,"vw":63.185411},{"c":63.45,"h":63.468,"l":63.26,"n":869,"o":63.33,"t":"2026-10-20T16:30:00Z","v":31243,"vw":63.344665},{"c":63.157,"h":63.46,"l":63.15,"n":837,"o":63.46,"t":"2026-10-20T16:45:00Z","v":34277,"vw":63.34629},{"c":63.14,"h":63.18,"l":62.97,"n":976,"o":63.18,"t":"2026-10-20T17:00:00Z","v":36814,"vw":63.089275},{"c":63.245,"h":63.27,"l":63.15,"n":788,"o":63.15,"t":"2026-10-20T17:15:00Z","v":45409,"vw":63.201323},{"c":63.27,"h":63.37,"l":63.25,"n":877,"o":63.26,"t":"2026-10-20T17:30:00Z","v":32432,"vw":63.308342},{"c":63.365,"h":63.378,"l":63.24,"n":871,"o":63.26,"t":"2026-10-20T17:45:00Z","v":37237,"vw":63.306445},{"c":63.52,"h":63.57,"l":63.37,"n":1428,"o":63.37,"t":"2026-10-20T18:00:00Z","v":75786,"vw":63.496489},{"c":63.505,"h":63.62,"l":63.455,"n":960,"o":63.52,"t":"2026-10-20T18:15:00Z","v":39288,"vw":63.540894},{"c":63.69,"h":63.69,"l":63.5,"n":1935,"o":63.505,"t":"2026-10-20T18:30:00Z","v":103015,"vw":63.575641},{"c":63.81,"h":63.8399,"l":63.66,"n":1253,"o":63.67,"t":"2026-10-20T18:45:00Z","v":54203,"vw":63.734334},{"c":63.77,"h":63.89,"l":63.75,"n":1477,"o":63.815,"t":"2026-10-20T19:00:00Z","v":76123,"vw":63.812431},{"c":63.925,"h":63.93,"l":63.77,"n":1746,"o":63.77,"t":"2026-10-20T19:15:00Z","v":91945,"vw":63.842608},{"c":64.1,"h":64.11,"l":63.91,"n":2711,"o":63.91,"t":"2026-10-20T19:30:00Z","v":128620,"vw":64.019425},{"c":63.965,"h":64.18,"l":63.92,"n":6982,"o":64.11,"t":"2026-10-20T19:45:00Z","v":411390,"vw":64.027867},{"c":63.96,"h":63.97,"l":63.96,"n":91,"o":63.97,"t":"2026-10-20T20:00:00Z","v":636744,"vw":63.960027},{"c":63.96,"h":63.96,"l":63.96,"n":1,"o":63.96,"t":"2026-10-20T20:30:00Z","v":10602,"vw":63.96},{"c":63.2086,"h":63.2086,"l":63.2086,"n":1,"o":63.2086,"t":"2026-10-20T23:00:00Z","v":313,"vw":63.2086},{"c":63.21,"h":63.87,"l":63.03,"n":860,"o":63.56,"t":"2026-10-21T13:30:00Z","v":74024,"vw":63.395815},{"c":63.48,"h":63.57,"l":63.1,"n":1149,"o":63.21,"t":"2026-10-21T13:45:00Z","v":41719,"vw":63.326622},{"c":63.235,"h":63.545,"l":63.15,"n":767,"o":63.52,"t":"2026-10-21T14:00:00Z","v":36155,"vw":63.378566},{"c":62.8968,"h":63.15,"l":62.855,"n":1327,"o":63.15,"t":"2026-10-21T14:15:00Z","v":56002,"vw":62.995726},{"c":62.925,"h":63.19,"l":62.905,"n":1208,"o":62.94,"t":"2026-10-21T14:30:00Z","v":50789,"vw":63.034758},{"c":62.99,"h":63.15,"l":62.75,"n":1281,"o":62.93,"t":"2026-10-21T14:45:00Z","v":66394,"vw":62.965855},{"c":62.95,"h":62.9783,"l":62.74,"n":1255,"o":62.96,"t":"2026-10-21T15:00:00Z","v":53975,"vw":62.850819},{"c":62.755,"h":62.99,"l":62.7,"n":1587,"o":62.95,"t":"2026-10-21T15:15:00Z","v":73765,"vw":62.867228},{"c":62.735,"h":62.8,"l":62.655,"n":1143,"o":62.72,"t":"2026-10-21T15:30:00Z","v":41952,"vw":62.729221},{"c":62.6,"h":62.74,"l":62.56,"n":1496,"o":62.725,"t":"2026-10-21T15:45:00Z","v":78838,"vw":62.658972},{"c":62.83,"h":62.86,"l":62.59,"n":1139,"o":62.6,"t":"2026-10-21T16:00:00Z","v":50615,"vw":62.748399},{"c":62.89,"h":62.93,"l":62.83,"n":1202,"o":62.85,"t":"2026-10-21T16:15:00Z","v":52396,"vw":62.880635},{"c":62.57,"h":62.9,"l":62.3,"n":1944,"o":62.9,"t":"2026-10-21T16:30:00Z","v":91243,"vw":62.540051},{"c":62.5,"h":62.69,"l":62.5,"n":1445,"o":62.55,"t":"2026-10-21T16:45:00Z","v":77834,"vw":62.615835},{"c":62.51,"h":62.51,"l":62.31,"n":1285,"o":62.49,"t":"2026-10-21T17:00:00Z","v":49233,"vw":62.420209},{"c":62.59,"h":62.6,"l":62.4,"n":1226,"o":62.495,"t":"2026-10-21T17:15:00Z","v":52978,"vw":62.506475},{"c":62.905,"h":62.974,"l":62.575,"n":1705,"o":62.58,"t":"2026-10-21T17:30:00Z","v":83569,"vw":62.840375},{"c":63.04,"h":63.05,"l":62.79,"n":1332,"o":62.9,"t":"2026-10-21T17:45:00Z","v":61468,"vw":62.913342},{"c":63.01,"h":63.095,"l":62.955,"n":1406,"o":63.04,"t":"2026-10-21T18:00:00Z","v":55972,"vw":63.03572},{"c":62.93,"h":63.05,"l":62.93,"n":1459,"o":63.02,"t":"2026-10-21T18:15:00Z","v":56630,"vw":62.97565},{"c":63.17,"h":63.175,"l":62.95,"n":1516,"o":62.95,"t":"2026-10-21T18:30:00Z","v":77220,"vw":63.10947},{"c":63.29,"h":63.35,"l":63.1,"n":2355,"o":63.17,"t":"2026-10-21T18:45:00Z","v":128860,"vw":63.254712},{"c":63.32,"h":63.355,"l":63.195,"n":1868,"o":63.29,"t":"2026-10-21T19:00:00Z","v":81657,"vw":63.291018},{"c":63.12,"h":63.32,"l":63.07,"n":2098,"o":63.3,"t":"2026-10-21T19:15:00Z","v":92942,"vw":63.17924},{"c":63.235,"h":63.275,"l":63.03,"n":2617,"o":63.13,"t":"2026-10-21T19:30:00Z","v":128705,"vw":63.185969},{"c":63.295,"h":63.375,"l":63.18,"n":7348,"o":63.23,"t":"2026-10-21T19:45:00Z","v":481519,"vw":63.295679},{"c":63.27,"h":63.27,"l":63.27,"n":93,"o":63.27,"t":"2026-10-21T20:00:00Z","v":572097,"vw":63.27},{"c":63.27,"h":63.65,"l":63.27,"n":6,"o":63.6,"t":"2026-10-21T20:30:00Z","v":3944,"vw":63.360252},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-21T23:30:00Z","v":150,"vw":63},{"c":63.57,"h":63.63,"l":63.36,"n":13,"o":63.38,"t":"2026-10-22T08:00:00Z","v":976,"vw":63.527447},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-22T10:15:00Z","v":100,"vw":63.9},{"c":63.66,"h":63.66,"l":63.66,"n":5,"o":63.66,"t":"2026-10-22T11:00:00Z","v":2097,"vw":63.66},{"c":64.39,"h":64.49,"l":64.2,"n":78,"o":64.2,"t":"2026-10-22T12:00:00Z","v":6700,"vw":64.406262},{"c":64.5,"h":64.51,"l":64.5,"n":4,"o":64.5,"t":"2026-10-22T12:15:00Z","v":978,"vw":64.50113},{"c":64.49,"h":64.49,"l":64.49,"n":5,"o":64.49,"t":"2026-10-22T12:45:00Z","v":267,"vw":64.49},{"c":64.5,"h":64.51,"l":64.5,"n":13,"o":64.51,"t":"2026-10-22T13:00:00Z","v":1800,"vw":64.501852},{"c":64.66,"h":64.66,"l":64.5,"n":2,"o":64.5,"t":"2026-10-22T13:15:00Z","v":321,"vw":64.549844},{"c":63.6,"h":64.54,"l":63.58,"n":1044,"o":64.38,"t":"2026-10-22T13:30:00Z","v":87949,"vw":63.910454},{"c":63.545,"h":64.04,"l":63.42,"n":1170,"o":63.7,"t":"2026-10-22T13:45:00Z","v":60586,"vw":63.718301},{"c":63.325,"h":63.71,"l":63.17,"n":1317,"o":63.48,"t":"2026-10-22T14:00:00Z","v":56956,"vw":63.440889},{"c":63.43,"h":63.68,"l":63.23,"n":1384,"o":63.325,"t":"2026-10-22T14:15:00Z","v":57171,"vw":63.467484},{"c":63.385,"h":63.47,"l":63.195,"n":1345,"o":63.39,"t":"2026-10-22T14:30:00Z","v":45368,"vw":63.343743},{"c":63.18,"h":63.515,"l":63.17,"n":1338,"o":63.38,"t":"2026-10-22T14:45:00Z","v":51970,"vw":63.314694},{"c":63.62,"h":63.87,"l":63.21,"n":1177,"o":63.27,"t":"2026-10-22T15:00:00Z","v":41307,"vw":63.643806},{"c":63.525,"h":63.66,"l":63.465,"n":1200,"o":63.63,"t":"2026-10-22T15:15:00Z","v":36955,"vw":63.55219},{"c":63.47,"h":63.575,"l":63.41,"n":1564,"o":63.51,"t":"2026-10-22T15:30:00Z","v":61171,"vw":63.473601},{"c":63.77,"h":63.78,"l":63.44,"n":1199,"o":63.49,"t":"2026-10-22T15:45:00Z","v":48261,"vw":63.540465},{"c":64,"h":64.01,"l":63.77,"n":1074,"o":63.8,"t":"2026-10-22T16:00:00Z","v":40168,"vw":63.899807},{"c":64.315,"h":64.325,"l":63.97,"n":883,"o":64.025,"t":"2026-10-22T16:15:00Z","v":47084,"vw":64.132166},{"c":64.38,"h":64.435,"l":64.2201,"n":1104,"o":64.315,"t":"2026-10-22T16:30:00Z","v":48484,"vw":64.306451},{"c":64.605,"h":64.69,"l":64.37,"n":1120,"o":64.38,"t":"2026-10-22T16:45:00Z","v":45927,"vw":64.546367},{"c":64.65,"h":64.73,"l":64.55,"n":1333,"o":64.59,"t":"2026-10-22T17:00:00Z","v":59849,"vw":64.630247},{"c":64.61,"h":64.65,"l":64.44,"n":1599,"o":64.65,"t":"2026-10-22T17:15:00Z","v":77282,"vw":64.513371},{"c":64.75,"h":64.77,"l":64.52,"n":1501,"o":64.62,"t":"2026-10-22T17:30:00Z","v":55619,"vw":64.664996},{"c":65.075,"h":65.095,"l":64.765,"n":1569,"o":64.765,"t":"2026-10-22T17:45:00Z","v":64932,"vw":64.936058},{"c":65.085,"h":65.09,"l":64.95,"n":1821,"o":65.06,"t":"2026-10-22T18:00:00Z","v":95563,"vw":65.023477},{"c":65.17,"h":65.22,"l":65.02,"n":1769,"o":65.09,"t":"2026-10-22T18:15:00Z","v":97228,"vw":65.088374},{"c":64.825,"h":65.195,"l":64.825,"n":1944,"o":65.16,"t":"2026-10-22T18:30:00Z","v":131904,"vw":65.004847},{"c":64.905,"h":65.005,"l":64.77,"n":1577,"o":64.8,"t":"2026-10-22T18:45:00Z","v":111060,"vw":64.896768},{"c":65.1,"h":65.13,"l":64.8,"n":1530,"o":64.94,"t":"2026-10-22T19:00:00Z","v":72749,"vw":64.919761},{"c":65.075,"h":65.16,"l":65.01,"n":1979,"o":65.1,"t":"2026-10-22T19:15:00Z","v":84626,"vw":65.084432},{"c":65.25,"h":65.335,"l":65.095,"n":2994,"o":65.1,"t":"2026-10-22T19:30:00Z","v":141129,"vw":65.246959},{"c":65.36,"h":65.65,"l":65.23,"n":8367,"o":65.255,"t":"2026-10-22T19:45:00Z","v":558365,"vw":65.369689},{"c":65.37,"h":65.37,"l":65.37,"n":112,"o":65.37,"t":"2026-10-22T20:00:00Z","v":517650,"vw":65.37},{"c":65.37,"h":65.37,"l":65.37,"n":1,"o":65.37,"t":"2026-10-22T20:30:00Z","v":10883,"vw":65.37},{"c":65.5,"h":65.5,"l":65.5,"n":6,"o":65.5,"t":"2026-10-22T20:45:00Z","v":149,"vw":65.5},{"c":65.37,"h":65.37,"l":65.37,"n":1,"o":65.37,"t":"2026-10-22T21:00:00Z","v":2500,"vw":65.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3936410507349415,"strike":81.2717898530117,"iv":0.522541335219253,"gamma":0.020592080564085694,"theta":-0.027639315347151108,"vega":0.03187413104207369,"rho":0.0046389543580450734,"breakevenPct":24.927995875396412},{"delta":0.15,"premium":0.5601203501094092,"strike":74.28884026258206,"iv":0.4012089715536105,"gamma":0.03090240700218818,"theta":-0.030410940919037198,"vega":0.04230831509846827,"rho":0.006990338711651186,"breakevenPct":14.500475160917027},{"delta":0.2,"premium":0.8199671772428885,"strike":72.92122538293216,"iv":0.4160339168490153,"gamma":0.03609934354485777,"theta":-0.03812428884026259,"vega":0.05117045951859957,"rho":0.009325693756645648,"breakevenPct":12.805862873145255},{"delta":0.25,"premium":1.1138971315529178,"strike":71.64441147378832,"iv":0.4239881305637982,"gamma":0.040164094955489615,"theta":-0.04399080118694362,"vega":0.057904154302670624,"rho":0.011644955799852814,"breakevenPct":11.302292497080078},{"delta":0.3,"premium":1.4229970326409493,"strike":70.40801186943621,"iv":0.42888427299703263,"gamma":0.04372492581602374,"theta":-0.049035311572700295,"vega":0.06369050445103858,"rho":0.013957055061917654,"breakevenPct":9.883752336051938},{"delta":0.35,"premium":1.7525815217391303,"strike":69.24139492753623,"iv":0.42776902173913045,"gamma":0.046599275362318844,"theta":-0.052095833333333334,"vega":0.0676330615942029,"rho":0.01626276200934008,"breakevenPct":8.603298836278665},{"delta":0.4,"premium":2.092255434782609,"strike":68.10914855072464,"iv":0.42369293478260867,"gamma":0.04913550724637682,"theta":-0.05417916666666667,"vega":0.07066748188405797,"rho":0.01856532050328192,"breakevenPct":7.390858169660772},{"delta":0.45,"premium":2.481086439333862,"strike":67.04203013481364,"iv":0.42206788263283107,"gamma":0.0505,"theta":-0.05559310071371927,"vega":0.07240991276764473,"rho":0.02084109815317844,"breakevenPct":6.353245485922446},{"delta":0.5,"premium":2.92716098334655,"strike":66.050753370341,"iv":0.42329706582077714,"gamma":0.0505,"theta":-0.05622751784298176,"vega":0.07264781919111817,"rho":0.023085689452217,"breakevenPct":5.519220366662919},{"delta":0.55,"premium":3.373235527359239,"strike":65.05947660586835,"iv":0.4245262490087232,"gamma":0.0505,"theta":-0.056861934972244246,"vega":0.0728857256145916,"rho":0.02533028075125556,"breakevenPct":4.685195247403392},{"delta":0.6,"premium":3.9816831683168314,"strike":64.03052805280528,"iv":0.4292922442244224,"gamma":0.04828960396039604,"theta":-0.0558529702970297,"vega":0.07037937293729374,"rho":0.027469393381690525,"breakevenPct":4.041932417197665},{"delta":0.65,"premium":4.600495049504951,"strike":62.99917491749175,"iv":0.43428399339933993,"gamma":0.04593811881188119,"theta":-0.054739108910891086,"vega":0.06769785478547855,"rho":0.029601773331150792,"breakevenPct":3.4108459033145184},{"delta":0.7,"premium":5.353515624999999,"strike":61.8701171875,"iv":0.4406052734375,"gamma":0.04255761718750001,"theta":-0.052537109375,"vega":0.063527734375,"rho":0.03163729914091038,"breakevenPct":2.8356016712559287},{"delta":0.75,"premium":6.232421875000001,"strike":60.6494140625,"iv":0.4481736328125,"gamma":0.0382119140625,"theta":-0.049314453125,"vega":0.057961328124999996,"rho":0.0335819772692453,"breakevenPct":2.31273663377696},{"delta":0.8,"premium":7.024469820554651,"strike":59.52283849918434,"iv":0.43861044045676995,"gamma":0.03383866231647634,"theta":-0.04363001631321369,"vega":0.05070554649265904,"rho":0.03559506208353092,"breakevenPct":1.8009917695257562},{"delta":0.85,"premium":7.717781402936379,"strike":58.50326264274062,"iv":0.40957292006525287,"gamma":0.02943409461663948,"theta":-0.03514714518760196,"vega":0.04152936378466558,"rho":0.03768590834423912,"breakevenPct":1.301887785952269},{"delta":0.9,"premium":8.436435643564359,"strike":57.46039603960396,"iv":0.38119168316831686,"gamma":0.024928910891089104,"theta":-0.026668514851485147,"vega":0.03228772277227722,"rho":0.039757646549025576,"breakevenPct":0.8059227216893342}],"put":[{"delta":0.1,"premium":0.44843444227005874,"strike":55.48434442270059,"iv":0.48504285714285716,"gamma":0.01960802348336595,"theta":-0.026075538160469668,"vega":0.03208923679060666,"rho":-0.005727024759152286,"breakevenPct":15.80861254332182},{"delta":0.15,"premium":0.700190114068441,"strike":57.77883396704689,"iv":0.4595816223067174,"gamma":0.027404182509505704,"theta":-0.032725728770595694,"vega":0.042694550063371355,"rho":-0.00860365947246058,"breakevenPct":12.683732823958314},{"delta":0.2,"premium":0.9853612167300382,"strike":59.363117870722434,"iv":0.44868174904942965,"gamma":0.033677946768060844,"theta":-0.03798555133079848,"vega":0.05118631178707225,"rho":-0.011491556973078916,"breakevenPct":10.696410197349868},{"delta":0.25,"premium":1.3109595484477894,"strike":60.70319849482596,"iv":0.44278109125117593,"gamma":0.038562746942615245,"theta":-0.04226585136406397,"vega":0.05791909689557855,"rho":-0.014398156529753717,"breakevenPct":9.144502147195702},{"delta":0.3,"premium":1.6637347130761992,"strike":61.879115710254,"iv":0.44024111006585137,"gamma":0.042513828786453434,"theta":-0.045887676387582316,"vega":0.06346942615239887,"rho":-0.017317328371603602,"breakevenPct":7.885297541413809},{"delta":0.35,"premium":2.0504142502071248,"strike":62.98881524440762,"iv":0.4373748964374482,"gamma":0.045616735708367856,"theta":-0.048367025683512845,"vega":0.06767091963545982,"rho":-0.02025472288637422,"breakevenPct":6.779255018815219},{"delta":0.4,"premium":2.4750207125103563,"strike":64.02444076222038,"iv":0.4341437448218724,"gamma":0.047770836785418394,"theta":-0.049568351284175645,"vega":0.070363545981773,"rho":-0.023212502086107017,"breakevenPct":5.844546351981},{"delta":0.45,"premium":2.907183212267958,"strike":65.05851493139629,"iv":0.43105318805488296,"gamma":0.049797659402744145,"theta":-0.05066255044390638,"vega":0.07288595641646489,"rho":-0.026174985364598394,"breakevenPct":4.923769742805071},{"delta":0.5,"premium":3.4620661824051657,"strike":66.06739305891848,"iv":0.4302460855528652,"gamma":0.04975730427764326,"theta":-0.050016868442292174,"vega":0.07264382566585957,"rho":-0.029213869370513623,"breakevenPct":4.229268966631003},{"delta":0.55,"premium":4.016949152542374,"strike":67.07627118644068,"iv":0.42943898305084743,"gamma":0.04971694915254237,"theta":-0.049371186440677964,"vega":0.07240169491525424,"rho":-0.032252753376428855,"breakevenPct":3.5347681904569352},{"delta":0.6,"premium":4.720342910101946,"strike":68.17191844300278,"iv":0.4320295644114921,"gamma":0.048221779425393886,"theta":-0.047917423540315106,"vega":0.070606765523633,"rho":-0.03539411543349621,"breakevenPct":2.9347169452335478},{"delta":0.65,"premium":5.5312789620018545,"strike":69.33039851714551,"iv":0.4370805375347544,"gamma":0.04567312326227989,"theta":-0.0458784986098239,"vega":0.06768739573679333,"rho":-0.03860968573450131,"breakevenPct":2.403060187939961},{"delta":0.7,"premium":6.544088050314466,"strike":70.66352201257861,"iv":0.44652905660377357,"gamma":0.04212981132075472,"theta":-0.043426037735849056,"vega":0.06374402515723271,"rho":-0.04197486622162884,"breakevenPct":1.9130580353921567},{"delta":0.75,"premium":7.833396226415096,"strike":72.23584905660377,"iv":0.46200075471698115,"gamma":0.03722415094339623,"theta":-0.04040716981132075,"vega":0.05839811320754717,"rho":-0.045544963030033074,"breakevenPct":1.480108872282886},{"delta":0.8,"premium":10.425000000000006,"strike":75.02631578947368,"iv":0.5216800000000001,"gamma":0.02915157894736841,"theta":-0.03968210526315789,"vega":0.05154789473684209,"rho":-0.05011480348765175,"breakevenPct":1.1758975226041388},{"delta":0.85,"premium":14.591666666666665,"strike":79.41228070175438,"iv":0.60168,"gamma":0.021081403508771936,"theta":-0.036699649122807015,"vega":0.042863684210526325,"rho":-0.05593033128060867,"breakevenPct":0.8404252178557305},{"delta":0.9,"premium":17.380150462962963,"strike":82.50578703703704,"iv":0.5835333333333333,"gamma":0.015589814814814817,"theta":-0.023821180555555557,"vega":0.03137615740740741,"rho":-0.060674940944318446,"breakevenPct":0.41981470149973393}]},"raw":{"call":[{"delta":0.1,"premium":0.3936410507349415,"strike":81.2717898530117,"iv":0.522541335219253,"gamma":0.020592080564085694,"theta":-0.027639315347151108,"vega":0.03187413104207369,"rho":0.0046389543580450734,"breakevenPct":24.927995875396412},{"delta":0.15,"premium":0.5601203501094092,"strike":74.28884026258206,"iv":0.4012089715536105,"gamma":0.03090240700218818,"theta":-0.030410940919037198,"vega":0.04230831509846827,"rho":0.006990338711651186,"breakevenPct":14.500475160917027},{"delta":0.2,"premium":0.8199671772428885,"strike":72.92122538293216,"iv":0.4160339168490153,"gamma":0.03609934354485777,"theta":-0.03812428884026259,"vega":0.05117045951859957,"rho":0.009325693756645648,"breakevenPct":12.805862873145255},{"delta":0.25,"premium":1.1138971315529178,"strike":71.64441147378832,"iv":0.4239881305637982,"gamma":0.040164094955489615,"theta":-0.04399080118694362,"vega":0.057904154302670624,"rho":0.011644955799852814,"breakevenPct":11.302292497080078},{"delta":0.3,"premium":1.4229970326409493,"strike":70.40801186943621,"iv":0.42888427299703263,"gamma":0.04372492581602374,"theta":-0.049035311572700295,"vega":0.06369050445103858,"rho":0.013957055061917654,"breakevenPct":9.883752336051938},{"delta":0.35,"premium":1.7525815217391303,"strike":69.24139492753623,"iv":0.42776902173913045,"gamma":0.046599275362318844,"theta":-0.052095833333333334,"vega":0.0676330615942029,"rho":0.01626276200934008,"breakevenPct":8.603298836278665},{"delta":0.4,"premium":2.092255434782609,"strike":68.10914855072464,"iv":0.42369293478260867,"gamma":0.04913550724637682,"theta":-0.05417916666666667,"vega":0.07066748188405797,"rho":0.01856532050328192,"breakevenPct":7.390858169660772},{"delta":0.45,"premium":2.481086439333862,"strike":67.04203013481364,"iv":0.42206788263283107,"gamma":0.0505,"theta":-0.05559310071371927,"vega":0.07240991276764473,"rho":0.02084109815317844,"breakevenPct":6.353245485922446},{"delta":0.5,"premium":2.92716098334655,"strike":66.050753370341,"iv":0.42329706582077714,"gamma":0.0505,"theta":-0.05622751784298176,"vega":0.07264781919111817,"rho":0.023085689452217,"breakevenPct":5.519220366662919},{"delta":0.55,"premium":3.373235527359239,"strike":65.05947660586835,"iv":0.4245262490087232,"gamma":0.0505,"theta":-0.056861934972244246,"vega":0.0728857256145916,"rho":0.02533028075125556,"breakevenPct":4.685195247403392},{"delta":0.6,"premium":3.9816831683168314,"strike":64.03052805280528,"iv":0.4292922442244224,"gamma":0.04828960396039604,"theta":-0.0558529702970297,"vega":0.07037937293729374,"rho":0.027469393381690525,"breakevenPct":4.041932417197665},{"delta":0.65,"premium":4.600495049504951,"strike":62.99917491749175,"iv":0.43428399339933993,"gamma":0.04593811881188119,"theta":-0.054739108910891086,"vega":0.06769785478547855,"rho":0.029601773331150792,"breakevenPct":3.4108459033145184},{"delta":0.7,"premium":5.353515624999999,"strike":61.8701171875,"iv":0.4406052734375,"gamma":0.04255761718750001,"theta":-0.052537109375,"vega":0.063527734375,"rho":0.03163729914091038,"breakevenPct":2.8356016712559287},{"delta":0.75,"premium":6.232421875000001,"strike":60.6494140625,"iv":0.4481736328125,"gamma":0.0382119140625,"theta":-0.049314453125,"vega":0.057961328124999996,"rho":0.0335819772692453,"breakevenPct":2.31273663377696},{"delta":0.8,"premium":7.024469820554651,"strike":59.52283849918434,"iv":0.43861044045676995,"gamma":0.03383866231647634,"theta":-0.04363001631321369,"vega":0.05070554649265904,"rho":0.03559506208353092,"breakevenPct":1.8009917695257562},{"delta":0.85,"premium":7.717781402936379,"strike":58.50326264274062,"iv":0.40957292006525287,"gamma":0.02943409461663948,"theta":-0.03514714518760196,"vega":0.04152936378466558,"rho":0.03768590834423912,"breakevenPct":1.301887785952269},{"delta":0.9,"premium":8.436435643564359,"strike":57.46039603960396,"iv":0.38119168316831686,"gamma":0.024928910891089104,"theta":-0.026668514851485147,"vega":0.03228772277227722,"rho":0.039757646549025576,"breakevenPct":0.8059227216893342}],"put":[{"delta":0.1,"premium":0.44843444227005874,"strike":55.48434442270059,"iv":0.48504285714285716,"gamma":0.01960802348336595,"theta":-0.026075538160469668,"vega":0.03208923679060666,"rho":-0.005727024759152286,"breakevenPct":15.80861254332182},{"delta":0.15,"premium":0.700190114068441,"strike":57.77883396704689,"iv":0.4595816223067174,"gamma":0.027404182509505704,"theta":-0.032725728770595694,"vega":0.042694550063371355,"rho":-0.00860365947246058,"breakevenPct":12.683732823958314},{"delta":0.2,"premium":0.9853612167300382,"strike":59.363117870722434,"iv":0.44868174904942965,"gamma":0.033677946768060844,"theta":-0.03798555133079848,"vega":0.05118631178707225,"rho":-0.011491556973078916,"breakevenPct":10.696410197349868},{"delta":0.25,"premium":1.3109595484477894,"strike":60.70319849482596,"iv":0.44278109125117593,"gamma":0.038562746942615245,"theta":-0.04226585136406397,"vega":0.05791909689557855,"rho":-0.014398156529753717,"breakevenPct":9.144502147195702},{"delta":0.3,"premium":1.6637347130761992,"strike":61.879115710254,"iv":0.44024111006585137,"gamma":0.042513828786453434,"theta":-0.045887676387582316,"vega":0.06346942615239887,"rho":-0.017317328371603602,"breakevenPct":7.885297541413809},{"delta":0.35,"premium":2.0504142502071248,"strike":62.98881524440762,"iv":0.4373748964374482,"gamma":0.045616735708367856,"theta":-0.048367025683512845,"vega":0.06767091963545982,"rho":-0.02025472288637422,"breakevenPct":6.779255018815219},{"delta":0.4,"premium":2.4750207125103563,"strike":64.02444076222038,"iv":0.4341437448218724,"gamma":0.047770836785418394,"theta":-0.049568351284175645,"vega":0.070363545981773,"rho":-0.023212502086107017,"breakevenPct":5.844546351981},{"delta":0.45,"premium":2.907183212267958,"strike":65.05851493139629,"iv":0.43105318805488296,"gamma":0.049797659402744145,"theta":-0.05066255044390638,"vega":0.07288595641646489,"rho":-0.026174985364598394,"breakevenPct":4.923769742805071},{"delta":0.5,"premium":3.4620661824051657,"strike":66.06739305891848,"iv":0.4302460855528652,"gamma":0.04975730427764326,"theta":-0.050016868442292174,"vega":0.07264382566585957,"rho":-0.029213869370513623,"breakevenPct":4.229268966631003},{"delta":0.55,"premium":4.016949152542374,"strike":67.07627118644068,"iv":0.42943898305084743,"gamma":0.04971694915254237,"theta":-0.049371186440677964,"vega":0.07240169491525424,"rho":-0.032252753376428855,"breakevenPct":3.5347681904569352},{"delta":0.6,"premium":4.720342910101946,"strike":68.17191844300278,"iv":0.4320295644114921,"gamma":0.048221779425393886,"theta":-0.047917423540315106,"vega":0.070606765523633,"rho":-0.03539411543349621,"breakevenPct":2.9347169452335478},{"delta":0.65,"premium":5.5312789620018545,"strike":69.33039851714551,"iv":0.4370805375347544,"gamma":0.04567312326227989,"theta":-0.0458784986098239,"vega":0.06768739573679333,"rho":-0.03860968573450131,"breakevenPct":2.403060187939961},{"delta":0.7,"premium":6.544088050314466,"strike":70.66352201257861,"iv":0.44652905660377357,"gamma":0.04212981132075472,"theta":-0.043426037735849056,"vega":0.06374402515723271,"rho":-0.04197486622162884,"breakevenPct":1.9130580353921567},{"delta":0.75,"premium":7.833396226415096,"strike":72.23584905660377,"iv":0.46200075471698115,"gamma":0.03722415094339623,"theta":-0.04040716981132075,"vega":0.05839811320754717,"rho":-0.045544963030033074,"breakevenPct":1.480108872282886},{"delta":0.8,"premium":10.425000000000006,"strike":75.02631578947368,"iv":0.5216800000000001,"gamma":0.02915157894736841,"theta":-0.03968210526315789,"vega":0.05154789473684209,"rho":-0.05011480348765175,"breakevenPct":1.1758975226041388},{"delta":0.85,"premium":14.591666666666665,"strike":79.41228070175438,"iv":0.60168,"gamma":0.021081403508771936,"theta":-0.036699649122807015,"vega":0.042863684210526325,"rho":-0.05593033128060867,"breakevenPct":0.8404252178557305},{"delta":0.9,"premium":17.380150462962963,"strike":82.50578703703704,"iv":0.5835333333333333,"gamma":0.015589814814814817,"theta":-0.023821180555555557,"vega":0.03137615740740741,"rho":-0.060674940944318446,"breakevenPct":0.41981470149973393}]}},"errors":["fundamentals:provider_http_429"],"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"}}