{"symbol":"PCOR","url":"https://intraalpha.com/companies/PCOR","capturedAt":"2026-10-23T04:42:29.123Z","state":"ready","quote":{"symbol":"PCOR","last_price":62.29,"prev_close":60.91,"regular_close":62.29,"change":1.38,"change_pct":2.2656,"regular_change":1.38,"regular_change_pct":2.2656,"extended_change":0,"extended_change_pct":0,"bid":53.8,"ask":69.63,"bid_size":100,"ask_size":100,"volume":3513765,"vwap":62.284978,"open":61.45,"high":62.89,"low":61.33,"close":62.29,"trade_count":37758,"last_trade_at":"2026-10-22T23:00:00.003326341Z","last_quote_at":"2026-10-23T00:00:00.026201158Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PCOR","fetched_at":"2026-10-23T04:42:27.256834+00:00","name":"Procore Technologies Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Procore Technologies, Inc. provides a cloud-based construction management platform and related software products. The company is headquartered in Carpinteria, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9255600000,"ebitda":65190000,"pe_ratio":null,"peg_ratio":null,"book_value":8.42,"dividend_per_share":null,"dividend_yield":null,"eps":-0.26,"revenue_ttm":1422448000,"gross_profit_ttm":1139018000,"profit_margin":-0.0273,"operating_margin_ttm":0.0234,"return_on_assets_ttm":-0.0151,"return_on_equity_ttm":-0.0312,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.158,"analyst_target_price":68.52,"analyst_number":4,"beta":0.779,"fifty_two_week_high":82.31,"fifty_two_week_low":38.03,"fifty_day_ma":56.48,"two_hundred_day_ma":53.75,"shares_outstanding":151955000,"forward_pe":19.46,"price_to_sales":6.51,"price_to_book":6.07,"ev_to_revenue":5.03,"ev_to_ebitda":93.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:27.256834+00:00"},"optionObservedAt":"2026-10-22T19:56:53.297Z","bars":[{"c":59.195,"h":59.8,"l":59.04,"n":72,"o":59.8,"t":"2026-10-16T13:30:00Z","v":59483,"vw":59.229101},{"c":58.995,"h":59.62,"l":58.975,"n":214,"o":59.53,"t":"2026-10-16T13:35:00Z","v":17817,"vw":59.248996},{"c":59.03,"h":59.49,"l":58.98,"n":204,"o":59.08,"t":"2026-10-16T13:40:00Z","v":10236,"vw":59.16922},{"c":58.8,"h":59.04,"l":58.7,"n":175,"o":58.985,"t":"2026-10-16T13:45:00Z","v":8676,"vw":58.891564},{"c":59.05,"h":59.08,"l":58.785,"n":352,"o":58.79,"t":"2026-10-16T13:50:00Z","v":15714,"vw":58.987844},{"c":58.85,"h":59.17,"l":58.84,"n":336,"o":58.94,"t":"2026-10-16T13:55:00Z","v":20761,"vw":59.051658},{"c":58.15,"h":58.96,"l":58.15,"n":302,"o":58.95,"t":"2026-10-16T14:00:00Z","v":17585,"vw":58.609835},{"c":57.93,"h":58.185,"l":57.82,"n":405,"o":58.185,"t":"2026-10-16T14:05:00Z","v":20655,"vw":57.998824},{"c":58.22,"h":58.26,"l":57.61,"n":814,"o":57.95,"t":"2026-10-16T14:10:00Z","v":114622,"vw":57.735586},{"c":58.17,"h":58.31,"l":58.04,"n":343,"o":58.29,"t":"2026-10-16T14:15:00Z","v":14090,"vw":58.170007},{"c":58.11,"h":58.31,"l":57.96,"n":481,"o":58.26,"t":"2026-10-16T14:20:00Z","v":25987,"vw":58.121885},{"c":57.44,"h":58.1,"l":57.4,"n":377,"o":58.09,"t":"2026-10-16T14:25:00Z","v":29011,"vw":57.769149},{"c":57.51,"h":57.51,"l":57.07,"n":408,"o":57.46,"t":"2026-10-16T14:30:00Z","v":21663,"vw":57.298642},{"c":57.53,"h":57.67,"l":57.415,"n":284,"o":57.51,"t":"2026-10-16T14:35:00Z","v":22499,"vw":57.487208},{"c":57.62,"h":57.68,"l":57.3901,"n":445,"o":57.47,"t":"2026-10-16T14:40:00Z","v":22747,"vw":57.545876},{"c":57.74,"h":57.75,"l":57.53,"n":398,"o":57.57,"t":"2026-10-16T14:45:00Z","v":19998,"vw":57.671932},{"c":57.41,"h":57.73,"l":57.41,"n":379,"o":57.73,"t":"2026-10-16T14:50:00Z","v":19511,"vw":57.626004},{"c":57.18,"h":57.42,"l":57.105,"n":296,"o":57.31,"t":"2026-10-16T14:55:00Z","v":15802,"vw":57.221892},{"c":56.64,"h":57.225,"l":56.56,"n":406,"o":57.1625,"t":"2026-10-16T15:00:00Z","v":25709,"vw":56.846909},{"c":56.21,"h":56.47,"l":56.14,"n":309,"o":56.47,"t":"2026-10-16T15:05:00Z","v":13646,"vw":56.283802},{"c":56.52,"h":56.53,"l":56.1,"n":497,"o":56.19,"t":"2026-10-16T15:10:00Z","v":26905,"vw":56.247775},{"c":56.54,"h":56.62,"l":56.32,"n":449,"o":56.56,"t":"2026-10-16T15:15:00Z","v":21076,"vw":56.515917},{"c":56.52,"h":56.66,"l":56.36,"n":518,"o":56.535,"t":"2026-10-16T15:20:00Z","v":28827,"vw":56.558919},{"c":56.415,"h":56.6,"l":56.37,"n":374,"o":56.54,"t":"2026-10-16T15:25:00Z","v":17812,"vw":56.490008},{"c":56.47,"h":56.49,"l":56.35,"n":348,"o":56.37,"t":"2026-10-16T15:30:00Z","v":16799,"vw":56.425395},{"c":56.59,"h":56.59,"l":56.41,"n":438,"o":56.43,"t":"2026-10-16T15:35:00Z","v":48839,"vw":56.468433},{"c":56.65,"h":56.66,"l":56.58,"n":500,"o":56.6,"t":"2026-10-16T15:40:00Z","v":20466,"vw":56.628773},{"c":56.475,"h":56.73,"l":56.47,"n":510,"o":56.67,"t":"2026-10-16T15:45:00Z","v":23035,"vw":56.62337},{"c":56.27,"h":56.54,"l":56.27,"n":471,"o":56.5,"t":"2026-10-16T15:50:00Z","v":26984,"vw":56.471822},{"c":56.14,"h":56.255,"l":55.95,"n":411,"o":56.255,"t":"2026-10-16T15:55:00Z","v":20715,"vw":56.078542},{"c":56.2,"h":56.25,"l":56.02,"n":421,"o":56.18,"t":"2026-10-16T16:00:00Z","v":22559,"vw":56.139518},{"c":56.315,"h":56.425,"l":56.2,"n":394,"o":56.2,"t":"2026-10-16T16:05:00Z","v":16924,"vw":56.320372},{"c":56.5,"h":56.54,"l":56.16,"n":526,"o":56.28,"t":"2026-10-16T16:10:00Z","v":28129,"vw":56.334242},{"c":56.4,"h":56.575,"l":56.355,"n":291,"o":56.54,"t":"2026-10-16T16:15:00Z","v":16220,"vw":56.431968},{"c":56.3,"h":56.515,"l":56.295,"n":301,"o":56.44,"t":"2026-10-16T16:20:00Z","v":12829,"vw":56.439887},{"c":56.3,"h":56.3,"l":56.19,"n":324,"o":56.26,"t":"2026-10-16T16:25:00Z","v":12270,"vw":56.252318},{"c":56.225,"h":56.32,"l":56.21,"n":298,"o":56.3,"t":"2026-10-16T16:30:00Z","v":13310,"vw":56.261047},{"c":56.27,"h":56.305,"l":56.2,"n":216,"o":56.225,"t":"2026-10-16T16:35:00Z","v":11050,"vw":56.264588},{"c":56.4,"h":56.4,"l":56.24,"n":362,"o":56.27,"t":"2026-10-16T16:40:00Z","v":16195,"vw":56.313399},{"c":56.38,"h":56.48,"l":56.32,"n":388,"o":56.405,"t":"2026-10-16T16:45:00Z","v":16614,"vw":56.398537},{"c":56.23,"h":56.38,"l":56.16,"n":286,"o":56.38,"t":"2026-10-16T16:50:00Z","v":12794,"vw":56.221895},{"c":56.52,"h":56.56,"l":56.259,"n":444,"o":56.259,"t":"2026-10-16T16:55:00Z","v":20984,"vw":56.378522},{"c":56.305,"h":56.63,"l":56.305,"n":410,"o":56.56,"t":"2026-10-16T17:00:00Z","v":23677,"vw":56.501248},{"c":56.22,"h":56.31,"l":56.21,"n":246,"o":56.255,"t":"2026-10-16T17:05:00Z","v":11262,"vw":56.261063},{"c":56.07,"h":56.265,"l":56.07,"n":319,"o":56.215,"t":"2026-10-16T17:10:00Z","v":15660,"vw":56.175391},{"c":56.04,"h":56.12,"l":55.99,"n":419,"o":56.07,"t":"2026-10-16T17:15:00Z","v":22062,"vw":56.037541},{"c":56.15,"h":56.16,"l":56.07,"n":329,"o":56.07,"t":"2026-10-16T17:20:00Z","v":14050,"vw":56.10812},{"c":56.06,"h":56.15,"l":55.94,"n":396,"o":56.15,"t":"2026-10-16T17:25:00Z","v":24678,"vw":56.03384},{"c":56.15,"h":56.26,"l":56.07,"n":324,"o":56.07,"t":"2026-10-16T17:30:00Z","v":19195,"vw":56.158436},{"c":56.075,"h":56.2,"l":56.055,"n":352,"o":56.12,"t":"2026-10-16T17:35:00Z","v":17380,"vw":56.137085},{"c":56.05,"h":56.22,"l":56.05,"n":392,"o":56.11,"t":"2026-10-16T17:40:00Z","v":18941,"vw":56.134126},{"c":56.02,"h":56.025,"l":55.95,"n":269,"o":56.025,"t":"2026-10-16T17:45:00Z","v":14411,"vw":55.984573},{"c":55.91,"h":56.145,"l":55.88,"n":417,"o":56.035,"t":"2026-10-16T17:50:00Z","v":21064,"vw":56.04294},{"c":55.89,"h":55.97,"l":55.86,"n":327,"o":55.905,"t":"2026-10-16T17:55:00Z","v":12754,"vw":55.932118},{"c":55.78,"h":55.86,"l":55.72,"n":286,"o":55.86,"t":"2026-10-16T18:00:00Z","v":11692,"vw":55.79147},{"c":55.94,"h":55.955,"l":55.725,"n":469,"o":55.75,"t":"2026-10-16T18:05:00Z","v":19556,"vw":55.84464},{"c":55.99,"h":55.99,"l":55.81,"n":324,"o":55.92,"t":"2026-10-16T18:10:00Z","v":14651,"vw":55.897757},{"c":56.015,"h":56.02,"l":55.93,"n":380,"o":55.99,"t":"2026-10-16T18:15:00Z","v":19383,"vw":55.979381},{"c":55.995,"h":56.04,"l":55.95,"n":354,"o":56,"t":"2026-10-16T18:20:00Z","v":16427,"vw":55.988198},{"c":55.88,"h":55.99,"l":55.83,"n":305,"o":55.98,"t":"2026-10-16T18:25:00Z","v":12443,"vw":55.921266},{"c":55.965,"h":55.995,"l":55.85,"n":351,"o":55.85,"t":"2026-10-16T18:30:00Z","v":17261,"vw":55.90447},{"c":56.0299,"h":56.0299,"l":55.86,"n":383,"o":55.965,"t":"2026-10-16T18:35:00Z","v":22787,"vw":55.926461},{"c":56.22,"h":56.22,"l":56.03,"n":431,"o":56.03,"t":"2026-10-16T18:40:00Z","v":26129,"vw":56.128779},{"c":56.28,"h":56.315,"l":56.135,"n":528,"o":56.235,"t":"2026-10-16T18:45:00Z","v":33446,"vw":56.191187},{"c":56.155,"h":56.33,"l":56.1,"n":414,"o":56.32,"t":"2026-10-16T18:50:00Z","v":21337,"vw":56.213764},{"c":56.22,"h":56.22,"l":56.135,"n":396,"o":56.17,"t":"2026-10-16T18:55:00Z","v":18558,"vw":56.188066},{"c":56.28,"h":56.28,"l":56.05,"n":625,"o":56.2,"t":"2026-10-16T19:00:00Z","v":41177,"vw":56.178812},{"c":56.35,"h":56.35,"l":56.17,"n":464,"o":56.27,"t":"2026-10-16T19:05:00Z","v":26355,"vw":56.264294},{"c":56.255,"h":56.38,"l":56.18,"n":598,"o":56.34,"t":"2026-10-16T19:10:00Z","v":41517,"vw":56.274576},{"c":56.345,"h":56.345,"l":56.22,"n":463,"o":56.23,"t":"2026-10-16T19:15:00Z","v":19548,"vw":56.256119},{"c":56.475,"h":56.485,"l":56.34,"n":505,"o":56.345,"t":"2026-10-16T19:20:00Z","v":22268,"vw":56.403626},{"c":56.48,"h":56.55,"l":56.44,"n":504,"o":56.47,"t":"2026-10-16T19:25:00Z","v":23311,"vw":56.492863},{"c":56.72,"h":56.79,"l":56.48,"n":1355,"o":56.48,"t":"2026-10-16T19:30:00Z","v":106323,"vw":56.719256},{"c":56.71,"h":56.75,"l":56.45,"n":1021,"o":56.705,"t":"2026-10-16T19:35:00Z","v":57481,"vw":56.583772},{"c":56.63,"h":56.77,"l":56.53,"n":823,"o":56.73,"t":"2026-10-16T19:40:00Z","v":42558,"vw":56.636022},{"c":56.9,"h":56.96,"l":56.63,"n":883,"o":56.65,"t":"2026-10-16T19:45:00Z","v":68340,"vw":56.811694},{"c":56.795,"h":56.89,"l":56.77,"n":1150,"o":56.88,"t":"2026-10-16T19:50:00Z","v":77500,"vw":56.83439},{"c":56.95,"h":57.18,"l":56.8,"n":4452,"o":56.8,"t":"2026-10-16T19:55:00Z","v":323894,"vw":56.998951},{"c":56.98,"h":56.98,"l":56.98,"n":51,"o":56.98,"t":"2026-10-16T20:00:00Z","v":397191,"vw":56.98},{"c":56.98,"h":57.5,"l":56.5,"n":131,"o":57,"t":"2026-10-19T12:45:00Z","v":11411,"vw":56.961236},{"c":56.9,"h":56.98,"l":56.5,"n":37,"o":56.92,"t":"2026-10-19T12:50:00Z","v":3789,"vw":56.905622},{"c":56.85,"h":58.07,"l":56.55,"n":84,"o":58.07,"t":"2026-10-19T12:55:00Z","v":87429,"vw":58.037025},{"c":57.31,"h":57.31,"l":57.31,"n":6,"o":57.31,"t":"2026-10-19T13:00:00Z","v":224,"vw":57.31},{"c":57.1,"h":57.1,"l":56.94,"n":30,"o":56.94,"t":"2026-10-19T13:05:00Z","v":540,"vw":57.016154},{"c":56.7,"h":56.7,"l":56.7,"n":6,"o":56.7,"t":"2026-10-19T13:20:00Z","v":212,"vw":56.7},{"c":57,"h":57,"l":56.8,"n":22,"o":56.9,"t":"2026-10-19T13:25:00Z","v":1469,"vw":56.879471},{"c":57.475,"h":57.475,"l":56.51,"n":138,"o":56.99,"t":"2026-10-19T13:30:00Z","v":13924,"vw":56.917736},{"c":57.02,"h":57.51,"l":56.9,"n":96,"o":57.505,"t":"2026-10-19T13:35:00Z","v":3132,"vw":57.325536},{"c":56.82,"h":57.275,"l":56.76,"n":48,"o":57.19,"t":"2026-10-19T13:40:00Z","v":1287,"vw":57.056586},{"c":56.825,"h":56.93,"l":56.715,"n":150,"o":56.765,"t":"2026-10-19T13:45:00Z","v":8193,"vw":56.797968},{"c":56.815,"h":56.93,"l":56.71,"n":79,"o":56.9,"t":"2026-10-19T13:50:00Z","v":4954,"vw":56.825842},{"c":56.675,"h":56.92,"l":56.56,"n":127,"o":56.92,"t":"2026-10-19T13:55:00Z","v":5255,"vw":56.741013},{"c":56.99,"h":57.075,"l":56.67,"n":267,"o":56.695,"t":"2026-10-19T14:00:00Z","v":15256,"vw":56.897975},{"c":57.0175,"h":57.29,"l":56.98,"n":153,"o":57.08,"t":"2026-10-19T14:05:00Z","v":5866,"vw":57.08309},{"c":57.22,"h":57.38,"l":57.03,"n":164,"o":57.03,"t":"2026-10-19T14:10:00Z","v":5702,"vw":57.238566},{"c":57.31,"h":57.37,"l":57.23,"n":252,"o":57.35,"t":"2026-10-19T14:15:00Z","v":9800,"vw":57.308083},{"c":57.58,"h":57.58,"l":57.305,"n":269,"o":57.305,"t":"2026-10-19T14:20:00Z","v":10479,"vw":57.380469},{"c":57.475,"h":57.565,"l":57.44,"n":255,"o":57.56,"t":"2026-10-19T14:25:00Z","v":17257,"vw":57.507912},{"c":57.265,"h":57.545,"l":57.22,"n":175,"o":57.475,"t":"2026-10-19T14:30:00Z","v":5524,"vw":57.436275},{"c":57.31,"h":57.355,"l":57.19,"n":233,"o":57.31,"t":"2026-10-19T14:35:00Z","v":10273,"vw":57.265463},{"c":57.225,"h":57.36,"l":57.225,"n":170,"o":57.36,"t":"2026-10-19T14:40:00Z","v":7117,"vw":57.28118},{"c":57.31,"h":57.36,"l":57.23,"n":160,"o":57.29,"t":"2026-10-19T14:45:00Z","v":6097,"vw":57.31349},{"c":57.32,"h":57.45,"l":57.2701,"n":288,"o":57.31,"t":"2026-10-19T14:50:00Z","v":17513,"vw":57.381615},{"c":57.35,"h":57.38,"l":57.29,"n":210,"o":57.35,"t":"2026-10-19T14:55:00Z","v":10344,"vw":57.328851},{"c":57.35,"h":57.47,"l":57.33,"n":302,"o":57.38,"t":"2026-10-19T15:00:00Z","v":18110,"vw":57.418039},{"c":57.4,"h":57.42,"l":57.32,"n":310,"o":57.38,"t":"2026-10-19T15:05:00Z","v":13083,"vw":57.355396},{"c":57.41,"h":57.4975,"l":57.33,"n":347,"o":57.42,"t":"2026-10-19T15:10:00Z","v":20774,"vw":57.421337},{"c":57.44,"h":57.52,"l":57.4,"n":414,"o":57.45,"t":"2026-10-19T15:15:00Z","v":31069,"vw":57.457322},{"c":57.62,"h":57.62,"l":57.47,"n":203,"o":57.475,"t":"2026-10-19T15:20:00Z","v":7296,"vw":57.570401},{"c":57.63,"h":57.67,"l":57.6,"n":158,"o":57.63,"t":"2026-10-19T15:25:00Z","v":3500,"vw":57.63556},{"c":57.475,"h":57.69,"l":57.44,"n":417,"o":57.655,"t":"2026-10-19T15:30:00Z","v":29323,"vw":57.557213},{"c":57.51,"h":57.54,"l":57.45,"n":243,"o":57.49,"t":"2026-10-19T15:35:00Z","v":21372,"vw":57.485361},{"c":57.495,"h":57.595,"l":57.495,"n":202,"o":57.495,"t":"2026-10-19T15:40:00Z","v":6967,"vw":57.545978},{"c":57.48,"h":57.57,"l":57.46,"n":269,"o":57.525,"t":"2026-10-19T15:45:00Z","v":10443,"vw":57.511398},{"c":57.44,"h":57.48,"l":57.405,"n":251,"o":57.48,"t":"2026-10-19T15:50:00Z","v":8995,"vw":57.433773},{"c":57.4,"h":57.435,"l":57.35,"n":266,"o":57.435,"t":"2026-10-19T15:55:00Z","v":10808,"vw":57.377392},{"c":57.37,"h":57.41,"l":57.29,"n":303,"o":57.4,"t":"2026-10-19T16:00:00Z","v":18782,"vw":57.336685},{"c":57.41,"h":57.42,"l":57.33,"n":268,"o":57.33,"t":"2026-10-19T16:05:00Z","v":19840,"vw":57.385354},{"c":57.45,"h":57.47,"l":57.4,"n":207,"o":57.43,"t":"2026-10-19T16:10:00Z","v":9690,"vw":57.437776},{"c":57.48,"h":57.52,"l":57.45,"n":188,"o":57.48,"t":"2026-10-19T16:15:00Z","v":8417,"vw":57.470149},{"c":57.43,"h":57.46,"l":57.38,"n":178,"o":57.455,"t":"2026-10-19T16:20:00Z","v":6312,"vw":57.438935},{"c":57.43,"h":57.45,"l":57.41,"n":166,"o":57.44,"t":"2026-10-19T16:25:00Z","v":4584,"vw":57.431012},{"c":57.41,"h":57.43,"l":57.37,"n":156,"o":57.43,"t":"2026-10-19T16:30:00Z","v":6286,"vw":57.405332},{"c":57.38,"h":57.415,"l":57.38,"n":148,"o":57.415,"t":"2026-10-19T16:35:00Z","v":5121,"vw":57.40015},{"c":57.47,"h":57.47,"l":57.4,"n":196,"o":57.4,"t":"2026-10-19T16:40:00Z","v":7154,"vw":57.427969},{"c":57.4873,"h":57.52,"l":57.46,"n":133,"o":57.5,"t":"2026-10-19T16:45:00Z","v":5097,"vw":57.502687},{"c":57.45,"h":57.48,"l":57.43,"n":142,"o":57.47,"t":"2026-10-19T16:50:00Z","v":6062,"vw":57.462364},{"c":57.49,"h":57.49,"l":57.45,"n":178,"o":57.465,"t":"2026-10-19T16:55:00Z","v":6188,"vw":57.472497},{"c":57.475,"h":57.52,"l":57.46,"n":97,"o":57.46,"t":"2026-10-19T17:00:00Z","v":3371,"vw":57.492332},{"c":57.51,"h":57.545,"l":57.49,"n":148,"o":57.505,"t":"2026-10-19T17:05:00Z","v":6366,"vw":57.512073},{"c":57.59,"h":57.6,"l":57.54,"n":183,"o":57.56,"t":"2026-10-19T17:10:00Z","v":5461,"vw":57.5791},{"c":57.64,"h":57.66,"l":57.55,"n":184,"o":57.58,"t":"2026-10-19T17:15:00Z","v":5083,"vw":57.595724},{"c":57.66,"h":57.68,"l":57.62,"n":184,"o":57.65,"t":"2026-10-19T17:20:00Z","v":5792,"vw":57.655809},{"c":57.75,"h":57.75,"l":57.69,"n":201,"o":57.71,"t":"2026-10-19T17:25:00Z","v":5258,"vw":57.715459},{"c":57.63,"h":57.77,"l":57.62,"n":157,"o":57.77,"t":"2026-10-19T17:30:00Z","v":4715,"vw":57.693152},{"c":57.735,"h":57.735,"l":57.63,"n":149,"o":57.66,"t":"2026-10-19T17:35:00Z","v":4573,"vw":57.675293},{"c":57.76,"h":57.81,"l":57.72,"n":254,"o":57.76,"t":"2026-10-19T17:40:00Z","v":7384,"vw":57.762491},{"c":57.705,"h":57.79,"l":57.675,"n":148,"o":57.75,"t":"2026-10-19T17:45:00Z","v":5148,"vw":57.705461},{"c":57.78,"h":57.81,"l":57.65,"n":316,"o":57.705,"t":"2026-10-19T17:50:00Z","v":12604,"vw":57.708067},{"c":57.74,"h":57.82,"l":57.715,"n":178,"o":57.78,"t":"2026-10-19T17:55:00Z","v":8214,"vw":57.764761},{"c":57.775,"h":57.79,"l":57.74,"n":281,"o":57.77,"t":"2026-10-19T18:00:00Z","v":10974,"vw":57.768649},{"c":57.88,"h":57.88,"l":57.76,"n":442,"o":57.785,"t":"2026-10-19T18:05:00Z","v":25023,"vw":57.788335},{"c":57.84,"h":57.88,"l":57.82,"n":186,"o":57.88,"t":"2026-10-19T18:10:00Z","v":7162,"vw":57.854059},{"c":57.82,"h":57.87,"l":57.8,"n":186,"o":57.87,"t":"2026-10-19T18:15:00Z","v":7290,"vw":57.825553},{"c":57.865,"h":57.865,"l":57.83,"n":137,"o":57.84,"t":"2026-10-19T18:20:00Z","v":4635,"vw":57.839774},{"c":57.82,"h":57.87,"l":57.78,"n":240,"o":57.87,"t":"2026-10-19T18:25:00Z","v":6814,"vw":57.829599},{"c":57.8,"h":57.84,"l":57.79,"n":218,"o":57.815,"t":"2026-10-19T18:30:00Z","v":7878,"vw":57.812987},{"c":57.85,"h":57.89,"l":57.75,"n":383,"o":57.815,"t":"2026-10-19T18:35:00Z","v":15036,"vw":57.813364},{"c":57.9,"h":57.935,"l":57.87,"n":172,"o":57.87,"t":"2026-10-19T18:40:00Z","v":6187,"vw":57.898859},{"c":57.88,"h":57.93,"l":57.875,"n":194,"o":57.92,"t":"2026-10-19T18:45:00Z","v":6830,"vw":57.907418},{"c":57.89,"h":57.94,"l":57.87,"n":227,"o":57.905,"t":"2026-10-19T18:50:00Z","v":8555,"vw":57.908986},{"c":57.915,"h":57.979,"l":57.9,"n":260,"o":57.9,"t":"2026-10-19T18:55:00Z","v":11177,"vw":57.92982},{"c":58.02,"h":58.04,"l":57.92,"n":287,"o":57.92,"t":"2026-10-19T19:00:00Z","v":11211,"vw":57.99222},{"c":58,"h":58.04,"l":57.99,"n":325,"o":58.025,"t":"2026-10-19T19:05:00Z","v":14251,"vw":58.016917},{"c":57.91,"h":58.04,"l":57.9,"n":339,"o":58.02,"t":"2026-10-19T19:10:00Z","v":12393,"vw":57.981214},{"c":57.89,"h":57.94,"l":57.86,"n":308,"o":57.92,"t":"2026-10-19T19:15:00Z","v":19078,"vw":57.913627},{"c":57.97,"h":57.995,"l":57.87,"n":414,"o":57.89,"t":"2026-10-19T19:20:00Z","v":16662,"vw":57.927942},{"c":57.94,"h":57.985,"l":57.94,"n":316,"o":57.97,"t":"2026-10-19T19:25:00Z","v":9806,"vw":57.955315},{"c":58.06,"h":58.06,"l":57.945,"n":444,"o":57.98,"t":"2026-10-19T19:30:00Z","v":20218,"vw":58.001205},{"c":58.012,"h":58.07,"l":58,"n":445,"o":58.03,"t":"2026-10-19T19:35:00Z","v":16306,"vw":58.033107},{"c":58.11,"h":58.13,"l":57.99,"n":498,"o":58,"t":"2026-10-19T19:40:00Z","v":18797,"vw":58.046377},{"c":57.95,"h":58.12,"l":57.91,"n":648,"o":58.09,"t":"2026-10-19T19:45:00Z","v":32880,"vw":58.043044},{"c":57.83,"h":57.93,"l":57.8,"n":904,"o":57.93,"t":"2026-10-19T19:50:00Z","v":73718,"vw":57.848678},{"c":57.94,"h":58.06,"l":57.73,"n":3298,"o":57.75,"t":"2026-10-19T19:55:00Z","v":213713,"vw":57.858514},{"c":58.01,"h":58.01,"l":57.94,"n":50,"o":57.97,"t":"2026-10-19T20:00:00Z","v":498680,"vw":58.009583},{"c":57.7,"h":57.7,"l":57.7,"n":5,"o":57.7,"t":"2026-10-20T12:30:00Z","v":106,"vw":57.7},{"c":58.41,"h":58.41,"l":58.41,"n":9,"o":58.41,"t":"2026-10-20T13:05:00Z","v":294,"vw":58.41},{"c":58.94,"h":59.27,"l":58.26,"n":129,"o":58.51,"t":"2026-10-20T13:30:00Z","v":17085,"vw":58.636245},{"c":59.04,"h":59.17,"l":58.7,"n":301,"o":59.095,"t":"2026-10-20T13:35:00Z","v":12230,"vw":58.948713},{"c":58.87,"h":59.36,"l":58.75,"n":374,"o":59.035,"t":"2026-10-20T13:40:00Z","v":32037,"vw":59.279771},{"c":59.48,"h":59.48,"l":58.6901,"n":162,"o":58.98,"t":"2026-10-20T13:45:00Z","v":11725,"vw":58.992258},{"c":59.335,"h":59.73,"l":59.24,"n":235,"o":59.62,"t":"2026-10-20T13:50:00Z","v":9571,"vw":59.516859},{"c":59.775,"h":59.8,"l":59.2933,"n":230,"o":59.36,"t":"2026-10-20T13:55:00Z","v":9908,"vw":59.468228},{"c":59.14,"h":59.58,"l":59.14,"n":304,"o":59.55,"t":"2026-10-20T14:00:00Z","v":10675,"vw":59.411897},{"c":59.405,"h":59.47,"l":59.05,"n":227,"o":59.09,"t":"2026-10-20T14:05:00Z","v":6846,"vw":59.203063},{"c":59.345,"h":59.65,"l":59.31,"n":311,"o":59.485,"t":"2026-10-20T14:10:00Z","v":14533,"vw":59.455784},{"c":59.43,"h":59.53,"l":59.22,"n":156,"o":59.26,"t":"2026-10-20T14:15:00Z","v":7695,"vw":59.369825},{"c":59.6,"h":59.72,"l":59.47,"n":228,"o":59.53,"t":"2026-10-20T14:20:00Z","v":10156,"vw":59.569011},{"c":59.58,"h":59.68,"l":59.515,"n":189,"o":59.585,"t":"2026-10-20T14:25:00Z","v":7392,"vw":59.598484},{"c":59.81,"h":59.82,"l":59.42,"n":353,"o":59.59,"t":"2026-10-20T14:30:00Z","v":14207,"vw":59.544874},{"c":60.2125,"h":60.29,"l":59.76,"n":887,"o":59.76,"t":"2026-10-20T14:35:00Z","v":60501,"vw":60.069938},{"c":60.085,"h":60.31,"l":60.05,"n":535,"o":60.24,"t":"2026-10-20T14:40:00Z","v":24401,"vw":60.195361},{"c":60.21,"h":60.24,"l":60.04,"n":314,"o":60.04,"t":"2026-10-20T14:45:00Z","v":12276,"vw":60.134028},{"c":60.28,"h":60.46,"l":60.205,"n":472,"o":60.205,"t":"2026-10-20T14:50:00Z","v":23911,"vw":60.351488},{"c":60.38,"h":60.515,"l":60.28,"n":716,"o":60.35,"t":"2026-10-20T14:55:00Z","v":53204,"vw":60.359047},{"c":60.39,"h":60.48,"l":60.31,"n":433,"o":60.38,"t":"2026-10-20T15:00:00Z","v":25439,"vw":60.407262},{"c":60.33,"h":60.375,"l":60.195,"n":259,"o":60.345,"t":"2026-10-20T15:05:00Z","v":18706,"vw":60.269505},{"c":60.18,"h":60.33,"l":60.055,"n":472,"o":60.305,"t":"2026-10-20T15:10:00Z","v":25564,"vw":60.272226},{"c":60.11,"h":60.21,"l":60.11,"n":244,"o":60.18,"t":"2026-10-20T15:15:00Z","v":15516,"vw":60.165717},{"c":59.97,"h":60.15,"l":59.97,"n":210,"o":60.11,"t":"2026-10-20T15:20:00Z","v":9418,"vw":60.108797},{"c":60.12,"h":60.12,"l":60,"n":218,"o":60.01,"t":"2026-10-20T15:25:00Z","v":8032,"vw":60.05931},{"c":60.02,"h":60.12,"l":60.02,"n":337,"o":60.11,"t":"2026-10-20T15:30:00Z","v":17581,"vw":60.062061},{"c":60.21,"h":60.225,"l":60,"n":339,"o":60.04,"t":"2026-10-20T15:35:00Z","v":14812,"vw":60.104442},{"c":60.17,"h":60.27,"l":60.135,"n":194,"o":60.25,"t":"2026-10-20T15:40:00Z","v":8597,"vw":60.220658},{"c":60.085,"h":60.17,"l":60.075,"n":269,"o":60.17,"t":"2026-10-20T15:45:00Z","v":12194,"vw":60.110014},{"c":60.08,"h":60.12,"l":60.035,"n":247,"o":60.09,"t":"2026-10-20T15:50:00Z","v":11132,"vw":60.083236},{"c":60.1,"h":60.1,"l":60.01,"n":225,"o":60.08,"t":"2026-10-20T15:55:00Z","v":11442,"vw":60.046584},{"c":60.0975,"h":60.179,"l":60.025,"n":309,"o":60.1,"t":"2026-10-20T16:00:00Z","v":16722,"vw":60.097898},{"c":60.08,"h":60.2,"l":60.005,"n":331,"o":60.11,"t":"2026-10-20T16:05:00Z","v":15450,"vw":60.098091},{"c":60.08,"h":60.185,"l":60.03,"n":279,"o":60.095,"t":"2026-10-20T16:10:00Z","v":13521,"vw":60.099338},{"c":60.125,"h":60.17,"l":60.085,"n":165,"o":60.085,"t":"2026-10-20T16:15:00Z","v":9084,"vw":60.131922},{"c":60.025,"h":60.175,"l":60.02,"n":347,"o":60.1,"t":"2026-10-20T16:20:00Z","v":17162,"vw":60.110682},{"c":60.19,"h":60.19,"l":60.02,"n":220,"o":60.02,"t":"2026-10-20T16:25:00Z","v":10098,"vw":60.132229},{"c":60.245,"h":60.255,"l":60.16,"n":186,"o":60.185,"t":"2026-10-20T16:30:00Z","v":12761,"vw":60.194988},{"c":60.295,"h":60.33,"l":60.245,"n":172,"o":60.245,"t":"2026-10-20T16:35:00Z","v":7319,"vw":60.30548},{"c":60.27,"h":60.39,"l":60.27,"n":211,"o":60.31,"t":"2026-10-20T16:40:00Z","v":8804,"vw":60.347565},{"c":60.325,"h":60.33,"l":60.27,"n":136,"o":60.27,"t":"2026-10-20T16:45:00Z","v":8433,"vw":60.292318},{"c":60.24,"h":60.32,"l":60.23,"n":250,"o":60.295,"t":"2026-10-20T16:50:00Z","v":10642,"vw":60.277402},{"c":60.365,"h":60.39,"l":60.27,"n":141,"o":60.27,"t":"2026-10-20T16:55:00Z","v":7377,"vw":60.321965},{"c":60.14,"h":60.365,"l":60.14,"n":256,"o":60.365,"t":"2026-10-20T17:00:00Z","v":10807,"vw":60.248274},{"c":60.14,"h":60.19,"l":60.135,"n":176,"o":60.18,"t":"2026-10-20T17:05:00Z","v":6016,"vw":60.160544},{"c":60.205,"h":60.22,"l":60.125,"n":165,"o":60.125,"t":"2026-10-20T17:10:00Z","v":7886,"vw":60.181987},{"c":60.24,"h":60.24,"l":60.19,"n":235,"o":60.2061,"t":"2026-10-20T17:15:00Z","v":8601,"vw":60.217712},{"c":60.25,"h":60.275,"l":60.175,"n":247,"o":60.24,"t":"2026-10-20T17:20:00Z","v":9918,"vw":60.22191},{"c":60.3466,"h":60.36,"l":60.25,"n":198,"o":60.25,"t":"2026-10-20T17:25:00Z","v":41122,"vw":60.290521},{"c":60.41,"h":60.415,"l":60.34,"n":253,"o":60.34,"t":"2026-10-20T17:30:00Z","v":8808,"vw":60.382639},{"c":60.37,"h":60.4057,"l":60.305,"n":229,"o":60.38,"t":"2026-10-20T17:35:00Z","v":7496,"vw":60.366862},{"c":60.415,"h":60.425,"l":60.375,"n":222,"o":60.375,"t":"2026-10-20T17:40:00Z","v":7753,"vw":60.400385},{"c":60.45,"h":60.525,"l":60.4101,"n":375,"o":60.44,"t":"2026-10-20T17:45:00Z","v":41441,"vw":60.494367},{"c":60.45,"h":60.45,"l":60.41,"n":113,"o":60.445,"t":"2026-10-20T17:50:00Z","v":3286,"vw":60.4209},{"c":60.49,"h":60.52,"l":60.46,"n":171,"o":60.475,"t":"2026-10-20T17:55:00Z","v":8091,"vw":60.500701},{"c":60.64,"h":60.66,"l":60.52,"n":417,"o":60.52,"t":"2026-10-20T18:00:00Z","v":28823,"vw":60.583003},{"c":60.625,"h":60.6699,"l":60.61,"n":178,"o":60.65,"t":"2026-10-20T18:05:00Z","v":8724,"vw":60.645571},{"c":60.62,"h":60.65,"l":60.58,"n":173,"o":60.6014,"t":"2026-10-20T18:10:00Z","v":6540,"vw":60.613082},{"c":60.53,"h":60.62,"l":60.53,"n":148,"o":60.605,"t":"2026-10-20T18:15:00Z","v":5545,"vw":60.574908},{"c":60.55,"h":60.59,"l":60.52,"n":200,"o":60.545,"t":"2026-10-20T18:20:00Z","v":8098,"vw":60.543612},{"c":60.54,"h":60.645,"l":60.54,"n":259,"o":60.55,"t":"2026-10-20T18:25:00Z","v":11345,"vw":60.595178},{"c":60.47,"h":60.54,"l":60.45,"n":199,"o":60.54,"t":"2026-10-20T18:30:00Z","v":7310,"vw":60.483148},{"c":60.38,"h":60.48,"l":60.38,"n":219,"o":60.465,"t":"2026-10-20T18:35:00Z","v":7636,"vw":60.446041},{"c":60.435,"h":60.47,"l":60.39,"n":205,"o":60.39,"t":"2026-10-20T18:40:00Z","v":7734,"vw":60.432561},{"c":60.46,"h":60.51,"l":60.445,"n":267,"o":60.445,"t":"2026-10-20T18:45:00Z","v":8815,"vw":60.485447},{"c":60.47,"h":60.47,"l":60.41,"n":233,"o":60.44,"t":"2026-10-20T18:50:00Z","v":8262,"vw":60.442695},{"c":60.48,"h":60.505,"l":60.45,"n":281,"o":60.465,"t":"2026-10-20T18:55:00Z","v":12120,"vw":60.483417},{"c":60.5299,"h":60.555,"l":60.48,"n":239,"o":60.49,"t":"2026-10-20T19:00:00Z","v":12139,"vw":60.521617},{"c":60.475,"h":60.54,"l":60.475,"n":162,"o":60.51,"t":"2026-10-20T19:05:00Z","v":8496,"vw":60.52171},{"c":60.48,"h":60.52,"l":60.475,"n":264,"o":60.475,"t":"2026-10-20T19:10:00Z","v":10526,"vw":60.498565},{"c":60.6,"h":60.6,"l":60.465,"n":335,"o":60.465,"t":"2026-10-20T19:15:00Z","v":13272,"vw":60.544019},{"c":60.51,"h":60.585,"l":60.48,"n":275,"o":60.585,"t":"2026-10-20T19:20:00Z","v":8711,"vw":60.516154},{"c":60.525,"h":60.565,"l":60.48,"n":433,"o":60.495,"t":"2026-10-20T19:25:00Z","v":16336,"vw":60.516005},{"c":60.67,"h":60.7,"l":60.54,"n":577,"o":60.54,"t":"2026-10-20T19:30:00Z","v":23323,"vw":60.616344},{"c":60.735,"h":60.76,"l":60.67,"n":528,"o":60.71,"t":"2026-10-20T19:35:00Z","v":43547,"vw":60.725578},{"c":60.72,"h":60.735,"l":60.615,"n":661,"o":60.735,"t":"2026-10-20T19:40:00Z","v":39753,"vw":60.679961},{"c":60.715,"h":60.76,"l":60.655,"n":544,"o":60.69,"t":"2026-10-20T19:45:00Z","v":25575,"vw":60.699489},{"c":60.71,"h":60.74,"l":60.665,"n":917,"o":60.7,"t":"2026-10-20T19:50:00Z","v":123843,"vw":60.706649},{"c":60.73,"h":60.8,"l":60.64,"n":2846,"o":60.71,"t":"2026-10-20T19:55:00Z","v":163160,"vw":60.746683},{"c":60.73,"h":60.73,"l":60.73,"n":34,"o":60.73,"t":"2026-10-20T20:00:00Z","v":306892,"vw":60.73},{"c":60.5,"h":60.5,"l":60.11,"n":57,"o":60.11,"t":"2026-10-21T12:15:00Z","v":2174,"vw":60.271826},{"c":60.62,"h":60.67,"l":60.45,"n":125,"o":60.45,"t":"2026-10-21T13:30:00Z","v":11552,"vw":60.489869},{"c":61.08,"h":61.2,"l":60.685,"n":109,"o":60.685,"t":"2026-10-21T13:35:00Z","v":4474,"vw":60.961328},{"c":61.27,"h":61.5,"l":61.1719,"n":161,"o":61.22,"t":"2026-10-21T13:40:00Z","v":5863,"vw":61.269608},{"c":61.035,"h":61.295,"l":60.97,"n":215,"o":61.295,"t":"2026-10-21T13:45:00Z","v":10794,"vw":61.112184},{"c":61.065,"h":61.14,"l":60.925,"n":196,"o":60.95,"t":"2026-10-21T13:50:00Z","v":6097,"vw":61.069886},{"c":60.81,"h":61.145,"l":60.81,"n":113,"o":61.145,"t":"2026-10-21T13:55:00Z","v":2730,"vw":60.949355},{"c":60.91,"h":60.965,"l":60.56,"n":249,"o":60.76,"t":"2026-10-21T14:00:00Z","v":6711,"vw":60.783193},{"c":60.9,"h":60.92,"l":60.71,"n":305,"o":60.9,"t":"2026-10-21T14:05:00Z","v":7818,"vw":60.821904},{"c":61.025,"h":61.14,"l":60.99,"n":105,"o":60.99,"t":"2026-10-21T14:10:00Z","v":5864,"vw":61.027671},{"c":61.12,"h":61.17,"l":60.99,"n":246,"o":61.025,"t":"2026-10-21T14:15:00Z","v":9456,"vw":61.070952},{"c":61.3,"h":61.35,"l":61.05,"n":212,"o":61.05,"t":"2026-10-21T14:20:00Z","v":6348,"vw":61.200265},{"c":61.25,"h":61.39,"l":61.185,"n":317,"o":61.32,"t":"2026-10-21T14:25:00Z","v":23590,"vw":61.303082},{"c":61.25,"h":61.3,"l":61.205,"n":264,"o":61.205,"t":"2026-10-21T14:30:00Z","v":13818,"vw":61.244102},{"c":61.23,"h":61.31,"l":61.13,"n":332,"o":61.25,"t":"2026-10-21T14:35:00Z","v":15057,"vw":61.19935},{"c":61.365,"h":61.385,"l":61.255,"n":228,"o":61.255,"t":"2026-10-21T14:40:00Z","v":7422,"vw":61.349255},{"c":61.465,"h":61.48,"l":61.375,"n":166,"o":61.43,"t":"2026-10-21T14:45:00Z","v":7227,"vw":61.426574},{"c":61.445,"h":61.52,"l":61.315,"n":485,"o":61.43,"t":"2026-10-21T14:50:00Z","v":32307,"vw":61.426552},{"c":61.64,"h":61.74,"l":61.44,"n":339,"o":61.44,"t":"2026-10-21T14:55:00Z","v":19200,"vw":61.60265},{"c":61.675,"h":61.68,"l":61.57,"n":287,"o":61.64,"t":"2026-10-21T15:00:00Z","v":15723,"vw":61.620882},{"c":61.51,"h":61.645,"l":61.49,"n":449,"o":61.61,"t":"2026-10-21T15:05:00Z","v":23210,"vw":61.55219},{"c":61.615,"h":61.64,"l":61.49,"n":299,"o":61.51,"t":"2026-10-21T15:10:00Z","v":12729,"vw":61.571285},{"c":61.645,"h":61.67,"l":61.61,"n":150,"o":61.615,"t":"2026-10-21T15:15:00Z","v":6161,"vw":61.641168},{"c":61.72,"h":61.73,"l":61.62,"n":421,"o":61.645,"t":"2026-10-21T15:20:00Z","v":21091,"vw":61.664593},{"c":61.77,"h":61.78,"l":61.67,"n":425,"o":61.71,"t":"2026-10-21T15:25:00Z","v":25734,"vw":61.731915},{"c":61.695,"h":61.82,"l":61.675,"n":200,"o":61.78,"t":"2026-10-21T15:30:00Z","v":8693,"vw":61.755583},{"c":61.605,"h":61.69,"l":61.605,"n":136,"o":61.69,"t":"2026-10-21T15:35:00Z","v":9024,"vw":61.665718},{"c":61.6,"h":61.62,"l":61.41,"n":372,"o":61.6,"t":"2026-10-21T15:40:00Z","v":20851,"vw":61.506368},{"c":61.615,"h":61.635,"l":61.57,"n":159,"o":61.6,"t":"2026-10-21T15:45:00Z","v":6847,"vw":61.6078},{"c":61.63,"h":61.68,"l":61.61,"n":157,"o":61.61,"t":"2026-10-21T15:50:00Z","v":7220,"vw":61.648213},{"c":61.56,"h":61.66,"l":61.56,"n":205,"o":61.635,"t":"2026-10-21T15:55:00Z","v":10815,"vw":61.599652},{"c":61.5,"h":61.565,"l":61.5,"n":211,"o":61.565,"t":"2026-10-21T16:00:00Z","v":11717,"vw":61.535625},{"c":61.53,"h":61.555,"l":61.49,"n":201,"o":61.5,"t":"2026-10-21T16:05:00Z","v":8506,"vw":61.521936},{"c":61.61,"h":61.6375,"l":61.5,"n":274,"o":61.54,"t":"2026-10-21T16:10:00Z","v":11753,"vw":61.564473},{"c":61.57,"h":61.61,"l":61.525,"n":234,"o":61.61,"t":"2026-10-21T16:15:00Z","v":13260,"vw":61.552114},{"c":61.56,"h":61.6,"l":61.53,"n":231,"o":61.57,"t":"2026-10-21T16:20:00Z","v":8168,"vw":61.564442},{"c":61.55,"h":61.57,"l":61.52,"n":147,"o":61.56,"t":"2026-10-21T16:25:00Z","v":6282,"vw":61.551023},{"c":61.65,"h":61.66,"l":61.575,"n":183,"o":61.58,"t":"2026-10-21T16:30:00Z","v":6367,"vw":61.622104},{"c":61.645,"h":61.7525,"l":61.61,"n":484,"o":61.655,"t":"2026-10-21T16:35:00Z","v":24643,"vw":61.673622},{"c":61.7,"h":61.755,"l":61.58,"n":373,"o":61.65,"t":"2026-10-21T16:40:00Z","v":19263,"vw":61.659624},{"c":61.72,"h":61.72,"l":61.635,"n":314,"o":61.68,"t":"2026-10-21T16:45:00Z","v":12652,"vw":61.675611},{"c":61.79,"h":61.795,"l":61.69,"n":323,"o":61.69,"t":"2026-10-21T16:50:00Z","v":14190,"vw":61.727535},{"c":61.69,"h":61.79,"l":61.69,"n":280,"o":61.76,"t":"2026-10-21T16:55:00Z","v":9333,"vw":61.734539},{"c":61.51,"h":61.67,"l":61.49,"n":400,"o":61.67,"t":"2026-10-21T17:00:00Z","v":19544,"vw":61.544471},{"c":61.59,"h":61.61,"l":61.5,"n":249,"o":61.5,"t":"2026-10-21T17:05:00Z","v":94380,"vw":61.563784},{"c":61.43,"h":61.58,"l":61.43,"n":404,"o":61.58,"t":"2026-10-21T17:10:00Z","v":31706,"vw":61.49926},{"c":61.435,"h":61.505,"l":61.39,"n":361,"o":61.43,"t":"2026-10-21T17:15:00Z","v":23992,"vw":61.456149},{"c":61.405,"h":61.46,"l":61.39,"n":254,"o":61.43,"t":"2026-10-21T17:20:00Z","v":9597,"vw":61.427356},{"c":61.39,"h":61.48,"l":61.37,"n":367,"o":61.405,"t":"2026-10-21T17:25:00Z","v":13704,"vw":61.41096},{"c":61.41,"h":61.4325,"l":61.39,"n":300,"o":61.39,"t":"2026-10-21T17:30:00Z","v":11665,"vw":61.410425},{"c":61.415,"h":61.46,"l":61.38,"n":376,"o":61.39,"t":"2026-10-21T17:35:00Z","v":16286,"vw":61.414161},{"c":61.385,"h":61.45,"l":61.3,"n":453,"o":61.42,"t":"2026-10-21T17:40:00Z","v":23471,"vw":61.37884},{"c":61.35,"h":61.45,"l":61.305,"n":589,"o":61.38,"t":"2026-10-21T17:45:00Z","v":33756,"vw":61.377324},{"c":61.35,"h":61.35,"l":61.255,"n":385,"o":61.32,"t":"2026-10-21T17:50:00Z","v":15587,"vw":61.298066},{"c":61.307,"h":61.42,"l":61.295,"n":336,"o":61.355,"t":"2026-10-21T17:55:00Z","v":17853,"vw":61.353019},{"c":61.285,"h":61.31,"l":61.215,"n":323,"o":61.28,"t":"2026-10-21T18:00:00Z","v":14239,"vw":61.255969},{"c":61.21,"h":61.26,"l":61.175,"n":277,"o":61.26,"t":"2026-10-21T18:05:00Z","v":11917,"vw":61.229893},{"c":61.25,"h":61.27,"l":61.21,"n":376,"o":61.21,"t":"2026-10-21T18:10:00Z","v":13339,"vw":61.239205},{"c":61.3,"h":61.355,"l":61.2,"n":588,"o":61.255,"t":"2026-10-21T18:15:00Z","v":45466,"vw":61.27427},{"c":61.235,"h":61.34,"l":61.23,"n":422,"o":61.31,"t":"2026-10-21T18:20:00Z","v":24212,"vw":61.292657},{"c":61.31,"h":61.31,"l":61.23,"n":287,"o":61.235,"t":"2026-10-21T18:25:00Z","v":7104,"vw":61.270858},{"c":61.28,"h":61.35,"l":61.24,"n":472,"o":61.31,"t":"2026-10-21T18:30:00Z","v":37011,"vw":61.285459},{"c":61.11,"h":61.29,"l":61.08,"n":483,"o":61.28,"t":"2026-10-21T18:35:00Z","v":19219,"vw":61.181049},{"c":61.14,"h":61.16,"l":61.09,"n":305,"o":61.12,"t":"2026-10-21T18:40:00Z","v":14507,"vw":61.13104},{"c":61.01,"h":61.135,"l":61.01,"n":433,"o":61.135,"t":"2026-10-21T18:45:00Z","v":16880,"vw":61.074117},{"c":61.07,"h":61.08,"l":60.995,"n":262,"o":61,"t":"2026-10-21T18:50:00Z","v":7305,"vw":61.044397},{"c":60.9,"h":61.1,"l":60.86,"n":514,"o":61.07,"t":"2026-10-21T18:55:00Z","v":21944,"vw":60.997396},{"c":60.715,"h":60.85,"l":60.595,"n":552,"o":60.83,"t":"2026-10-21T19:00:00Z","v":20547,"vw":60.707295},{"c":60.765,"h":60.785,"l":60.58,"n":431,"o":60.72,"t":"2026-10-21T19:05:00Z","v":38803,"vw":60.675835},{"c":60.695,"h":60.81,"l":60.67,"n":540,"o":60.74,"t":"2026-10-21T19:10:00Z","v":31308,"vw":60.721388},{"c":60.96,"h":60.98,"l":60.67,"n":472,"o":60.68,"t":"2026-10-21T19:15:00Z","v":20518,"vw":60.813741},{"c":60.935,"h":61.02,"l":60.88,"n":605,"o":60.95,"t":"2026-10-21T19:20:00Z","v":27461,"vw":60.952435},{"c":60.94,"h":61.04,"l":60.895,"n":478,"o":60.95,"t":"2026-10-21T19:25:00Z","v":15426,"vw":60.963203},{"c":60.965,"h":61.12,"l":60.92,"n":528,"o":60.9375,"t":"2026-10-21T19:30:00Z","v":22783,"vw":61.03091},{"c":60.99,"h":61.01,"l":60.955,"n":537,"o":60.955,"t":"2026-10-21T19:35:00Z","v":21173,"vw":60.983716},{"c":61.02,"h":61.03,"l":60.91,"n":853,"o":60.99,"t":"2026-10-21T19:40:00Z","v":42513,"vw":60.983552},{"c":61.06,"h":61.24,"l":60.995,"n":1011,"o":61.01,"t":"2026-10-21T19:45:00Z","v":63648,"vw":61.087522},{"c":60.98,"h":61.065,"l":60.93,"n":1078,"o":61.04,"t":"2026-10-21T19:50:00Z","v":67999,"vw":60.998566},{"c":60.86,"h":61.1,"l":60.86,"n":2893,"o":60.98,"t":"2026-10-21T19:55:00Z","v":167638,"vw":60.991253},{"c":60.91,"h":60.91,"l":60.85,"n":37,"o":60.89,"t":"2026-10-21T20:00:00Z","v":186647,"vw":60.909878},{"c":61.11,"h":61.11,"l":61.11,"n":4,"o":61.11,"t":"2026-10-21T20:50:00Z","v":211,"vw":61.11},{"c":59.05,"h":59.05,"l":59.05,"n":7,"o":59.05,"t":"2026-10-22T12:25:00Z","v":302,"vw":59.05},{"c":61,"h":61,"l":60.99,"n":5,"o":61,"t":"2026-10-22T13:25:00Z","v":500,"vw":60.997938},{"c":61.605,"h":61.87,"l":61.33,"n":107,"o":61.45,"t":"2026-10-22T13:30:00Z","v":28538,"vw":61.470288},{"c":61.78,"h":62.05,"l":61.37,"n":180,"o":61.605,"t":"2026-10-22T13:35:00Z","v":42073,"vw":61.638455},{"c":62.107,"h":62.28,"l":61.78,"n":239,"o":61.78,"t":"2026-10-22T13:40:00Z","v":29037,"vw":61.932743},{"c":61.935,"h":61.98,"l":61.6419,"n":182,"o":61.91,"t":"2026-10-22T13:45:00Z","v":25639,"vw":61.854599},{"c":61.875,"h":61.96,"l":61.79,"n":127,"o":61.96,"t":"2026-10-22T13:50:00Z","v":10850,"vw":61.909024},{"c":61.9075,"h":61.98,"l":61.8,"n":194,"o":61.875,"t":"2026-10-22T13:55:00Z","v":23851,"vw":61.892475},{"c":61.795,"h":61.9,"l":61.58,"n":188,"o":61.805,"t":"2026-10-22T14:00:00Z","v":9107,"vw":61.745279},{"c":61.68,"h":61.8,"l":61.45,"n":173,"o":61.8,"t":"2026-10-22T14:05:00Z","v":11131,"vw":61.583989},{"c":61.745,"h":61.8175,"l":61.58,"n":333,"o":61.69,"t":"2026-10-22T14:10:00Z","v":31423,"vw":61.636784},{"c":61.86,"h":61.9,"l":61.59,"n":276,"o":61.72,"t":"2026-10-22T14:15:00Z","v":34197,"vw":61.680292},{"c":61.965,"h":62.1,"l":61.695,"n":526,"o":61.76,"t":"2026-10-22T14:20:00Z","v":49588,"vw":61.901105},{"c":61.765,"h":61.98,"l":61.765,"n":316,"o":61.98,"t":"2026-10-22T14:25:00Z","v":19250,"vw":61.812921},{"c":61.655,"h":61.85,"l":61.54,"n":630,"o":61.85,"t":"2026-10-22T14:30:00Z","v":72250,"vw":61.627352},{"c":61.72,"h":61.76,"l":61.48,"n":265,"o":61.665,"t":"2026-10-22T14:35:00Z","v":10445,"vw":61.59413},{"c":61.86,"h":61.92,"l":61.66,"n":310,"o":61.67,"t":"2026-10-22T14:40:00Z","v":12182,"vw":61.801122},{"c":61.935,"h":62,"l":61.87,"n":259,"o":61.87,"t":"2026-10-22T14:45:00Z","v":9363,"vw":61.93605},{"c":62.22,"h":62.27,"l":61.92,"n":266,"o":61.935,"t":"2026-10-22T14:50:00Z","v":10395,"vw":62.105913},{"c":62.44,"h":62.44,"l":62.23,"n":394,"o":62.265,"t":"2026-10-22T14:55:00Z","v":22309,"vw":62.278804},{"c":62.235,"h":62.44,"l":62.145,"n":382,"o":62.42,"t":"2026-10-22T15:00:00Z","v":22268,"vw":62.228503},{"c":62.26,"h":62.265,"l":62.14,"n":167,"o":62.265,"t":"2026-10-22T15:05:00Z","v":12809,"vw":62.202653},{"c":62.2275,"h":62.29,"l":62.16,"n":301,"o":62.205,"t":"2026-10-22T15:10:00Z","v":16254,"vw":62.2184},{"c":62.26,"h":62.26,"l":62.07,"n":311,"o":62.12,"t":"2026-10-22T15:15:00Z","v":20376,"vw":62.156149},{"c":62.32,"h":62.32,"l":62.23,"n":175,"o":62.26,"t":"2026-10-22T15:20:00Z","v":9828,"vw":62.264757},{"c":62.37,"h":62.39,"l":62.235,"n":353,"o":62.24,"t":"2026-10-22T15:25:00Z","v":27340,"vw":62.282401},{"c":62.38,"h":62.38,"l":62.15,"n":1075,"o":62.35,"t":"2026-10-22T15:30:00Z","v":76297,"vw":62.233138},{"c":62.56,"h":62.56,"l":62.32,"n":297,"o":62.33,"t":"2026-10-22T15:35:00Z","v":10279,"vw":62.429287},{"c":62.43,"h":62.57,"l":62.36,"n":511,"o":62.51,"t":"2026-10-22T15:40:00Z","v":49463,"vw":62.436715},{"c":62.45,"h":62.49,"l":62.35,"n":500,"o":62.44,"t":"2026-10-22T15:45:00Z","v":56388,"vw":62.442018},{"c":62.53,"h":62.56,"l":62.41,"n":651,"o":62.455,"t":"2026-10-22T15:50:00Z","v":65234,"vw":62.496982},{"c":62.76,"h":62.84,"l":62.53,"n":638,"o":62.53,"t":"2026-10-22T15:55:00Z","v":78768,"vw":62.689445},{"c":62.59,"h":62.807,"l":62.52,"n":815,"o":62.807,"t":"2026-10-22T16:00:00Z","v":45284,"vw":62.573819},{"c":62.76,"h":62.77,"l":62.55,"n":413,"o":62.57,"t":"2026-10-22T16:05:00Z","v":17581,"vw":62.630942},{"c":62.5,"h":62.75,"l":62.42,"n":738,"o":62.74,"t":"2026-10-22T16:10:00Z","v":79698,"vw":62.55611},{"c":62.535,"h":62.69,"l":62.49,"n":258,"o":62.5,"t":"2026-10-22T16:15:00Z","v":20689,"vw":62.601416},{"c":62.62,"h":62.73,"l":62.56,"n":222,"o":62.57,"t":"2026-10-22T16:20:00Z","v":8468,"vw":62.673331},{"c":62.79,"h":62.79,"l":62.6,"n":276,"o":62.635,"t":"2026-10-22T16:25:00Z","v":14877,"vw":62.698934},{"c":62.48,"h":62.74,"l":62.48,"n":403,"o":62.74,"t":"2026-10-22T16:30:00Z","v":20368,"vw":62.624031},{"c":62.3946,"h":62.6199,"l":62.3946,"n":393,"o":62.48,"t":"2026-10-22T16:35:00Z","v":31986,"vw":62.509575},{"c":62.15,"h":62.54,"l":62.15,"n":1513,"o":62.4,"t":"2026-10-22T16:40:00Z","v":156613,"vw":62.4063},{"c":61.91,"h":62.27,"l":61.59,"n":657,"o":62.25,"t":"2026-10-22T16:45:00Z","v":54717,"vw":61.88245},{"c":62.146,"h":62.146,"l":61.88,"n":300,"o":61.91,"t":"2026-10-22T16:50:00Z","v":11028,"vw":61.97562},{"c":62.505,"h":62.53,"l":62.16,"n":440,"o":62.16,"t":"2026-10-22T16:55:00Z","v":55653,"vw":62.38778},{"c":62.26,"h":62.48,"l":62.255,"n":509,"o":62.48,"t":"2026-10-22T17:00:00Z","v":54295,"vw":62.291389},{"c":62.15,"h":62.345,"l":62.15,"n":368,"o":62.27,"t":"2026-10-22T17:05:00Z","v":17149,"vw":62.258308},{"c":62.03,"h":62.28,"l":62,"n":313,"o":62.15,"t":"2026-10-22T17:10:00Z","v":22767,"vw":62.183445},{"c":62.04,"h":62.13,"l":61.95,"n":333,"o":62.07,"t":"2026-10-22T17:15:00Z","v":15400,"vw":62.021828},{"c":61.97,"h":62.105,"l":61.91,"n":284,"o":62,"t":"2026-10-22T17:20:00Z","v":12953,"vw":61.979565},{"c":61.865,"h":61.955,"l":61.715,"n":766,"o":61.95,"t":"2026-10-22T17:25:00Z","v":45332,"vw":61.838452},{"c":62.07,"h":62.1,"l":61.89,"n":428,"o":61.91,"t":"2026-10-22T17:30:00Z","v":19931,"vw":61.943563},{"c":62.09,"h":62.13,"l":62.02,"n":217,"o":62.075,"t":"2026-10-22T17:35:00Z","v":9967,"vw":62.080535},{"c":62.26,"h":62.26,"l":62.09,"n":284,"o":62.09,"t":"2026-10-22T17:40:00Z","v":9285,"vw":62.145785},{"c":62.22,"h":62.42,"l":62.19,"n":575,"o":62.27,"t":"2026-10-22T17:45:00Z","v":68902,"vw":62.267339},{"c":62.24,"h":62.24,"l":62.16,"n":287,"o":62.19,"t":"2026-10-22T17:50:00Z","v":12538,"vw":62.193404},{"c":62.235,"h":62.3,"l":62.2,"n":336,"o":62.255,"t":"2026-10-22T17:55:00Z","v":12931,"vw":62.251285},{"c":62,"h":62.26,"l":61.93,"n":415,"o":62.23,"t":"2026-10-22T18:00:00Z","v":14923,"vw":62.059914},{"c":62.17,"h":62.21,"l":61.965,"n":318,"o":61.965,"t":"2026-10-22T18:05:00Z","v":20449,"vw":62.09555},{"c":62.17,"h":62.235,"l":62.13,"n":255,"o":62.205,"t":"2026-10-22T18:10:00Z","v":12825,"vw":62.192253},{"c":62.285,"h":62.29,"l":62.16,"n":201,"o":62.16,"t":"2026-10-22T18:15:00Z","v":6940,"vw":62.235009},{"c":62.255,"h":62.31,"l":62.19,"n":315,"o":62.28,"t":"2026-10-22T18:20:00Z","v":13390,"vw":62.251583},{"c":62.21,"h":62.26,"l":62.15,"n":297,"o":62.245,"t":"2026-10-22T18:25:00Z","v":12337,"vw":62.207603},{"c":62.19,"h":62.22,"l":62.13,"n":432,"o":62.22,"t":"2026-10-22T18:30:00Z","v":59962,"vw":62.191759},{"c":62.325,"h":62.37,"l":62.17,"n":580,"o":62.215,"t":"2026-10-22T18:35:00Z","v":69881,"vw":62.288394},{"c":62.33,"h":62.35,"l":62.22,"n":344,"o":62.32,"t":"2026-10-22T18:40:00Z","v":27182,"vw":62.296465},{"c":62.315,"h":62.37,"l":62.26,"n":358,"o":62.29,"t":"2026-10-22T18:45:00Z","v":33158,"vw":62.33165},{"c":62.25,"h":62.4,"l":62.2,"n":315,"o":62.34,"t":"2026-10-22T18:50:00Z","v":13472,"vw":62.322366},{"c":62.4,"h":62.4,"l":62.25,"n":328,"o":62.25,"t":"2026-10-22T18:55:00Z","v":17975,"vw":62.321973},{"c":62.33,"h":62.46,"l":62.295,"n":583,"o":62.39,"t":"2026-10-22T19:00:00Z","v":60152,"vw":62.388621},{"c":62.62,"h":62.62,"l":62.34,"n":589,"o":62.34,"t":"2026-10-22T19:05:00Z","v":57523,"vw":62.503896},{"c":62.66,"h":62.755,"l":62.58,"n":391,"o":62.66,"t":"2026-10-22T19:10:00Z","v":26958,"vw":62.686283},{"c":62.85,"h":62.89,"l":62.65,"n":358,"o":62.66,"t":"2026-10-22T19:15:00Z","v":18137,"vw":62.723625},{"c":62.73,"h":62.86,"l":62.68,"n":506,"o":62.86,"t":"2026-10-22T19:20:00Z","v":21814,"vw":62.750396},{"c":62.765,"h":62.83,"l":62.7,"n":597,"o":62.75,"t":"2026-10-22T19:25:00Z","v":37732,"vw":62.757744},{"c":62.65,"h":62.84,"l":62.58,"n":772,"o":62.76,"t":"2026-10-22T19:30:00Z","v":142366,"vw":62.61943},{"c":62.37,"h":62.665,"l":62.27,"n":961,"o":62.645,"t":"2026-10-22T19:35:00Z","v":68590,"vw":62.490883},{"c":62.59,"h":62.59,"l":62.37,"n":652,"o":62.37,"t":"2026-10-22T19:40:00Z","v":31816,"vw":62.460193},{"c":62.49,"h":62.62,"l":62.31,"n":1225,"o":62.595,"t":"2026-10-22T19:45:00Z","v":85975,"vw":62.436585},{"c":62.37,"h":62.52,"l":62.31,"n":1381,"o":62.5,"t":"2026-10-22T19:50:00Z","v":145866,"vw":62.423019},{"c":62.26,"h":62.4,"l":62.24,"n":3986,"o":62.36,"t":"2026-10-22T19:55:00Z","v":333082,"vw":62.295755},{"c":62.29,"h":62.29,"l":62.29,"n":39,"o":62.29,"t":"2026-10-22T20:00:00Z","v":324113,"vw":62.29}],"history":[{"c":63,"h":63.91,"l":62.87,"n":15836,"o":63.22,"t":"2024-10-21T04:00:00Z","v":963486,"vw":63.143788},{"c":62.6,"h":62.85,"l":61.64,"n":16107,"o":62.85,"t":"2024-10-22T04:00:00Z","v":1030774,"vw":62.470092},{"c":61.62,"h":62.81,"l":61.36,"n":13558,"o":62.39,"t":"2024-10-23T04:00:00Z","v":861263,"vw":61.776149},{"c":63.12,"h":63.305,"l":62.08,"n":13814,"o":62.79,"t":"2024-10-24T04:00:00Z","v":1124680,"vw":62.811457},{"c":62.8,"h":64.03,"l":62.57,"n":18915,"o":63.44,"t":"2024-10-25T04:00:00Z","v":1408191,"vw":63.040767},{"c":61.89,"h":63.76,"l":61.7,"n":28045,"o":63.76,"t":"2024-10-28T04:00:00Z","v":2014872,"vw":62.288639},{"c":63.45,"h":64.11,"l":61.14,"n":23919,"o":61.73,"t":"2024-10-29T04:00:00Z","v":1979450,"vw":63.37893},{"c":62.65,"h":64.74,"l":62.47,"n":29340,"o":63.19,"t":"2024-10-30T04:00:00Z","v":2524307,"vw":63.178587},{"c":65.65,"h":69.28,"l":60.7,"n":50230,"o":60.99,"t":"2024-10-31T04:00:00Z","v":4395766,"vw":66.551388},{"c":66.63,"h":68.93,"l":65.455,"n":35095,"o":66.09,"t":"2024-11-01T04:00:00Z","v":2387014,"vw":67.395136},{"c":66.61,"h":67.49,"l":65.62,"n":24151,"o":66,"t":"2024-11-04T05:00:00Z","v":1897173,"vw":66.684993},{"c":67.07,"h":67.45,"l":65.9133,"n":21921,"o":66.27,"t":"2024-11-05T05:00:00Z","v":1442944,"vw":66.914057},{"c":71.38,"h":71.75,"l":67.78,"n":33920,"o":68.31,"t":"2024-11-06T05:00:00Z","v":3075920,"vw":70.562707},{"c":71.16,"h":72.52,"l":70.905,"n":18018,"o":71.68,"t":"2024-11-07T05:00:00Z","v":2072826,"vw":71.334167},{"c":70.46,"h":71.03,"l":69.705,"n":20915,"o":71.03,"t":"2024-11-08T05:00:00Z","v":1343838,"vw":70.380897},{"c":70.61,"h":71.32,"l":70.17,"n":17714,"o":71,"t":"2024-11-11T05:00:00Z","v":1217757,"vw":70.74068},{"c":70.99,"h":71.12,"l":70.03,"n":16114,"o":70.26,"t":"2024-11-12T05:00:00Z","v":1018641,"vw":70.784715},{"c":73.42,"h":74.11,"l":70.44,"n":34625,"o":70.65,"t":"2024-11-13T05:00:00Z","v":4324643,"vw":72.948469},{"c":71.61,"h":73.64,"l":71.54,"n":29121,"o":73.01,"t":"2024-11-14T05:00:00Z","v":2178454,"vw":72.383338},{"c":69.15,"h":71.625,"l":68.09,"n":24443,"o":71.26,"t":"2024-11-15T05:00:00Z","v":2132542,"vw":69.024755},{"c":69.12,"h":69.54,"l":68.24,"n":22603,"o":69.08,"t":"2024-11-18T05:00:00Z","v":1589917,"vw":69.098637},{"c":70.04,"h":70.285,"l":68.02,"n":23126,"o":68.43,"t":"2024-11-19T05:00:00Z","v":1427233,"vw":69.83573},{"c":70.26,"h":70.83,"l":68.06,"n":25391,"o":69.94,"t":"2024-11-20T05:00:00Z","v":1932996,"vw":69.503615},{"c":75.23,"h":76.41,"l":70.1701,"n":40475,"o":70.75,"t":"2024-11-21T05:00:00Z","v":3393564,"vw":74.442441},{"c":76.68,"h":78.3,"l":75.315,"n":45817,"o":75.5,"t":"2024-11-22T05:00:00Z","v":3603858,"vw":77.135458},{"c":80.21,"h":81.19,"l":77.09,"n":48800,"o":77.42,"t":"2024-11-25T05:00:00Z","v":4336658,"vw":79.538663},{"c":80.26,"h":80.48,"l":79.0191,"n":27390,"o":80,"t":"2024-11-26T05:00:00Z","v":2346272,"vw":80.057464},{"c":81.45,"h":81.51,"l":79.66,"n":28194,"o":80.36,"t":"2024-11-27T05:00:00Z","v":2170730,"vw":80.706306},{"c":81.2,"h":82.15,"l":80.73,"n":14980,"o":81.57,"t":"2024-11-29T05:00:00Z","v":1029071,"vw":81.470546},{"c":80.82,"h":81.765,"l":80.23,"n":31482,"o":81.72,"t":"2024-12-02T05:00:00Z","v":2314135,"vw":80.84739},{"c":82.67,"h":82.83,"l":80.5,"n":23252,"o":80.75,"t":"2024-12-03T05:00:00Z","v":2847497,"vw":82.222785},{"c":85.72,"h":86.17,"l":83.1,"n":33847,"o":83.25,"t":"2024-12-04T05:00:00Z","v":6315000,"vw":85.231994},{"c":84.51,"h":86.67,"l":84.14,"n":27731,"o":85.25,"t":"2024-12-05T05:00:00Z","v":2992678,"vw":85.262976},{"c":83,"h":85.74,"l":81.49,"n":25884,"o":85.64,"t":"2024-12-06T05:00:00Z","v":2917408,"vw":83.189693},{"c":82.86,"h":84.515,"l":82.51,"n":21511,"o":84.19,"t":"2024-12-09T05:00:00Z","v":1208290,"vw":83.104145},{"c":80.34,"h":82.63,"l":79.58,"n":25518,"o":82.29,"t":"2024-12-10T05:00:00Z","v":3289139,"vw":80.572989},{"c":81.17,"h":81.73,"l":80.23,"n":20552,"o":81.34,"t":"2024-12-11T05:00:00Z","v":1620282,"vw":81.120202},{"c":81.58,"h":83.55,"l":80.13,"n":19618,"o":81.05,"t":"2024-12-12T05:00:00Z","v":1506303,"vw":81.838688},{"c":78.82,"h":81,"l":78.43,"n":26594,"o":80.82,"t":"2024-12-13T05:00:00Z","v":2111860,"vw":79.540331},{"c":77.7,"h":79.6,"l":77.18,"n":35106,"o":78.4,"t":"2024-12-16T05:00:00Z","v":3015570,"vw":78.042967},{"c":79.43,"h":80.23,"l":77.16,"n":24361,"o":77.16,"t":"2024-12-17T05:00:00Z","v":1580974,"vw":79.248258},{"c":75.75,"h":80.3,"l":75.06,"n":30443,"o":79.44,"t":"2024-12-18T05:00:00Z","v":2151771,"vw":77.522241},{"c":75.48,"h":77.8,"l":75.21,"n":23245,"o":76.72,"t":"2024-12-19T05:00:00Z","v":1776934,"vw":75.837627},{"c":76.53,"h":76.94,"l":74.01,"n":28514,"o":74.64,"t":"2024-12-20T05:00:00Z","v":3083245,"vw":76.201121},{"c":76.54,"h":76.79,"l":74.58,"n":23650,"o":76.18,"t":"2024-12-23T05:00:00Z","v":1753695,"vw":75.898339},{"c":77.79,"h":77.89,"l":75.925,"n":9078,"o":76.45,"t":"2024-12-24T05:00:00Z","v":667969,"vw":77.326472},{"c":77.9,"h":78.525,"l":76.975,"n":14725,"o":77.27,"t":"2024-12-26T05:00:00Z","v":923262,"vw":77.944837},{"c":76.36,"h":77.65,"l":75.54,"n":15547,"o":77.23,"t":"2024-12-27T05:00:00Z","v":1034188,"vw":76.377549},{"c":75.37,"h":76.48,"l":74.085,"n":13969,"o":75.02,"t":"2024-12-30T05:00:00Z","v":1017170,"vw":75.555431},{"c":74.93,"h":76.15,"l":74.48,"n":16165,"o":75.87,"t":"2024-12-31T05:00:00Z","v":1616222,"vw":75.173302},{"c":75.17,"h":77.18,"l":74.58,"n":18810,"o":76.13,"t":"2025-01-02T05:00:00Z","v":1084257,"vw":75.537289},{"c":77.04,"h":77.1,"l":75.3,"n":18228,"o":75.83,"t":"2025-01-03T05:00:00Z","v":1519043,"vw":76.728358},{"c":78.18,"h":79.715,"l":77.87,"n":20988,"o":79.42,"t":"2025-01-06T05:00:00Z","v":1452163,"vw":78.520125},{"c":75.85,"h":78.93,"l":75.52,"n":14072,"o":78.93,"t":"2025-01-07T05:00:00Z","v":932207,"vw":76.196933},{"c":76.32,"h":76.775,"l":74.705,"n":13198,"o":75.56,"t":"2025-01-08T05:00:00Z","v":727942,"vw":76.145825},{"c":74.86,"h":75.62,"l":74.22,"n":18674,"o":74.7,"t":"2025-01-10T05:00:00Z","v":1327510,"vw":74.950527},{"c":74.33,"h":74.52,"l":72.8806,"n":17017,"o":73.56,"t":"2025-01-13T05:00:00Z","v":1232574,"vw":74.083783},{"c":74.82,"h":75.94,"l":74.53,"n":13918,"o":75.15,"t":"2025-01-14T05:00:00Z","v":965234,"vw":75.130998},{"c":76.77,"h":77.46,"l":76.01,"n":12404,"o":77.1,"t":"2025-01-15T05:00:00Z","v":1145212,"vw":76.796863},{"c":78.11,"h":78.88,"l":76.51,"n":18526,"o":76.84,"t":"2025-01-16T05:00:00Z","v":805655,"vw":78.115947},{"c":76.98,"h":79.175,"l":76.95,"n":16467,"o":79.11,"t":"2025-01-17T05:00:00Z","v":854568,"vw":77.372699},{"c":78.49,"h":78.87,"l":77.26,"n":13016,"o":78,"t":"2025-01-21T05:00:00Z","v":769728,"vw":78.3786},{"c":78.99,"h":79.72,"l":78.68,"n":13738,"o":79.19,"t":"2025-01-22T05:00:00Z","v":743349,"vw":79.01344},{"c":78.42,"h":79.1,"l":77.33,"n":13620,"o":78.46,"t":"2025-01-23T05:00:00Z","v":796971,"vw":78.416458},{"c":77.99,"h":79.87,"l":77.76,"n":11703,"o":79,"t":"2025-01-24T05:00:00Z","v":634973,"vw":78.480327},{"c":79.43,"h":79.865,"l":75.46,"n":19289,"o":76.39,"t":"2025-01-27T05:00:00Z","v":1101954,"vw":78.77995},{"c":81.78,"h":83.07,"l":78.32,"n":26127,"o":79.56,"t":"2025-01-28T05:00:00Z","v":1826329,"vw":81.907714},{"c":80.44,"h":82.47,"l":79.35,"n":14389,"o":81.69,"t":"2025-01-29T05:00:00Z","v":963740,"vw":80.305421},{"c":80.1,"h":81.63,"l":79.93,"n":13358,"o":80.69,"t":"2025-01-30T05:00:00Z","v":763861,"vw":80.539858},{"c":79.56,"h":81.92,"l":78.78,"n":18539,"o":81.46,"t":"2025-01-31T05:00:00Z","v":1283939,"vw":79.760819},{"c":78.02,"h":78.67,"l":76.4901,"n":18815,"o":77.19,"t":"2025-02-03T05:00:00Z","v":980571,"vw":78.031057},{"c":77.62,"h":78.785,"l":77.28,"n":17164,"o":78.44,"t":"2025-02-04T05:00:00Z","v":864780,"vw":77.750497},{"c":77.44,"h":78.05,"l":77,"n":13948,"o":78.01,"t":"2025-02-05T05:00:00Z","v":1162757,"vw":77.592488},{"c":76.25,"h":77.63,"l":75.02,"n":20666,"o":77.63,"t":"2025-02-06T05:00:00Z","v":1644027,"vw":76.153262},{"c":75.45,"h":77.6,"l":75.28,"n":18363,"o":76.93,"t":"2025-02-07T05:00:00Z","v":1026444,"vw":75.775636},{"c":76.3,"h":77.685,"l":75.65,"n":20854,"o":76.64,"t":"2025-02-10T05:00:00Z","v":1165436,"vw":76.65435},{"c":74.8,"h":77.05,"l":74.47,"n":19045,"o":75.09,"t":"2025-02-11T05:00:00Z","v":1325981,"vw":74.993002},{"c":74.29,"h":74.91,"l":73.47,"n":19205,"o":73.82,"t":"2025-02-12T05:00:00Z","v":1216842,"vw":74.327919},{"c":75.1,"h":75.22,"l":73.26,"n":32087,"o":74.42,"t":"2025-02-13T05:00:00Z","v":2174991,"vw":74.277313},{"c":87.5,"h":87.9,"l":77.61,"n":59793,"o":81.05,"t":"2025-02-14T05:00:00Z","v":4581629,"vw":84.76631},{"c":88.33,"h":88.92,"l":86.6901,"n":39392,"o":87.57,"t":"2025-02-18T05:00:00Z","v":3288652,"vw":88.10341},{"c":86.48,"h":88.5,"l":85.31,"n":32711,"o":87,"t":"2025-02-19T05:00:00Z","v":2313952,"vw":86.563697},{"c":83.05,"h":85.745,"l":81.85,"n":39268,"o":85.7,"t":"2025-02-20T05:00:00Z","v":2519915,"vw":82.900865},{"c":82.25,"h":84.77,"l":81.8409,"n":24131,"o":84.23,"t":"2025-02-21T05:00:00Z","v":1628387,"vw":82.663416},{"c":80.43,"h":82.415,"l":77.68,"n":23180,"o":82.415,"t":"2025-02-24T05:00:00Z","v":1468052,"vw":80.354197},{"c":78.91,"h":80.43,"l":77.545,"n":20973,"o":80.29,"t":"2025-02-25T05:00:00Z","v":974347,"vw":78.882332},{"c":78.55,"h":80.56,"l":78.37,"n":19103,"o":79.57,"t":"2025-02-26T05:00:00Z","v":1055394,"vw":79.134081},{"c":75.92,"h":79.56,"l":75.75,"n":16621,"o":79.45,"t":"2025-02-27T05:00:00Z","v":1112158,"vw":76.964038},{"c":76.47,"h":76.9,"l":74.87,"n":27721,"o":75.6,"t":"2025-02-28T05:00:00Z","v":2137324,"vw":76.265569},{"c":74.26,"h":78.16,"l":73.54,"n":22111,"o":77.05,"t":"2025-03-03T05:00:00Z","v":1277388,"vw":75.498792},{"c":74.34,"h":76.14,"l":71.8601,"n":26231,"o":73.49,"t":"2025-03-04T05:00:00Z","v":1753251,"vw":73.990062},{"c":76.41,"h":76.62,"l":73.83,"n":15080,"o":74.38,"t":"2025-03-05T05:00:00Z","v":1010125,"vw":75.653524},{"c":72.17,"h":75.97,"l":72.09,"n":16494,"o":75.97,"t":"2025-03-06T05:00:00Z","v":909900,"vw":73.28798},{"c":73.26,"h":73.82,"l":69.18,"n":23437,"o":71.93,"t":"2025-03-07T05:00:00Z","v":1261564,"vw":72.278366},{"c":69.18,"h":72.05,"l":68.62,"n":23533,"o":71.21,"t":"2025-03-10T04:00:00Z","v":1334295,"vw":69.916363},{"c":65.21,"h":66.21,"l":62.79,"n":50459,"o":65.5,"t":"2025-03-11T04:00:00Z","v":4524348,"vw":64.468955},{"c":67.54,"h":68.35,"l":65.22,"n":36264,"o":66.21,"t":"2025-03-12T04:00:00Z","v":3015052,"vw":67.523746},{"c":65.77,"h":68.42,"l":65.53,"n":32072,"o":67.9,"t":"2025-03-13T04:00:00Z","v":2208988,"vw":66.59409},{"c":68.13,"h":69.07,"l":66.86,"n":29787,"o":67,"t":"2025-03-14T04:00:00Z","v":2052670,"vw":68.308548},{"c":69.67,"h":70.705,"l":67.78,"n":21396,"o":67.78,"t":"2025-03-17T04:00:00Z","v":1047544,"vw":69.855814},{"c":68.61,"h":69.96,"l":68.15,"n":23505,"o":68.88,"t":"2025-03-18T04:00:00Z","v":1282205,"vw":68.630666},{"c":69.82,"h":70.91,"l":68.6701,"n":16904,"o":68.88,"t":"2025-03-19T04:00:00Z","v":834205,"vw":69.921344},{"c":69.47,"h":70.64,"l":69.03,"n":19604,"o":69.27,"t":"2025-03-20T04:00:00Z","v":1034595,"vw":69.651205},{"c":70.38,"h":70.53,"l":68.34,"n":19710,"o":68.79,"t":"2025-03-21T04:00:00Z","v":1122467,"vw":70.101854},{"c":71.96,"h":72.315,"l":71.25,"n":12294,"o":71.77,"t":"2025-03-24T04:00:00Z","v":529618,"vw":71.896443},{"c":72.35,"h":73.2,"l":71.93,"n":12203,"o":71.93,"t":"2025-03-25T04:00:00Z","v":599336,"vw":72.412503},{"c":69.97,"h":72.61,"l":69.88,"n":12721,"o":72.42,"t":"2025-03-26T04:00:00Z","v":597528,"vw":70.304245},{"c":69.28,"h":70.31,"l":67.97,"n":20568,"o":69.5,"t":"2025-03-27T04:00:00Z","v":1242017,"vw":69.557342},{"c":66.8,"h":69.0811,"l":66.22,"n":19994,"o":68.82,"t":"2025-03-28T04:00:00Z","v":1246233,"vw":66.908065},{"c":66.02,"h":66.6,"l":63.63,"n":19195,"o":64.56,"t":"2025-03-31T04:00:00Z","v":1176054,"vw":65.462886},{"c":67.63,"h":67.83,"l":65.8,"n":17379,"o":66.19,"t":"2025-04-01T04:00:00Z","v":1243513,"vw":67.223973},{"c":68.97,"h":69.99,"l":65.595,"n":17045,"o":65.93,"t":"2025-04-02T04:00:00Z","v":1155728,"vw":68.801768},{"c":62.06,"h":64.625,"l":60.83,"n":39160,"o":63.77,"t":"2025-04-03T04:00:00Z","v":2746966,"vw":62.213908},{"c":57.32,"h":60.05,"l":55.4003,"n":37780,"o":59.65,"t":"2025-04-04T04:00:00Z","v":2503807,"vw":57.521756},{"c":58.14,"h":61.1814,"l":53.71,"n":29619,"o":55,"t":"2025-04-07T04:00:00Z","v":1761880,"vw":57.505243},{"c":56.29,"h":60.895,"l":55.31,"n":24341,"o":60.5,"t":"2025-04-08T04:00:00Z","v":2748606,"vw":58.372781},{"c":63.85,"h":64.83,"l":55.4,"n":31582,"o":55.4,"t":"2025-04-09T04:00:00Z","v":2618794,"vw":62.21567},{"c":60.74,"h":62.68,"l":58.45,"n":19426,"o":62.04,"t":"2025-04-10T04:00:00Z","v":1948146,"vw":60.553141},{"c":60.6,"h":61.07,"l":58.26,"n":17844,"o":60.72,"t":"2025-04-11T04:00:00Z","v":1305869,"vw":59.960277},{"c":60.53,"h":62.28,"l":59.11,"n":16302,"o":61.34,"t":"2025-04-14T04:00:00Z","v":1187172,"vw":60.375833},{"c":60.6,"h":62.5,"l":60.2,"n":15068,"o":60.56,"t":"2025-04-15T04:00:00Z","v":869047,"vw":61.018536},{"c":59.86,"h":61.03,"l":58.81,"n":16729,"o":59.36,"t":"2025-04-16T04:00:00Z","v":962882,"vw":59.841407},{"c":58.35,"h":59.495,"l":57.945,"n":17422,"o":59.49,"t":"2025-04-17T04:00:00Z","v":1030896,"vw":58.401525},{"c":56.26,"h":58.2,"l":55.36,"n":20264,"o":57.29,"t":"2025-04-21T04:00:00Z","v":1173401,"vw":56.145499},{"c":57.23,"h":57.97,"l":56.04,"n":18486,"o":57.01,"t":"2025-04-22T04:00:00Z","v":1214643,"vw":56.90598},{"c":60.28,"h":63.435,"l":59.98,"n":26591,"o":60.02,"t":"2025-04-23T04:00:00Z","v":2312691,"vw":61.294241},{"c":62.99,"h":63.4325,"l":60.655,"n":19681,"o":60.77,"t":"2025-04-24T04:00:00Z","v":1730008,"vw":62.874704},{"c":63.74,"h":64.31,"l":62.59,"n":13174,"o":62.66,"t":"2025-04-25T04:00:00Z","v":1082219,"vw":63.580983},{"c":63.68,"h":64.88,"l":62.38,"n":16845,"o":64.06,"t":"2025-04-28T04:00:00Z","v":1095492,"vw":63.453244},{"c":63.99,"h":64.79,"l":62.76,"n":16094,"o":63.44,"t":"2025-04-29T04:00:00Z","v":1065041,"vw":63.924658},{"c":64.09,"h":64.125,"l":61.89,"n":15927,"o":62.24,"t":"2025-04-30T04:00:00Z","v":915724,"vw":63.588274},{"c":63.21,"h":65.59,"l":63.09,"n":26922,"o":64.86,"t":"2025-05-01T04:00:00Z","v":1985576,"vw":63.821428},{"c":64.85,"h":65.6,"l":62.98,"n":26708,"o":64.755,"t":"2025-05-02T04:00:00Z","v":1948555,"vw":64.545727},{"c":64.65,"h":66.36,"l":63.775,"n":17214,"o":64,"t":"2025-05-05T04:00:00Z","v":1410548,"vw":65.165634},{"c":64.15,"h":65.57,"l":63.16,"n":16591,"o":63.67,"t":"2025-05-06T04:00:00Z","v":1237960,"vw":64.505597},{"c":64.47,"h":65.33,"l":63.88,"n":19254,"o":64.49,"t":"2025-05-07T04:00:00Z","v":1430309,"vw":64.445836},{"c":66.4,"h":66.98,"l":64.85,"n":15739,"o":65.34,"t":"2025-05-08T04:00:00Z","v":759032,"vw":66.379},{"c":65.63,"h":67.3,"l":65,"n":19077,"o":66.67,"t":"2025-05-09T04:00:00Z","v":1051932,"vw":65.692811},{"c":72.21,"h":72.44,"l":68.605,"n":39186,"o":69.09,"t":"2025-05-12T04:00:00Z","v":2562019,"vw":71.521905},{"c":72.4,"h":73.24,"l":71.83,"n":20705,"o":72.53,"t":"2025-05-13T04:00:00Z","v":1327286,"vw":72.519225},{"c":71.84,"h":72.64,"l":71.005,"n":16672,"o":72.27,"t":"2025-05-14T04:00:00Z","v":1222364,"vw":71.748358},{"c":71.43,"h":72.32,"l":69.7,"n":13685,"o":71.59,"t":"2025-05-15T04:00:00Z","v":1063483,"vw":71.087218},{"c":71.08,"h":71.89,"l":70.81,"n":14963,"o":71.57,"t":"2025-05-16T04:00:00Z","v":767574,"vw":71.205805},{"c":69.94,"h":70.47,"l":69.85,"n":15188,"o":69.85,"t":"2025-05-19T04:00:00Z","v":627109,"vw":70.101351},{"c":69.63,"h":69.675,"l":68.43,"n":12653,"o":69.25,"t":"2025-05-20T04:00:00Z","v":960047,"vw":69.244192},{"c":67.31,"h":69.68,"l":66.71,"n":15205,"o":68.99,"t":"2025-05-21T04:00:00Z","v":1000545,"vw":67.72677},{"c":67.67,"h":68.2,"l":66.8,"n":16084,"o":67.67,"t":"2025-05-22T04:00:00Z","v":958936,"vw":67.66182},{"c":67.28,"h":68.16,"l":66.07,"n":15716,"o":66.08,"t":"2025-05-23T04:00:00Z","v":1188732,"vw":67.422102},{"c":68.18,"h":68.71,"l":67.63,"n":14518,"o":68.68,"t":"2025-05-27T04:00:00Z","v":879569,"vw":68.08593},{"c":67.29,"h":68.5,"l":67.15,"n":13789,"o":68.44,"t":"2025-05-28T04:00:00Z","v":865116,"vw":67.666795},{"c":67.25,"h":68.27,"l":66.6,"n":12280,"o":68.27,"t":"2025-05-29T04:00:00Z","v":601473,"vw":67.284253},{"c":67.17,"h":67.5999,"l":66.16,"n":15130,"o":67.04,"t":"2025-05-30T04:00:00Z","v":971082,"vw":67.07119},{"c":65.67,"h":67.93,"l":64.4,"n":23161,"o":67.04,"t":"2025-06-02T04:00:00Z","v":1356003,"vw":65.584427},{"c":67.34,"h":67.45,"l":65.365,"n":14728,"o":65.71,"t":"2025-06-03T04:00:00Z","v":1188279,"vw":66.928448},{"c":67.32,"h":67.94,"l":66.82,"n":16956,"o":67.51,"t":"2025-06-04T04:00:00Z","v":874690,"vw":67.284654},{"c":67.98,"h":68.78,"l":67.11,"n":13792,"o":67.58,"t":"2025-06-05T04:00:00Z","v":793065,"vw":67.988379},{"c":67.86,"h":69.25,"l":67.36,"n":14885,"o":69.25,"t":"2025-06-06T04:00:00Z","v":874634,"vw":67.772792},{"c":67.53,"h":68.46,"l":67.47,"n":16513,"o":68.4,"t":"2025-06-09T04:00:00Z","v":814944,"vw":67.713771},{"c":67.14,"h":68.02,"l":66.85,"n":14646,"o":67.95,"t":"2025-06-10T04:00:00Z","v":756072,"vw":67.25709},{"c":66.01,"h":67.51,"l":65.92,"n":13955,"o":67.35,"t":"2025-06-11T04:00:00Z","v":681830,"vw":66.411888},{"c":65.32,"h":66.37,"l":64.975,"n":13894,"o":65.58,"t":"2025-06-12T04:00:00Z","v":982263,"vw":65.343084},{"c":64.18,"h":66.12,"l":63.84,"n":19136,"o":63.84,"t":"2025-06-13T04:00:00Z","v":1568001,"vw":64.592511},{"c":65.65,"h":66.05,"l":64.6,"n":17088,"o":65.34,"t":"2025-06-16T04:00:00Z","v":993176,"vw":65.593746},{"c":66.68,"h":67.55,"l":64.81,"n":23355,"o":65.09,"t":"2025-06-17T04:00:00Z","v":1403083,"vw":66.678637},{"c":66.34,"h":67.73,"l":65.87,"n":14730,"o":67.73,"t":"2025-06-18T04:00:00Z","v":844910,"vw":66.362532},{"c":66.59,"h":67.51,"l":65.83,"n":15146,"o":66.88,"t":"2025-06-20T04:00:00Z","v":1685145,"vw":66.459724},{"c":66.18,"h":67.1,"l":65,"n":22227,"o":65.94,"t":"2025-06-23T04:00:00Z","v":1434168,"vw":66.207056},{"c":68.32,"h":68.995,"l":66.88,"n":13703,"o":67.14,"t":"2025-06-24T04:00:00Z","v":843569,"vw":68.203747},{"c":67.51,"h":69.17,"l":67.46,"n":19789,"o":68.6,"t":"2025-06-25T04:00:00Z","v":940517,"vw":67.977038},{"c":67.89,"h":68.06,"l":66.7866,"n":14228,"o":67.91,"t":"2025-06-26T04:00:00Z","v":743857,"vw":67.809278},{"c":67.86,"h":69.455,"l":67.7,"n":20823,"o":68.26,"t":"2025-06-27T04:00:00Z","v":1758526,"vw":68.21079},{"c":68.42,"h":68.8875,"l":67.6,"n":15686,"o":68.56,"t":"2025-06-30T04:00:00Z","v":978353,"vw":68.30714},{"c":69.68,"h":70.38,"l":67.48,"n":30134,"o":68.21,"t":"2025-07-01T04:00:00Z","v":1698452,"vw":69.546469},{"c":70.35,"h":70.86,"l":68.76,"n":21260,"o":68.76,"t":"2025-07-02T04:00:00Z","v":1214892,"vw":70.105193},{"c":73.11,"h":73.11,"l":70.47,"n":16101,"o":71.29,"t":"2025-07-03T04:00:00Z","v":990784,"vw":72.735331},{"c":71.52,"h":73.06,"l":71.25,"n":23011,"o":72.29,"t":"2025-07-07T04:00:00Z","v":1155112,"vw":71.901237},{"c":72.16,"h":72.93,"l":71.495,"n":17554,"o":71.5,"t":"2025-07-08T04:00:00Z","v":928619,"vw":72.294113},{"c":73.16,"h":73.7,"l":71.82,"n":23637,"o":72.58,"t":"2025-07-09T04:00:00Z","v":1779992,"vw":72.96044},{"c":72.93,"h":75.1,"l":71.3,"n":29149,"o":73.16,"t":"2025-07-10T04:00:00Z","v":1894446,"vw":73.36979},{"c":71.57,"h":72.98,"l":70.92,"n":21371,"o":71.82,"t":"2025-07-11T04:00:00Z","v":1398213,"vw":71.801275},{"c":71.56,"h":73.02,"l":71.365,"n":20572,"o":71.6,"t":"2025-07-14T04:00:00Z","v":1475850,"vw":72.037013},{"c":70.9,"h":72.27,"l":70.2901,"n":17386,"o":71.82,"t":"2025-07-15T04:00:00Z","v":1567825,"vw":71.102988},{"c":71.99,"h":72.22,"l":70.23,"n":15308,"o":71,"t":"2025-07-16T04:00:00Z","v":994848,"vw":71.698994},{"c":73.24,"h":73.3,"l":71.79,"n":16923,"o":72.05,"t":"2025-07-17T04:00:00Z","v":1457599,"vw":72.901076},{"c":74.13,"h":74.87,"l":73.18,"n":18145,"o":73.92,"t":"2025-07-18T04:00:00Z","v":1184748,"vw":73.90253},{"c":73.43,"h":75.2,"l":73.18,"n":15283,"o":74.35,"t":"2025-07-21T04:00:00Z","v":842284,"vw":73.789438},{"c":74.06,"h":74.78,"l":73.11,"n":21405,"o":73.63,"t":"2025-07-22T04:00:00Z","v":1971487,"vw":74.159008},{"c":74.75,"h":75.14,"l":73.36,"n":12851,"o":74.58,"t":"2025-07-23T04:00:00Z","v":776663,"vw":74.405865},{"c":74.31,"h":74.74,"l":73.455,"n":14993,"o":74.06,"t":"2025-07-24T04:00:00Z","v":712730,"vw":74.222424},{"c":75.61,"h":76.32,"l":74.01,"n":18165,"o":74.69,"t":"2025-07-25T04:00:00Z","v":1060782,"vw":75.508949},{"c":76.64,"h":77.36,"l":75.61,"n":27693,"o":76,"t":"2025-07-28T04:00:00Z","v":1891374,"vw":76.752995},{"c":76.3,"h":77.89,"l":74.93,"n":28941,"o":77,"t":"2025-07-29T04:00:00Z","v":2130339,"vw":76.105465},{"c":74.51,"h":76.82,"l":73.58,"n":21291,"o":76.5,"t":"2025-07-30T04:00:00Z","v":1318560,"vw":74.62078},{"c":71.63,"h":73.75,"l":71.31,"n":33696,"o":73.75,"t":"2025-07-31T04:00:00Z","v":2352177,"vw":72.39891},{"c":62.04,"h":68.27,"l":61.73,"n":86660,"o":66.16,"t":"2025-08-01T04:00:00Z","v":7116412,"vw":63.101486},{"c":62.99,"h":65.29,"l":62.68,"n":53538,"o":63.98,"t":"2025-08-04T04:00:00Z","v":4847168,"vw":63.673917},{"c":64.1,"h":64.78,"l":62.45,"n":47374,"o":63.55,"t":"2025-08-05T04:00:00Z","v":8163683,"vw":63.777513},{"c":63.67,"h":64.83,"l":62.7,"n":30187,"o":64.08,"t":"2025-08-06T04:00:00Z","v":2369310,"vw":63.565012},{"c":64.33,"h":64.66,"l":62.27,"n":23896,"o":64.66,"t":"2025-08-07T04:00:00Z","v":1943078,"vw":63.569267},{"c":62.32,"h":64.98,"l":62.015,"n":26855,"o":64.96,"t":"2025-08-08T04:00:00Z","v":1860500,"vw":62.742228},{"c":61.62,"h":63.075,"l":60.55,"n":30804,"o":62.29,"t":"2025-08-11T04:00:00Z","v":2378477,"vw":61.45663},{"c":62.93,"h":63.33,"l":61.14,"n":24517,"o":61.95,"t":"2025-08-12T04:00:00Z","v":1664317,"vw":62.879396},{"c":65.68,"h":65.81,"l":62.6,"n":22667,"o":63.27,"t":"2025-08-13T04:00:00Z","v":1685494,"vw":64.665774},{"c":64.66,"h":65.36,"l":63.72,"n":20221,"o":64.88,"t":"2025-08-14T04:00:00Z","v":1429432,"vw":64.789977},{"c":65.26,"h":65.8,"l":64.68,"n":20438,"o":64.78,"t":"2025-08-15T04:00:00Z","v":1390752,"vw":65.375232},{"c":66.11,"h":66.14,"l":65.26,"n":14761,"o":65.26,"t":"2025-08-18T04:00:00Z","v":737510,"vw":65.881975},{"c":65.34,"h":66.98,"l":65.27,"n":15625,"o":66.22,"t":"2025-08-19T04:00:00Z","v":894862,"vw":65.670179},{"c":64.3,"h":65.5,"l":63.82,"n":18899,"o":64.99,"t":"2025-08-20T04:00:00Z","v":1538550,"vw":64.350362},{"c":64.68,"h":64.82,"l":63.34,"n":18981,"o":63.85,"t":"2025-08-21T04:00:00Z","v":1480449,"vw":64.479563},{"c":67.81,"h":68.88,"l":64.685,"n":31183,"o":64.8,"t":"2025-08-22T04:00:00Z","v":2906262,"vw":67.605374},{"c":66.46,"h":67.84,"l":66.42,"n":21779,"o":67.84,"t":"2025-08-25T04:00:00Z","v":1382258,"vw":66.892954},{"c":65.37,"h":67.35,"l":65.37,"n":19964,"o":66.48,"t":"2025-08-26T04:00:00Z","v":2106938,"vw":65.578487},{"c":67.79,"h":67.92,"l":65.65,"n":17015,"o":65.65,"t":"2025-08-27T04:00:00Z","v":1218782,"vw":67.428292},{"c":69.88,"h":70.03,"l":67.9,"n":18904,"o":68.23,"t":"2025-08-28T04:00:00Z","v":1029435,"vw":69.442693},{"c":69.51,"h":70.49,"l":69.22,"n":19851,"o":69.85,"t":"2025-08-29T04:00:00Z","v":1087872,"vw":69.570179},{"c":67.63,"h":68.78,"l":67.21,"n":22707,"o":67.92,"t":"2025-09-02T04:00:00Z","v":1696478,"vw":67.765141},{"c":68.62,"h":68.67,"l":67.125,"n":18662,"o":67.67,"t":"2025-09-03T04:00:00Z","v":1296284,"vw":68.129461},{"c":69.17,"h":69.66,"l":67.2,"n":18745,"o":67.99,"t":"2025-09-04T04:00:00Z","v":1044924,"vw":68.737105},{"c":70.13,"h":71.67,"l":69.41,"n":20551,"o":69.9,"t":"2025-09-05T04:00:00Z","v":2090893,"vw":70.068581},{"c":70.87,"h":71.015,"l":69.46,"n":21016,"o":70.18,"t":"2025-09-08T04:00:00Z","v":1359285,"vw":70.548792},{"c":70.03,"h":71,"l":69.44,"n":17337,"o":70.91,"t":"2025-09-09T04:00:00Z","v":1241731,"vw":69.964308},{"c":68.42,"h":70.8299,"l":68.33,"n":17335,"o":70.08,"t":"2025-09-10T04:00:00Z","v":1100628,"vw":68.959626},{"c":70.6,"h":71.025,"l":68.76,"n":22963,"o":68.98,"t":"2025-09-11T04:00:00Z","v":1293087,"vw":70.463543},{"c":69.6,"h":71,"l":69.55,"n":20529,"o":70.58,"t":"2025-09-12T04:00:00Z","v":1248360,"vw":69.85842},{"c":71.01,"h":71.29,"l":69.5759,"n":19253,"o":69.87,"t":"2025-09-15T04:00:00Z","v":888061,"vw":70.874919},{"c":71.72,"h":71.85,"l":70.115,"n":20923,"o":71.03,"t":"2025-09-16T04:00:00Z","v":1111410,"vw":71.25917},{"c":72.56,"h":73.98,"l":71.71,"n":21843,"o":72,"t":"2025-09-17T04:00:00Z","v":1212036,"vw":72.702188},{"c":72.68,"h":74.39,"l":71.57,"n":22317,"o":73.58,"t":"2025-09-18T04:00:00Z","v":1531885,"vw":72.946258},{"c":71.31,"h":73.14,"l":71.18,"n":22154,"o":73.07,"t":"2025-09-19T04:00:00Z","v":2290976,"vw":71.518314},{"c":70.41,"h":71.2048,"l":70.15,"n":21592,"o":71.02,"t":"2025-09-22T04:00:00Z","v":1037845,"vw":70.571294},{"c":73.94,"h":77.145,"l":72.06,"n":52751,"o":72.5,"t":"2025-09-23T04:00:00Z","v":3787698,"vw":75.019562},{"c":72.72,"h":74.78,"l":72.17,"n":25722,"o":73.57,"t":"2025-09-24T04:00:00Z","v":2789615,"vw":73.053148},{"c":71.71,"h":72.22,"l":70.94,"n":19714,"o":72,"t":"2025-09-25T04:00:00Z","v":1760221,"vw":71.726931},{"c":73.39,"h":73.63,"l":71.44,"n":21406,"o":72,"t":"2025-09-26T04:00:00Z","v":1189152,"vw":73.231772},{"c":74.84,"h":75.285,"l":73.635,"n":19125,"o":74.01,"t":"2025-09-29T04:00:00Z","v":1080970,"vw":74.746759},{"c":72.92,"h":75,"l":71.07,"n":29701,"o":75,"t":"2025-09-30T04:00:00Z","v":1927316,"vw":72.348338},{"c":70.88,"h":73.835,"l":70.54,"n":23836,"o":72.8,"t":"2025-10-01T04:00:00Z","v":1960738,"vw":71.32908},{"c":71.73,"h":72.37,"l":70.29,"n":18790,"o":71.24,"t":"2025-10-02T04:00:00Z","v":1173150,"vw":71.745886},{"c":72.69,"h":73.1,"l":71.24,"n":20171,"o":72.34,"t":"2025-10-03T04:00:00Z","v":1253313,"vw":72.574032},{"c":73.14,"h":74.49,"l":71.825,"n":16487,"o":73.02,"t":"2025-10-06T04:00:00Z","v":754023,"vw":73.106607},{"c":71.41,"h":73.5785,"l":69.64,"n":18480,"o":73.14,"t":"2025-10-07T04:00:00Z","v":793290,"vw":71.137876},{"c":74.44,"h":74.53,"l":71.71,"n":21172,"o":72.28,"t":"2025-10-08T04:00:00Z","v":955776,"vw":73.980656},{"c":74.73,"h":75.61,"l":73.69,"n":18946,"o":74.4,"t":"2025-10-09T04:00:00Z","v":1140570,"vw":74.812712},{"c":69.59,"h":75.58,"l":69.37,"n":25044,"o":75.58,"t":"2025-10-10T04:00:00Z","v":1341860,"vw":71.04246},{"c":71.77,"h":72.1,"l":69.405,"n":16991,"o":70.58,"t":"2025-10-13T04:00:00Z","v":952939,"vw":71.315394},{"c":72.27,"h":73.27,"l":69.92,"n":15502,"o":70.9,"t":"2025-10-14T04:00:00Z","v":625503,"vw":72.129673},{"c":72.75,"h":73.21,"l":71.84,"n":15476,"o":72.6,"t":"2025-10-15T04:00:00Z","v":657224,"vw":72.681365},{"c":70.62,"h":75.445,"l":70.255,"n":15836,"o":73.585,"t":"2025-10-16T04:00:00Z","v":649475,"vw":71.501284},{"c":70.04,"h":71.25,"l":69.53,"n":20500,"o":69.91,"t":"2025-10-17T04:00:00Z","v":1015251,"vw":70.015895},{"c":72.38,"h":74.11,"l":71.14,"n":16670,"o":72,"t":"2025-10-20T04:00:00Z","v":1059579,"vw":72.768362},{"c":74.66,"h":75.13,"l":71.7901,"n":16261,"o":72.34,"t":"2025-10-21T04:00:00Z","v":931414,"vw":74.545371},{"c":72.58,"h":74.85,"l":72.315,"n":14865,"o":73.95,"t":"2025-10-22T04:00:00Z","v":1047300,"vw":73.388112},{"c":73.49,"h":73.965,"l":72.72,"n":12493,"o":73.29,"t":"2025-10-23T04:00:00Z","v":700674,"vw":73.463618},{"c":74.98,"h":75.585,"l":74.29,"n":17036,"o":74.52,"t":"2025-10-24T04:00:00Z","v":944054,"vw":75.109943},{"c":74.45,"h":75.91,"l":74.005,"n":12819,"o":75.83,"t":"2025-10-27T04:00:00Z","v":780905,"vw":74.685539},{"c":74.16,"h":75.045,"l":73.98,"n":15996,"o":74.53,"t":"2025-10-28T04:00:00Z","v":944764,"vw":74.305091},{"c":71.84,"h":74.015,"l":71.645,"n":19514,"o":73.74,"t":"2025-10-29T04:00:00Z","v":1379767,"vw":72.84982},{"c":72,"h":73.646,"l":71.11,"n":21001,"o":71.53,"t":"2025-10-30T04:00:00Z","v":1304505,"vw":72.606972},{"c":73.82,"h":74.25,"l":72.22,"n":22057,"o":72.3,"t":"2025-10-31T04:00:00Z","v":1251625,"vw":73.551789},{"c":74.2,"h":75,"l":72.96,"n":23987,"o":73.89,"t":"2025-11-03T05:00:00Z","v":1499053,"vw":74.239328},{"c":70.69,"h":73.68,"l":70.48,"n":24083,"o":72.66,"t":"2025-11-04T05:00:00Z","v":1320651,"vw":71.709633},{"c":71.54,"h":72.22,"l":70.04,"n":33623,"o":71.36,"t":"2025-11-05T05:00:00Z","v":2166173,"vw":71.626053},{"c":79.09,"h":82.315,"l":75.95,"n":64797,"o":77.07,"t":"2025-11-06T05:00:00Z","v":5101427,"vw":79.751855},{"c":79.6,"h":79.91,"l":76.6175,"n":30698,"o":78.49,"t":"2025-11-07T05:00:00Z","v":1361323,"vw":78.84143},{"c":79.16,"h":80,"l":78.24,"n":25792,"o":79.91,"t":"2025-11-10T05:00:00Z","v":1488404,"vw":79.038207},{"c":78.85,"h":79.65,"l":78.48,"n":24832,"o":79,"t":"2025-11-11T05:00:00Z","v":1526166,"vw":78.937205},{"c":78.07,"h":80.405,"l":77.09,"n":21200,"o":78.99,"t":"2025-11-12T05:00:00Z","v":987929,"vw":77.964954},{"c":75.36,"h":77.23,"l":74.66,"n":29446,"o":76.65,"t":"2025-11-13T05:00:00Z","v":1867523,"vw":75.703346},{"c":75.49,"h":77.04,"l":73.55,"n":23460,"o":73.88,"t":"2025-11-14T05:00:00Z","v":1631233,"vw":75.946748},{"c":72.61,"h":75.16,"l":71.895,"n":23608,"o":75.15,"t":"2025-11-17T05:00:00Z","v":1168309,"vw":73.18607},{"c":73.07,"h":73.48,"l":71,"n":27382,"o":71.61,"t":"2025-11-18T05:00:00Z","v":1763078,"vw":72.77188},{"c":71.74,"h":73.24,"l":70.66,"n":23202,"o":72.51,"t":"2025-11-19T05:00:00Z","v":1507134,"vw":72.09091},{"c":69.49,"h":73.99,"l":69.37,"n":23260,"o":73.19,"t":"2025-11-20T05:00:00Z","v":1146722,"vw":70.854499},{"c":71.09,"h":71.745,"l":68.8,"n":27934,"o":69.35,"t":"2025-11-21T05:00:00Z","v":2117200,"vw":70.356314},{"c":72.17,"h":72.73,"l":70.92,"n":18828,"o":71.49,"t":"2025-11-24T05:00:00Z","v":1003387,"vw":72.154254},{"c":73.81,"h":74.35,"l":71.58,"n":17605,"o":72,"t":"2025-11-25T05:00:00Z","v":1277817,"vw":73.777207},{"c":73.83,"h":75.3,"l":73.65,"n":17365,"o":73.79,"t":"2025-11-26T05:00:00Z","v":896392,"vw":74.33595},{"c":74.06,"h":74.53,"l":73.38,"n":9795,"o":73.98,"t":"2025-11-28T05:00:00Z","v":500558,"vw":74.167521},{"c":75.14,"h":76.28,"l":73.245,"n":22510,"o":73.3,"t":"2025-12-01T05:00:00Z","v":1541875,"vw":75.472562},{"c":75.26,"h":76.7,"l":74.77,"n":18666,"o":76,"t":"2025-12-02T05:00:00Z","v":1053894,"vw":75.50879},{"c":75.92,"h":76,"l":74.36,"n":18465,"o":75.03,"t":"2025-12-03T05:00:00Z","v":1189078,"vw":75.583005},{"c":76.79,"h":76.92,"l":74.8934,"n":18173,"o":76.5,"t":"2025-12-04T05:00:00Z","v":986893,"vw":76.340157},{"c":77.57,"h":78.23,"l":74.99,"n":25653,"o":75.86,"t":"2025-12-05T05:00:00Z","v":1802788,"vw":77.280789},{"c":77.49,"h":78.14,"l":76.395,"n":23532,"o":77.52,"t":"2025-12-08T05:00:00Z","v":1457859,"vw":77.586719},{"c":77.61,"h":78.9399,"l":75.92,"n":24357,"o":76.81,"t":"2025-12-09T05:00:00Z","v":1363266,"vw":77.986514},{"c":76.94,"h":78.5,"l":76.67,"n":24075,"o":77.58,"t":"2025-12-10T05:00:00Z","v":1462369,"vw":77.330946},{"c":76.83,"h":77.7,"l":75,"n":19923,"o":76.53,"t":"2025-12-11T05:00:00Z","v":1082298,"vw":77.062486},{"c":74.45,"h":76.325,"l":74.1,"n":21824,"o":76.21,"t":"2025-12-12T05:00:00Z","v":1050467,"vw":74.662069},{"c":72.35,"h":74.525,"l":72.11,"n":24131,"o":74.3,"t":"2025-12-15T05:00:00Z","v":1398990,"vw":72.527875},{"c":72.26,"h":73.2,"l":71.47,"n":17322,"o":72.24,"t":"2025-12-16T05:00:00Z","v":1139484,"vw":72.365634},{"c":73.41,"h":75.15,"l":72.755,"n":18271,"o":72.77,"t":"2025-12-17T05:00:00Z","v":881775,"vw":73.786335},{"c":74.34,"h":75.36,"l":73.85,"n":15269,"o":74.01,"t":"2025-12-18T05:00:00Z","v":835206,"vw":74.503065},{"c":74.13,"h":75.55,"l":73.64,"n":15338,"o":74.58,"t":"2025-12-19T05:00:00Z","v":1577695,"vw":74.13708},{"c":75.15,"h":76.13,"l":74.42,"n":13584,"o":74.42,"t":"2025-12-22T05:00:00Z","v":912128,"vw":75.277289},{"c":74.3,"h":75.26,"l":73.54,"n":11972,"o":74.86,"t":"2025-12-23T05:00:00Z","v":535021,"vw":74.237189},{"c":74.23,"h":75.11,"l":73.93,"n":6750,"o":74.65,"t":"2025-12-24T05:00:00Z","v":351318,"vw":74.239599},{"c":74.53,"h":74.76,"l":73.72,"n":10630,"o":74.34,"t":"2025-12-26T05:00:00Z","v":449628,"vw":74.38063},{"c":74.13,"h":74.84,"l":73.69,"n":13349,"o":74.65,"t":"2025-12-29T05:00:00Z","v":606442,"vw":74.08943},{"c":73.77,"h":74.555,"l":73.16,"n":11970,"o":73.81,"t":"2025-12-30T05:00:00Z","v":603342,"vw":73.866561},{"c":72.74,"h":73.85,"l":72.72,"n":15630,"o":73.85,"t":"2025-12-31T05:00:00Z","v":867269,"vw":73.073481},{"c":70.04,"h":73.496,"l":69.1,"n":21080,"o":72.99,"t":"2026-01-02T05:00:00Z","v":1061354,"vw":70.250786},{"c":72.9,"h":73.66,"l":71.215,"n":22294,"o":72.26,"t":"2026-01-05T05:00:00Z","v":1220256,"vw":72.881687},{"c":74.52,"h":74.69,"l":71.23,"n":23491,"o":72.71,"t":"2026-01-06T05:00:00Z","v":986241,"vw":73.642619},{"c":74.62,"h":75.22,"l":73.73,"n":18759,"o":74.77,"t":"2026-01-07T05:00:00Z","v":888868,"vw":74.59546},{"c":73.76,"h":75.1065,"l":72.6473,"n":15000,"o":74.42,"t":"2026-01-08T05:00:00Z","v":923394,"vw":73.536733},{"c":73.42,"h":75.06,"l":73.05,"n":17879,"o":74.4,"t":"2026-01-09T05:00:00Z","v":1008444,"vw":73.62311},{"c":73.66,"h":74.685,"l":72.57,"n":16471,"o":73.51,"t":"2026-01-12T05:00:00Z","v":1014926,"vw":73.836214},{"c":72.04,"h":74,"l":71.56,"n":17234,"o":73.28,"t":"2026-01-13T05:00:00Z","v":1276418,"vw":72.290535},{"c":71.85,"h":72.38,"l":70.56,"n":25304,"o":71.69,"t":"2026-01-14T05:00:00Z","v":2382025,"vw":71.766486},{"c":70.9,"h":73.185,"l":70.22,"n":22329,"o":72.37,"t":"2026-01-15T05:00:00Z","v":1743270,"vw":70.847432},{"c":68.25,"h":71.655,"l":67.35,"n":26924,"o":70.81,"t":"2026-01-16T05:00:00Z","v":2285419,"vw":68.493791},{"c":64.44,"h":68.21,"l":64.24,"n":31682,"o":66.31,"t":"2026-01-20T05:00:00Z","v":2150364,"vw":65.483272},{"c":62.96,"h":65.02,"l":62.92,"n":30875,"o":64.62,"t":"2026-01-21T05:00:00Z","v":2191759,"vw":63.493242},{"c":65.01,"h":65.05,"l":63.195,"n":22365,"o":63.5,"t":"2026-01-22T05:00:00Z","v":1640419,"vw":64.559627},{"c":65.64,"h":65.86,"l":64.64,"n":20254,"o":65.45,"t":"2026-01-23T05:00:00Z","v":1521523,"vw":65.499295},{"c":65.79,"h":67.26,"l":65.72,"n":22593,"o":65.77,"t":"2026-01-26T05:00:00Z","v":1581258,"vw":66.316073},{"c":63.15,"h":65.93,"l":62.95,"n":20906,"o":65.93,"t":"2026-01-27T05:00:00Z","v":1905443,"vw":63.616603},{"c":62.2,"h":64.09,"l":62.14,"n":36225,"o":63.86,"t":"2026-01-28T05:00:00Z","v":2981233,"vw":62.796217},{"c":56.79,"h":61.24,"l":56.51,"n":49511,"o":61.24,"t":"2026-01-29T05:00:00Z","v":3216019,"vw":57.375518},{"c":56.49,"h":57.82,"l":55.675,"n":42383,"o":56.69,"t":"2026-01-30T05:00:00Z","v":3507163,"vw":56.208444},{"c":56.6,"h":57.8,"l":55.37,"n":43625,"o":55.55,"t":"2026-02-02T05:00:00Z","v":3190593,"vw":56.449777},{"c":50.96,"h":55.55,"l":50.465,"n":82920,"o":55.55,"t":"2026-02-03T05:00:00Z","v":7799173,"vw":51.281968},{"c":53.13,"h":53.27,"l":49.395,"n":66665,"o":50.2,"t":"2026-02-04T05:00:00Z","v":6260996,"vw":52.232289},{"c":51.71,"h":54.21,"l":51.23,"n":50386,"o":52.38,"t":"2026-02-05T05:00:00Z","v":2958425,"vw":52.529869},{"c":51.29,"h":54.07,"l":50.51,"n":56194,"o":52.67,"t":"2026-02-06T05:00:00Z","v":5115156,"vw":51.677135},{"c":50.5,"h":51.2,"l":49.51,"n":36439,"o":50.74,"t":"2026-02-09T05:00:00Z","v":2470704,"vw":50.483755},{"c":52.45,"h":53.5,"l":50.91,"n":37367,"o":51.47,"t":"2026-02-10T05:00:00Z","v":2683189,"vw":52.55519},{"c":48.64,"h":52.14,"l":48.1,"n":50174,"o":51.95,"t":"2026-02-11T05:00:00Z","v":3650809,"vw":48.880693},{"c":47.88,"h":49.6356,"l":46.08,"n":54450,"o":48.64,"t":"2026-02-12T05:00:00Z","v":3950368,"vw":47.348752},{"c":52.34,"h":55.85,"l":50.61,"n":72259,"o":52.45,"t":"2026-02-13T05:00:00Z","v":6077297,"vw":52.903178},{"c":52.21,"h":53.14,"l":50.53,"n":44644,"o":52.42,"t":"2026-02-17T05:00:00Z","v":3136867,"vw":51.769539},{"c":53.06,"h":53.638,"l":52.0812,"n":32091,"o":53.15,"t":"2026-02-18T05:00:00Z","v":2013700,"vw":52.831889},{"c":52.02,"h":53.555,"l":50.8,"n":39240,"o":53,"t":"2026-02-19T05:00:00Z","v":3211834,"vw":51.688519},{"c":52.34,"h":54.48,"l":51.51,"n":42310,"o":51.92,"t":"2026-02-20T05:00:00Z","v":3139880,"vw":52.831151},{"c":48.86,"h":51.35,"l":48.18,"n":37652,"o":51.35,"t":"2026-02-23T05:00:00Z","v":2755925,"vw":48.840598},{"c":50.89,"h":51.67,"l":48.85,"n":33333,"o":49.84,"t":"2026-02-24T05:00:00Z","v":1965668,"vw":50.737582},{"c":52.8,"h":52.94,"l":49.98,"n":32828,"o":51.39,"t":"2026-02-25T05:00:00Z","v":2815351,"vw":51.871745},{"c":55.81,"h":56.02,"l":52.95,"n":44393,"o":53.03,"t":"2026-02-26T05:00:00Z","v":2703322,"vw":55.183439},{"c":55.04,"h":55.12,"l":53.1467,"n":31798,"o":54.14,"t":"2026-02-27T05:00:00Z","v":2149166,"vw":54.553314},{"c":55.73,"h":56.18,"l":53.66,"n":28506,"o":54.34,"t":"2026-03-02T05:00:00Z","v":1897538,"vw":55.497545},{"c":56.5,"h":57.275,"l":53.245,"n":33145,"o":54.46,"t":"2026-03-03T05:00:00Z","v":2055366,"vw":55.874316},{"c":57.91,"h":57.99,"l":55.81,"n":37736,"o":56.2,"t":"2026-03-04T05:00:00Z","v":3252921,"vw":57.330338},{"c":59.27,"h":59.67,"l":57.7,"n":35955,"o":57.7,"t":"2026-03-05T05:00:00Z","v":2453875,"vw":58.815184},{"c":58.93,"h":59.35,"l":57.46,"n":29619,"o":58.97,"t":"2026-03-06T05:00:00Z","v":2445629,"vw":58.68446},{"c":58.71,"h":59.03,"l":56.76,"n":38155,"o":57.98,"t":"2026-03-09T04:00:00Z","v":5012169,"vw":58.254768},{"c":57.42,"h":58.9,"l":56.255,"n":30159,"o":58.41,"t":"2026-03-10T04:00:00Z","v":2069745,"vw":57.380056},{"c":56.09,"h":57.88,"l":54.68,"n":42790,"o":56.87,"t":"2026-03-11T04:00:00Z","v":3598262,"vw":55.550733},{"c":57.03,"h":58,"l":55.05,"n":37822,"o":55.89,"t":"2026-03-12T04:00:00Z","v":2806967,"vw":56.939893},{"c":57.15,"h":57.85,"l":55.55,"n":28253,"o":57.13,"t":"2026-03-13T04:00:00Z","v":1942256,"vw":56.851621},{"c":56.77,"h":57.72,"l":56.58,"n":29774,"o":57.08,"t":"2026-03-16T04:00:00Z","v":2060873,"vw":57.044219},{"c":59,"h":60.21,"l":57.62,"n":28946,"o":57.62,"t":"2026-03-17T04:00:00Z","v":2073632,"vw":59.000151},{"c":58.74,"h":59.602,"l":57.31,"n":27978,"o":57.83,"t":"2026-03-18T04:00:00Z","v":1944055,"vw":58.892758},{"c":58.78,"h":60.57,"l":58.305,"n":25838,"o":58.55,"t":"2026-03-19T04:00:00Z","v":1765430,"vw":59.065506},{"c":58.13,"h":59.06,"l":56.75,"n":24487,"o":57.92,"t":"2026-03-20T04:00:00Z","v":2729609,"vw":58.233043},{"c":58.79,"h":59.67,"l":57.55,"n":24661,"o":58.33,"t":"2026-03-23T04:00:00Z","v":2126894,"vw":58.865164},{"c":56.87,"h":58.12,"l":55.41,"n":23490,"o":58.02,"t":"2026-03-24T04:00:00Z","v":1471609,"vw":56.854798},{"c":55.94,"h":59.044,"l":55.77,"n":23974,"o":57.83,"t":"2026-03-25T04:00:00Z","v":1757160,"vw":56.365509},{"c":57.52,"h":58.41,"l":55.0801,"n":22964,"o":55.61,"t":"2026-03-26T04:00:00Z","v":1146004,"vw":57.348013},{"c":54.27,"h":56.45,"l":53.34,"n":27971,"o":56.08,"t":"2026-03-27T04:00:00Z","v":2148606,"vw":54.108567},{"c":55.76,"h":57.03,"l":55,"n":22615,"o":55,"t":"2026-03-30T04:00:00Z","v":1532690,"vw":55.822725},{"c":57,"h":57.89,"l":55.31,"n":19127,"o":56.25,"t":"2026-03-31T04:00:00Z","v":1010850,"vw":56.804754},{"c":57.34,"h":57.5,"l":55.13,"n":23312,"o":57.11,"t":"2026-04-01T04:00:00Z","v":1841003,"vw":57.21402},{"c":58.02,"h":59.0517,"l":56.41,"n":29086,"o":57.15,"t":"2026-04-02T04:00:00Z","v":1637664,"vw":57.801734},{"c":57.24,"h":58.08,"l":56.39,"n":19217,"o":57.78,"t":"2026-04-06T04:00:00Z","v":1179990,"vw":57.222618},{"c":55.94,"h":57.88,"l":55.75,"n":20345,"o":57.05,"t":"2026-04-07T04:00:00Z","v":1080563,"vw":56.381841},{"c":54.68,"h":58.27,"l":54.44,"n":32516,"o":58.05,"t":"2026-04-08T04:00:00Z","v":2302387,"vw":56.077982},{"c":49.92,"h":54.32,"l":49.84,"n":44963,"o":54.32,"t":"2026-04-09T04:00:00Z","v":3436872,"vw":50.639032},{"c":47.19,"h":49.99,"l":46.64,"n":54625,"o":49.7,"t":"2026-04-10T04:00:00Z","v":4176983,"vw":47.394035},{"c":50.39,"h":50.55,"l":46.96,"n":35241,"o":47.32,"t":"2026-04-13T04:00:00Z","v":3102668,"vw":49.536336},{"c":49.6,"h":51.79,"l":49.12,"n":33098,"o":50.995,"t":"2026-04-14T04:00:00Z","v":2343448,"vw":49.802547},{"c":52.39,"h":53.03,"l":49.46,"n":39253,"o":50.34,"t":"2026-04-15T04:00:00Z","v":3406547,"vw":51.316781},{"c":53.65,"h":54.15,"l":52.57,"n":28007,"o":53.92,"t":"2026-04-16T04:00:00Z","v":2107667,"vw":53.509838},{"c":55.44,"h":55.6,"l":54.1,"n":29423,"o":54.86,"t":"2026-04-17T04:00:00Z","v":1906031,"vw":55.120864},{"c":55.71,"h":56.22,"l":54.743,"n":23659,"o":55.08,"t":"2026-04-20T04:00:00Z","v":1580994,"vw":55.659404},{"c":56.18,"h":58.38,"l":55.49,"n":24252,"o":56.01,"t":"2026-04-21T04:00:00Z","v":1452439,"vw":56.637701},{"c":56.85,"h":57.5,"l":55.96,"n":25026,"o":56.79,"t":"2026-04-22T04:00:00Z","v":1324654,"vw":56.674161},{"c":53.4,"h":55.35,"l":52.23,"n":30986,"o":54.85,"t":"2026-04-23T04:00:00Z","v":2046679,"vw":53.206113},{"c":55.4,"h":55.81,"l":53.01,"n":27428,"o":53.54,"t":"2026-04-24T04:00:00Z","v":1780632,"vw":54.868034},{"c":55.65,"h":56.7,"l":54.935,"n":28456,"o":55.21,"t":"2026-04-27T04:00:00Z","v":1831511,"vw":55.862207},{"c":55.53,"h":57.36,"l":54.68,"n":34226,"o":56.39,"t":"2026-04-28T04:00:00Z","v":2398329,"vw":55.785398},{"c":55.98,"h":56.04,"l":54.75,"n":32357,"o":55.93,"t":"2026-04-29T04:00:00Z","v":2562987,"vw":55.569554},{"c":56.58,"h":56.64,"l":54.5,"n":27443,"o":55.42,"t":"2026-04-30T04:00:00Z","v":1981751,"vw":56.12929},{"c":59.32,"h":60.32,"l":57.42,"n":32879,"o":58.11,"t":"2026-05-01T04:00:00Z","v":2373004,"vw":59.00574},{"c":62.1,"h":62.17,"l":59.29,"n":45395,"o":59.29,"t":"2026-05-04T04:00:00Z","v":4107988,"vw":61.311233},{"c":54.69,"h":56.08,"l":51.885,"n":79595,"o":53.36,"t":"2026-05-05T04:00:00Z","v":7317534,"vw":54.559524},{"c":52.96,"h":54.285,"l":52.09,"n":54808,"o":54.025,"t":"2026-05-06T04:00:00Z","v":4929833,"vw":53.023328},{"c":53.51,"h":55,"l":52.67,"n":48647,"o":54.1,"t":"2026-05-07T04:00:00Z","v":4359684,"vw":53.523669},{"c":53.28,"h":53.47,"l":51.95,"n":38416,"o":52.49,"t":"2026-05-08T04:00:00Z","v":2777768,"vw":52.950774},{"c":50.1,"h":53.39,"l":49.58,"n":35596,"o":52.69,"t":"2026-05-11T04:00:00Z","v":2572389,"vw":50.230603},{"c":48.09,"h":50.375,"l":47.98,"n":35008,"o":50.2,"t":"2026-05-12T04:00:00Z","v":2713468,"vw":48.590327},{"c":45.99,"h":47.47,"l":45.54,"n":31940,"o":47.31,"t":"2026-05-13T04:00:00Z","v":2852987,"vw":46.178913},{"c":46.55,"h":47.05,"l":45.02,"n":39291,"o":45.99,"t":"2026-05-14T04:00:00Z","v":2960779,"vw":46.537613},{"c":46.33,"h":47.79,"l":46.31,"n":33362,"o":47.11,"t":"2026-05-15T04:00:00Z","v":2265133,"vw":46.886139},{"c":47.9,"h":48.62,"l":45.8,"n":33086,"o":46.08,"t":"2026-05-18T04:00:00Z","v":1885937,"vw":47.734137},{"c":47.37,"h":49.84,"l":46.98,"n":34647,"o":49.11,"t":"2026-05-19T04:00:00Z","v":2242385,"vw":47.800562},{"c":47.54,"h":47.56,"l":45.1701,"n":26440,"o":46.71,"t":"2026-05-20T04:00:00Z","v":2098517,"vw":47.268552},{"c":46.38,"h":46.88,"l":45.32,"n":29452,"o":46.62,"t":"2026-05-21T04:00:00Z","v":2392270,"vw":46.016164},{"c":46.85,"h":47.4835,"l":46.03,"n":29539,"o":46.6,"t":"2026-05-22T04:00:00Z","v":2684570,"vw":46.783478},{"c":47.56,"h":48.225,"l":45.97,"n":27984,"o":46.46,"t":"2026-05-26T04:00:00Z","v":1662946,"vw":47.61413},{"c":46.88,"h":48.84,"l":46.571,"n":25732,"o":47.16,"t":"2026-05-27T04:00:00Z","v":1570669,"vw":47.222769},{"c":47.54,"h":48.47,"l":46.26,"n":32458,"o":47.32,"t":"2026-05-28T04:00:00Z","v":2323439,"vw":47.334396},{"c":49.49,"h":50.11,"l":47.37,"n":27351,"o":47.62,"t":"2026-05-29T04:00:00Z","v":2228271,"vw":49.34854},{"c":55.23,"h":55.25,"l":50,"n":43518,"o":51.27,"t":"2026-06-01T04:00:00Z","v":3920662,"vw":53.939412},{"c":52.7,"h":54.22,"l":51.7,"n":36250,"o":53.64,"t":"2026-06-02T04:00:00Z","v":2786386,"vw":52.514969},{"c":50.65,"h":51.76,"l":49.45,"n":26079,"o":51.76,"t":"2026-06-03T04:00:00Z","v":1458673,"vw":50.39366},{"c":50.7,"h":52.67,"l":50.455,"n":21324,"o":51.87,"t":"2026-06-04T04:00:00Z","v":1118748,"vw":51.044064},{"c":48.57,"h":52,"l":48.255,"n":22798,"o":50.94,"t":"2026-06-05T04:00:00Z","v":1426805,"vw":48.874794},{"c":47.41,"h":48.615,"l":47,"n":32131,"o":48.615,"t":"2026-06-08T04:00:00Z","v":1831287,"vw":47.430973},{"c":45.74,"h":47.62,"l":44.7,"n":34215,"o":46.34,"t":"2026-06-09T04:00:00Z","v":2857049,"vw":45.687907},{"c":43.54,"h":45.7275,"l":43.485,"n":31797,"o":44.42,"t":"2026-06-10T04:00:00Z","v":2521237,"vw":44.070479},{"c":42.2,"h":43.32,"l":41.7,"n":39874,"o":42.85,"t":"2026-06-11T04:00:00Z","v":3258029,"vw":42.276515},{"c":42.36,"h":42.58,"l":40.745,"n":36293,"o":42.2,"t":"2026-06-12T04:00:00Z","v":3323970,"vw":42.160725},{"c":42.4,"h":43.405,"l":42.22,"n":25315,"o":42.81,"t":"2026-06-15T04:00:00Z","v":2078679,"vw":42.592189},{"c":41.81,"h":42.66,"l":40.87,"n":28231,"o":42.24,"t":"2026-06-16T04:00:00Z","v":3466202,"vw":41.829288},{"c":40.1,"h":42.255,"l":40.04,"n":29863,"o":41.965,"t":"2026-06-17T04:00:00Z","v":4179687,"vw":40.686777},{"c":39.99,"h":40.32,"l":38.7132,"n":29831,"o":39.74,"t":"2026-06-18T04:00:00Z","v":2718457,"vw":39.810838},{"c":38.99,"h":40.46,"l":38.34,"n":30714,"o":39.05,"t":"2026-06-22T04:00:00Z","v":3443722,"vw":38.852176},{"c":38.93,"h":39.75,"l":38.58,"n":36196,"o":39.75,"t":"2026-06-23T04:00:00Z","v":2630644,"vw":38.899242},{"c":39,"h":39.91,"l":38.69,"n":64595,"o":38.91,"t":"2026-06-24T04:00:00Z","v":8518544,"vw":39.326213},{"c":38.3,"h":39.42,"l":38.03,"n":35469,"o":38.74,"t":"2026-06-25T04:00:00Z","v":3358359,"vw":38.717325},{"c":41.91,"h":41.93,"l":38.49,"n":42631,"o":38.54,"t":"2026-06-26T04:00:00Z","v":6302869,"vw":41.184587},{"c":41,"h":43.51,"l":40.9,"n":38246,"o":42.77,"t":"2026-06-29T04:00:00Z","v":3406635,"vw":41.530955},{"c":40.62,"h":40.925,"l":39.59,"n":40198,"o":40.23,"t":"2026-06-30T04:00:00Z","v":4079476,"vw":40.233528},{"c":42.14,"h":43.32,"l":41.64,"n":32840,"o":41.92,"t":"2026-07-01T04:00:00Z","v":3428414,"vw":42.483964},{"c":43.97,"h":44.31,"l":41.73,"n":41712,"o":41.92,"t":"2026-07-02T04:00:00Z","v":3795410,"vw":43.664754},{"c":44.04,"h":44.69,"l":42.91,"n":29931,"o":43.13,"t":"2026-07-06T04:00:00Z","v":3096123,"vw":44.061262},{"c":44.72,"h":45.68,"l":44.21,"n":38806,"o":45,"t":"2026-07-07T04:00:00Z","v":2504982,"vw":45.059509},{"c":43.85,"h":44.3,"l":43.1,"n":26794,"o":43.9,"t":"2026-07-08T04:00:00Z","v":2346303,"vw":43.760513},{"c":44.02,"h":44.18,"l":42.3,"n":23329,"o":42.41,"t":"2026-07-09T04:00:00Z","v":1627797,"vw":43.782396},{"c":43.33,"h":45.44,"l":43.26,"n":25371,"o":45.26,"t":"2026-07-10T04:00:00Z","v":1861856,"vw":43.5259},{"c":44.03,"h":45,"l":43.01,"n":27153,"o":43.99,"t":"2026-07-13T04:00:00Z","v":1773050,"vw":44.20172},{"c":43.04,"h":44.04,"l":41.2001,"n":26602,"o":41.83,"t":"2026-07-14T04:00:00Z","v":1709403,"vw":43.328519},{"c":43.58,"h":45.32,"l":43.425,"n":28067,"o":43.76,"t":"2026-07-15T04:00:00Z","v":2877357,"vw":43.824386},{"c":45.13,"h":45.44,"l":42.73,"n":34561,"o":44.22,"t":"2026-07-16T04:00:00Z","v":4184028,"vw":44.723159},{"c":45.95,"h":46.61,"l":44,"n":43766,"o":44.85,"t":"2026-07-17T04:00:00Z","v":3720494,"vw":45.696166},{"c":46.27,"h":46.78,"l":44.83,"n":35412,"o":44.94,"t":"2026-07-20T04:00:00Z","v":3258951,"vw":45.978616},{"c":44.32,"h":46.89,"l":44.15,"n":32251,"o":44.99,"t":"2026-07-21T04:00:00Z","v":3162969,"vw":44.58268},{"c":41.65,"h":44.4,"l":41.035,"n":36976,"o":43.86,"t":"2026-07-22T04:00:00Z","v":4245337,"vw":41.829304},{"c":41.08,"h":42.61,"l":41.08,"n":20063,"o":42.52,"t":"2026-07-23T04:00:00Z","v":1206660,"vw":41.386739},{"c":42.83,"h":43.1425,"l":41.69,"n":25060,"o":42.15,"t":"2026-07-24T04:00:00Z","v":1633094,"vw":42.701911},{"c":46.58,"h":46.83,"l":43.48,"n":38127,"o":43.82,"t":"2026-07-27T04:00:00Z","v":2543121,"vw":46.261403},{"c":48.84,"h":49.16,"l":47,"n":42347,"o":47,"t":"2026-07-28T04:00:00Z","v":3131943,"vw":48.500888},{"c":50.16,"h":50.59,"l":48.71,"n":46777,"o":48.71,"t":"2026-07-29T04:00:00Z","v":4173355,"vw":49.988964},{"c":53.79,"h":56,"l":50,"n":80799,"o":56,"t":"2026-07-30T04:00:00Z","v":7606092,"vw":53.085174},{"c":54.77,"h":56.045,"l":52.9001,"n":54740,"o":53.81,"t":"2026-07-31T04:00:00Z","v":5342275,"vw":55.060433},{"c":55.26,"h":57.18,"l":53.16,"n":47312,"o":53.58,"t":"2026-08-03T04:00:00Z","v":3550010,"vw":55.340501},{"c":55.9,"h":56.75,"l":54.14,"n":58057,"o":54.88,"t":"2026-08-04T04:00:00Z","v":14728142,"vw":55.970322},{"c":55.69,"h":56.425,"l":54.26,"n":39457,"o":56.35,"t":"2026-08-05T04:00:00Z","v":3375472,"vw":55.340575},{"c":55.72,"h":55.74,"l":53.5205,"n":28729,"o":54.47,"t":"2026-08-06T04:00:00Z","v":1818487,"vw":55.162134},{"c":57.06,"h":57.87,"l":56.16,"n":43839,"o":56.46,"t":"2026-08-07T04:00:00Z","v":2767359,"vw":56.942},{"c":58.19,"h":58.31,"l":55.95,"n":30560,"o":56.39,"t":"2026-08-10T04:00:00Z","v":2512247,"vw":57.845863},{"c":58.74,"h":59.255,"l":57.02,"n":30387,"o":57.9,"t":"2026-08-11T04:00:00Z","v":2770874,"vw":58.721691},{"c":57.98,"h":58.4,"l":56.72,"n":24729,"o":57.45,"t":"2026-08-12T04:00:00Z","v":2165346,"vw":57.6236},{"c":62.17,"h":62.35,"l":57.16,"n":42711,"o":58.01,"t":"2026-08-13T04:00:00Z","v":4747689,"vw":60.654892},{"c":59.8,"h":62.4,"l":58.89,"n":37391,"o":62.21,"t":"2026-08-14T04:00:00Z","v":2672987,"vw":59.823046},{"c":58.38,"h":59.4,"l":57.645,"n":26660,"o":58.88,"t":"2026-08-17T04:00:00Z","v":2759648,"vw":58.324838},{"c":59.89,"h":60.6894,"l":58.62,"n":28294,"o":59.04,"t":"2026-08-18T04:00:00Z","v":2260379,"vw":60.101921},{"c":62.92,"h":63.04,"l":59.85,"n":35611,"o":59.85,"t":"2026-08-19T04:00:00Z","v":2858048,"vw":62.514994},{"c":63.28,"h":63.75,"l":61.8006,"n":46123,"o":62.46,"t":"2026-08-20T04:00:00Z","v":3176012,"vw":62.98501},{"c":63.49,"h":64,"l":61.96,"n":36244,"o":63.35,"t":"2026-08-21T04:00:00Z","v":4059200,"vw":62.916185},{"c":62.09,"h":63.68,"l":61.85,"n":44852,"o":63.15,"t":"2026-08-24T04:00:00Z","v":4730992,"vw":62.354777},{"c":60.61,"h":62.205,"l":59.91,"n":36857,"o":61.18,"t":"2026-08-25T04:00:00Z","v":3027252,"vw":60.626254},{"c":60.43,"h":61.02,"l":59.01,"n":30688,"o":59.48,"t":"2026-08-26T04:00:00Z","v":3123638,"vw":60.513558},{"c":63.7,"h":64.525,"l":61.395,"n":45875,"o":61.79,"t":"2026-08-27T04:00:00Z","v":3871057,"vw":63.468003},{"c":63.72,"h":64.79,"l":63.09,"n":26507,"o":63.5,"t":"2026-08-28T04:00:00Z","v":1465001,"vw":63.931916},{"c":62.72,"h":63.865,"l":62.25,"n":21725,"o":63.865,"t":"2026-08-31T04:00:00Z","v":2249829,"vw":62.737204},{"c":60.36,"h":62.72,"l":60.28,"n":25734,"o":61.75,"t":"2026-09-01T04:00:00Z","v":1525995,"vw":60.750086},{"c":59.49,"h":60.74,"l":59.15,"n":22996,"o":59.86,"t":"2026-09-02T04:00:00Z","v":2380514,"vw":59.539231},{"c":60.59,"h":62.03,"l":60.33,"n":27240,"o":60.78,"t":"2026-09-03T04:00:00Z","v":1988100,"vw":60.832432},{"c":58.01,"h":59.5,"l":56.47,"n":42906,"o":59.5,"t":"2026-09-04T04:00:00Z","v":3047372,"vw":57.592364},{"c":56.18,"h":57.4,"l":55.17,"n":30355,"o":57.4,"t":"2026-09-08T04:00:00Z","v":2508531,"vw":56.048838},{"c":54.13,"h":55.94,"l":53.96,"n":36643,"o":55.94,"t":"2026-09-09T04:00:00Z","v":2490257,"vw":54.35848},{"c":53.21,"h":54.195,"l":52.38,"n":40300,"o":53,"t":"2026-09-10T04:00:00Z","v":2908749,"vw":53.314289},{"c":53.26,"h":53.94,"l":52.635,"n":34791,"o":53.05,"t":"2026-09-11T04:00:00Z","v":3178705,"vw":53.317586},{"c":56.74,"h":56.87,"l":54.465,"n":27058,"o":54.76,"t":"2026-09-14T04:00:00Z","v":1909011,"vw":56.302615},{"c":52.56,"h":56.76,"l":52.425,"n":39994,"o":56.04,"t":"2026-09-15T04:00:00Z","v":3265900,"vw":53.7619},{"c":51.97,"h":53.12,"l":51.8,"n":30542,"o":51.89,"t":"2026-09-16T04:00:00Z","v":2268766,"vw":52.18519},{"c":51.75,"h":52.69,"l":51.06,"n":28399,"o":51.98,"t":"2026-09-17T04:00:00Z","v":2077422,"vw":51.87247},{"c":51.27,"h":51.99,"l":50.81,"n":22219,"o":51.99,"t":"2026-09-18T04:00:00Z","v":2817775,"vw":51.228347},{"c":51.69,"h":52.12,"l":50.7,"n":24593,"o":51.79,"t":"2026-09-21T04:00:00Z","v":1732257,"vw":51.679964},{"c":50.85,"h":52.65,"l":49.5,"n":28639,"o":52.55,"t":"2026-09-22T04:00:00Z","v":1862423,"vw":50.474086},{"c":51.06,"h":52.07,"l":50.56,"n":22407,"o":51.23,"t":"2026-09-23T04:00:00Z","v":1433996,"vw":51.250291},{"c":49.5,"h":51.91,"l":47.87,"n":50912,"o":51.91,"t":"2026-09-24T04:00:00Z","v":5369103,"vw":49.161566},{"c":49.3,"h":49.935,"l":48.73,"n":26618,"o":48.76,"t":"2026-09-25T04:00:00Z","v":2941068,"vw":49.343107},{"c":49.06,"h":49.3,"l":47.27,"n":27296,"o":48.26,"t":"2026-09-28T04:00:00Z","v":2789834,"vw":48.996444},{"c":49.54,"h":49.94,"l":48,"n":31628,"o":48.86,"t":"2026-09-29T04:00:00Z","v":3865341,"vw":48.862625},{"c":51.72,"h":51.925,"l":49.66,"n":34887,"o":49.84,"t":"2026-09-30T04:00:00Z","v":2850663,"vw":51.424867},{"c":51.66,"h":53.2896,"l":51.505,"n":35171,"o":53.13,"t":"2026-10-01T04:00:00Z","v":2393420,"vw":52.023809},{"c":50.95,"h":52.48,"l":50.65,"n":23666,"o":52.3,"t":"2026-10-02T04:00:00Z","v":1479619,"vw":51.057976},{"c":54.18,"h":55.59,"l":52.35,"n":52848,"o":53.69,"t":"2026-10-05T04:00:00Z","v":5148957,"vw":54.277528},{"c":54.39,"h":55.345,"l":53.775,"n":31111,"o":54.22,"t":"2026-10-06T04:00:00Z","v":2642911,"vw":54.521293},{"c":54.8,"h":55.26,"l":53.59,"n":31148,"o":54.04,"t":"2026-10-07T04:00:00Z","v":2990627,"vw":54.743049},{"c":54.78,"h":55.26,"l":53.84,"n":26761,"o":54.52,"t":"2026-10-08T04:00:00Z","v":3225625,"vw":54.601197},{"c":56.21,"h":56.25,"l":54.16,"n":31897,"o":54.16,"t":"2026-10-09T04:00:00Z","v":3822822,"vw":55.554041},{"c":56.22,"h":56.725,"l":55.65,"n":24270,"o":56.48,"t":"2026-10-12T04:00:00Z","v":3934419,"vw":56.209367},{"c":56.19,"h":58,"l":56.17,"n":24527,"o":56.23,"t":"2026-10-13T04:00:00Z","v":2668827,"vw":56.59413},{"c":55.97,"h":56.7,"l":55.08,"n":37401,"o":56.1,"t":"2026-10-14T04:00:00Z","v":3627115,"vw":55.758909},{"c":58.6,"h":59.74,"l":55.23,"n":50526,"o":55.43,"t":"2026-10-15T04:00:00Z","v":5810664,"vw":58.560051},{"c":56.98,"h":59.8,"l":55.72,"n":37540,"o":59.8,"t":"2026-10-16T04:00:00Z","v":2664688,"vw":56.904125},{"c":58.01,"h":58.13,"l":56.51,"n":23188,"o":56.99,"t":"2026-10-19T04:00:00Z","v":1705637,"vw":57.771264},{"c":60.73,"h":60.8,"l":58.26,"n":25978,"o":58.51,"t":"2026-10-20T04:00:00Z","v":1736852,"vw":60.365762},{"c":60.91,"h":61.82,"l":60.45,"n":30242,"o":60.45,"t":"2026-10-21T04:00:00Z","v":1839020,"vw":61.198805},{"c":62.29,"h":62.89,"l":61.33,"n":37758,"o":61.45,"t":"2026-10-22T04:00:00Z","v":3513765,"vw":62.284978}],"volatilityBars":[{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-09-22T12:30:00Z","v":100,"vw":52.35},{"c":52.54,"h":52.54,"l":52.54,"n":2,"o":52.54,"t":"2026-09-22T12:45:00Z","v":173,"vw":52.54},{"c":52.49,"h":52.49,"l":52.49,"n":3,"o":52.49,"t":"2026-09-22T13:00:00Z","v":193,"vw":52.49},{"c":52.5,"h":52.5,"l":52.5,"n":3,"o":52.5,"t":"2026-09-22T13:15:00Z","v":106,"vw":52.5},{"c":51.115,"h":52.65,"l":51.115,"n":448,"o":52.55,"t":"2026-09-22T13:30:00Z","v":25027,"vw":52.006069},{"c":50.575,"h":51.19,"l":50.575,"n":550,"o":51.07,"t":"2026-09-22T13:45:00Z","v":31254,"vw":50.89265},{"c":50.41,"h":50.77,"l":50.31,"n":915,"o":50.6,"t":"2026-09-22T14:00:00Z","v":52894,"vw":50.490294},{"c":50.3091,"h":50.57,"l":50.1,"n":1184,"o":50.4,"t":"2026-09-22T14:15:00Z","v":84409,"vw":50.249405},{"c":50.1675,"h":50.4,"l":50.08,"n":1327,"o":50.28,"t":"2026-09-22T14:30:00Z","v":83239,"vw":50.204495},{"c":49.745,"h":50.18,"l":49.71,"n":1279,"o":50.165,"t":"2026-09-22T14:45:00Z","v":74816,"vw":50.035861},{"c":49.5875,"h":49.89,"l":49.5,"n":1119,"o":49.745,"t":"2026-09-22T15:00:00Z","v":100306,"vw":49.761261},{"c":50.015,"h":50.015,"l":49.61,"n":854,"o":49.61,"t":"2026-09-22T15:15:00Z","v":45659,"vw":49.756055},{"c":49.615,"h":50.29,"l":49.6,"n":1232,"o":50.03,"t":"2026-09-22T15:30:00Z","v":79815,"vw":49.900634},{"c":49.74,"h":49.79,"l":49.53,"n":856,"o":49.615,"t":"2026-09-22T15:45:00Z","v":50146,"vw":49.634281},{"c":49.86,"h":49.93,"l":49.72,"n":973,"o":49.72,"t":"2026-09-22T16:00:00Z","v":79563,"vw":49.833634},{"c":50.23,"h":50.23,"l":49.81,"n":1208,"o":49.83,"t":"2026-09-22T16:15:00Z","v":76705,"vw":50.005916},{"c":50.51,"h":50.515,"l":50.18,"n":696,"o":50.24,"t":"2026-09-22T16:30:00Z","v":28557,"vw":50.339926},{"c":50.46,"h":50.63,"l":50.39,"n":881,"o":50.5075,"t":"2026-09-22T16:45:00Z","v":46218,"vw":50.51997},{"c":50.33,"h":50.44,"l":50.08,"n":698,"o":50.44,"t":"2026-09-22T17:00:00Z","v":28111,"vw":50.258927},{"c":50.22,"h":50.32,"l":50.18,"n":718,"o":50.3,"t":"2026-09-22T17:15:00Z","v":29672,"vw":50.245174},{"c":50.2319,"h":50.28,"l":50.11,"n":629,"o":50.22,"t":"2026-09-22T17:30:00Z","v":19936,"vw":50.207747},{"c":50.43,"h":50.43,"l":50.155,"n":856,"o":50.25,"t":"2026-09-22T17:45:00Z","v":47422,"vw":50.242634},{"c":50.39,"h":50.55,"l":50.34,"n":660,"o":50.4,"t":"2026-09-22T18:00:00Z","v":28153,"vw":50.415229},{"c":50.5499,"h":50.5499,"l":50.39,"n":968,"o":50.39,"t":"2026-09-22T18:15:00Z","v":64843,"vw":50.454626},{"c":50.66,"h":50.69,"l":50.52,"n":828,"o":50.5219,"t":"2026-09-22T18:30:00Z","v":36216,"vw":50.607238},{"c":50.755,"h":50.78,"l":50.63,"n":884,"o":50.65,"t":"2026-09-22T18:45:00Z","v":48650,"vw":50.698543},{"c":51.055,"h":51.065,"l":50.77,"n":1150,"o":50.77,"t":"2026-09-22T19:00:00Z","v":83560,"vw":50.956435},{"c":51.24,"h":51.24,"l":51.03,"n":1478,"o":51.07,"t":"2026-09-22T19:15:00Z","v":68824,"vw":51.099365},{"c":51.165,"h":51.24,"l":50.925,"n":1745,"o":51.235,"t":"2026-09-22T19:30:00Z","v":82973,"vw":51.107274},{"c":50.82,"h":51.22,"l":50.805,"n":4317,"o":51.165,"t":"2026-09-22T19:45:00Z","v":224565,"vw":50.961296},{"c":50.85,"h":50.85,"l":50.85,"n":23,"o":50.85,"t":"2026-09-22T20:00:00Z","v":238146,"vw":50.85},{"c":50.82,"h":50.84,"l":50.82,"n":3,"o":50.84,"t":"2026-09-23T08:00:00Z","v":757,"vw":50.834082},{"c":50.85,"h":50.85,"l":50.85,"n":1,"o":50.85,"t":"2026-09-23T12:45:00Z","v":8400,"vw":50.85},{"c":50.75,"h":50.86,"l":50.74,"n":58,"o":50.86,"t":"2026-09-23T13:00:00Z","v":1879,"vw":50.783333},{"c":51.23,"h":52.07,"l":50.86,"n":607,"o":51.23,"t":"2026-09-23T13:30:00Z","v":235895,"vw":51.321849},{"c":51.485,"h":51.785,"l":50.99,"n":780,"o":51.225,"t":"2026-09-23T13:45:00Z","v":51692,"vw":51.553944},{"c":50.86,"h":51.48,"l":50.56,"n":909,"o":51.48,"t":"2026-09-23T14:00:00Z","v":43087,"vw":50.914378},{"c":50.65,"h":51.02,"l":50.57,"n":611,"o":50.85,"t":"2026-09-23T14:15:00Z","v":27411,"vw":50.77021},{"c":50.92,"h":50.965,"l":50.66,"n":707,"o":50.66,"t":"2026-09-23T14:30:00Z","v":37893,"vw":50.826354},{"c":51.435,"h":51.545,"l":50.92,"n":820,"o":50.92,"t":"2026-09-23T14:45:00Z","v":36626,"vw":51.280376},{"c":51.42,"h":51.62,"l":51.32,"n":628,"o":51.44,"t":"2026-09-23T15:00:00Z","v":29158,"vw":51.413743},{"c":51.575,"h":51.73,"l":51.395,"n":683,"o":51.395,"t":"2026-09-23T15:15:00Z","v":53335,"vw":51.628676},{"c":51.655,"h":51.87,"l":51.5,"n":808,"o":51.57,"t":"2026-09-23T15:30:00Z","v":34859,"vw":51.672531},{"c":51.675,"h":51.8,"l":51.635,"n":645,"o":51.66,"t":"2026-09-23T15:45:00Z","v":23302,"vw":51.705839},{"c":51.615,"h":51.71,"l":51.57,"n":790,"o":51.64,"t":"2026-09-23T16:00:00Z","v":36415,"vw":51.656674},{"c":51.685,"h":51.73,"l":51.48,"n":629,"o":51.615,"t":"2026-09-23T16:15:00Z","v":19604,"vw":51.61185},{"c":51.45,"h":51.805,"l":51.45,"n":553,"o":51.685,"t":"2026-09-23T16:30:00Z","v":26042,"vw":51.648089},{"c":51.665,"h":51.665,"l":51.42,"n":526,"o":51.445,"t":"2026-09-23T16:45:00Z","v":19612,"vw":51.511783},{"c":51.495,"h":51.725,"l":51.43,"n":584,"o":51.695,"t":"2026-09-23T17:00:00Z","v":22747,"vw":51.569526},{"c":51.34,"h":51.56,"l":51.31,"n":520,"o":51.52,"t":"2026-09-23T17:15:00Z","v":19449,"vw":51.455755},{"c":51.19,"h":51.31,"l":51.16,"n":668,"o":51.26,"t":"2026-09-23T17:30:00Z","v":22516,"vw":51.237316},{"c":51.415,"h":51.48,"l":51.15,"n":672,"o":51.22,"t":"2026-09-23T17:45:00Z","v":19457,"vw":51.325815},{"c":51.47,"h":51.5,"l":51.365,"n":610,"o":51.39,"t":"2026-09-23T18:00:00Z","v":21341,"vw":51.443286},{"c":51.39,"h":51.51,"l":51.315,"n":592,"o":51.455,"t":"2026-09-23T18:15:00Z","v":19492,"vw":51.44363},{"c":51.365,"h":51.385,"l":51.33,"n":546,"o":51.385,"t":"2026-09-23T18:30:00Z","v":19105,"vw":51.360293},{"c":51.41,"h":51.46,"l":51.335,"n":627,"o":51.35,"t":"2026-09-23T18:45:00Z","v":19695,"vw":51.389949},{"c":51.23,"h":51.39,"l":51.17,"n":1042,"o":51.39,"t":"2026-09-23T19:00:00Z","v":51980,"vw":51.254024},{"c":51.28,"h":51.29,"l":51.14,"n":768,"o":51.27,"t":"2026-09-23T19:15:00Z","v":27341,"vw":51.208015},{"c":51.235,"h":51.39,"l":51.15,"n":1094,"o":51.31,"t":"2026-09-23T19:30:00Z","v":41649,"vw":51.257244},{"c":51.04,"h":51.27,"l":51.005,"n":4261,"o":51.235,"t":"2026-09-23T19:45:00Z","v":255585,"vw":51.113222},{"c":51.06,"h":51.06,"l":51.06,"n":32,"o":51.06,"t":"2026-09-23T20:00:00Z","v":196559,"vw":51.06},{"c":50.015,"h":51.91,"l":49.91,"n":755,"o":51.91,"t":"2026-09-24T13:30:00Z","v":94320,"vw":50.933275},{"c":50.01,"h":50.16,"l":49.92,"n":524,"o":50,"t":"2026-09-24T13:45:00Z","v":35469,"vw":50.024464},{"c":50.115,"h":50.24,"l":49.875,"n":1657,"o":50.08,"t":"2026-09-24T14:00:00Z","v":173968,"vw":50.07155},{"c":50.19,"h":50.27,"l":49.74,"n":1530,"o":50.125,"t":"2026-09-24T14:15:00Z","v":165227,"vw":50.052304},{"c":50.2,"h":50.31,"l":50.07,"n":1523,"o":50.15,"t":"2026-09-24T14:30:00Z","v":188147,"vw":50.209243},{"c":49.94,"h":50.27,"l":49.92,"n":1848,"o":50.21,"t":"2026-09-24T14:45:00Z","v":264054,"vw":50.153786},{"c":49.97,"h":50.16,"l":49.885,"n":1591,"o":49.94,"t":"2026-09-24T15:00:00Z","v":134374,"vw":50.019644},{"c":49.91,"h":50.04,"l":49.8793,"n":550,"o":49.95,"t":"2026-09-24T15:15:00Z","v":17335,"vw":49.953301},{"c":49.785,"h":50.03,"l":49.78,"n":660,"o":49.91,"t":"2026-09-24T15:30:00Z","v":19032,"vw":49.953891},{"c":49.47,"h":49.8275,"l":49.44,"n":1980,"o":49.79,"t":"2026-09-24T15:45:00Z","v":253313,"vw":49.651109},{"c":49.115,"h":49.53,"l":49.08,"n":1616,"o":49.46,"t":"2026-09-24T16:00:00Z","v":201575,"vw":49.285193},{"c":49.37,"h":49.57,"l":49.11,"n":2584,"o":49.115,"t":"2026-09-24T16:15:00Z","v":272917,"vw":49.234253},{"c":48.89,"h":49.35,"l":48.89,"n":1815,"o":49.35,"t":"2026-09-24T16:30:00Z","v":148736,"vw":49.038641},{"c":48.87,"h":49.19,"l":48.83,"n":1905,"o":48.86,"t":"2026-09-24T16:45:00Z","v":243960,"vw":49.063942},{"c":48.84,"h":48.9,"l":48.69,"n":1075,"o":48.825,"t":"2026-09-24T17:00:00Z","v":45773,"vw":48.812748},{"c":48.69,"h":48.9385,"l":48.555,"n":1091,"o":48.84,"t":"2026-09-24T17:15:00Z","v":44371,"vw":48.767437},{"c":48.755,"h":48.79,"l":48.54,"n":986,"o":48.64,"t":"2026-09-24T17:30:00Z","v":38290,"vw":48.653953},{"c":48.425,"h":48.75,"l":48.405,"n":2073,"o":48.75,"t":"2026-09-24T17:45:00Z","v":180135,"vw":48.490913},{"c":47.95,"h":48.425,"l":47.895,"n":2100,"o":48.425,"t":"2026-09-24T18:00:00Z","v":200704,"vw":48.148971},{"c":48.06,"h":48.11,"l":47.89,"n":1894,"o":47.97,"t":"2026-09-24T18:15:00Z","v":208741,"vw":48.005243},{"c":48.265,"h":48.285,"l":47.87,"n":1306,"o":48.05,"t":"2026-09-24T18:30:00Z","v":118850,"vw":48.016387},{"c":48.59,"h":48.6,"l":48.265,"n":961,"o":48.265,"t":"2026-09-24T18:45:00Z","v":52579,"vw":48.434859},{"c":48.355,"h":48.995,"l":48.31,"n":2238,"o":48.62,"t":"2026-09-24T19:00:00Z","v":165119,"vw":48.565097},{"c":48.855,"h":48.855,"l":48.065,"n":4421,"o":48.355,"t":"2026-09-24T19:15:00Z","v":508732,"vw":48.219051},{"c":48.9,"h":49.14,"l":48.65,"n":2678,"o":48.865,"t":"2026-09-24T19:30:00Z","v":265376,"vw":48.928235},{"c":49.515,"h":49.68,"l":48.56,"n":9450,"o":48.905,"t":"2026-09-24T19:45:00Z","v":945139,"vw":49.10404},{"c":49.5,"h":49.5,"l":49.5,"n":19,"o":49.5,"t":"2026-09-24T20:00:00Z","v":382082,"vw":49.5},{"c":49.13,"h":49.46,"l":48.73,"n":338,"o":48.76,"t":"2026-09-25T13:30:00Z","v":44170,"vw":48.930732},{"c":49.37,"h":49.41,"l":49.055,"n":476,"o":49.055,"t":"2026-09-25T13:45:00Z","v":19309,"vw":49.293513},{"c":49.3,"h":49.33,"l":48.96,"n":647,"o":49.33,"t":"2026-09-25T14:00:00Z","v":24567,"vw":49.142602},{"c":49.63,"h":49.69,"l":49.24,"n":734,"o":49.3,"t":"2026-09-25T14:15:00Z","v":36963,"vw":49.483288},{"c":49.33,"h":49.68,"l":49.33,"n":780,"o":49.61,"t":"2026-09-25T14:30:00Z","v":35679,"vw":49.498503},{"c":49.65,"h":49.65,"l":49.28,"n":821,"o":49.31,"t":"2026-09-25T14:45:00Z","v":45878,"vw":49.527609},{"c":49.645,"h":49.935,"l":49.64,"n":1076,"o":49.685,"t":"2026-09-25T15:00:00Z","v":90778,"vw":49.762404},{"c":49.74,"h":49.81,"l":49.59,"n":651,"o":49.62,"t":"2026-09-25T15:15:00Z","v":22900,"vw":49.731182},{"c":49.33,"h":49.74,"l":49.33,"n":640,"o":49.74,"t":"2026-09-25T15:30:00Z","v":19975,"vw":49.587801},{"c":49.56,"h":49.56,"l":49.23,"n":611,"o":49.26,"t":"2026-09-25T15:45:00Z","v":18929,"vw":49.396194},{"c":49.42,"h":49.59,"l":49.42,"n":579,"o":49.58,"t":"2026-09-25T16:00:00Z","v":23426,"vw":49.512274},{"c":49.41,"h":49.47,"l":49.2925,"n":731,"o":49.415,"t":"2026-09-25T16:15:00Z","v":162705,"vw":49.394518},{"c":49.435,"h":49.46,"l":49.22,"n":601,"o":49.41,"t":"2026-09-25T16:30:00Z","v":21312,"vw":49.347406},{"c":49.23,"h":49.435,"l":49.22,"n":558,"o":49.42,"t":"2026-09-25T16:45:00Z","v":20742,"vw":49.298545},{"c":49.365,"h":49.48,"l":49.22,"n":689,"o":49.235,"t":"2026-09-25T17:00:00Z","v":35434,"vw":49.373724},{"c":49.49,"h":49.56,"l":49.355,"n":785,"o":49.395,"t":"2026-09-25T17:15:00Z","v":29933,"vw":49.470878},{"c":49.42,"h":49.52,"l":49.37,"n":762,"o":49.5,"t":"2026-09-25T17:30:00Z","v":32026,"vw":49.433777},{"c":49.45,"h":49.46,"l":49.28,"n":1286,"o":49.425,"t":"2026-09-25T17:45:00Z","v":88099,"vw":49.364294},{"c":49.49,"h":49.51,"l":49.41,"n":779,"o":49.445,"t":"2026-09-25T18:00:00Z","v":31039,"vw":49.463794},{"c":49.42,"h":49.5,"l":49.4091,"n":817,"o":49.49,"t":"2026-09-25T18:15:00Z","v":34050,"vw":49.450032},{"c":49.48,"h":49.53,"l":49.41,"n":824,"o":49.45,"t":"2026-09-25T18:30:00Z","v":29893,"vw":49.478144},{"c":49.45,"h":49.61,"l":49.44,"n":958,"o":49.48,"t":"2026-09-25T18:45:00Z","v":35603,"vw":49.522781},{"c":49.31,"h":49.49,"l":49.3,"n":1057,"o":49.465,"t":"2026-09-25T19:00:00Z","v":50785,"vw":49.401213},{"c":49.05,"h":49.3,"l":48.98,"n":1131,"o":49.295,"t":"2026-09-25T19:15:00Z","v":46917,"vw":49.155177},{"c":49.2,"h":49.265,"l":49.01,"n":1742,"o":49.06,"t":"2026-09-25T19:30:00Z","v":76630,"vw":49.166891},{"c":49.33,"h":49.5,"l":49.1,"n":6054,"o":49.21,"t":"2026-09-25T19:45:00Z","v":376064,"vw":49.352955},{"c":49.3,"h":49.35,"l":49.3,"n":23,"o":49.35,"t":"2026-09-25T20:00:00Z","v":1104673,"vw":49.300007},{"c":49.2,"h":49.27,"l":49.17,"n":29,"o":49.27,"t":"2026-09-28T12:00:00Z","v":1134,"vw":49.227088},{"c":49.07,"h":49.15,"l":49.07,"n":8,"o":49.15,"t":"2026-09-28T12:30:00Z","v":724,"vw":49.109942},{"c":48.99,"h":49,"l":48.99,"n":4,"o":49,"t":"2026-09-28T12:45:00Z","v":543,"vw":48.995603},{"c":47.655,"h":48.66,"l":47.27,"n":463,"o":48.26,"t":"2026-09-28T13:30:00Z","v":42149,"vw":47.998552},{"c":48.16,"h":48.21,"l":47.54,"n":557,"o":47.54,"t":"2026-09-28T13:45:00Z","v":27993,"vw":48.05019},{"c":48.94,"h":48.945,"l":48.18,"n":625,"o":48.18,"t":"2026-09-28T14:00:00Z","v":35046,"vw":48.36682},{"c":48.745,"h":48.9699,"l":48.61,"n":601,"o":48.905,"t":"2026-09-28T14:15:00Z","v":22448,"vw":48.776028},{"c":48.65,"h":48.735,"l":48.43,"n":695,"o":48.735,"t":"2026-09-28T14:30:00Z","v":30341,"vw":48.613582},{"c":48.57,"h":48.73,"l":48.49,"n":722,"o":48.64,"t":"2026-09-28T14:45:00Z","v":33894,"vw":48.616197},{"c":48.81,"h":48.84,"l":48.45,"n":640,"o":48.6,"t":"2026-09-28T15:00:00Z","v":28165,"vw":48.64963},{"c":48.89,"h":48.94,"l":48.805,"n":628,"o":48.805,"t":"2026-09-28T15:15:00Z","v":26528,"vw":48.875721},{"c":48.98,"h":49.01,"l":48.9,"n":646,"o":48.91,"t":"2026-09-28T15:30:00Z","v":39022,"vw":48.946249},{"c":48.86,"h":49.07,"l":48.855,"n":691,"o":48.97,"t":"2026-09-28T15:45:00Z","v":30048,"vw":48.949878},{"c":48.965,"h":48.98,"l":48.86,"n":703,"o":48.86,"t":"2026-09-28T16:00:00Z","v":41158,"vw":48.944231},{"c":49.01,"h":49.16,"l":48.895,"n":928,"o":48.965,"t":"2026-09-28T16:15:00Z","v":41217,"vw":49.039626},{"c":48.86,"h":49.01,"l":48.825,"n":1018,"o":49.01,"t":"2026-09-28T16:30:00Z","v":48295,"vw":48.946018},{"c":48.965,"h":48.98,"l":48.86,"n":611,"o":48.86,"t":"2026-09-28T16:45:00Z","v":22105,"vw":48.941409},{"c":49.195,"h":49.25,"l":48.86,"n":959,"o":48.97,"t":"2026-09-28T17:00:00Z","v":44299,"vw":49.015989},{"c":48.915,"h":49.19,"l":48.915,"n":603,"o":49.15,"t":"2026-09-28T17:15:00Z","v":21313,"vw":49.05999},{"c":48.925,"h":48.995,"l":48.89,"n":852,"o":48.915,"t":"2026-09-28T17:30:00Z","v":30478,"vw":48.934524},{"c":48.86,"h":48.96,"l":48.815,"n":782,"o":48.95,"t":"2026-09-28T17:45:00Z","v":25269,"vw":48.904105},{"c":48.92,"h":49.01,"l":48.85,"n":1013,"o":48.85,"t":"2026-09-28T18:00:00Z","v":39905,"vw":48.942584},{"c":48.955,"h":49.02,"l":48.93,"n":861,"o":48.94,"t":"2026-09-28T18:15:00Z","v":26705,"vw":48.956745},{"c":48.98,"h":49.04,"l":48.89,"n":953,"o":48.97,"t":"2026-09-28T18:30:00Z","v":29302,"vw":48.968704},{"c":49.08,"h":49.14,"l":48.93,"n":1156,"o":48.99,"t":"2026-09-28T18:45:00Z","v":44906,"vw":49.065169},{"c":49.07,"h":49.22,"l":49.06,"n":1382,"o":49.07,"t":"2026-09-28T19:00:00Z","v":56467,"vw":49.137116},{"c":49.075,"h":49.12,"l":48.99,"n":1502,"o":49.05,"t":"2026-09-28T19:15:00Z","v":70090,"vw":49.044304},{"c":49.195,"h":49.3,"l":49.03,"n":2382,"o":49.08,"t":"2026-09-28T19:30:00Z","v":183990,"vw":49.188873},{"c":49.06,"h":49.27,"l":49.05,"n":5017,"o":49.195,"t":"2026-09-28T19:45:00Z","v":347806,"vw":49.14276},{"c":49.06,"h":49.06,"l":49.06,"n":25,"o":49.06,"t":"2026-09-28T20:00:00Z","v":1093217,"vw":49.06},{"c":48.375,"h":49.025,"l":48.375,"n":310,"o":48.86,"t":"2026-09-29T13:30:00Z","v":19217,"vw":48.766606},{"c":49.4182,"h":49.715,"l":48.44,"n":1043,"o":48.54,"t":"2026-09-29T13:45:00Z","v":62431,"vw":49.224579},{"c":49.72,"h":49.85,"l":49.385,"n":932,"o":49.385,"t":"2026-09-29T14:00:00Z","v":44031,"vw":49.622892},{"c":49.73,"h":49.94,"l":49.63,"n":897,"o":49.695,"t":"2026-09-29T14:15:00Z","v":41709,"vw":49.790293},{"c":49.48,"h":49.75,"l":49.48,"n":674,"o":49.735,"t":"2026-09-29T14:30:00Z","v":30596,"vw":49.578472},{"c":49.51,"h":49.625,"l":49.42,"n":898,"o":49.53,"t":"2026-09-29T14:45:00Z","v":42917,"vw":49.528614},{"c":49.45,"h":49.57,"l":49.36,"n":778,"o":49.54,"t":"2026-09-29T15:00:00Z","v":33028,"vw":49.44697},{"c":49.19,"h":49.455,"l":49.1,"n":615,"o":49.45,"t":"2026-09-29T15:15:00Z","v":28008,"vw":49.198505},{"c":49.3255,"h":49.33,"l":49.15,"n":639,"o":49.19,"t":"2026-09-29T15:30:00Z","v":27912,"vw":49.264542},{"c":49.12,"h":49.47,"l":49.12,"n":601,"o":49.35,"t":"2026-09-29T15:45:00Z","v":30169,"vw":49.266464},{"c":49.04,"h":49.145,"l":48.99,"n":909,"o":49.11,"t":"2026-09-29T16:00:00Z","v":51096,"vw":49.066885},{"c":48.91,"h":49.05,"l":48.84,"n":900,"o":49.03,"t":"2026-09-29T16:15:00Z","v":46362,"vw":48.939254},{"c":48.81,"h":48.93,"l":48.81,"n":738,"o":48.9,"t":"2026-09-29T16:30:00Z","v":36601,"vw":48.867721},{"c":48.975,"h":49.025,"l":48.8,"n":797,"o":48.81,"t":"2026-09-29T16:45:00Z","v":40023,"vw":48.941718},{"c":48.68,"h":48.975,"l":48.54,"n":1359,"o":48.9725,"t":"2026-09-29T17:00:00Z","v":87284,"vw":48.69502},{"c":48.43,"h":48.765,"l":48.35,"n":960,"o":48.69,"t":"2026-09-29T17:15:00Z","v":72536,"vw":48.620572},{"c":48.1,"h":48.71,"l":48,"n":1478,"o":48.45,"t":"2026-09-29T17:30:00Z","v":774198,"vw":48.032466},{"c":48.49,"h":48.64,"l":48.13,"n":955,"o":48.15,"t":"2026-09-29T17:45:00Z","v":53888,"vw":48.490299},{"c":48.33,"h":48.545,"l":48.25,"n":995,"o":48.54,"t":"2026-09-29T18:00:00Z","v":84201,"vw":48.367851},{"c":48.61,"h":48.675,"l":48.315,"n":811,"o":48.315,"t":"2026-09-29T18:15:00Z","v":47890,"vw":48.537806},{"c":49.1,"h":49.1,"l":48.61,"n":1118,"o":48.61,"t":"2026-09-29T18:30:00Z","v":735152,"vw":48.933661},{"c":48.95,"h":49.15,"l":48.86,"n":1436,"o":49.11,"t":"2026-09-29T18:45:00Z","v":88100,"vw":49.028132},{"c":49.15,"h":49.25,"l":48.96,"n":1595,"o":48.96,"t":"2026-09-29T19:00:00Z","v":124375,"vw":49.109846},{"c":49.07,"h":49.31,"l":49.025,"n":1504,"o":49.13,"t":"2026-09-29T19:15:00Z","v":84124,"vw":49.175532},{"c":49.31,"h":49.345,"l":48.96,"n":2225,"o":49.08,"t":"2026-09-29T19:30:00Z","v":380470,"vw":49.160144},{"c":49.585,"h":49.69,"l":49.32,"n":6237,"o":49.32,"t":"2026-09-29T19:45:00Z","v":433126,"vw":49.569234},{"c":49.54,"h":49.59,"l":49.54,"n":13,"o":49.59,"t":"2026-09-29T20:00:00Z","v":362156,"vw":49.540551},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-09-30T11:15:00Z","v":101,"vw":49.55},{"c":50.1,"h":50.1,"l":49.7,"n":23,"o":49.7,"t":"2026-09-30T12:45:00Z","v":1947,"vw":49.834546},{"c":49.95,"h":49.95,"l":49.95,"n":5,"o":49.95,"t":"2026-09-30T13:00:00Z","v":755,"vw":49.95},{"c":50.79,"h":50.92,"l":49.66,"n":762,"o":49.84,"t":"2026-09-30T13:30:00Z","v":106970,"vw":50.065856},{"c":50.83,"h":51.095,"l":50.61,"n":767,"o":50.84,"t":"2026-09-30T13:45:00Z","v":79189,"vw":50.822801},{"c":50.795,"h":51.18,"l":50.77,"n":764,"o":50.9,"t":"2026-09-30T14:00:00Z","v":52599,"vw":50.974692},{"c":50.96,"h":50.96,"l":50.68,"n":1073,"o":50.81,"t":"2026-09-30T14:15:00Z","v":73289,"vw":50.82339},{"c":51.1,"h":51.12,"l":50.8,"n":1234,"o":50.98,"t":"2026-09-30T14:30:00Z","v":133785,"vw":51.004137},{"c":51.16,"h":51.28,"l":50.99,"n":876,"o":51.13,"t":"2026-09-30T14:45:00Z","v":41281,"vw":51.166885},{"c":51.535,"h":51.54,"l":51.06,"n":917,"o":51.13,"t":"2026-09-30T15:00:00Z","v":128284,"vw":51.357028},{"c":51.57,"h":51.68,"l":51.49,"n":918,"o":51.52,"t":"2026-09-30T15:15:00Z","v":66928,"vw":51.608182},{"c":51.47,"h":51.64,"l":51.435,"n":809,"o":51.58,"t":"2026-09-30T15:30:00Z","v":36390,"vw":51.511245},{"c":51.4,"h":51.54,"l":51.25,"n":977,"o":51.485,"t":"2026-09-30T15:45:00Z","v":54841,"vw":51.37963},{"c":51.38,"h":51.55,"l":51.36,"n":756,"o":51.37,"t":"2026-09-30T16:00:00Z","v":28212,"vw":51.445973},{"c":51.55,"h":51.72,"l":51.36,"n":791,"o":51.38,"t":"2026-09-30T16:15:00Z","v":34708,"vw":51.56485},{"c":51.45,"h":51.58,"l":51.4,"n":807,"o":51.55,"t":"2026-09-30T16:30:00Z","v":32086,"vw":51.477228},{"c":51.41,"h":51.555,"l":51.33,"n":888,"o":51.45,"t":"2026-09-30T16:45:00Z","v":40108,"vw":51.428005},{"c":51.46,"h":51.57,"l":51.395,"n":1017,"o":51.41,"t":"2026-09-30T17:00:00Z","v":54520,"vw":51.469657},{"c":51.45,"h":51.46,"l":51.3075,"n":1069,"o":51.425,"t":"2026-09-30T17:15:00Z","v":55057,"vw":51.368944},{"c":51.54,"h":51.5501,"l":51.445,"n":847,"o":51.465,"t":"2026-09-30T17:30:00Z","v":39549,"vw":51.505107},{"c":51.54,"h":51.67,"l":51.48,"n":1004,"o":51.545,"t":"2026-09-30T17:45:00Z","v":46060,"vw":51.569366},{"c":51.59,"h":51.69,"l":51.52,"n":1227,"o":51.535,"t":"2026-09-30T18:00:00Z","v":64984,"vw":51.588681},{"c":51.345,"h":51.66,"l":51.32,"n":1165,"o":51.6,"t":"2026-09-30T18:15:00Z","v":74057,"vw":51.456131},{"c":51.42,"h":51.48,"l":51.205,"n":1239,"o":51.33,"t":"2026-09-30T18:30:00Z","v":74620,"vw":51.358309},{"c":51.14,"h":51.42,"l":51.02,"n":1589,"o":51.42,"t":"2026-09-30T18:45:00Z","v":110982,"vw":51.242623},{"c":51.245,"h":51.32,"l":51.11,"n":1403,"o":51.16,"t":"2026-09-30T19:00:00Z","v":70475,"vw":51.209528},{"c":51.5,"h":51.59,"l":51.21,"n":1746,"o":51.22,"t":"2026-09-30T19:15:00Z","v":115141,"vw":51.426147},{"c":51.805,"h":51.825,"l":51.46,"n":2462,"o":51.495,"t":"2026-09-30T19:30:00Z","v":160425,"vw":51.695939},{"c":51.73,"h":51.925,"l":51.6,"n":7701,"o":51.83,"t":"2026-09-30T19:45:00Z","v":564548,"vw":51.739451},{"c":51.72,"h":51.72,"l":51.72,"n":18,"o":51.72,"t":"2026-09-30T20:00:00Z","v":461658,"vw":51.72},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-01T11:15:00Z","v":200,"vw":52.5},{"c":53.24,"h":53.24,"l":53.24,"n":6,"o":53.24,"t":"2026-10-01T11:30:00Z","v":286,"vw":53.24},{"c":52.9,"h":52.9,"l":52.9,"n":4,"o":52.9,"t":"2026-10-01T11:45:00Z","v":103,"vw":52.9},{"c":52.7,"h":52.71,"l":52.05,"n":14,"o":52.05,"t":"2026-10-01T12:00:00Z","v":806,"vw":52.58968},{"c":52.73,"h":53.2896,"l":52.545,"n":721,"o":53.13,"t":"2026-10-01T13:30:00Z","v":70767,"vw":53.057523},{"c":52.7,"h":52.7,"l":52.014,"n":984,"o":52.69,"t":"2026-10-01T13:45:00Z","v":59942,"vw":52.530805},{"c":52.795,"h":53.08,"l":52.435,"n":1421,"o":52.58,"t":"2026-10-01T14:00:00Z","v":87952,"vw":52.700729},{"c":52.57,"h":52.95,"l":52.45,"n":1129,"o":52.71,"t":"2026-10-01T14:15:00Z","v":64173,"vw":52.711566},{"c":51.835,"h":52.64,"l":51.78,"n":1173,"o":52.55,"t":"2026-10-01T14:30:00Z","v":60147,"vw":52.156545},{"c":51.64,"h":51.79,"l":51.505,"n":2430,"o":51.79,"t":"2026-10-01T14:45:00Z","v":170539,"vw":51.659494},{"c":51.945,"h":52.02,"l":51.605,"n":1407,"o":51.62,"t":"2026-10-01T15:00:00Z","v":89448,"vw":51.775545},{"c":51.615,"h":51.97,"l":51.615,"n":948,"o":51.925,"t":"2026-10-01T15:15:00Z","v":37151,"vw":51.829706},{"c":51.83,"h":51.97,"l":51.615,"n":876,"o":51.615,"t":"2026-10-01T15:30:00Z","v":30626,"vw":51.827175},{"c":51.875,"h":51.93,"l":51.74,"n":800,"o":51.82,"t":"2026-10-01T15:45:00Z","v":28565,"vw":51.858739},{"c":51.9,"h":52.015,"l":51.73,"n":1304,"o":51.86,"t":"2026-10-01T16:00:00Z","v":72709,"vw":51.871288},{"c":51.94,"h":51.97,"l":51.77,"n":842,"o":51.92,"t":"2026-10-01T16:15:00Z","v":35011,"vw":51.895607},{"c":51.93,"h":52.03,"l":51.88,"n":995,"o":51.94,"t":"2026-10-01T16:30:00Z","v":57311,"vw":51.977156},{"c":51.77,"h":51.96,"l":51.73,"n":1044,"o":51.96,"t":"2026-10-01T16:45:00Z","v":46336,"vw":51.8071},{"c":52.005,"h":52.04,"l":51.78,"n":1010,"o":51.78,"t":"2026-10-01T17:00:00Z","v":69647,"vw":51.948789},{"c":52.16,"h":52.23,"l":51.94,"n":1044,"o":52.005,"t":"2026-10-01T17:15:00Z","v":72502,"vw":52.094384},{"c":52.49,"h":52.49,"l":52.16,"n":1038,"o":52.17,"t":"2026-10-01T17:30:00Z","v":50686,"vw":52.285242},{"c":52.16,"h":52.475,"l":52.075,"n":1069,"o":52.47,"t":"2026-10-01T17:45:00Z","v":57610,"vw":52.274132},{"c":52.195,"h":52.345,"l":52.11,"n":992,"o":52.16,"t":"2026-10-01T18:00:00Z","v":48427,"vw":52.217537},{"c":52.235,"h":52.32,"l":52.14,"n":957,"o":52.195,"t":"2026-10-01T18:15:00Z","v":48487,"vw":52.227622},{"c":52.235,"h":52.335,"l":52.15,"n":1045,"o":52.215,"t":"2026-10-01T18:30:00Z","v":52472,"vw":52.237366},{"c":52.165,"h":52.39,"l":52.15,"n":1130,"o":52.235,"t":"2026-10-01T18:45:00Z","v":58380,"vw":52.285818},{"c":52.32,"h":52.35,"l":52.14,"n":1205,"o":52.17,"t":"2026-10-01T19:00:00Z","v":66277,"vw":52.231658},{"c":52.35,"h":52.39,"l":52.21,"n":1368,"o":52.325,"t":"2026-10-01T19:15:00Z","v":71842,"vw":52.324154},{"c":52.235,"h":52.55,"l":52.22,"n":1813,"o":52.37,"t":"2026-10-01T19:30:00Z","v":135622,"vw":52.347701},{"c":51.65,"h":52.26,"l":51.585,"n":6202,"o":52.235,"t":"2026-10-01T19:45:00Z","v":382465,"vw":51.753766},{"c":51.66,"h":51.97,"l":51.66,"n":21,"o":51.66,"t":"2026-10-01T20:00:00Z","v":342897,"vw":51.67561},{"c":51.59,"h":52.48,"l":51.59,"n":551,"o":52.3,"t":"2026-10-02T13:30:00Z","v":30629,"vw":52.077653},{"c":51.92,"h":52.14,"l":51.55,"n":509,"o":51.67,"t":"2026-10-02T13:45:00Z","v":20121,"vw":51.80146},{"c":51.28,"h":51.95,"l":51.25,"n":1235,"o":51.91,"t":"2026-10-02T14:00:00Z","v":91729,"vw":51.563791},{"c":51.13,"h":51.51,"l":51.13,"n":775,"o":51.3,"t":"2026-10-02T14:15:00Z","v":38967,"vw":51.257387},{"c":51.395,"h":51.405,"l":51.125,"n":637,"o":51.125,"t":"2026-10-02T14:30:00Z","v":25275,"vw":51.328216},{"c":51.285,"h":51.5205,"l":51.27,"n":718,"o":51.36,"t":"2026-10-02T14:45:00Z","v":92184,"vw":51.370925},{"c":50.765,"h":51.286,"l":50.65,"n":977,"o":51.28,"t":"2026-10-02T15:00:00Z","v":44906,"vw":51.01796},{"c":51.05,"h":51.05,"l":50.66,"n":727,"o":50.79,"t":"2026-10-02T15:15:00Z","v":25058,"vw":50.816986},{"c":51.01,"h":51.145,"l":50.995,"n":904,"o":51.11,"t":"2026-10-02T15:30:00Z","v":28232,"vw":51.076571},{"c":51.1,"h":51.1,"l":50.94,"n":740,"o":51.01,"t":"2026-10-02T15:45:00Z","v":22967,"vw":51.024638},{"c":51.16,"h":51.28,"l":51.03,"n":809,"o":51.095,"t":"2026-10-02T16:00:00Z","v":32015,"vw":51.168058},{"c":50.94,"h":51.14,"l":50.915,"n":673,"o":51.14,"t":"2026-10-02T16:15:00Z","v":21660,"vw":51.030946},{"c":51.125,"h":51.13,"l":50.975,"n":492,"o":50.98,"t":"2026-10-02T16:30:00Z","v":20326,"vw":51.049469},{"c":51.19,"h":51.225,"l":51.055,"n":598,"o":51.12,"t":"2026-10-02T16:45:00Z","v":25541,"vw":51.144957},{"c":51.095,"h":51.19,"l":51.08,"n":681,"o":51.19,"t":"2026-10-02T17:00:00Z","v":26895,"vw":51.141774},{"c":51.065,"h":51.14,"l":51.005,"n":609,"o":51.11,"t":"2026-10-02T17:15:00Z","v":21927,"vw":51.086322},{"c":51.03,"h":51.08,"l":50.99,"n":580,"o":51.08,"t":"2026-10-02T17:30:00Z","v":23621,"vw":51.028979},{"c":50.99,"h":51.105,"l":50.9735,"n":723,"o":51.045,"t":"2026-10-02T17:45:00Z","v":31751,"vw":51.047469},{"c":50.98,"h":51.13,"l":50.95,"n":711,"o":51.03,"t":"2026-10-02T18:00:00Z","v":33767,"vw":51.060107},{"c":50.91,"h":50.98,"l":50.88,"n":545,"o":50.935,"t":"2026-10-02T18:15:00Z","v":18160,"vw":50.927962},{"c":50.9,"h":51.03,"l":50.875,"n":624,"o":50.91,"t":"2026-10-02T18:30:00Z","v":27162,"vw":50.940981},{"c":50.94,"h":50.955,"l":50.815,"n":653,"o":50.905,"t":"2026-10-02T18:45:00Z","v":25307,"vw":50.890617},{"c":50.935,"h":50.99,"l":50.84,"n":794,"o":50.935,"t":"2026-10-02T19:00:00Z","v":35616,"vw":50.914801},{"c":50.915,"h":51.03,"l":50.84,"n":1059,"o":50.91,"t":"2026-10-02T19:15:00Z","v":46993,"vw":50.920337},{"c":50.915,"h":50.975,"l":50.81,"n":1457,"o":50.895,"t":"2026-10-02T19:30:00Z","v":54092,"vw":50.883617},{"c":50.92,"h":51.02,"l":50.73,"n":4407,"o":50.925,"t":"2026-10-02T19:45:00Z","v":223852,"vw":50.885395},{"c":50.95,"h":50.95,"l":50.95,"n":28,"o":50.95,"t":"2026-10-02T20:00:00Z","v":380243,"vw":50.95},{"c":51.52,"h":51.99,"l":51.3,"n":71,"o":51.68,"t":"2026-10-05T08:00:00Z","v":5334,"vw":51.402931},{"c":51.55,"h":51.55,"l":51.48,"n":9,"o":51.48,"t":"2026-10-05T08:15:00Z","v":1264,"vw":51.531996},{"c":52,"h":52.01,"l":51.94,"n":14,"o":51.94,"t":"2026-10-05T08:30:00Z","v":1300,"vw":51.984818},{"c":52,"h":52,"l":51.97,"n":10,"o":52,"t":"2026-10-05T10:00:00Z","v":983,"vw":51.989427},{"c":52.07,"h":52.26,"l":52.07,"n":16,"o":52.26,"t":"2026-10-05T10:15:00Z","v":806,"vw":52.182709},{"c":51.89,"h":51.89,"l":51.89,"n":3,"o":51.89,"t":"2026-10-05T10:30:00Z","v":123,"vw":51.89},{"c":52.06,"h":52.06,"l":52.06,"n":2,"o":52.06,"t":"2026-10-05T10:45:00Z","v":345,"vw":52.06},{"c":52,"h":53.3,"l":52,"n":39,"o":52.69,"t":"2026-10-05T11:00:00Z","v":3734,"vw":53.028263},{"c":53.36,"h":54.12,"l":53.3,"n":30,"o":53.36,"t":"2026-10-05T11:15:00Z","v":4356,"vw":53.840749},{"c":53,"h":53.33,"l":53,"n":16,"o":53.33,"t":"2026-10-05T12:00:00Z","v":1558,"vw":53.172346},{"c":54.05,"h":54.05,"l":53.5,"n":45,"o":53.5,"t":"2026-10-05T12:45:00Z","v":6206,"vw":53.813612},{"c":54.07,"h":54.4,"l":54,"n":41,"o":54.07,"t":"2026-10-05T13:00:00Z","v":7839,"vw":54.027019},{"c":54.25,"h":54.25,"l":54,"n":35,"o":54.01,"t":"2026-10-05T13:15:00Z","v":2375,"vw":54.185804},{"c":54.38,"h":54.66,"l":52.35,"n":2312,"o":53.69,"t":"2026-10-05T13:30:00Z","v":330500,"vw":53.756316},{"c":54.7,"h":54.89,"l":54.02,"n":1543,"o":54.66,"t":"2026-10-05T13:45:00Z","v":142773,"vw":54.510704},{"c":55.03,"h":55.59,"l":54.64,"n":2234,"o":54.7,"t":"2026-10-05T14:00:00Z","v":147011,"vw":55.259736},{"c":55.42,"h":55.49,"l":54.9,"n":1322,"o":55.025,"t":"2026-10-05T14:15:00Z","v":108333,"vw":55.204151},{"c":55.22,"h":55.52,"l":55.13,"n":1483,"o":55.36,"t":"2026-10-05T14:30:00Z","v":77596,"vw":55.380484},{"c":55.08,"h":55.29,"l":54.93,"n":1397,"o":55.175,"t":"2026-10-05T14:45:00Z","v":112627,"vw":55.074863},{"c":55,"h":55.12,"l":54.87,"n":1556,"o":55.08,"t":"2026-10-05T15:00:00Z","v":103454,"vw":55.016417},{"c":54.62,"h":55.08,"l":54.55,"n":1561,"o":55,"t":"2026-10-05T15:15:00Z","v":118927,"vw":54.797133},{"c":54.92,"h":54.99,"l":54.55,"n":1813,"o":54.62,"t":"2026-10-05T15:30:00Z","v":110052,"vw":54.79009},{"c":54.715,"h":54.95,"l":54.545,"n":2031,"o":54.92,"t":"2026-10-05T15:45:00Z","v":207051,"vw":54.785942},{"c":54.54,"h":54.81,"l":54.46,"n":1787,"o":54.71,"t":"2026-10-05T16:00:00Z","v":121239,"vw":54.618109},{"c":54.34,"h":54.52,"l":54.19,"n":1545,"o":54.52,"t":"2026-10-05T16:15:00Z","v":87287,"vw":54.312012},{"c":54.31,"h":54.43,"l":54.19,"n":1669,"o":54.34,"t":"2026-10-05T16:30:00Z","v":78800,"vw":54.316391},{"c":53.99,"h":54.425,"l":53.96,"n":1682,"o":54.305,"t":"2026-10-05T16:45:00Z","v":173427,"vw":54.184925},{"c":54.17,"h":54.2,"l":53.95,"n":1363,"o":53.99,"t":"2026-10-05T17:00:00Z","v":79108,"vw":54.052345},{"c":54.075,"h":54.16,"l":54.03,"n":1801,"o":54.16,"t":"2026-10-05T17:15:00Z","v":112216,"vw":54.081269},{"c":54.015,"h":54.16,"l":53.87,"n":2141,"o":54.08,"t":"2026-10-05T17:30:00Z","v":116269,"vw":53.99962},{"c":53.775,"h":54.07,"l":53.68,"n":2165,"o":54.035,"t":"2026-10-05T17:45:00Z","v":165534,"vw":53.826852},{"c":53.865,"h":53.865,"l":53.62,"n":2032,"o":53.79,"t":"2026-10-05T18:00:00Z","v":124660,"vw":53.738981},{"c":54.1,"h":54.13,"l":53.75,"n":1827,"o":53.865,"t":"2026-10-05T18:15:00Z","v":113684,"vw":53.920524},{"c":54.34,"h":54.37,"l":54.095,"n":1705,"o":54.1,"t":"2026-10-05T18:30:00Z","v":125954,"vw":54.220794},{"c":54.34,"h":54.375,"l":54.23,"n":1562,"o":54.34,"t":"2026-10-05T18:45:00Z","v":110530,"vw":54.311578},{"c":54.295,"h":54.4,"l":54.25,"n":1593,"o":54.34,"t":"2026-10-05T19:00:00Z","v":102527,"vw":54.327885},{"c":54.365,"h":54.48,"l":54.25,"n":1997,"o":54.26,"t":"2026-10-05T19:15:00Z","v":160028,"vw":54.350206},{"c":54.17,"h":54.49,"l":54.07,"n":2944,"o":54.35,"t":"2026-10-05T19:30:00Z","v":198728,"vw":54.289374},{"c":54.14,"h":54.23,"l":53.85,"n":7318,"o":54.165,"t":"2026-10-05T19:45:00Z","v":573219,"vw":54.042049},{"c":54.18,"h":54.18,"l":54.18,"n":29,"o":54.18,"t":"2026-10-05T20:00:00Z","v":1208674,"vw":54.18},{"c":54.57,"h":54.815,"l":54.01,"n":865,"o":54.22,"t":"2026-10-06T13:30:00Z","v":64433,"vw":54.387307},{"c":54.77,"h":54.91,"l":54.35,"n":773,"o":54.5,"t":"2026-10-06T13:45:00Z","v":56090,"vw":54.722364},{"c":54.77,"h":55.025,"l":54.45,"n":970,"o":54.75,"t":"2026-10-06T14:00:00Z","v":47366,"vw":54.768245},{"c":54.525,"h":54.8,"l":54.44,"n":853,"o":54.72,"t":"2026-10-06T14:15:00Z","v":48084,"vw":54.566206},{"c":54.87,"h":54.935,"l":54.435,"n":684,"o":54.53,"t":"2026-10-06T14:30:00Z","v":54233,"vw":54.574238},{"c":54.69,"h":54.93,"l":54.69,"n":538,"o":54.87,"t":"2026-10-06T14:45:00Z","v":30032,"vw":54.81903},{"c":54.865,"h":55.07,"l":54.63,"n":1102,"o":54.67,"t":"2026-10-06T15:00:00Z","v":76312,"vw":54.841508},{"c":55.065,"h":55.14,"l":54.83,"n":898,"o":54.88,"t":"2026-10-06T15:15:00Z","v":63791,"vw":54.943673},{"c":55.06,"h":55.19,"l":54.97,"n":888,"o":55.065,"t":"2026-10-06T15:30:00Z","v":90904,"vw":55.015519},{"c":55.25,"h":55.335,"l":55.03,"n":1044,"o":55.06,"t":"2026-10-06T15:45:00Z","v":195804,"vw":55.11414},{"c":54.975,"h":55.345,"l":54.96,"n":1059,"o":55.23,"t":"2026-10-06T16:00:00Z","v":123281,"vw":55.20503},{"c":54.935,"h":55.07,"l":54.86,"n":620,"o":55,"t":"2026-10-06T16:15:00Z","v":35831,"vw":55.0074},{"c":54.97,"h":55.07,"l":54.9,"n":574,"o":54.92,"t":"2026-10-06T16:30:00Z","v":120002,"vw":54.987429},{"c":54.955,"h":55.1,"l":54.88,"n":1109,"o":54.955,"t":"2026-10-06T16:45:00Z","v":106627,"vw":54.971483},{"c":54.885,"h":55.01,"l":54.86,"n":718,"o":54.955,"t":"2026-10-06T17:00:00Z","v":50147,"vw":54.94955},{"c":54.52,"h":54.87,"l":54.425,"n":631,"o":54.87,"t":"2026-10-06T17:15:00Z","v":27093,"vw":54.691525},{"c":54.555,"h":54.625,"l":54.49,"n":653,"o":54.52,"t":"2026-10-06T17:30:00Z","v":32052,"vw":54.565313},{"c":54.43,"h":54.53,"l":54.34,"n":794,"o":54.53,"t":"2026-10-06T17:45:00Z","v":33950,"vw":54.43373},{"c":54.17,"h":54.46,"l":54.07,"n":846,"o":54.435,"t":"2026-10-06T18:00:00Z","v":37165,"vw":54.233371},{"c":54.065,"h":54.28,"l":54.03,"n":814,"o":54.17,"t":"2026-10-06T18:15:00Z","v":37388,"vw":54.13803},{"c":54.07,"h":54.19,"l":53.96,"n":1162,"o":54.08,"t":"2026-10-06T18:30:00Z","v":67376,"vw":54.065694},{"c":53.91,"h":54.05,"l":53.79,"n":1064,"o":54.01,"t":"2026-10-06T18:45:00Z","v":56951,"vw":53.914942},{"c":53.83,"h":54.11,"l":53.775,"n":1657,"o":53.95,"t":"2026-10-06T19:00:00Z","v":133797,"vw":53.974897},{"c":53.975,"h":54.11,"l":53.8,"n":1575,"o":53.83,"t":"2026-10-06T19:15:00Z","v":97211,"vw":53.998214},{"c":54.01,"h":54.06,"l":53.9,"n":1942,"o":53.975,"t":"2026-10-06T19:30:00Z","v":100943,"vw":53.98954},{"c":54.395,"h":54.585,"l":54,"n":7157,"o":54.02,"t":"2026-10-06T19:45:00Z","v":546417,"vw":54.283769},{"c":54.39,"h":54.39,"l":54.39,"n":29,"o":54.39,"t":"2026-10-06T20:00:00Z","v":307876,"vw":54.39},{"c":54.26,"h":54.92,"l":54.04,"n":352,"o":54.04,"t":"2026-10-07T13:30:00Z","v":26207,"vw":54.350622},{"c":54.16,"h":54.26,"l":53.855,"n":796,"o":54.22,"t":"2026-10-07T13:45:00Z","v":39444,"vw":54.093198},{"c":54.02,"h":54.51,"l":54.01,"n":1099,"o":54.1,"t":"2026-10-07T14:00:00Z","v":71999,"vw":54.240086},{"c":53.87,"h":54.2,"l":53.87,"n":901,"o":54.02,"t":"2026-10-07T14:15:00Z","v":55569,"vw":54.054882},{"c":53.9,"h":53.92,"l":53.695,"n":1039,"o":53.885,"t":"2026-10-07T14:30:00Z","v":43091,"vw":53.816808},{"c":53.79,"h":54,"l":53.77,"n":1069,"o":53.89,"t":"2026-10-07T14:45:00Z","v":52139,"vw":53.870269},{"c":53.825,"h":53.825,"l":53.59,"n":937,"o":53.715,"t":"2026-10-07T15:00:00Z","v":32567,"vw":53.673551},{"c":53.99,"h":54.015,"l":53.77,"n":573,"o":53.8175,"t":"2026-10-07T15:15:00Z","v":18306,"vw":53.863197},{"c":54.29,"h":54.3,"l":53.93,"n":1013,"o":53.985,"t":"2026-10-07T15:30:00Z","v":45429,"vw":54.10078},{"c":54.71,"h":54.92,"l":54.27,"n":1495,"o":54.27,"t":"2026-10-07T15:45:00Z","v":145059,"vw":54.70468},{"c":54.895,"h":55.17,"l":54.51,"n":1719,"o":54.715,"t":"2026-10-07T16:00:00Z","v":252014,"vw":54.817086},{"c":54.6,"h":54.93,"l":54.555,"n":895,"o":54.9,"t":"2026-10-07T16:15:00Z","v":47937,"vw":54.692139},{"c":54.885,"h":54.905,"l":54.465,"n":649,"o":54.6,"t":"2026-10-07T16:30:00Z","v":42053,"vw":54.592402},{"c":55.005,"h":55.04,"l":54.84,"n":614,"o":54.88,"t":"2026-10-07T16:45:00Z","v":31427,"vw":54.905722},{"c":54.99,"h":55.045,"l":54.83,"n":919,"o":55.005,"t":"2026-10-07T17:00:00Z","v":48235,"vw":54.914228},{"c":55.1,"h":55.26,"l":54.935,"n":922,"o":54.99,"t":"2026-10-07T17:15:00Z","v":61121,"vw":55.077921},{"c":54.89,"h":55.135,"l":54.89,"n":927,"o":55.1,"t":"2026-10-07T17:30:00Z","v":44456,"vw":55.063724},{"c":55.02,"h":55.14,"l":54.935,"n":729,"o":54.95,"t":"2026-10-07T17:45:00Z","v":33772,"vw":55.037922},{"c":55.09,"h":55.17,"l":54.985,"n":909,"o":55.06,"t":"2026-10-07T18:00:00Z","v":50256,"vw":55.057625},{"c":54.96,"h":55.13,"l":54.945,"n":941,"o":55.09,"t":"2026-10-07T18:15:00Z","v":48075,"vw":55.049093},{"c":55.07,"h":55.12,"l":54.89,"n":758,"o":54.99,"t":"2026-10-07T18:30:00Z","v":50212,"vw":54.975226},{"c":55.05,"h":55.15,"l":54.98,"n":662,"o":55.07,"t":"2026-10-07T18:45:00Z","v":29281,"vw":55.063794},{"c":54.865,"h":55.08,"l":54.85,"n":1016,"o":55.03,"t":"2026-10-07T19:00:00Z","v":83021,"vw":54.956481},{"c":54.88,"h":55.09,"l":54.84,"n":2469,"o":54.84,"t":"2026-10-07T19:15:00Z","v":287866,"vw":54.94781},{"c":54.85,"h":55.065,"l":54.83,"n":1315,"o":54.925,"t":"2026-10-07T19:30:00Z","v":59060,"vw":54.921843},{"c":54.84,"h":54.9,"l":54.655,"n":6063,"o":54.855,"t":"2026-10-07T19:45:00Z","v":549760,"vw":54.797632},{"c":54.8,"h":54.8,"l":54.8,"n":26,"o":54.8,"t":"2026-10-07T20:00:00Z","v":737714,"vw":54.8},{"c":54.42,"h":54.8,"l":54.3,"n":90,"o":54.3,"t":"2026-10-08T12:30:00Z","v":12425,"vw":54.551933},{"c":54.745,"h":55.26,"l":54.52,"n":308,"o":54.52,"t":"2026-10-08T13:30:00Z","v":19930,"vw":54.848582},{"c":54.73,"h":54.8,"l":54.26,"n":218,"o":54.26,"t":"2026-10-08T13:45:00Z","v":9303,"vw":54.696696},{"c":54.58,"h":54.64,"l":54.435,"n":156,"o":54.64,"t":"2026-10-08T14:00:00Z","v":3701,"vw":54.51075},{"c":54.14,"h":54.56,"l":54.14,"n":439,"o":54.505,"t":"2026-10-08T14:15:00Z","v":19132,"vw":54.325926},{"c":53.925,"h":54.31,"l":53.92,"n":630,"o":54.14,"t":"2026-10-08T14:30:00Z","v":27521,"vw":54.095974},{"c":54.02,"h":54.2,"l":53.905,"n":937,"o":53.97,"t":"2026-10-08T14:45:00Z","v":150952,"vw":54.028036},{"c":54.215,"h":54.36,"l":53.99,"n":745,"o":54.07,"t":"2026-10-08T15:00:00Z","v":33308,"vw":54.220832},{"c":53.98,"h":54.225,"l":53.8638,"n":574,"o":54.225,"t":"2026-10-08T15:15:00Z","v":21255,"vw":54.033856},{"c":54.02,"h":54.08,"l":53.87,"n":583,"o":53.985,"t":"2026-10-08T15:30:00Z","v":23612,"vw":53.967967},{"c":54.205,"h":54.326,"l":54.015,"n":605,"o":54.015,"t":"2026-10-08T15:45:00Z","v":29836,"vw":54.182644},{"c":54.18,"h":54.215,"l":54.06,"n":702,"o":54.17,"t":"2026-10-08T16:00:00Z","v":30688,"vw":54.136578},{"c":54.195,"h":54.505,"l":54.14,"n":747,"o":54.18,"t":"2026-10-08T16:15:00Z","v":28824,"vw":54.238204},{"c":54.23,"h":54.43,"l":54.185,"n":784,"o":54.19,"t":"2026-10-08T16:30:00Z","v":35837,"vw":54.284657},{"c":54.4,"h":54.49,"l":54.06,"n":1108,"o":54.2,"t":"2026-10-08T16:45:00Z","v":49772,"vw":54.228221},{"c":54.34,"h":54.555,"l":54.24,"n":809,"o":54.34,"t":"2026-10-08T17:00:00Z","v":34313,"vw":54.35876},{"c":54.36,"h":54.605,"l":54.24,"n":846,"o":54.34,"t":"2026-10-08T17:15:00Z","v":38339,"vw":54.433459},{"c":54.37,"h":54.49,"l":54.26,"n":1067,"o":54.49,"t":"2026-10-08T17:30:00Z","v":61483,"vw":54.350683},{"c":54.13,"h":54.36,"l":54.03,"n":945,"o":54.355,"t":"2026-10-08T17:45:00Z","v":88531,"vw":54.162074},{"c":54.02,"h":54.16,"l":53.935,"n":852,"o":54.13,"t":"2026-10-08T18:00:00Z","v":32444,"vw":54.054884},{"c":54.05,"h":54.145,"l":53.92,"n":894,"o":54.005,"t":"2026-10-08T18:15:00Z","v":36952,"vw":54.010392},{"c":53.855,"h":54.08,"l":53.845,"n":1118,"o":54.03,"t":"2026-10-08T18:30:00Z","v":40669,"vw":53.993747},{"c":54.325,"h":54.335,"l":53.84,"n":857,"o":53.84,"t":"2026-10-08T18:45:00Z","v":44157,"vw":54.060137},{"c":54.315,"h":54.41,"l":54.26,"n":1031,"o":54.33,"t":"2026-10-08T19:00:00Z","v":43403,"vw":54.328862},{"c":54.615,"h":54.68,"l":54.26,"n":1209,"o":54.29,"t":"2026-10-08T19:15:00Z","v":45589,"vw":54.533357},{"c":54.86,"h":54.9,"l":54.625,"n":2291,"o":54.625,"t":"2026-10-08T19:30:00Z","v":122563,"vw":54.764237},{"c":54.79,"h":54.96,"l":54.76,"n":5785,"o":54.86,"t":"2026-10-08T19:45:00Z","v":446610,"vw":54.853235},{"c":54.78,"h":54.78,"l":54.78,"n":15,"o":54.78,"t":"2026-10-08T20:00:00Z","v":1666807,"vw":54.78},{"c":55.555,"h":56,"l":54.16,"n":709,"o":54.16,"t":"2026-10-09T13:30:00Z","v":134265,"vw":55.513442},{"c":55.325,"h":55.73,"l":55.22,"n":718,"o":55.55,"t":"2026-10-09T13:45:00Z","v":70025,"vw":55.554163},{"c":54.845,"h":55.325,"l":54.61,"n":538,"o":55.31,"t":"2026-10-09T14:00:00Z","v":40689,"vw":54.932993},{"c":54.92,"h":54.975,"l":54.72,"n":671,"o":54.845,"t":"2026-10-09T14:15:00Z","v":88030,"vw":54.845953},{"c":55,"h":55.145,"l":54.91,"n":889,"o":54.92,"t":"2026-10-09T14:30:00Z","v":35054,"vw":55.022657},{"c":54.935,"h":55.19,"l":54.615,"n":1669,"o":55.03,"t":"2026-10-09T14:45:00Z","v":336311,"vw":54.839303},{"c":55.225,"h":55.225,"l":54.75,"n":861,"o":54.88,"t":"2026-10-09T15:00:00Z","v":82436,"vw":54.863196},{"c":55.38,"h":55.39,"l":55,"n":940,"o":55.175,"t":"2026-10-09T15:15:00Z","v":74531,"vw":55.181366},{"c":55.11,"h":55.44,"l":55.09,"n":714,"o":55.385,"t":"2026-10-09T15:30:00Z","v":40099,"vw":55.274367},{"c":55.195,"h":55.23,"l":54.91,"n":767,"o":55.08,"t":"2026-10-09T15:45:00Z","v":72795,"vw":55.124247},{"c":55.65,"h":55.74,"l":55.13,"n":1412,"o":55.195,"t":"2026-10-09T16:00:00Z","v":99774,"vw":55.494218},{"c":55.595,"h":55.77,"l":55.5,"n":910,"o":55.61,"t":"2026-10-09T16:15:00Z","v":101305,"vw":55.622283},{"c":55.65,"h":55.7,"l":55.48,"n":1111,"o":55.605,"t":"2026-10-09T16:30:00Z","v":146631,"vw":55.552922},{"c":55.51,"h":55.71,"l":55.485,"n":1160,"o":55.65,"t":"2026-10-09T16:45:00Z","v":143895,"vw":55.576425},{"c":55.2,"h":55.48,"l":55.11,"n":1135,"o":55.48,"t":"2026-10-09T17:00:00Z","v":79350,"vw":55.276596},{"c":55.37,"h":55.37,"l":55.155,"n":807,"o":55.19,"t":"2026-10-09T17:15:00Z","v":41035,"vw":55.234131},{"c":55.49,"h":55.49,"l":55.32,"n":808,"o":55.36,"t":"2026-10-09T17:30:00Z","v":43536,"vw":55.403639},{"c":55.66,"h":55.69,"l":55.38,"n":766,"o":55.47,"t":"2026-10-09T17:45:00Z","v":66101,"vw":55.478833},{"c":55.41,"h":55.78,"l":55.41,"n":1259,"o":55.7,"t":"2026-10-09T18:00:00Z","v":113268,"vw":55.585308},{"c":55.365,"h":55.49,"l":55.36,"n":713,"o":55.41,"t":"2026-10-09T18:15:00Z","v":41373,"vw":55.424383},{"c":55.425,"h":55.495,"l":55.315,"n":935,"o":55.36,"t":"2026-10-09T18:30:00Z","v":55946,"vw":55.401219},{"c":55.197,"h":55.5,"l":55.17,"n":1538,"o":55.425,"t":"2026-10-09T18:45:00Z","v":134872,"vw":55.305532},{"c":55.335,"h":55.37,"l":55.16,"n":1833,"o":55.2,"t":"2026-10-09T19:00:00Z","v":120685,"vw":55.264684},{"c":55.54,"h":55.555,"l":55.29,"n":1337,"o":55.33,"t":"2026-10-09T19:15:00Z","v":83698,"vw":55.404655},{"c":55.565,"h":55.74,"l":55.47,"n":2257,"o":55.53,"t":"2026-10-09T19:30:00Z","v":211400,"vw":55.567163},{"c":56.24,"h":56.25,"l":55.525,"n":5364,"o":55.525,"t":"2026-10-09T19:45:00Z","v":399373,"vw":55.929205},{"c":56.21,"h":56.21,"l":56.21,"n":22,"o":56.21,"t":"2026-10-09T20:00:00Z","v":965635,"vw":56.21},{"c":56.6,"h":56.6,"l":56.5,"n":9,"o":56.5,"t":"2026-10-12T12:45:00Z","v":211,"vw":56.55},{"c":56.7,"h":56.7,"l":56.7,"n":2,"o":56.7,"t":"2026-10-12T13:00:00Z","v":158,"vw":56.7},{"c":56.2361,"h":56.725,"l":56.09,"n":352,"o":56.48,"t":"2026-10-12T13:30:00Z","v":36387,"vw":56.418327},{"c":55.855,"h":56.165,"l":55.81,"n":489,"o":56.145,"t":"2026-10-12T13:45:00Z","v":30077,"vw":55.988475},{"c":55.73,"h":56.03,"l":55.67,"n":740,"o":55.76,"t":"2026-10-12T14:00:00Z","v":39881,"vw":55.844947},{"c":56.16,"h":56.22,"l":55.65,"n":847,"o":55.76,"t":"2026-10-12T14:15:00Z","v":70102,"vw":55.996169},{"c":56.32,"h":56.46,"l":56.13,"n":850,"o":56.23,"t":"2026-10-12T14:30:00Z","v":39097,"vw":56.315208},{"c":56.34,"h":56.435,"l":56.31,"n":668,"o":56.345,"t":"2026-10-12T14:45:00Z","v":36193,"vw":56.379121},{"c":56.385,"h":56.405,"l":56.25,"n":684,"o":56.32,"t":"2026-10-12T15:00:00Z","v":38262,"vw":56.339143},{"c":56.415,"h":56.43,"l":56.28,"n":574,"o":56.41,"t":"2026-10-12T15:15:00Z","v":26535,"vw":56.351309},{"c":56.14,"h":56.42,"l":56.14,"n":568,"o":56.38,"t":"2026-10-12T15:30:00Z","v":30810,"vw":56.2799},{"c":56.09,"h":56.15,"l":56.03,"n":641,"o":56.15,"t":"2026-10-12T15:45:00Z","v":30631,"vw":56.090034},{"c":56.29,"h":56.33,"l":56.07,"n":978,"o":56.095,"t":"2026-10-12T16:00:00Z","v":57759,"vw":56.212896},{"c":56.14,"h":56.35,"l":56.105,"n":944,"o":56.29,"t":"2026-10-12T16:15:00Z","v":42821,"vw":56.25659},{"c":56.23,"h":56.32,"l":56.155,"n":648,"o":56.16,"t":"2026-10-12T16:30:00Z","v":25614,"vw":56.274016},{"c":56.42,"h":56.44,"l":56.15,"n":863,"o":56.245,"t":"2026-10-12T16:45:00Z","v":44141,"vw":56.25589},{"c":56.34,"h":56.48,"l":56.34,"n":727,"o":56.42,"t":"2026-10-12T17:00:00Z","v":30403,"vw":56.384542},{"c":56.4,"h":56.44,"l":56.28,"n":761,"o":56.345,"t":"2026-10-12T17:15:00Z","v":28074,"vw":56.366007},{"c":56.265,"h":56.395,"l":56.19,"n":759,"o":56.395,"t":"2026-10-12T17:30:00Z","v":29887,"vw":56.298555},{"c":56.09,"h":56.25,"l":56.09,"n":683,"o":56.25,"t":"2026-10-12T17:45:00Z","v":27432,"vw":56.170231},{"c":56.16,"h":56.255,"l":56.05,"n":763,"o":56.14,"t":"2026-10-12T18:00:00Z","v":28068,"vw":56.172968},{"c":56.06,"h":56.22,"l":56.05,"n":830,"o":56.16,"t":"2026-10-12T18:15:00Z","v":31335,"vw":56.14928},{"c":56.21,"h":56.225,"l":56.05,"n":821,"o":56.05,"t":"2026-10-12T18:30:00Z","v":34886,"vw":56.130134},{"c":56.26,"h":56.355,"l":56.21,"n":897,"o":56.21,"t":"2026-10-12T18:45:00Z","v":63469,"vw":56.285985},{"c":56.28,"h":56.41,"l":56.21,"n":1038,"o":56.28,"t":"2026-10-12T19:00:00Z","v":44517,"vw":56.304296},{"c":56.105,"h":56.3,"l":56.07,"n":1191,"o":56.295,"t":"2026-10-12T19:15:00Z","v":53062,"vw":56.218376},{"c":56.185,"h":56.22,"l":56.07,"n":1312,"o":56.105,"t":"2026-10-12T19:30:00Z","v":63408,"vw":56.140218},{"c":56.215,"h":56.32,"l":56.09,"n":4477,"o":56.185,"t":"2026-10-12T19:45:00Z","v":290297,"vw":56.17255},{"c":56.22,"h":56.22,"l":56.22,"n":37,"o":56.22,"t":"2026-10-12T20:00:00Z","v":1895222,"vw":56.22},{"c":56.4553,"h":56.4553,"l":56.4553,"n":1,"o":56.4553,"t":"2026-10-12T23:00:00Z","v":100,"vw":56.4553},{"c":58,"h":58,"l":56.17,"n":377,"o":56.23,"t":"2026-10-13T13:30:00Z","v":34796,"vw":57.117131},{"c":57.51,"h":57.92,"l":57.44,"n":735,"o":57.85,"t":"2026-10-13T13:45:00Z","v":42995,"vw":57.59934},{"c":57.095,"h":57.55,"l":57.07,"n":833,"o":57.43,"t":"2026-10-13T14:00:00Z","v":37264,"vw":57.338729},{"c":57.17,"h":57.215,"l":56.965,"n":656,"o":57.1,"t":"2026-10-13T14:15:00Z","v":31913,"vw":57.098231},{"c":56.73,"h":57.2,"l":56.73,"n":869,"o":57.2,"t":"2026-10-13T14:30:00Z","v":37828,"vw":56.933736},{"c":56.84,"h":56.88,"l":56.65,"n":588,"o":56.69,"t":"2026-10-13T14:45:00Z","v":26510,"vw":56.779634},{"c":57.15,"h":57.22,"l":56.78,"n":651,"o":56.83,"t":"2026-10-13T15:00:00Z","v":27013,"vw":56.968068},{"c":57.205,"h":57.27,"l":57.135,"n":469,"o":57.18,"t":"2026-10-13T15:15:00Z","v":19627,"vw":57.198384},{"c":57.175,"h":57.315,"l":57.13,"n":1199,"o":57.23,"t":"2026-10-13T15:30:00Z","v":69103,"vw":57.227163},{"c":56.6625,"h":57.22,"l":56.63,"n":828,"o":57.22,"t":"2026-10-13T15:45:00Z","v":38260,"vw":56.904973},{"c":56.755,"h":56.76,"l":56.52,"n":836,"o":56.66,"t":"2026-10-13T16:00:00Z","v":42843,"vw":56.642826},{"c":56.86,"h":56.86,"l":56.74,"n":675,"o":56.77,"t":"2026-10-13T16:15:00Z","v":34388,"vw":56.797143},{"c":56.64,"h":56.865,"l":56.6,"n":662,"o":56.83,"t":"2026-10-13T16:30:00Z","v":24946,"vw":56.731841},{"c":56.66,"h":56.68,"l":56.45,"n":852,"o":56.61,"t":"2026-10-13T16:45:00Z","v":33551,"vw":56.553121},{"c":56.465,"h":56.675,"l":56.42,"n":810,"o":56.665,"t":"2026-10-13T17:00:00Z","v":43994,"vw":56.569153},{"c":56.435,"h":56.465,"l":56.35,"n":512,"o":56.465,"t":"2026-10-13T17:15:00Z","v":17039,"vw":56.409671},{"c":56.53,"h":56.56,"l":56.38,"n":765,"o":56.46,"t":"2026-10-13T17:30:00Z","v":31761,"vw":56.480329},{"c":56.52,"h":56.54,"l":56.35,"n":634,"o":56.51,"t":"2026-10-13T17:45:00Z","v":27489,"vw":56.447633},{"c":56.46,"h":56.62,"l":56.46,"n":707,"o":56.53,"t":"2026-10-13T18:00:00Z","v":82605,"vw":56.553376},{"c":56.57,"h":56.575,"l":56.37,"n":858,"o":56.46,"t":"2026-10-13T18:15:00Z","v":98764,"vw":56.480133},{"c":56.61,"h":56.67,"l":56.49,"n":860,"o":56.57,"t":"2026-10-13T18:30:00Z","v":41718,"vw":56.550414},{"c":56.67,"h":56.79,"l":56.58,"n":668,"o":56.615,"t":"2026-10-13T18:45:00Z","v":30285,"vw":56.681008},{"c":56.66,"h":56.76,"l":56.605,"n":970,"o":56.655,"t":"2026-10-13T19:00:00Z","v":52282,"vw":56.677003},{"c":56.55,"h":56.69,"l":56.47,"n":1243,"o":56.66,"t":"2026-10-13T19:15:00Z","v":70724,"vw":56.592378},{"c":56.525,"h":56.675,"l":56.45,"n":1350,"o":56.53,"t":"2026-10-13T19:30:00Z","v":83577,"vw":56.567269},{"c":56.19,"h":56.625,"l":56.19,"n":4438,"o":56.53,"t":"2026-10-13T19:45:00Z","v":335490,"vw":56.380709},{"c":56.19,"h":56.19,"l":56.19,"n":45,"o":56.19,"t":"2026-10-13T20:00:00Z","v":781661,"vw":56.19},{"c":56.87,"h":56.87,"l":56.87,"n":3,"o":56.87,"t":"2026-10-14T13:15:00Z","v":105,"vw":56.87},{"c":56.35,"h":56.7,"l":55.72,"n":251,"o":56.1,"t":"2026-10-14T13:30:00Z","v":31226,"vw":56.074972},{"c":55.81,"h":56.41,"l":55.81,"n":513,"o":56.12,"t":"2026-10-14T13:45:00Z","v":19846,"vw":56.066897},{"c":55.645,"h":56.06,"l":55.55,"n":1174,"o":55.75,"t":"2026-10-14T14:00:00Z","v":61230,"vw":55.835744},{"c":55.82,"h":55.95,"l":55.47,"n":952,"o":55.58,"t":"2026-10-14T14:15:00Z","v":43262,"vw":55.734653},{"c":55.43,"h":55.82,"l":55.43,"n":587,"o":55.82,"t":"2026-10-14T14:30:00Z","v":17778,"vw":55.612028},{"c":55.64,"h":55.66,"l":55.42,"n":969,"o":55.485,"t":"2026-10-14T14:45:00Z","v":43156,"vw":55.547849},{"c":55.365,"h":55.7,"l":55.33,"n":1324,"o":55.65,"t":"2026-10-14T15:00:00Z","v":76176,"vw":55.576832},{"c":55.4,"h":55.5,"l":55.25,"n":899,"o":55.39,"t":"2026-10-14T15:15:00Z","v":56627,"vw":55.36475},{"c":55.345,"h":55.39,"l":55.235,"n":708,"o":55.35,"t":"2026-10-14T15:30:00Z","v":26378,"vw":55.319269},{"c":55.32,"h":55.44,"l":55.28,"n":696,"o":55.39,"t":"2026-10-14T15:45:00Z","v":26056,"vw":55.359149},{"c":55.58,"h":55.7,"l":55.3,"n":1046,"o":55.3,"t":"2026-10-14T16:00:00Z","v":48165,"vw":55.542716},{"c":55.405,"h":55.67,"l":55.335,"n":1831,"o":55.57,"t":"2026-10-14T16:15:00Z","v":113782,"vw":55.524835},{"c":55.46,"h":55.53,"l":55.08,"n":1665,"o":55.44,"t":"2026-10-14T16:30:00Z","v":174886,"vw":55.339371},{"c":55.445,"h":55.91,"l":55.4,"n":1124,"o":55.485,"t":"2026-10-14T16:45:00Z","v":178953,"vw":55.627313},{"c":55.715,"h":55.72,"l":55.37,"n":2600,"o":55.445,"t":"2026-10-14T17:00:00Z","v":237446,"vw":55.599049},{"c":55.7,"h":55.83,"l":55.45,"n":2112,"o":55.7,"t":"2026-10-14T17:15:00Z","v":489297,"vw":55.677289},{"c":55.55,"h":55.81,"l":55.525,"n":1221,"o":55.7,"t":"2026-10-14T17:30:00Z","v":95589,"vw":55.68086},{"c":55.57,"h":55.61,"l":55.41,"n":1029,"o":55.56,"t":"2026-10-14T17:45:00Z","v":109819,"vw":55.525247},{"c":55.67,"h":55.7,"l":55.45,"n":1196,"o":55.605,"t":"2026-10-14T18:00:00Z","v":141235,"vw":55.594916},{"c":55.54,"h":55.76,"l":55.51,"n":821,"o":55.67,"t":"2026-10-14T18:15:00Z","v":32909,"vw":55.598147},{"c":55.62,"h":55.67,"l":55.54,"n":1117,"o":55.54,"t":"2026-10-14T18:30:00Z","v":66210,"vw":55.59669},{"c":55.825,"h":55.93,"l":55.62,"n":1349,"o":55.64,"t":"2026-10-14T18:45:00Z","v":92095,"vw":55.775512},{"c":55.86,"h":56.07,"l":55.745,"n":1674,"o":55.84,"t":"2026-10-14T19:00:00Z","v":111839,"vw":55.893833},{"c":55.815,"h":56.04,"l":55.8,"n":1600,"o":55.88,"t":"2026-10-14T19:15:00Z","v":84233,"vw":55.905144},{"c":55.97,"h":56.22,"l":55.84,"n":2331,"o":55.86,"t":"2026-10-14T19:30:00Z","v":175885,"vw":56.064396},{"c":55.97,"h":56.07,"l":55.835,"n":6221,"o":55.97,"t":"2026-10-14T19:45:00Z","v":504056,"vw":55.98847},{"c":55.97,"h":55.97,"l":55.97,"n":33,"o":55.97,"t":"2026-10-14T20:00:00Z","v":402298,"vw":55.97},{"c":55.95,"h":56,"l":55.95,"n":11,"o":56,"t":"2026-10-15T11:00:00Z","v":347,"vw":55.975248},{"c":55.75,"h":55.91,"l":55.6,"n":62,"o":55.6,"t":"2026-10-15T11:15:00Z","v":1351,"vw":55.827877},{"c":56,"h":56,"l":56,"n":11,"o":56,"t":"2026-10-15T12:45:00Z","v":278,"vw":56},{"c":55.5,"h":55.8,"l":55.5,"n":5,"o":55.8,"t":"2026-10-15T13:15:00Z","v":349,"vw":55.698305},{"c":56.695,"h":56.915,"l":55.23,"n":745,"o":55.43,"t":"2026-10-15T13:30:00Z","v":121149,"vw":55.987012},{"c":57.45,"h":57.45,"l":56.45,"n":775,"o":56.88,"t":"2026-10-15T13:45:00Z","v":149952,"vw":57.075357},{"c":58.35,"h":58.46,"l":57.3,"n":1364,"o":57.375,"t":"2026-10-15T14:00:00Z","v":81040,"vw":57.833687},{"c":58.19,"h":58.43,"l":57.71,"n":1082,"o":58.35,"t":"2026-10-15T14:15:00Z","v":70464,"vw":57.975012},{"c":58.23,"h":58.33,"l":57.905,"n":1181,"o":58.145,"t":"2026-10-15T14:30:00Z","v":88060,"vw":58.187639},{"c":59,"h":59.06,"l":58.2,"n":1635,"o":58.225,"t":"2026-10-15T14:45:00Z","v":143258,"vw":58.438478},{"c":59.19,"h":59.24,"l":58.845,"n":1327,"o":58.97,"t":"2026-10-15T15:00:00Z","v":72535,"vw":59.092147},{"c":59.545,"h":59.59,"l":58.99,"n":3021,"o":59.2,"t":"2026-10-15T15:15:00Z","v":229970,"vw":59.344391},{"c":59.48,"h":59.68,"l":59.39,"n":1928,"o":59.545,"t":"2026-10-15T15:30:00Z","v":137185,"vw":59.54883},{"c":59.55,"h":59.74,"l":59.3875,"n":1899,"o":59.45,"t":"2026-10-15T15:45:00Z","v":201217,"vw":59.55369},{"c":59.17,"h":59.535,"l":59.1,"n":1690,"o":59.535,"t":"2026-10-15T16:00:00Z","v":131970,"vw":59.334671},{"c":59.27,"h":59.3,"l":59.1,"n":1112,"o":59.2,"t":"2026-10-15T16:15:00Z","v":55594,"vw":59.19586},{"c":59.13,"h":59.305,"l":59,"n":1163,"o":59.24,"t":"2026-10-15T16:30:00Z","v":78210,"vw":59.121018},{"c":59.185,"h":59.21,"l":59.085,"n":1139,"o":59.12,"t":"2026-10-15T16:45:00Z","v":68885,"vw":59.135053},{"c":58.66,"h":59.22,"l":58.66,"n":1165,"o":59.19,"t":"2026-10-15T17:00:00Z","v":66256,"vw":59.082201},{"c":58.76,"h":58.8,"l":58.6126,"n":759,"o":58.76,"t":"2026-10-15T17:15:00Z","v":38063,"vw":58.70261},{"c":58.53,"h":58.8,"l":58.495,"n":1286,"o":58.775,"t":"2026-10-15T17:30:00Z","v":78928,"vw":58.644103},{"c":58.81,"h":58.97,"l":58.49,"n":1630,"o":58.525,"t":"2026-10-15T17:45:00Z","v":122789,"vw":58.7515},{"c":58.54,"h":58.93,"l":58.5,"n":2144,"o":58.79,"t":"2026-10-15T18:00:00Z","v":296082,"vw":58.707097},{"c":58.2,"h":58.59,"l":58.13,"n":2581,"o":58.55,"t":"2026-10-15T18:15:00Z","v":555976,"vw":58.462811},{"c":57.62,"h":58.2,"l":57.555,"n":1716,"o":58.2,"t":"2026-10-15T18:30:00Z","v":107220,"vw":57.998957},{"c":57.89,"h":57.89,"l":57.48,"n":1765,"o":57.625,"t":"2026-10-15T18:45:00Z","v":128008,"vw":57.618587},{"c":58.16,"h":58.16,"l":57.65,"n":1669,"o":57.845,"t":"2026-10-15T19:00:00Z","v":179093,"vw":57.844327},{"c":58.455,"h":58.61,"l":58.12,"n":1418,"o":58.16,"t":"2026-10-15T19:15:00Z","v":76138,"vw":58.353422},{"c":58.52,"h":58.57,"l":58.31,"n":2928,"o":58.47,"t":"2026-10-15T19:30:00Z","v":266998,"vw":58.44184},{"c":58.57,"h":59.06,"l":58.295,"n":10864,"o":58.525,"t":"2026-10-15T19:45:00Z","v":971746,"vw":58.695884},{"c":58.6,"h":58.6,"l":58.57,"n":40,"o":58.57,"t":"2026-10-15T20:00:00Z","v":987730,"vw":58.599977},{"c":59.03,"h":59.8,"l":58.975,"n":490,"o":59.8,"t":"2026-10-16T13:30:00Z","v":87536,"vw":59.227392},{"c":58.85,"h":59.17,"l":58.7,"n":863,"o":58.985,"t":"2026-10-16T13:45:00Z","v":45151,"vw":58.999277},{"c":58.22,"h":58.96,"l":57.61,"n":1521,"o":58.95,"t":"2026-10-16T14:00:00Z","v":152862,"vw":57.850135},{"c":57.44,"h":58.31,"l":57.4,"n":1201,"o":58.29,"t":"2026-10-16T14:15:00Z","v":69088,"vw":57.957947},{"c":57.62,"h":57.68,"l":57.07,"n":1137,"o":57.46,"t":"2026-10-16T14:30:00Z","v":66909,"vw":57.450246},{"c":57.18,"h":57.75,"l":57.105,"n":1073,"o":57.57,"t":"2026-10-16T14:45:00Z","v":55311,"vw":57.519257},{"c":56.52,"h":57.225,"l":56.1,"n":1212,"o":57.1625,"t":"2026-10-16T15:00:00Z","v":66260,"vw":56.515015},{"c":56.415,"h":56.66,"l":56.32,"n":1341,"o":56.56,"t":"2026-10-16T15:15:00Z","v":67715,"vw":56.529322},{"c":56.65,"h":56.66,"l":56.35,"n":1286,"o":56.37,"t":"2026-10-16T15:30:00Z","v":86104,"vw":56.491427},{"c":56.14,"h":56.73,"l":55.95,"n":1392,"o":56.67,"t":"2026-10-16T15:45:00Z","v":70734,"vw":56.405938},{"c":56.5,"h":56.54,"l":56.02,"n":1341,"o":56.18,"t":"2026-10-16T16:00:00Z","v":67612,"vw":56.264804},{"c":56.3,"h":56.575,"l":56.19,"n":916,"o":56.54,"t":"2026-10-16T16:15:00Z","v":41319,"vw":56.388024},{"c":56.4,"h":56.4,"l":56.2,"n":876,"o":56.3,"t":"2026-10-16T16:30:00Z","v":40555,"vw":56.283572},{"c":56.52,"h":56.56,"l":56.16,"n":1118,"o":56.405,"t":"2026-10-16T16:45:00Z","v":50392,"vw":56.347493},{"c":56.07,"h":56.63,"l":56.07,"n":975,"o":56.56,"t":"2026-10-16T17:00:00Z","v":50599,"vw":56.343029},{"c":56.06,"h":56.16,"l":55.94,"n":1144,"o":56.07,"t":"2026-10-16T17:15:00Z","v":60790,"vw":56.050198},{"c":56.05,"h":56.26,"l":56.05,"n":1068,"o":56.07,"t":"2026-10-16T17:30:00Z","v":55516,"vw":56.143702},{"c":55.89,"h":56.145,"l":55.86,"n":1013,"o":56.025,"t":"2026-10-16T17:45:00Z","v":48229,"vw":56.001104},{"c":55.99,"h":55.99,"l":55.72,"n":1079,"o":55.86,"t":"2026-10-16T18:00:00Z","v":45899,"vw":55.850028},{"c":55.88,"h":56.04,"l":55.83,"n":1039,"o":55.99,"t":"2026-10-16T18:15:00Z","v":48253,"vw":55.969683},{"c":56.22,"h":56.22,"l":55.85,"n":1165,"o":55.85,"t":"2026-10-16T18:30:00Z","v":66177,"vw":56.004612},{"c":56.22,"h":56.33,"l":56.1,"n":1338,"o":56.235,"t":"2026-10-16T18:45:00Z","v":73341,"vw":56.197071},{"c":56.255,"h":56.38,"l":56.05,"n":1687,"o":56.2,"t":"2026-10-16T19:00:00Z","v":109049,"vw":56.236051},{"c":56.48,"h":56.55,"l":56.22,"n":1472,"o":56.23,"t":"2026-10-16T19:15:00Z","v":65127,"vw":56.389883},{"c":56.63,"h":56.79,"l":56.45,"n":3199,"o":56.48,"t":"2026-10-16T19:30:00Z","v":206362,"vw":56.669262},{"c":56.95,"h":57.18,"l":56.63,"n":6485,"o":56.65,"t":"2026-10-16T19:45:00Z","v":469734,"vw":56.955172},{"c":56.98,"h":56.98,"l":56.98,"n":51,"o":56.98,"t":"2026-10-16T20:00:00Z","v":397191,"vw":56.98},{"c":56.85,"h":58.07,"l":56.5,"n":252,"o":57,"t":"2026-10-19T12:45:00Z","v":102629,"vw":57.882736},{"c":57.1,"h":57.31,"l":56.94,"n":36,"o":57.31,"t":"2026-10-19T13:00:00Z","v":764,"vw":57.073559},{"c":57,"h":57,"l":56.7,"n":28,"o":56.7,"t":"2026-10-19T13:15:00Z","v":1681,"vw":56.857037},{"c":56.82,"h":57.51,"l":56.51,"n":282,"o":56.99,"t":"2026-10-19T13:30:00Z","v":18343,"vw":56.964638},{"c":56.675,"h":56.93,"l":56.56,"n":356,"o":56.765,"t":"2026-10-19T13:45:00Z","v":18402,"vw":56.793445},{"c":57.22,"h":57.38,"l":56.67,"n":584,"o":56.695,"t":"2026-10-19T14:00:00Z","v":26824,"vw":56.990445},{"c":57.475,"h":57.58,"l":57.23,"n":776,"o":57.35,"t":"2026-10-19T14:15:00Z","v":37536,"vw":57.430588},{"c":57.225,"h":57.545,"l":57.19,"n":578,"o":57.475,"t":"2026-10-19T14:30:00Z","v":22914,"vw":57.30568},{"c":57.35,"h":57.45,"l":57.23,"n":658,"o":57.29,"t":"2026-10-19T14:45:00Z","v":33954,"vw":57.356132},{"c":57.41,"h":57.4975,"l":57.32,"n":959,"o":57.38,"t":"2026-10-19T15:00:00Z","v":51967,"vw":57.404928},{"c":57.63,"h":57.67,"l":57.4,"n":775,"o":57.45,"t":"2026-10-19T15:15:00Z","v":41865,"vw":57.480859},{"c":57.495,"h":57.69,"l":57.44,"n":862,"o":57.655,"t":"2026-10-19T15:30:00Z","v":57662,"vw":57.527246},{"c":57.4,"h":57.57,"l":57.35,"n":786,"o":57.525,"t":"2026-10-19T15:45:00Z","v":30246,"vw":57.441004},{"c":57.45,"h":57.47,"l":57.29,"n":778,"o":57.4,"t":"2026-10-19T16:00:00Z","v":48312,"vw":57.376382},{"c":57.43,"h":57.52,"l":57.38,"n":532,"o":57.48,"t":"2026-10-19T16:15:00Z","v":19313,"vw":57.452955},{"c":57.47,"h":57.47,"l":57.37,"n":500,"o":57.43,"t":"2026-10-19T16:30:00Z","v":18561,"vw":57.41343},{"c":57.49,"h":57.52,"l":57.43,"n":453,"o":57.5,"t":"2026-10-19T16:45:00Z","v":17347,"vw":57.478635},{"c":57.59,"h":57.6,"l":57.46,"n":428,"o":57.46,"t":"2026-10-19T17:00:00Z","v":15198,"vw":57.52815},{"c":57.75,"h":57.75,"l":57.55,"n":569,"o":57.58,"t":"2026-10-19T17:15:00Z","v":16133,"vw":57.654453},{"c":57.76,"h":57.81,"l":57.62,"n":560,"o":57.77,"t":"2026-10-19T17:30:00Z","v":16672,"vw":57.718444},{"c":57.74,"h":57.82,"l":57.65,"n":642,"o":57.75,"t":"2026-10-19T17:45:00Z","v":25966,"vw":57.726226},{"c":57.84,"h":57.88,"l":57.74,"n":909,"o":57.77,"t":"2026-10-19T18:00:00Z","v":43159,"vw":57.792427},{"c":57.82,"h":57.87,"l":57.78,"n":563,"o":57.87,"t":"2026-10-19T18:15:00Z","v":18739,"vw":57.830091},{"c":57.9,"h":57.935,"l":57.75,"n":773,"o":57.815,"t":"2026-10-19T18:30:00Z","v":29101,"vw":57.830865},{"c":57.915,"h":57.979,"l":57.87,"n":681,"o":57.92,"t":"2026-10-19T18:45:00Z","v":26562,"vw":57.917629},{"c":57.91,"h":58.04,"l":57.9,"n":951,"o":57.92,"t":"2026-10-19T19:00:00Z","v":37855,"vw":57.998581},{"c":57.94,"h":57.995,"l":57.86,"n":1038,"o":57.92,"t":"2026-10-19T19:15:00Z","v":45546,"vw":57.925844},{"c":58.11,"h":58.13,"l":57.945,"n":1387,"o":57.98,"t":"2026-10-19T19:30:00Z","v":55321,"vw":58.024336},{"c":57.94,"h":58.12,"l":57.73,"n":4850,"o":58.09,"t":"2026-10-19T19:45:00Z","v":320311,"vw":57.873918},{"c":58.01,"h":58.01,"l":57.94,"n":50,"o":57.97,"t":"2026-10-19T20:00:00Z","v":498680,"vw":58.009583},{"c":57.7,"h":57.7,"l":57.7,"n":5,"o":57.7,"t":"2026-10-20T12:30:00Z","v":106,"vw":57.7},{"c":58.41,"h":58.41,"l":58.41,"n":9,"o":58.41,"t":"2026-10-20T13:00:00Z","v":294,"vw":58.41},{"c":58.87,"h":59.36,"l":58.26,"n":804,"o":58.51,"t":"2026-10-20T13:30:00Z","v":61352,"vw":59.029445},{"c":59.775,"h":59.8,"l":58.6901,"n":627,"o":58.98,"t":"2026-10-20T13:45:00Z","v":31204,"vw":59.281145},{"c":59.345,"h":59.65,"l":59.05,"n":842,"o":59.55,"t":"2026-10-20T14:00:00Z","v":32054,"vw":59.385897},{"c":59.58,"h":59.72,"l":59.22,"n":573,"o":59.26,"t":"2026-10-20T14:15:00Z","v":25243,"vw":59.512449},{"c":60.085,"h":60.31,"l":59.42,"n":1775,"o":59.59,"t":"2026-10-20T14:30:00Z","v":99109,"vw":60.036651},{"c":60.38,"h":60.515,"l":60.04,"n":1502,"o":60.04,"t":"2026-10-20T14:45:00Z","v":89391,"vw":60.33504},{"c":60.18,"h":60.48,"l":60.055,"n":1164,"o":60.38,"t":"2026-10-20T15:00:00Z","v":69709,"vw":60.321468},{"c":60.12,"h":60.21,"l":59.97,"n":672,"o":60.18,"t":"2026-10-20T15:15:00Z","v":32966,"vw":60.134311},{"c":60.17,"h":60.27,"l":60,"n":870,"o":60.11,"t":"2026-10-20T15:30:00Z","v":40990,"vw":60.108275},{"c":60.1,"h":60.17,"l":60.01,"n":741,"o":60.17,"t":"2026-10-20T15:45:00Z","v":34768,"vw":60.079193},{"c":60.08,"h":60.2,"l":60.005,"n":919,"o":60.1,"t":"2026-10-20T16:00:00Z","v":45693,"vw":60.098366},{"c":60.19,"h":60.19,"l":60.02,"n":732,"o":60.085,"t":"2026-10-20T16:15:00Z","v":36344,"vw":60.121036},{"c":60.27,"h":60.39,"l":60.16,"n":569,"o":60.185,"t":"2026-10-20T16:30:00Z","v":28884,"vw":60.25863},{"c":60.365,"h":60.39,"l":60.23,"n":527,"o":60.27,"t":"2026-10-20T16:45:00Z","v":26452,"vw":60.297532},{"c":60.205,"h":60.365,"l":60.125,"n":597,"o":60.365,"t":"2026-10-20T17:00:00Z","v":24709,"vw":60.209458},{"c":60.3466,"h":60.36,"l":60.175,"n":680,"o":60.2061,"t":"2026-10-20T17:15:00Z","v":59641,"vw":60.239257},{"c":60.415,"h":60.425,"l":60.305,"n":704,"o":60.34,"t":"2026-10-20T17:30:00Z","v":24057,"vw":60.384237},{"c":60.49,"h":60.525,"l":60.41,"n":659,"o":60.44,"t":"2026-10-20T17:45:00Z","v":52818,"vw":60.492242},{"c":60.62,"h":60.6699,"l":60.52,"n":768,"o":60.52,"t":"2026-10-20T18:00:00Z","v":44087,"vw":60.597195},{"c":60.54,"h":60.645,"l":60.52,"n":607,"o":60.605,"t":"2026-10-20T18:15:00Z","v":24988,"vw":60.575574},{"c":60.435,"h":60.54,"l":60.38,"n":623,"o":60.54,"t":"2026-10-20T18:30:00Z","v":22680,"vw":60.45093},{"c":60.48,"h":60.51,"l":60.41,"n":781,"o":60.445,"t":"2026-10-20T18:45:00Z","v":29197,"vw":60.472785},{"c":60.48,"h":60.555,"l":60.475,"n":665,"o":60.49,"t":"2026-10-20T19:00:00Z","v":31161,"vw":60.514768},{"c":60.525,"h":60.6,"l":60.465,"n":1043,"o":60.465,"t":"2026-10-20T19:15:00Z","v":38319,"vw":60.527522},{"c":60.72,"h":60.76,"l":60.54,"n":1766,"o":60.54,"t":"2026-10-20T19:30:00Z","v":106623,"vw":60.689051},{"c":60.73,"h":60.8,"l":60.64,"n":4307,"o":60.69,"t":"2026-10-20T19:45:00Z","v":312578,"vw":60.733452},{"c":60.73,"h":60.73,"l":60.73,"n":34,"o":60.73,"t":"2026-10-20T20:00:00Z","v":306892,"vw":60.73},{"c":60.5,"h":60.5,"l":60.11,"n":57,"o":60.11,"t":"2026-10-21T12:15:00Z","v":2174,"vw":60.271826},{"c":61.27,"h":61.5,"l":60.45,"n":395,"o":60.45,"t":"2026-10-21T13:30:00Z","v":21889,"vw":60.741804},{"c":60.81,"h":61.295,"l":60.81,"n":524,"o":61.295,"t":"2026-10-21T13:45:00Z","v":19621,"vw":61.082393},{"c":61.025,"h":61.14,"l":60.56,"n":659,"o":60.76,"t":"2026-10-21T14:00:00Z","v":20393,"vw":60.871614},{"c":61.25,"h":61.39,"l":60.99,"n":775,"o":61.025,"t":"2026-10-21T14:15:00Z","v":39394,"vw":61.240471},{"c":61.365,"h":61.385,"l":61.13,"n":824,"o":61.205,"t":"2026-10-21T14:30:00Z","v":36297,"vw":61.246194},{"c":61.64,"h":61.74,"l":61.315,"n":990,"o":61.43,"t":"2026-10-21T14:45:00Z","v":58734,"vw":61.481826},{"c":61.615,"h":61.68,"l":61.49,"n":1035,"o":61.64,"t":"2026-10-21T15:00:00Z","v":51662,"vw":61.576859},{"c":61.77,"h":61.78,"l":61.61,"n":996,"o":61.615,"t":"2026-10-21T15:15:00Z","v":52986,"vw":61.697149},{"c":61.6,"h":61.82,"l":61.41,"n":708,"o":61.78,"t":"2026-10-21T15:30:00Z","v":38568,"vw":61.592622},{"c":61.56,"h":61.68,"l":61.56,"n":521,"o":61.6,"t":"2026-10-21T15:45:00Z","v":24882,"vw":61.615884},{"c":61.61,"h":61.6375,"l":61.49,"n":686,"o":61.565,"t":"2026-10-21T16:00:00Z","v":31976,"vw":61.541969},{"c":61.55,"h":61.61,"l":61.52,"n":612,"o":61.61,"t":"2026-10-21T16:15:00Z","v":27710,"vw":61.554655},{"c":61.7,"h":61.755,"l":61.575,"n":1040,"o":61.58,"t":"2026-10-21T16:30:00Z","v":50273,"vw":61.662346},{"c":61.69,"h":61.795,"l":61.635,"n":917,"o":61.68,"t":"2026-10-21T16:45:00Z","v":36175,"vw":61.709401},{"c":61.43,"h":61.67,"l":61.43,"n":1053,"o":61.67,"t":"2026-10-21T17:00:00Z","v":145630,"vw":61.522521},{"c":61.39,"h":61.505,"l":61.37,"n":982,"o":61.43,"t":"2026-10-21T17:15:00Z","v":47293,"vw":61.438954},{"c":61.385,"h":61.46,"l":61.3,"n":1129,"o":61.39,"t":"2026-10-21T17:30:00Z","v":51422,"vw":61.397017},{"c":61.307,"h":61.45,"l":61.255,"n":1310,"o":61.38,"t":"2026-10-21T17:45:00Z","v":67196,"vw":61.353773},{"c":61.25,"h":61.31,"l":61.175,"n":976,"o":61.28,"t":"2026-10-21T18:00:00Z","v":39495,"vw":61.242781},{"c":61.31,"h":61.355,"l":61.2,"n":1297,"o":61.255,"t":"2026-10-21T18:15:00Z","v":76782,"vw":61.279858},{"c":61.14,"h":61.35,"l":61.08,"n":1260,"o":61.31,"t":"2026-10-21T18:30:00Z","v":70737,"vw":61.231279},{"c":60.9,"h":61.135,"l":60.86,"n":1209,"o":61.135,"t":"2026-10-21T18:45:00Z","v":46129,"vw":61.031616},{"c":60.695,"h":60.85,"l":60.58,"n":1523,"o":60.83,"t":"2026-10-21T19:00:00Z","v":90658,"vw":60.706826},{"c":60.94,"h":61.04,"l":60.67,"n":1555,"o":60.68,"t":"2026-10-21T19:15:00Z","v":63405,"vw":60.909535},{"c":61.02,"h":61.12,"l":60.91,"n":1918,"o":60.9375,"t":"2026-10-21T19:30:00Z","v":86469,"vw":60.996145},{"c":60.86,"h":61.24,"l":60.86,"n":4982,"o":61.01,"t":"2026-10-21T19:45:00Z","v":299285,"vw":61.014768},{"c":60.91,"h":60.91,"l":60.85,"n":37,"o":60.89,"t":"2026-10-21T20:00:00Z","v":186647,"vw":60.909878},{"c":61.11,"h":61.11,"l":61.11,"n":4,"o":61.11,"t":"2026-10-21T20:45:00Z","v":211,"vw":61.11},{"c":59.05,"h":59.05,"l":59.05,"n":7,"o":59.05,"t":"2026-10-22T12:15:00Z","v":302,"vw":59.05},{"c":61,"h":61,"l":60.99,"n":5,"o":61,"t":"2026-10-22T13:15:00Z","v":500,"vw":60.997938},{"c":62.107,"h":62.28,"l":61.33,"n":526,"o":61.45,"t":"2026-10-22T13:30:00Z","v":99648,"vw":61.673086},{"c":61.9075,"h":61.98,"l":61.6419,"n":503,"o":61.91,"t":"2026-10-22T13:45:00Z","v":60340,"vw":61.879227},{"c":61.745,"h":61.9,"l":61.45,"n":694,"o":61.805,"t":"2026-10-22T14:00:00Z","v":51661,"vw":61.644426},{"c":61.765,"h":62.1,"l":61.59,"n":1118,"o":61.72,"t":"2026-10-22T14:15:00Z","v":103035,"vw":61.810528},{"c":61.86,"h":61.92,"l":61.48,"n":1205,"o":61.85,"t":"2026-10-22T14:30:00Z","v":94877,"vw":61.640074},{"c":62.44,"h":62.44,"l":61.87,"n":919,"o":61.87,"t":"2026-10-22T14:45:00Z","v":42067,"vw":62.166681},{"c":62.2275,"h":62.44,"l":62.14,"n":850,"o":62.42,"t":"2026-10-22T15:00:00Z","v":51331,"vw":62.218533},{"c":62.37,"h":62.39,"l":62.07,"n":839,"o":62.12,"t":"2026-10-22T15:15:00Z","v":57544,"vw":62.235999},{"c":62.43,"h":62.57,"l":62.15,"n":1883,"o":62.35,"t":"2026-10-22T15:30:00Z","v":136039,"vw":62.324364},{"c":62.76,"h":62.84,"l":62.35,"n":1789,"o":62.44,"t":"2026-10-22T15:45:00Z","v":200390,"vw":62.556831},{"c":62.5,"h":62.807,"l":62.42,"n":1966,"o":62.807,"t":"2026-10-22T16:00:00Z","v":142563,"vw":62.568924},{"c":62.79,"h":62.79,"l":62.49,"n":756,"o":62.5,"t":"2026-10-22T16:15:00Z","v":44034,"vw":62.65139},{"c":62.15,"h":62.74,"l":62.15,"n":2309,"o":62.74,"t":"2026-10-22T16:30:00Z","v":208967,"vw":62.440592},{"c":62.505,"h":62.53,"l":61.59,"n":1397,"o":62.25,"t":"2026-10-22T16:45:00Z","v":121398,"vw":62.143835},{"c":62.03,"h":62.48,"l":62,"n":1190,"o":62.48,"t":"2026-10-22T17:00:00Z","v":94211,"vw":62.261102},{"c":61.865,"h":62.13,"l":61.715,"n":1383,"o":62.07,"t":"2026-10-22T17:15:00Z","v":73685,"vw":61.896827},{"c":62.26,"h":62.26,"l":61.89,"n":929,"o":61.91,"t":"2026-10-22T17:30:00Z","v":39183,"vw":62.02028},{"c":62.235,"h":62.42,"l":62.16,"n":1198,"o":62.27,"t":"2026-10-22T17:45:00Z","v":94371,"vw":62.253629},{"c":62.17,"h":62.26,"l":61.93,"n":988,"o":62.23,"t":"2026-10-22T18:00:00Z","v":48197,"vw":62.111835},{"c":62.21,"h":62.31,"l":62.15,"n":813,"o":62.16,"t":"2026-10-22T18:15:00Z","v":32667,"vw":62.229615},{"c":62.33,"h":62.37,"l":62.13,"n":1356,"o":62.22,"t":"2026-10-22T18:30:00Z","v":157025,"vw":62.251544},{"c":62.4,"h":62.4,"l":62.2,"n":1001,"o":62.29,"t":"2026-10-22T18:45:00Z","v":64605,"vw":62.327635},{"c":62.66,"h":62.755,"l":62.295,"n":1563,"o":62.39,"t":"2026-10-22T19:00:00Z","v":144633,"vw":62.485917},{"c":62.765,"h":62.89,"l":62.65,"n":1461,"o":62.66,"t":"2026-10-22T19:15:00Z","v":77683,"vw":62.748241},{"c":62.59,"h":62.84,"l":62.27,"n":2385,"o":62.76,"t":"2026-10-22T19:30:00Z","v":242772,"vw":62.570175},{"c":62.26,"h":62.62,"l":62.24,"n":6592,"o":62.595,"t":"2026-10-22T19:45:00Z","v":564923,"vw":62.349171},{"c":62.29,"h":62.29,"l":62.29,"n":39,"o":62.29,"t":"2026-10-22T20:00:00Z","v":324113,"vw":62.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7311397318278052,"strike":74.73888496824277,"iv":0.5769477064220184,"gamma":0.023154340155257587,"theta":-0.042168242766407904,"vega":0.03992357092448835,"rho":0.0067051094740020545,"breakevenPct":21.15913421106208},{"delta":0.2,"premium":1.1104622441778407,"strike":72.97459421312632,"iv":0.5948376146788991,"gamma":0.0262242060691602,"theta":-0.051413126323218074,"vega":0.04683959068454481,"rho":0.008822291187548435,"breakevenPct":18.93571433184165},{"delta":0.25,"premium":1.489784756527876,"strike":71.21030345800988,"iv":0.6127275229357798,"gamma":0.02929407198306281,"theta":-0.06065800988002823,"vega":0.053755610444601275,"rho":0.010939472901094816,"breakevenPct":16.712294452621215},{"delta":0.3,"premium":1.9411381653454134,"strike":69.5554926387316,"iv":0.6335967723669309,"gamma":0.03144445073612684,"theta":-0.06912474518686297,"vega":0.05938901472253681,"rho":0.013003634034900707,"breakevenPct":14.780270997073385},{"delta":0.35,"premium":2.5498584371460926,"strike":68.13986409966024,"iv":0.6609750283125708,"gamma":0.03158601359003397,"theta":-0.07589144960362401,"vega":0.0622202718006795,"rho":0.014951960398955091,"breakevenPct":13.484865205982253},{"delta":0.4,"premium":3.1585787089467727,"strike":66.7242355605889,"iv":0.6883532842582106,"gamma":0.031727576443941106,"theta":-0.08265815402038505,"vega":0.0650515288788222,"rho":0.01690028676300948,"breakevenPct":12.189459414891118},{"delta":0.45,"premium":3.767298980747452,"strike":65.30860702151756,"iv":0.7157315402038505,"gamma":0.031869139297848244,"theta":-0.08942485843714609,"vega":0.0678827859569649,"rho":0.01884861312706386,"breakevenPct":10.894053623799987},{"delta":0.5,"premium":4.23931909212283,"strike":63.69492656875835,"iv":0.6913178905206943,"gamma":0.03336168224299065,"theta":-0.08745460614152203,"vega":0.0685,"rho":0.020888398890392068,"breakevenPct":9.061238819844561},{"delta":0.55,"premium":4.698732083792724,"strike":62.108599779492835,"iv":0.656016427783903,"gamma":0.03485656008820287,"theta":-0.08290661521499448,"vega":0.06799900771775083,"rho":0.022937105037519553,"breakevenPct":7.252098030639838},{"delta":0.6,"premium":5.222436604189636,"strike":60.73042998897464,"iv":0.6296658213891951,"gamma":0.03540782800441015,"theta":-0.07800033076074972,"vega":0.06623495038588754,"rho":0.024944021061902764,"breakevenPct":5.880344506605038},{"delta":0.65,"premium":5.848148148148149,"strike":59.37830687830688,"iv":0.6107264550264551,"gamma":0.03495396825396825,"theta":-0.0730126984126984,"vega":0.06348465608465607,"rho":0.02688182959002035,"breakevenPct":4.7141676456173185},{"delta":0.7,"premium":6.588888888888889,"strike":58.05555555555556,"iv":0.6001444444444445,"gamma":0.03336666666666667,"theta":-0.06793333333333333,"vega":0.05962222222222222,"rho":0.028741708388306482,"breakevenPct":3.779811277001846},{"delta":0.75,"premium":7.803495440729482,"strike":56.39817629179331,"iv":0.6209978723404256,"gamma":0.029658966565349547,"theta":-0.06447781155015198,"vega":0.05456231003039514,"rho":0.030252009446702116,"breakevenPct":3.0689865669012715},{"delta":0.8,"premium":9.42142857142857,"strike":54.42508710801393,"iv":0.6604818815331011,"gamma":0.024512195121951217,"theta":-0.061006271777003476,"vega":0.04815331010452962,"rho":0.031463964043064584,"breakevenPct":2.498821126091687},{"delta":0.85,"premium":11.242147117296224,"strike":52.211729622266404,"iv":0.6865260437375745,"gamma":0.0196234592445328,"theta":-0.05369701789264413,"vega":0.04016998011928429,"rho":0.03252429543195235,"breakevenPct":1.868480879053821},{"delta":0.9,"premium":13.449576271186444,"strike":49.61158192090395,"iv":0.6960707627118644,"gamma":0.014524152542372874,"theta":-0.0419210451977401,"vega":0.03007838983050846,"rho":0.0332988330950317,"breakevenPct":1.2380128304549642}],"put":[{"delta":0.1,"premium":1.1083342913189478,"strike":42.77771391207014,"iv":1.2120693591537575,"gamma":0.009120064638123126,"theta":-0.06180309537902377,"vega":0.030332600752758513,"rho":-0.005908507698389522,"breakevenPct":33.1042227953906},{"delta":0.15,"premium":1.2022457294611615,"strike":50.842690539421504,"iv":0.7980035102951968,"gamma":0.016746725425514655,"theta":-0.0554902862354205,"vega":0.04014305166559601,"rho":-0.008563101524939807,"breakevenPct":20.30752157656069},{"delta":0.2,"premium":1.5650160943624374,"strike":53.66613018791875,"iv":0.7351041433447434,"gamma":0.022231215793025734,"theta":-0.06102290507347961,"vega":0.048540297591917324,"rho":-0.011327027081603637,"breakevenPct":16.35717756693479},{"delta":0.25,"premium":2.0162458836443466,"strike":55.96322722283205,"iv":0.6906553238199781,"gamma":0.026354994511525797,"theta":-0.06540581778265642,"vega":0.05429143798024149,"rho":-0.01421338472186935,"breakevenPct":13.393833136638772},{"delta":0.3,"premium":2.7160263446761794,"strike":57.33534577387486,"iv":0.7356059275521405,"gamma":0.027288035126234907,"theta":-0.0763827661909989,"vega":0.059834796926454444,"rho":-0.017209654925930976,"breakevenPct":12.314465517420636},{"delta":0.35,"premium":3.220765027322404,"strike":59.002732240437155,"iv":0.7088415300546448,"gamma":0.030225136612021856,"theta":-0.0777,"vega":0.06356557377049181,"rho":-0.020060969502789877,"breakevenPct":10.447957596540768},{"delta":0.4,"premium":3.783748517200475,"strike":60.61684460260973,"iv":0.6843664294187426,"gamma":0.03259347568208778,"theta":-0.07802075919335706,"vega":0.06631553973902729,"rho":-0.02295253896823627,"breakevenPct":8.760481481121762},{"delta":0.45,"premium":4.465836298932384,"strike":62.09964412811388,"iv":0.6768338078291815,"gamma":0.0337797153024911,"theta":-0.07879181494661922,"vega":0.0680355871886121,"rho":-0.025928369476889743,"breakevenPct":7.4750235524458235},{"delta":0.5,"premium":5.222299651567944,"strike":63.55981416957027,"iv":0.6689498257839721,"gamma":0.03435435540069686,"theta":-0.07785540069686411,"vega":0.06841521486643438,"rho":-0.028953899756953838,"breakevenPct":6.3452969690121614},{"delta":0.55,"premium":6.00727482678984,"strike":65.01154734411085,"iv":0.6608773672055427,"gamma":0.03469353348729792,"theta":-0.07625519630484988,"vega":0.0682757505773672,"rho":-0.031998554994999054,"breakevenPct":5.274887594604241},{"delta":0.6,"premium":6.91662817551963,"strike":66.45496535796767,"iv":0.6455482678983834,"gamma":0.033885219399538105,"theta":-0.07065473441108545,"vega":0.06524457274826789,"rho":-0.035135323725678035,"breakevenPct":4.41750331923577},{"delta":0.65,"premium":7.825981524249423,"strike":67.89838337182448,"iv":0.6302191685912241,"gamma":0.03307690531177829,"theta":-0.06505427251732102,"vega":0.06221339491916859,"rho":-0.03827209245635702,"breakevenPct":3.5601190438672985},{"delta":0.7,"premium":8.735334872979214,"strike":69.3418013856813,"iv":0.6148900692840646,"gamma":0.03226859122401848,"theta":-0.05945381062355659,"vega":0.05918221709006928,"rho":-0.041408861187036,"breakevenPct":2.7027347684988277},{"delta":0.75,"premium":10.615868263473054,"strike":71.62874251497006,"iv":0.6337970059880239,"gamma":0.029065988023952095,"theta":-0.05507580838323353,"vega":0.05441221556886228,"rho":-0.04529549411498655,"breakevenPct":2.0502901725846714},{"delta":0.8,"premium":13.310479041916167,"strike":74.62275449101797,"iv":0.6814017964071857,"gamma":0.023856407185628738,"theta":-0.05172251497005988,"vega":0.04818467065868263,"rho":-0.0498106896788853,"breakevenPct":1.5696332491542804}]},"raw":{"call":[{"delta":0.15,"premium":0.7311397318278052,"strike":74.73888496824277,"iv":0.5769477064220184,"gamma":0.023154340155257587,"theta":-0.042168242766407904,"vega":0.03992357092448835,"rho":0.0067051094740020545,"breakevenPct":21.15913421106208},{"delta":0.2,"premium":1.1104622441778407,"strike":72.97459421312632,"iv":0.5948376146788991,"gamma":0.0262242060691602,"theta":-0.051413126323218074,"vega":0.04683959068454481,"rho":0.008822291187548435,"breakevenPct":18.93571433184165},{"delta":0.25,"premium":1.489784756527876,"strike":71.21030345800988,"iv":0.6127275229357798,"gamma":0.02929407198306281,"theta":-0.06065800988002823,"vega":0.053755610444601275,"rho":0.010939472901094816,"breakevenPct":16.712294452621215},{"delta":0.3,"premium":1.9411381653454134,"strike":69.5554926387316,"iv":0.6335967723669309,"gamma":0.03144445073612684,"theta":-0.06912474518686297,"vega":0.05938901472253681,"rho":0.013003634034900707,"breakevenPct":14.780270997073385},{"delta":0.35,"premium":2.5498584371460926,"strike":68.13986409966024,"iv":0.6609750283125708,"gamma":0.03158601359003397,"theta":-0.07589144960362401,"vega":0.0622202718006795,"rho":0.014951960398955091,"breakevenPct":13.484865205982253},{"delta":0.4,"premium":3.1585787089467727,"strike":66.7242355605889,"iv":0.6883532842582106,"gamma":0.031727576443941106,"theta":-0.08265815402038505,"vega":0.0650515288788222,"rho":0.01690028676300948,"breakevenPct":12.189459414891118},{"delta":0.45,"premium":3.767298980747452,"strike":65.30860702151756,"iv":0.7157315402038505,"gamma":0.031869139297848244,"theta":-0.08942485843714609,"vega":0.0678827859569649,"rho":0.01884861312706386,"breakevenPct":10.894053623799987},{"delta":0.5,"premium":4.23931909212283,"strike":63.69492656875835,"iv":0.6913178905206943,"gamma":0.03336168224299065,"theta":-0.08745460614152203,"vega":0.0685,"rho":0.020888398890392068,"breakevenPct":9.061238819844561},{"delta":0.55,"premium":4.698732083792724,"strike":62.108599779492835,"iv":0.656016427783903,"gamma":0.03485656008820287,"theta":-0.08290661521499448,"vega":0.06799900771775083,"rho":0.022937105037519553,"breakevenPct":7.252098030639838},{"delta":0.6,"premium":5.222436604189636,"strike":60.73042998897464,"iv":0.6296658213891951,"gamma":0.03540782800441015,"theta":-0.07800033076074972,"vega":0.06623495038588754,"rho":0.024944021061902764,"breakevenPct":5.880344506605038},{"delta":0.65,"premium":5.848148148148149,"strike":59.37830687830688,"iv":0.6107264550264551,"gamma":0.03495396825396825,"theta":-0.0730126984126984,"vega":0.06348465608465607,"rho":0.02688182959002035,"breakevenPct":4.7141676456173185},{"delta":0.7,"premium":6.588888888888889,"strike":58.05555555555556,"iv":0.6001444444444445,"gamma":0.03336666666666667,"theta":-0.06793333333333333,"vega":0.05962222222222222,"rho":0.028741708388306482,"breakevenPct":3.779811277001846},{"delta":0.75,"premium":7.803495440729482,"strike":56.39817629179331,"iv":0.6209978723404256,"gamma":0.029658966565349547,"theta":-0.06447781155015198,"vega":0.05456231003039514,"rho":0.030252009446702116,"breakevenPct":3.0689865669012715},{"delta":0.8,"premium":9.42142857142857,"strike":54.42508710801393,"iv":0.6604818815331011,"gamma":0.024512195121951217,"theta":-0.061006271777003476,"vega":0.04815331010452962,"rho":0.031463964043064584,"breakevenPct":2.498821126091687},{"delta":0.85,"premium":11.242147117296224,"strike":52.211729622266404,"iv":0.6865260437375745,"gamma":0.0196234592445328,"theta":-0.05369701789264413,"vega":0.04016998011928429,"rho":0.03252429543195235,"breakevenPct":1.868480879053821},{"delta":0.9,"premium":13.449576271186444,"strike":49.61158192090395,"iv":0.6960707627118644,"gamma":0.014524152542372874,"theta":-0.0419210451977401,"vega":0.03007838983050846,"rho":0.0332988330950317,"breakevenPct":1.2380128304549642}],"put":[{"delta":0.1,"premium":1.1083342913189478,"strike":42.77771391207014,"iv":1.2120693591537575,"gamma":0.009120064638123126,"theta":-0.06180309537902377,"vega":0.030332600752758513,"rho":-0.005908507698389522,"breakevenPct":33.1042227953906},{"delta":0.15,"premium":1.2022457294611615,"strike":50.842690539421504,"iv":0.7980035102951968,"gamma":0.016746725425514655,"theta":-0.0554902862354205,"vega":0.04014305166559601,"rho":-0.008563101524939807,"breakevenPct":20.30752157656069},{"delta":0.2,"premium":1.5650160943624374,"strike":53.66613018791875,"iv":0.7351041433447434,"gamma":0.022231215793025734,"theta":-0.06102290507347961,"vega":0.048540297591917324,"rho":-0.011327027081603637,"breakevenPct":16.35717756693479},{"delta":0.25,"premium":2.0162458836443466,"strike":55.96322722283205,"iv":0.6906553238199781,"gamma":0.026354994511525797,"theta":-0.06540581778265642,"vega":0.05429143798024149,"rho":-0.01421338472186935,"breakevenPct":13.393833136638772},{"delta":0.3,"premium":2.7160263446761794,"strike":57.33534577387486,"iv":0.7356059275521405,"gamma":0.027288035126234907,"theta":-0.0763827661909989,"vega":0.059834796926454444,"rho":-0.017209654925930976,"breakevenPct":12.314465517420636},{"delta":0.35,"premium":3.220765027322404,"strike":59.002732240437155,"iv":0.7088415300546448,"gamma":0.030225136612021856,"theta":-0.0777,"vega":0.06356557377049181,"rho":-0.020060969502789877,"breakevenPct":10.447957596540768},{"delta":0.4,"premium":3.783748517200475,"strike":60.61684460260973,"iv":0.6843664294187426,"gamma":0.03259347568208778,"theta":-0.07802075919335706,"vega":0.06631553973902729,"rho":-0.02295253896823627,"breakevenPct":8.760481481121762},{"delta":0.45,"premium":4.465836298932384,"strike":62.09964412811388,"iv":0.6768338078291815,"gamma":0.0337797153024911,"theta":-0.07879181494661922,"vega":0.0680355871886121,"rho":-0.025928369476889743,"breakevenPct":7.4750235524458235},{"delta":0.5,"premium":5.222299651567944,"strike":63.55981416957027,"iv":0.6689498257839721,"gamma":0.03435435540069686,"theta":-0.07785540069686411,"vega":0.06841521486643438,"rho":-0.028953899756953838,"breakevenPct":6.3452969690121614},{"delta":0.55,"premium":6.00727482678984,"strike":65.01154734411085,"iv":0.6608773672055427,"gamma":0.03469353348729792,"theta":-0.07625519630484988,"vega":0.0682757505773672,"rho":-0.031998554994999054,"breakevenPct":5.274887594604241},{"delta":0.6,"premium":6.91662817551963,"strike":66.45496535796767,"iv":0.6455482678983834,"gamma":0.033885219399538105,"theta":-0.07065473441108545,"vega":0.06524457274826789,"rho":-0.035135323725678035,"breakevenPct":4.41750331923577},{"delta":0.65,"premium":7.825981524249423,"strike":67.89838337182448,"iv":0.6302191685912241,"gamma":0.03307690531177829,"theta":-0.06505427251732102,"vega":0.06221339491916859,"rho":-0.03827209245635702,"breakevenPct":3.5601190438672985},{"delta":0.7,"premium":8.735334872979214,"strike":69.3418013856813,"iv":0.6148900692840646,"gamma":0.03226859122401848,"theta":-0.05945381062355659,"vega":0.05918221709006928,"rho":-0.041408861187036,"breakevenPct":2.7027347684988277},{"delta":0.75,"premium":10.615868263473054,"strike":71.62874251497006,"iv":0.6337970059880239,"gamma":0.029065988023952095,"theta":-0.05507580838323353,"vega":0.05441221556886228,"rho":-0.04529549411498655,"breakevenPct":2.0502901725846714},{"delta":0.8,"premium":13.310479041916167,"strike":74.62275449101797,"iv":0.6814017964071857,"gamma":0.023856407185628738,"theta":-0.05172251497005988,"vega":0.04818467065868263,"rho":-0.0498106896788853,"breakevenPct":1.5696332491542804}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}