{"symbol":"QTWO","url":"https://intraalpha.com/companies/QTWO","capturedAt":"2026-10-22T17:38:35.805Z","state":"ready","quote":{"symbol":"QTWO","last_price":68.93,"prev_close":66.41,"regular_close":68.935,"change":2.52,"change_pct":3.7946,"regular_change":2.525,"regular_change_pct":3.8021,"extended_change":-0.005,"extended_change_pct":-0.0073,"bid":68.8,"ask":69.06,"bid_size":200,"ask_size":200,"volume":464752,"vwap":68.078088,"open":67,"high":69.44,"low":66.61,"close":68.935,"trade_count":9335,"last_trade_at":"2026-10-22T17:38:26.024659114Z","last_quote_at":"2026-10-22T17:38:30.005642985Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:38:29.954243741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"QTWO","fetched_at":"2026-10-22T17:38:35.331177+00:00","name":"Q2 Holdings","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Q2 Holdings, Inc. provides cloud-based digital banking solutions to Community and Regional Financial Institutions (RCFIs) in the United States. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4140976000,"ebitda":114329000,"pe_ratio":47.1,"peg_ratio":8.94,"book_value":10.32,"dividend_per_share":null,"dividend_yield":null,"eps":1.41,"revenue_ttm":846197000,"gross_profit_ttm":482243000,"profit_margin":0.109,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0453,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":1.565,"quarterly_revenue_growth":0.126,"analyst_target_price":75.64,"analyst_number":4,"beta":1.343,"fifty_two_week_high":76.24,"fifty_two_week_low":40.79,"fifty_day_ma":60.88,"two_hundred_day_ma":54.65,"shares_outstanding":62355000,"forward_pe":17.95,"price_to_sales":4.894,"price_to_book":5.39,"ev_to_revenue":4.024,"ev_to_ebitda":22.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:38:35.331177+00:00"},"optionObservedAt":"2026-10-22T17:31:22.309Z","bars":[{"c":59.65,"h":59.65,"l":59.6,"n":29,"o":59.6,"t":"2026-10-15T11:50:00Z","v":475,"vw":59.625},{"c":59.01,"h":59.65,"l":58.91,"n":55,"o":59.65,"t":"2026-10-15T11:55:00Z","v":2934,"vw":59.080343},{"c":59.2,"h":59.2,"l":59.2,"n":4,"o":59.2,"t":"2026-10-15T12:00:00Z","v":103,"vw":59.2},{"c":59,"h":59,"l":59,"n":7,"o":59,"t":"2026-10-15T13:00:00Z","v":507,"vw":59},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-15T13:15:00Z","v":244,"vw":59.3},{"c":59.8,"h":59.8,"l":59.61,"n":13,"o":59.61,"t":"2026-10-15T13:20:00Z","v":611,"vw":59.641667},{"c":60.94,"h":61.725,"l":60.12,"n":131,"o":60.36,"t":"2026-10-15T13:30:00Z","v":15230,"vw":60.487722},{"c":61.815,"h":61.975,"l":61.49,"n":127,"o":61.49,"t":"2026-10-15T13:35:00Z","v":3302,"vw":61.714341},{"c":61.545,"h":61.77,"l":61.41,"n":57,"o":61.74,"t":"2026-10-15T13:40:00Z","v":3408,"vw":61.604375},{"c":62.415,"h":62.43,"l":61.88,"n":85,"o":61.88,"t":"2026-10-15T13:45:00Z","v":3264,"vw":62.160598},{"c":61.5375,"h":62.35,"l":61.5,"n":277,"o":62.14,"t":"2026-10-15T13:50:00Z","v":25349,"vw":61.599218},{"c":61.91,"h":62.005,"l":61.5,"n":446,"o":61.5,"t":"2026-10-15T13:55:00Z","v":54706,"vw":61.555966},{"c":61.99,"h":62.09,"l":61.585,"n":215,"o":62.09,"t":"2026-10-15T14:00:00Z","v":20527,"vw":61.912997},{"c":62.365,"h":62.47,"l":61.98,"n":361,"o":62.065,"t":"2026-10-15T14:05:00Z","v":12087,"vw":62.199371},{"c":62.58,"h":62.7,"l":62.26,"n":252,"o":62.46,"t":"2026-10-15T14:10:00Z","v":8516,"vw":62.505714},{"c":62.32,"h":62.7,"l":62.225,"n":114,"o":62.7,"t":"2026-10-15T14:15:00Z","v":2581,"vw":62.410491},{"c":62.24,"h":62.425,"l":62.21,"n":130,"o":62.225,"t":"2026-10-15T14:20:00Z","v":4289,"vw":62.338103},{"c":62.26,"h":62.445,"l":62.21,"n":141,"o":62.21,"t":"2026-10-15T14:25:00Z","v":4178,"vw":62.353659},{"c":62.29,"h":62.375,"l":62.26,"n":58,"o":62.26,"t":"2026-10-15T14:30:00Z","v":2211,"vw":62.269783},{"c":62.26,"h":62.32,"l":62.17,"n":74,"o":62.17,"t":"2026-10-15T14:35:00Z","v":1894,"vw":62.25},{"c":62.25,"h":62.29,"l":62.25,"n":56,"o":62.28,"t":"2026-10-15T14:40:00Z","v":2440,"vw":62.2666},{"c":62.33,"h":62.33,"l":62.09,"n":127,"o":62.25,"t":"2026-10-15T14:45:00Z","v":2579,"vw":62.2316},{"c":62.67,"h":62.68,"l":62.4,"n":109,"o":62.41,"t":"2026-10-15T14:50:00Z","v":1753,"vw":62.522222},{"c":62.745,"h":62.745,"l":62.63,"n":86,"o":62.63,"t":"2026-10-15T14:55:00Z","v":1622,"vw":62.670945},{"c":62.46,"h":62.66,"l":62.42,"n":141,"o":62.66,"t":"2026-10-15T15:00:00Z","v":6496,"vw":62.59857},{"c":62.09,"h":62.43,"l":62.09,"n":157,"o":62.41,"t":"2026-10-15T15:05:00Z","v":5146,"vw":62.184726},{"c":62.145,"h":62.21,"l":62.125,"n":100,"o":62.21,"t":"2026-10-15T15:10:00Z","v":1981,"vw":62.1605},{"c":62.09,"h":62.17,"l":62.017,"n":146,"o":62.017,"t":"2026-10-15T15:15:00Z","v":3730,"vw":62.110282},{"c":61.82,"h":62.13,"l":61.73,"n":290,"o":62.04,"t":"2026-10-15T15:20:00Z","v":32071,"vw":61.898683},{"c":61.71,"h":61.85,"l":61.675,"n":110,"o":61.78,"t":"2026-10-15T15:25:00Z","v":4862,"vw":61.812818},{"c":61.685,"h":61.685,"l":61.59,"n":185,"o":61.63,"t":"2026-10-15T15:30:00Z","v":4205,"vw":61.629742},{"c":61.665,"h":61.67,"l":61.63,"n":66,"o":61.65,"t":"2026-10-15T15:35:00Z","v":1856,"vw":61.661234},{"c":61.635,"h":61.74,"l":61.49,"n":199,"o":61.665,"t":"2026-10-15T15:40:00Z","v":7477,"vw":61.647145},{"c":61.69,"h":61.75,"l":61.69,"n":79,"o":61.75,"t":"2026-10-15T15:45:00Z","v":2397,"vw":61.722876},{"c":61.73,"h":61.75,"l":61.69,"n":113,"o":61.695,"t":"2026-10-15T15:50:00Z","v":4739,"vw":61.708182},{"c":61.73,"h":61.76,"l":61.64,"n":60,"o":61.75,"t":"2026-10-15T15:55:00Z","v":1727,"vw":61.693},{"c":61.58,"h":61.71,"l":61.485,"n":214,"o":61.71,"t":"2026-10-15T16:00:00Z","v":13063,"vw":61.570382},{"c":61.59,"h":61.635,"l":61.47,"n":194,"o":61.55,"t":"2026-10-15T16:05:00Z","v":12124,"vw":61.510729},{"c":61.56,"h":61.68,"l":61.56,"n":92,"o":61.68,"t":"2026-10-15T16:10:00Z","v":4303,"vw":61.633125},{"c":61.52,"h":61.55,"l":61.475,"n":76,"o":61.55,"t":"2026-10-15T16:15:00Z","v":3199,"vw":61.501466},{"c":61.58,"h":61.61,"l":61.555,"n":52,"o":61.555,"t":"2026-10-15T16:20:00Z","v":1158,"vw":61.576},{"c":61.68,"h":61.68,"l":61.575,"n":50,"o":61.58,"t":"2026-10-15T16:25:00Z","v":1399,"vw":61.626875},{"c":61.6,"h":61.63,"l":61.55,"n":53,"o":61.63,"t":"2026-10-15T16:30:00Z","v":5386,"vw":61.624111},{"c":61.555,"h":61.61,"l":61.555,"n":54,"o":61.57,"t":"2026-10-15T16:35:00Z","v":1518,"vw":61.570909},{"c":61.56,"h":61.575,"l":61.56,"n":60,"o":61.575,"t":"2026-10-15T16:40:00Z","v":2150,"vw":61.574135},{"c":61.665,"h":61.695,"l":61.61,"n":87,"o":61.61,"t":"2026-10-15T16:45:00Z","v":2141,"vw":61.662331},{"c":61.56,"h":61.63,"l":61.56,"n":24,"o":61.63,"t":"2026-10-15T16:50:00Z","v":422,"vw":61.595},{"c":61.895,"h":61.895,"l":61.58,"n":136,"o":61.65,"t":"2026-10-15T16:55:00Z","v":8679,"vw":61.754855},{"c":61.64,"h":61.905,"l":61.64,"n":93,"o":61.905,"t":"2026-10-15T17:00:00Z","v":3599,"vw":61.737794},{"c":61.355,"h":61.605,"l":61.33,"n":235,"o":61.58,"t":"2026-10-15T17:05:00Z","v":18213,"vw":61.458643},{"c":61.39,"h":61.42,"l":61.34,"n":119,"o":61.355,"t":"2026-10-15T17:10:00Z","v":5920,"vw":61.363301},{"c":61.5,"h":61.505,"l":61.37,"n":101,"o":61.37,"t":"2026-10-15T17:15:00Z","v":3586,"vw":61.430781},{"c":61.24,"h":61.495,"l":61.24,"n":217,"o":61.445,"t":"2026-10-15T17:20:00Z","v":10366,"vw":61.43322},{"c":61.25,"h":61.42,"l":61.08,"n":199,"o":61.165,"t":"2026-10-15T17:25:00Z","v":34100,"vw":61.294229},{"c":61.4,"h":61.41,"l":61.24,"n":86,"o":61.24,"t":"2026-10-15T17:30:00Z","v":2614,"vw":61.323215},{"c":61.37,"h":61.4,"l":61.2801,"n":80,"o":61.2801,"t":"2026-10-15T17:35:00Z","v":6908,"vw":61.368012},{"c":61.495,"h":61.495,"l":61.22,"n":276,"o":61.375,"t":"2026-10-15T17:40:00Z","v":21576,"vw":61.320547},{"c":61.425,"h":61.51,"l":61.37,"n":102,"o":61.51,"t":"2026-10-15T17:45:00Z","v":6034,"vw":61.425979},{"c":61.47,"h":61.52,"l":61.37,"n":137,"o":61.37,"t":"2026-10-15T17:50:00Z","v":12355,"vw":61.439529},{"c":61.41,"h":61.623,"l":61.41,"n":123,"o":61.42,"t":"2026-10-15T17:55:00Z","v":5190,"vw":61.511685},{"c":61.52,"h":61.53,"l":61.37,"n":134,"o":61.37,"t":"2026-10-15T18:00:00Z","v":4550,"vw":61.41995},{"c":61.5,"h":61.54,"l":61.47,"n":75,"o":61.54,"t":"2026-10-15T18:05:00Z","v":1673,"vw":61.496429},{"c":61.335,"h":61.59,"l":61.335,"n":168,"o":61.545,"t":"2026-10-15T18:10:00Z","v":7508,"vw":61.474107},{"c":61.41,"h":61.41,"l":61.395,"n":66,"o":61.395,"t":"2026-10-15T18:15:00Z","v":2527,"vw":61.39821},{"c":61.52,"h":61.62,"l":61.42,"n":196,"o":61.42,"t":"2026-10-15T18:20:00Z","v":8206,"vw":61.497118},{"c":61.595,"h":61.61,"l":61.59,"n":116,"o":61.61,"t":"2026-10-15T18:25:00Z","v":5428,"vw":61.595507},{"c":61.44,"h":61.61,"l":61.405,"n":255,"o":61.61,"t":"2026-10-15T18:30:00Z","v":8831,"vw":61.48952},{"c":61.44,"h":61.51,"l":61.44,"n":65,"o":61.44,"t":"2026-10-15T18:35:00Z","v":2713,"vw":61.447261},{"c":61.525,"h":61.6,"l":61.465,"n":189,"o":61.465,"t":"2026-10-15T18:40:00Z","v":7336,"vw":61.552681},{"c":61.595,"h":61.595,"l":61.52,"n":96,"o":61.595,"t":"2026-10-15T18:45:00Z","v":6328,"vw":61.589813},{"c":61.5,"h":61.55,"l":61.44,"n":161,"o":61.52,"t":"2026-10-15T18:50:00Z","v":8130,"vw":61.475851},{"c":61.46,"h":61.56,"l":61.46,"n":138,"o":61.56,"t":"2026-10-15T18:55:00Z","v":5192,"vw":61.531479},{"c":61.575,"h":61.59,"l":61.525,"n":77,"o":61.525,"t":"2026-10-15T19:00:00Z","v":3513,"vw":61.548043},{"c":61.645,"h":61.67,"l":61.56,"n":174,"o":61.61,"t":"2026-10-15T19:05:00Z","v":12247,"vw":61.620373},{"c":61.6,"h":61.7,"l":61.51,"n":257,"o":61.69,"t":"2026-10-15T19:10:00Z","v":16071,"vw":61.611262},{"c":61.72,"h":61.72,"l":61.55,"n":204,"o":61.55,"t":"2026-10-15T19:15:00Z","v":8688,"vw":61.615446},{"c":61.8,"h":61.84,"l":61.745,"n":159,"o":61.745,"t":"2026-10-15T19:20:00Z","v":10181,"vw":61.762753},{"c":61.78,"h":61.85,"l":61.65,"n":311,"o":61.85,"t":"2026-10-15T19:25:00Z","v":16757,"vw":61.727603},{"c":61.885,"h":61.945,"l":61.785,"n":253,"o":61.7875,"t":"2026-10-15T19:30:00Z","v":9465,"vw":61.882781},{"c":61.845,"h":61.97,"l":61.77,"n":232,"o":61.885,"t":"2026-10-15T19:35:00Z","v":10198,"vw":61.857712},{"c":62.05,"h":62.1,"l":61.83,"n":290,"o":61.835,"t":"2026-10-15T19:40:00Z","v":11310,"vw":61.964707},{"c":62.065,"h":62.173,"l":62.03,"n":221,"o":62.105,"t":"2026-10-15T19:45:00Z","v":8803,"vw":62.09495},{"c":62.15,"h":62.15,"l":61.96,"n":639,"o":62.065,"t":"2026-10-15T19:50:00Z","v":29140,"vw":62.057443},{"c":62.17,"h":62.42,"l":62.145,"n":1182,"o":62.22,"t":"2026-10-15T19:55:00Z","v":59942,"vw":62.301781},{"c":62.35,"h":62.35,"l":62.17,"n":34,"o":62.17,"t":"2026-10-15T20:00:00Z","v":153337,"vw":62.170502},{"c":62.4,"h":62.41,"l":62.4,"n":3,"o":62.4,"t":"2026-10-15T20:15:00Z","v":411,"vw":62.402433},{"c":63.715,"h":63.81,"l":63.16,"n":106,"o":63.2,"t":"2026-10-16T13:30:00Z","v":19612,"vw":63.241049},{"c":63.45,"h":63.725,"l":63.435,"n":130,"o":63.6,"t":"2026-10-16T13:35:00Z","v":5270,"vw":63.585273},{"c":63.64,"h":63.725,"l":63.43,"n":56,"o":63.43,"t":"2026-10-16T13:40:00Z","v":1942,"vw":63.6025},{"c":63.455,"h":63.64,"l":63.31,"n":84,"o":63.64,"t":"2026-10-16T13:45:00Z","v":7372,"vw":63.482026},{"c":63.71,"h":63.85,"l":63.09,"n":137,"o":63.455,"t":"2026-10-16T13:50:00Z","v":73615,"vw":63.181591},{"c":63.75,"h":64,"l":63.48,"n":130,"o":64,"t":"2026-10-16T13:55:00Z","v":4902,"vw":63.73519},{"c":63.23,"h":64.02,"l":63.18,"n":123,"o":63.75,"t":"2026-10-16T14:00:00Z","v":5873,"vw":63.564702},{"c":62.31,"h":62.945,"l":62.29,"n":690,"o":62.72,"t":"2026-10-16T14:05:00Z","v":53353,"vw":62.472392},{"c":62.185,"h":62.44,"l":62.045,"n":237,"o":62.375,"t":"2026-10-16T14:10:00Z","v":11474,"vw":62.313048},{"c":62.35,"h":62.35,"l":62.19,"n":46,"o":62.19,"t":"2026-10-16T14:15:00Z","v":1688,"vw":62.273598},{"c":62.475,"h":62.4791,"l":62.3,"n":106,"o":62.465,"t":"2026-10-16T14:20:00Z","v":4306,"vw":62.408663},{"c":62.12,"h":62.445,"l":62.12,"n":58,"o":62.445,"t":"2026-10-16T14:25:00Z","v":1668,"vw":62.2695},{"c":62.315,"h":62.315,"l":61.815,"n":91,"o":62.035,"t":"2026-10-16T14:30:00Z","v":3824,"vw":62.056462},{"c":62.13,"h":62.32,"l":62.13,"n":121,"o":62.32,"t":"2026-10-16T14:35:00Z","v":7060,"vw":62.247269},{"c":62.4075,"h":62.4075,"l":62.12,"n":173,"o":62.125,"t":"2026-10-16T14:40:00Z","v":3655,"vw":62.245},{"c":62.585,"h":62.6606,"l":62.51,"n":37,"o":62.51,"t":"2026-10-16T14:45:00Z","v":1277,"vw":62.595175},{"c":62.695,"h":62.8899,"l":62.585,"n":159,"o":62.585,"t":"2026-10-16T14:50:00Z","v":8150,"vw":62.704853},{"c":62.42,"h":62.635,"l":62.36,"n":125,"o":62.635,"t":"2026-10-16T14:55:00Z","v":4646,"vw":62.481156},{"c":62.215,"h":62.32,"l":62.18,"n":111,"o":62.32,"t":"2026-10-16T15:00:00Z","v":2342,"vw":62.236667},{"c":62.005,"h":62.215,"l":62.005,"n":144,"o":62.215,"t":"2026-10-16T15:05:00Z","v":3712,"vw":62.126669},{"c":62,"h":62.01,"l":61.865,"n":68,"o":61.94,"t":"2026-10-16T15:10:00Z","v":1608,"vw":61.932318},{"c":62.255,"h":62.279,"l":62.08,"n":135,"o":62.08,"t":"2026-10-16T15:15:00Z","v":4440,"vw":62.13237},{"c":62.25,"h":62.32,"l":62.2018,"n":154,"o":62.27,"t":"2026-10-16T15:20:00Z","v":3912,"vw":62.237103},{"c":62.105,"h":62.17,"l":62.07,"n":81,"o":62.16,"t":"2026-10-16T15:25:00Z","v":3334,"vw":62.130909},{"c":62.46,"h":62.46,"l":62.08,"n":164,"o":62.08,"t":"2026-10-16T15:30:00Z","v":6179,"vw":62.328373},{"c":62.53,"h":62.53,"l":62.44,"n":249,"o":62.52,"t":"2026-10-16T15:35:00Z","v":6833,"vw":62.497476},{"c":62.645,"h":62.645,"l":62.465,"n":169,"o":62.48,"t":"2026-10-16T15:40:00Z","v":7710,"vw":62.606225},{"c":62.7821,"h":62.83,"l":62.68,"n":309,"o":62.75,"t":"2026-10-16T15:45:00Z","v":9556,"vw":62.777094},{"c":62.66,"h":62.74,"l":62.61,"n":290,"o":62.73,"t":"2026-10-16T15:50:00Z","v":8374,"vw":62.671079},{"c":62.49,"h":62.66,"l":62.42,"n":256,"o":62.66,"t":"2026-10-16T15:55:00Z","v":7386,"vw":62.526547},{"c":62.485,"h":62.53,"l":62.4,"n":203,"o":62.455,"t":"2026-10-16T16:00:00Z","v":7118,"vw":62.451081},{"c":62.51,"h":62.59,"l":62.505,"n":110,"o":62.505,"t":"2026-10-16T16:05:00Z","v":2327,"vw":62.538665},{"c":62.49,"h":62.545,"l":62.38,"n":283,"o":62.5,"t":"2026-10-16T16:10:00Z","v":11178,"vw":62.456917},{"c":62.485,"h":62.5,"l":62.48,"n":76,"o":62.5,"t":"2026-10-16T16:15:00Z","v":1749,"vw":62.486813},{"c":62.53,"h":62.54,"l":62.39,"n":145,"o":62.465,"t":"2026-10-16T16:20:00Z","v":5208,"vw":62.475316},{"c":62.475,"h":62.5,"l":62.46,"n":66,"o":62.46,"t":"2026-10-16T16:25:00Z","v":1149,"vw":62.485158},{"c":62.47,"h":62.6,"l":62.43,"n":239,"o":62.51,"t":"2026-10-16T16:30:00Z","v":6194,"vw":62.507598},{"c":62.42,"h":62.5,"l":62.4,"n":235,"o":62.47,"t":"2026-10-16T16:35:00Z","v":8011,"vw":62.458859},{"c":62.59,"h":62.6,"l":62.415,"n":144,"o":62.48,"t":"2026-10-16T16:40:00Z","v":3053,"vw":62.515584},{"c":62.58,"h":62.65,"l":62.535,"n":223,"o":62.61,"t":"2026-10-16T16:45:00Z","v":5401,"vw":62.595812},{"c":62.475,"h":62.69,"l":62.455,"n":381,"o":62.625,"t":"2026-10-16T16:50:00Z","v":17973,"vw":62.54344},{"c":62.54,"h":62.65,"l":62.49,"n":185,"o":62.49,"t":"2026-10-16T16:55:00Z","v":11373,"vw":62.548381},{"c":62.42,"h":62.62,"l":62.34,"n":355,"o":62.6,"t":"2026-10-16T17:00:00Z","v":15285,"vw":62.507851},{"c":62.42,"h":62.47,"l":62.42,"n":123,"o":62.46,"t":"2026-10-16T17:05:00Z","v":2378,"vw":62.433487},{"c":62.29,"h":62.385,"l":62.24,"n":185,"o":62.37,"t":"2026-10-16T17:10:00Z","v":4080,"vw":62.329},{"c":62.23,"h":62.34,"l":62.2,"n":225,"o":62.23,"t":"2026-10-16T17:15:00Z","v":10823,"vw":62.277051},{"c":62.39,"h":62.43,"l":62.24,"n":171,"o":62.31,"t":"2026-10-16T17:20:00Z","v":2864,"vw":62.37},{"c":62.39,"h":62.39,"l":62.27,"n":164,"o":62.39,"t":"2026-10-16T17:25:00Z","v":5380,"vw":62.343463},{"c":62.405,"h":62.42,"l":62.405,"n":66,"o":62.42,"t":"2026-10-16T17:30:00Z","v":1895,"vw":62.408},{"c":62.47,"h":62.62,"l":62.45,"n":206,"o":62.46,"t":"2026-10-16T17:35:00Z","v":5694,"vw":62.507448},{"c":62.44,"h":62.64,"l":62.44,"n":267,"o":62.46,"t":"2026-10-16T17:40:00Z","v":11934,"vw":62.515064},{"c":62.2475,"h":62.48,"l":62.14,"n":263,"o":62.4,"t":"2026-10-16T17:45:00Z","v":8289,"vw":62.354798},{"c":62.14,"h":62.15,"l":62.08,"n":54,"o":62.15,"t":"2026-10-16T17:50:00Z","v":1264,"vw":62.127143},{"c":62.17,"h":62.18,"l":62.07,"n":119,"o":62.1325,"t":"2026-10-16T17:55:00Z","v":2997,"vw":62.13127},{"c":62.19,"h":62.205,"l":62.03,"n":153,"o":62.06,"t":"2026-10-16T18:00:00Z","v":4817,"vw":62.103732},{"c":62.15,"h":62.22,"l":62.15,"n":96,"o":62.22,"t":"2026-10-16T18:05:00Z","v":2413,"vw":62.18375},{"c":62.18,"h":62.18,"l":62.08,"n":127,"o":62.08,"t":"2026-10-16T18:10:00Z","v":1862,"vw":62.125},{"c":62.12,"h":62.195,"l":62.12,"n":54,"o":62.195,"t":"2026-10-16T18:15:00Z","v":902,"vw":62.145},{"c":62.15,"h":62.19,"l":62.15,"n":73,"o":62.16,"t":"2026-10-16T18:20:00Z","v":1470,"vw":62.173529},{"c":62.1,"h":62.11,"l":62.1,"n":39,"o":62.11,"t":"2026-10-16T18:25:00Z","v":1110,"vw":62.10317},{"c":62.145,"h":62.18,"l":62.14,"n":83,"o":62.14,"t":"2026-10-16T18:30:00Z","v":2020,"vw":62.150467},{"c":62.05,"h":62.1,"l":62.02,"n":67,"o":62.1,"t":"2026-10-16T18:35:00Z","v":2093,"vw":62.051679},{"c":62.015,"h":62.115,"l":62.015,"n":67,"o":62.08,"t":"2026-10-16T18:40:00Z","v":2040,"vw":62.070556},{"c":61.98,"h":62.04,"l":61.98,"n":90,"o":62,"t":"2026-10-16T18:45:00Z","v":1759,"vw":62.0025},{"c":61.92,"h":62.07,"l":61.92,"n":159,"o":62.06,"t":"2026-10-16T18:50:00Z","v":3667,"vw":61.995023},{"c":61.95,"h":61.95,"l":61.88,"n":127,"o":61.935,"t":"2026-10-16T18:55:00Z","v":2417,"vw":61.92948},{"c":61.81,"h":61.88,"l":61.77,"n":128,"o":61.88,"t":"2026-10-16T19:00:00Z","v":3528,"vw":61.82179},{"c":61.87,"h":61.87,"l":61.685,"n":215,"o":61.83,"t":"2026-10-16T19:05:00Z","v":6520,"vw":61.780984},{"c":61.86,"h":61.945,"l":61.845,"n":108,"o":61.845,"t":"2026-10-16T19:10:00Z","v":2343,"vw":61.901072},{"c":61.78,"h":61.89,"l":61.78,"n":156,"o":61.84,"t":"2026-10-16T19:15:00Z","v":4332,"vw":61.846296},{"c":61.92,"h":61.92,"l":61.81,"n":210,"o":61.81,"t":"2026-10-16T19:20:00Z","v":4093,"vw":61.849063},{"c":61.955,"h":61.98,"l":61.89,"n":200,"o":61.915,"t":"2026-10-16T19:25:00Z","v":4969,"vw":61.938408},{"c":61.93,"h":62.03,"l":61.93,"n":278,"o":61.98,"t":"2026-10-16T19:30:00Z","v":7939,"vw":61.996299},{"c":61.95,"h":61.95,"l":61.854,"n":204,"o":61.91,"t":"2026-10-16T19:35:00Z","v":4761,"vw":61.905508},{"c":61.805,"h":61.98,"l":61.73,"n":369,"o":61.96,"t":"2026-10-16T19:40:00Z","v":10449,"vw":61.827779},{"c":62.025,"h":62.025,"l":61.81,"n":278,"o":61.81,"t":"2026-10-16T19:45:00Z","v":7392,"vw":61.930023},{"c":61.9,"h":62.02,"l":61.77,"n":422,"o":61.98,"t":"2026-10-16T19:50:00Z","v":15331,"vw":61.922699},{"c":61.94,"h":62.12,"l":61.89,"n":1703,"o":61.92,"t":"2026-10-16T19:55:00Z","v":81959,"vw":61.944742},{"c":61.93,"h":61.94,"l":61.93,"n":45,"o":61.94,"t":"2026-10-16T20:00:00Z","v":199338,"vw":61.930018},{"c":61.65,"h":61.7,"l":61.65,"n":26,"o":61.7,"t":"2026-10-16T22:35:00Z","v":459,"vw":61.676596},{"c":61.5,"h":61.91,"l":61.5,"n":37,"o":61.91,"t":"2026-10-19T13:05:00Z","v":600,"vw":61.644141},{"c":61.97,"h":62.36,"l":61.355,"n":65,"o":61.63,"t":"2026-10-19T13:30:00Z","v":8738,"vw":61.693361},{"c":61.96,"h":62.205,"l":61.83,"n":39,"o":62.205,"t":"2026-10-19T13:35:00Z","v":2465,"vw":61.95567},{"c":61.78,"h":61.965,"l":61.775,"n":23,"o":61.965,"t":"2026-10-19T13:40:00Z","v":1365,"vw":61.807917},{"c":61.79,"h":61.79,"l":61.78,"n":28,"o":61.78,"t":"2026-10-19T13:45:00Z","v":1999,"vw":61.787605},{"c":61.66,"h":61.785,"l":61.66,"n":79,"o":61.785,"t":"2026-10-19T13:50:00Z","v":7858,"vw":61.783152},{"c":62.04,"h":62.04,"l":61.59,"n":59,"o":61.769,"t":"2026-10-19T13:55:00Z","v":2015,"vw":61.802093},{"c":61.99,"h":61.99,"l":61.885,"n":32,"o":61.89,"t":"2026-10-19T14:00:00Z","v":4707,"vw":61.891776},{"c":62.08,"h":62.19,"l":62.08,"n":36,"o":62.18,"t":"2026-10-19T14:05:00Z","v":1137,"vw":62.155734},{"c":62.2,"h":62.2,"l":62.2,"n":14,"o":62.2,"t":"2026-10-19T14:10:00Z","v":252,"vw":62.2},{"c":62.37,"h":62.37,"l":62.36,"n":25,"o":62.36,"t":"2026-10-19T14:15:00Z","v":516,"vw":62.363876},{"c":62.245,"h":62.43,"l":62.245,"n":130,"o":62.35,"t":"2026-10-19T14:20:00Z","v":6015,"vw":62.377851},{"c":62.245,"h":62.245,"l":62.245,"n":15,"o":62.245,"t":"2026-10-19T14:25:00Z","v":410,"vw":62.245},{"c":62.53,"h":62.53,"l":62.25,"n":49,"o":62.44,"t":"2026-10-19T14:30:00Z","v":1268,"vw":62.411612},{"c":62.09,"h":62.5498,"l":62.08,"n":68,"o":62.5498,"t":"2026-10-19T14:35:00Z","v":5692,"vw":62.342773},{"c":62.04,"h":62.195,"l":62,"n":95,"o":62.195,"t":"2026-10-19T14:40:00Z","v":5545,"vw":62.084585},{"c":61.99,"h":62.01,"l":61.99,"n":21,"o":62.01,"t":"2026-10-19T14:45:00Z","v":719,"vw":62.004742},{"c":62.07,"h":62.18,"l":62.07,"n":90,"o":62.15,"t":"2026-10-19T14:50:00Z","v":3145,"vw":62.141989},{"c":62.07,"h":62.18,"l":62.07,"n":68,"o":62.1,"t":"2026-10-19T14:55:00Z","v":1645,"vw":62.137355},{"c":62.09,"h":62.18,"l":62.05,"n":84,"o":62.075,"t":"2026-10-19T15:00:00Z","v":1968,"vw":62.116852},{"c":62.09,"h":62.09,"l":62,"n":61,"o":62.02,"t":"2026-10-19T15:05:00Z","v":1300,"vw":62.0475},{"c":62.15,"h":62.18,"l":62.0463,"n":61,"o":62.0463,"t":"2026-10-19T15:10:00Z","v":3930,"vw":62.127082},{"c":62.21,"h":62.27,"l":62.15,"n":88,"o":62.15,"t":"2026-10-19T15:15:00Z","v":5429,"vw":62.205506},{"c":62.25,"h":62.27,"l":62.11,"n":257,"o":62.23,"t":"2026-10-19T15:25:00Z","v":12588,"vw":62.186807},{"c":62.16,"h":62.26,"l":62.16,"n":43,"o":62.25,"t":"2026-10-19T15:30:00Z","v":2051,"vw":62.226641},{"c":62.34,"h":62.34,"l":62.24,"n":50,"o":62.24,"t":"2026-10-19T15:35:00Z","v":1455,"vw":62.278673},{"c":62.4525,"h":62.4525,"l":62.3552,"n":25,"o":62.3552,"t":"2026-10-19T15:40:00Z","v":446,"vw":62.394428},{"c":62.25,"h":62.36,"l":62.25,"n":80,"o":62.36,"t":"2026-10-19T15:45:00Z","v":3651,"vw":62.336481},{"c":62.38,"h":62.38,"l":62.2,"n":180,"o":62.23,"t":"2026-10-19T15:50:00Z","v":3911,"vw":62.253612},{"c":62.28,"h":62.28,"l":62.28,"n":17,"o":62.28,"t":"2026-10-19T15:55:00Z","v":383,"vw":62.28},{"c":62.25,"h":62.3,"l":62.23,"n":65,"o":62.295,"t":"2026-10-19T16:00:00Z","v":1766,"vw":62.271148},{"c":62.25,"h":62.31,"l":62.25,"n":95,"o":62.295,"t":"2026-10-19T16:10:00Z","v":6663,"vw":62.290459},{"c":62.305,"h":62.305,"l":62.18,"n":75,"o":62.19,"t":"2026-10-19T16:15:00Z","v":1862,"vw":62.213521},{"c":62.01,"h":62.26,"l":62.01,"n":123,"o":62.26,"t":"2026-10-19T16:20:00Z","v":5196,"vw":62.100893},{"c":62.09,"h":62.1,"l":62.03,"n":68,"o":62.03,"t":"2026-10-19T16:25:00Z","v":1744,"vw":62.074846},{"c":62.16,"h":62.17,"l":62.13,"n":68,"o":62.13,"t":"2026-10-19T16:35:00Z","v":1927,"vw":62.155455},{"c":62.145,"h":62.145,"l":62.11,"n":34,"o":62.145,"t":"2026-10-19T16:40:00Z","v":766,"vw":62.125695},{"c":62.22,"h":62.22,"l":62.145,"n":55,"o":62.145,"t":"2026-10-19T16:45:00Z","v":2038,"vw":62.189533},{"c":62.13,"h":62.175,"l":62.13,"n":102,"o":62.14,"t":"2026-10-19T16:50:00Z","v":4128,"vw":62.154959},{"c":62.2,"h":62.255,"l":62.15,"n":75,"o":62.15,"t":"2026-10-19T17:00:00Z","v":2103,"vw":62.185067},{"c":62.16,"h":62.23,"l":62.16,"n":69,"o":62.21,"t":"2026-10-19T17:05:00Z","v":1868,"vw":62.194943},{"c":62.12,"h":62.2,"l":62.12,"n":145,"o":62.175,"t":"2026-10-19T17:10:00Z","v":8697,"vw":62.154595},{"c":62.13,"h":62.18,"l":62.13,"n":140,"o":62.151,"t":"2026-10-19T17:15:00Z","v":3639,"vw":62.155336},{"c":62.15,"h":62.18,"l":62.12,"n":128,"o":62.15,"t":"2026-10-19T17:20:00Z","v":4986,"vw":62.145752},{"c":62.195,"h":62.27,"l":62.19,"n":126,"o":62.27,"t":"2026-10-19T17:30:00Z","v":3036,"vw":62.237775},{"c":62.205,"h":62.26,"l":62.205,"n":37,"o":62.25,"t":"2026-10-19T17:35:00Z","v":1789,"vw":62.225286},{"c":62.285,"h":62.29,"l":62.205,"n":74,"o":62.205,"t":"2026-10-19T17:40:00Z","v":1348,"vw":62.2425},{"c":62.28,"h":62.3,"l":62.25,"n":101,"o":62.3,"t":"2026-10-19T17:45:00Z","v":3447,"vw":62.280373},{"c":62.25,"h":62.295,"l":62.25,"n":65,"o":62.29,"t":"2026-10-19T17:50:00Z","v":930,"vw":62.278333},{"c":62.34,"h":62.36,"l":62.285,"n":81,"o":62.285,"t":"2026-10-19T17:55:00Z","v":2556,"vw":62.322985},{"c":61.92,"h":62.37,"l":61.9,"n":307,"o":62.37,"t":"2026-10-19T18:05:00Z","v":12854,"vw":62.113445},{"c":61.97,"h":62.015,"l":61.84,"n":214,"o":61.88,"t":"2026-10-19T18:10:00Z","v":8209,"vw":61.917335},{"c":61.94,"h":61.94,"l":61.94,"n":33,"o":61.94,"t":"2026-10-19T18:15:00Z","v":520,"vw":61.94},{"c":62.05,"h":62.11,"l":61.999,"n":237,"o":62,"t":"2026-10-19T18:20:00Z","v":12971,"vw":62.016322},{"c":61.94,"h":62.05,"l":61.92,"n":121,"o":62.05,"t":"2026-10-19T18:25:00Z","v":3286,"vw":61.972005},{"c":62,"h":62,"l":61.94,"n":88,"o":61.94,"t":"2026-10-19T18:30:00Z","v":2054,"vw":61.977157},{"c":62.04,"h":62.04,"l":61.98,"n":130,"o":62.01,"t":"2026-10-19T18:35:00Z","v":3046,"vw":62.002123},{"c":62.01,"h":62.025,"l":61.99,"n":109,"o":62.01,"t":"2026-10-19T18:40:00Z","v":2581,"vw":62.01},{"c":61.975,"h":61.975,"l":61.96,"n":53,"o":61.96,"t":"2026-10-19T18:45:00Z","v":1020,"vw":61.965},{"c":61.86,"h":62.01,"l":61.86,"n":231,"o":61.975,"t":"2026-10-19T18:50:00Z","v":6207,"vw":61.948173},{"c":61.94,"h":61.94,"l":61.87,"n":199,"o":61.87,"t":"2026-10-19T18:55:00Z","v":3701,"vw":61.923419},{"c":61.98,"h":62.06,"l":61.91,"n":208,"o":61.91,"t":"2026-10-19T19:00:00Z","v":7151,"vw":61.991486},{"c":61.965,"h":61.98,"l":61.94,"n":126,"o":61.98,"t":"2026-10-19T19:05:00Z","v":3462,"vw":61.95729},{"c":61.935,"h":61.95,"l":61.91,"n":107,"o":61.93,"t":"2026-10-19T19:10:00Z","v":2353,"vw":61.930923},{"c":61.91,"h":61.96,"l":61.91,"n":136,"o":61.96,"t":"2026-10-19T19:15:00Z","v":3936,"vw":61.941719},{"c":61.88,"h":61.96,"l":61.875,"n":157,"o":61.96,"t":"2026-10-19T19:20:00Z","v":5993,"vw":61.910624},{"c":61.94,"h":62,"l":61.89,"n":153,"o":61.89,"t":"2026-10-19T19:25:00Z","v":4037,"vw":61.954356},{"c":61.955,"h":62,"l":61.92,"n":213,"o":61.97,"t":"2026-10-19T19:30:00Z","v":7811,"vw":61.949337},{"c":61.92,"h":61.97,"l":61.89,"n":285,"o":61.97,"t":"2026-10-19T19:35:00Z","v":7495,"vw":61.946675},{"c":61.985,"h":62,"l":61.87,"n":272,"o":61.88,"t":"2026-10-19T19:40:00Z","v":10096,"vw":61.934979},{"c":61.92,"h":62.035,"l":61.91,"n":428,"o":61.95,"t":"2026-10-19T19:45:00Z","v":19048,"vw":61.985597},{"c":61.94,"h":61.94,"l":61.86,"n":280,"o":61.88,"t":"2026-10-19T19:50:00Z","v":10183,"vw":61.889975},{"c":62.22,"h":62.22,"l":61.92,"n":1287,"o":61.93,"t":"2026-10-19T19:55:00Z","v":48272,"vw":62.072286},{"c":62.22,"h":62.22,"l":62.22,"n":30,"o":62.22,"t":"2026-10-19T20:00:00Z","v":105340,"vw":62.22},{"c":62.9,"h":62.9,"l":62.9,"n":9,"o":62.9,"t":"2026-10-20T13:10:00Z","v":109,"vw":62.9},{"c":63.575,"h":63.575,"l":62.835,"n":50,"o":63.01,"t":"2026-10-20T13:30:00Z","v":6937,"vw":63.028993},{"c":63.87,"h":63.94,"l":63.51,"n":47,"o":63.51,"t":"2026-10-20T13:35:00Z","v":5300,"vw":63.750076},{"c":64.42,"h":64.83,"l":63.76,"n":93,"o":63.94,"t":"2026-10-20T13:40:00Z","v":6299,"vw":64.063018},{"c":65.32,"h":65.47,"l":64.395,"n":166,"o":64.5,"t":"2026-10-20T13:45:00Z","v":10392,"vw":64.917421},{"c":65.73,"h":65.92,"l":65.31,"n":155,"o":65.31,"t":"2026-10-20T13:50:00Z","v":9057,"vw":65.686931},{"c":66.075,"h":66.36,"l":65.61,"n":136,"o":65.73,"t":"2026-10-20T13:55:00Z","v":8885,"vw":65.993156},{"c":65.565,"h":66.08,"l":65.29,"n":266,"o":66.08,"t":"2026-10-20T14:00:00Z","v":12591,"vw":65.709046},{"c":65.125,"h":65.565,"l":64.945,"n":139,"o":65.2,"t":"2026-10-20T14:05:00Z","v":8081,"vw":65.102346},{"c":65.2,"h":65.445,"l":65.05,"n":123,"o":65.335,"t":"2026-10-20T14:10:00Z","v":6174,"vw":65.258851},{"c":64.75,"h":64.98,"l":64.375,"n":204,"o":64.98,"t":"2026-10-20T14:15:00Z","v":24414,"vw":64.810753},{"c":65.03,"h":65.13,"l":64.665,"n":191,"o":64.665,"t":"2026-10-20T14:20:00Z","v":7559,"vw":64.936229},{"c":64.8755,"h":65.035,"l":64.685,"n":36,"o":64.81,"t":"2026-10-20T14:25:00Z","v":1777,"vw":64.840441},{"c":65.035,"h":65.035,"l":64.72,"n":91,"o":64.725,"t":"2026-10-20T14:30:00Z","v":3560,"vw":64.914364},{"c":65.03,"h":65.12,"l":64.91,"n":88,"o":64.99,"t":"2026-10-20T14:35:00Z","v":3362,"vw":65.025441},{"c":65.36,"h":65.405,"l":65.03,"n":131,"o":65.12,"t":"2026-10-20T14:40:00Z","v":6340,"vw":65.240378},{"c":65.33,"h":65.54,"l":65.19,"n":111,"o":65.24,"t":"2026-10-20T14:45:00Z","v":6189,"vw":65.360885},{"c":65.6,"h":65.715,"l":65.52,"n":169,"o":65.54,"t":"2026-10-20T14:50:00Z","v":5710,"vw":65.620597},{"c":65.89,"h":65.89,"l":65.6,"n":88,"o":65.6,"t":"2026-10-20T14:55:00Z","v":3993,"vw":65.719469},{"c":65.72,"h":65.895,"l":65.67,"n":132,"o":65.78,"t":"2026-10-20T15:00:00Z","v":5928,"vw":65.764904},{"c":65.845,"h":65.9353,"l":65.48,"n":196,"o":65.62,"t":"2026-10-20T15:05:00Z","v":8892,"vw":65.649544},{"c":65.675,"h":65.99,"l":65.43,"n":206,"o":65.87,"t":"2026-10-20T15:10:00Z","v":53390,"vw":65.718856},{"c":65.655,"h":65.72,"l":65.56,"n":87,"o":65.72,"t":"2026-10-20T15:15:00Z","v":2988,"vw":65.661605},{"c":65.62,"h":65.9,"l":65.56,"n":191,"o":65.66,"t":"2026-10-20T15:20:00Z","v":15218,"vw":65.748371},{"c":65.905,"h":65.905,"l":65.78,"n":71,"o":65.85,"t":"2026-10-20T15:25:00Z","v":2741,"vw":65.856057},{"c":65.68,"h":65.91,"l":65.595,"n":157,"o":65.9,"t":"2026-10-20T15:30:00Z","v":5918,"vw":65.7585},{"c":66.095,"h":66.14,"l":65.675,"n":117,"o":65.675,"t":"2026-10-20T15:35:00Z","v":4677,"vw":65.83743},{"c":66.1975,"h":66.25,"l":66.1975,"n":78,"o":66.21,"t":"2026-10-20T15:40:00Z","v":2428,"vw":66.218958},{"c":66.3374,"h":66.35,"l":66.195,"n":63,"o":66.21,"t":"2026-10-20T15:45:00Z","v":1781,"vw":66.272296},{"c":66.215,"h":66.22,"l":66.215,"n":34,"o":66.22,"t":"2026-10-20T15:50:00Z","v":1413,"vw":66.2175},{"c":66.28,"h":66.28,"l":66.11,"n":95,"o":66.12,"t":"2026-10-20T15:55:00Z","v":3626,"vw":66.145571},{"c":66.07,"h":66.28,"l":66,"n":203,"o":66.28,"t":"2026-10-20T16:00:00Z","v":8634,"vw":66.113431},{"c":66.06,"h":66.07,"l":66,"n":45,"o":66.07,"t":"2026-10-20T16:05:00Z","v":1609,"vw":66.046647},{"c":66.06,"h":66.06,"l":66.05,"n":17,"o":66.05,"t":"2026-10-20T16:10:00Z","v":590,"vw":66.055851},{"c":66.12,"h":66.27,"l":66,"n":264,"o":66.065,"t":"2026-10-20T16:15:00Z","v":15962,"vw":66.122543},{"c":66.34,"h":66.355,"l":66.06,"n":238,"o":66.16,"t":"2026-10-20T16:20:00Z","v":23014,"vw":66.174888},{"c":66.4653,"h":66.4653,"l":66.31,"n":71,"o":66.31,"t":"2026-10-20T16:25:00Z","v":12650,"vw":66.38212},{"c":66.31,"h":66.38,"l":66.31,"n":35,"o":66.38,"t":"2026-10-20T16:30:00Z","v":1699,"vw":66.331208},{"c":66.36,"h":66.36,"l":66.14,"n":184,"o":66.325,"t":"2026-10-20T16:35:00Z","v":6544,"vw":66.246959},{"c":66.33,"h":66.33,"l":66.33,"n":14,"o":66.33,"t":"2026-10-20T16:40:00Z","v":377,"vw":66.33},{"c":66.385,"h":66.4,"l":66.3775,"n":71,"o":66.4,"t":"2026-10-20T16:45:00Z","v":2407,"vw":66.390861},{"c":66.225,"h":66.39,"l":66.17,"n":121,"o":66.39,"t":"2026-10-20T16:50:00Z","v":9240,"vw":66.328355},{"c":66.43,"h":66.43,"l":66.225,"n":149,"o":66.225,"t":"2026-10-20T16:55:00Z","v":7103,"vw":66.343632},{"c":66.41,"h":66.45,"l":66.39,"n":122,"o":66.45,"t":"2026-10-20T17:00:00Z","v":4572,"vw":66.417268},{"c":66.3825,"h":66.41,"l":66.3775,"n":40,"o":66.41,"t":"2026-10-20T17:05:00Z","v":1018,"vw":66.394314},{"c":66.46,"h":66.48,"l":66.375,"n":166,"o":66.375,"t":"2026-10-20T17:10:00Z","v":7552,"vw":66.453704},{"c":66.67,"h":66.69,"l":66.46,"n":175,"o":66.4921,"t":"2026-10-20T17:15:00Z","v":8884,"vw":66.577452},{"c":66.535,"h":66.635,"l":66.475,"n":116,"o":66.59,"t":"2026-10-20T17:20:00Z","v":5343,"vw":66.549266},{"c":66.525,"h":66.5971,"l":66.46,"n":34,"o":66.5971,"t":"2026-10-20T17:25:00Z","v":1547,"vw":66.541845},{"c":66.69,"h":66.715,"l":66.505,"n":177,"o":66.505,"t":"2026-10-20T17:30:00Z","v":6503,"vw":66.597145},{"c":66.67,"h":66.7,"l":66.67,"n":76,"o":66.7,"t":"2026-10-20T17:35:00Z","v":2693,"vw":66.689969},{"c":66.68,"h":66.69,"l":66.58,"n":159,"o":66.66,"t":"2026-10-20T17:40:00Z","v":19388,"vw":66.667244},{"c":66.56,"h":66.69,"l":66.56,"n":108,"o":66.69,"t":"2026-10-20T17:45:00Z","v":2858,"vw":66.637246},{"c":66.435,"h":66.48,"l":66.435,"n":66,"o":66.48,"t":"2026-10-20T17:50:00Z","v":2181,"vw":66.452325},{"c":66.31,"h":66.5,"l":66.31,"n":124,"o":66.5,"t":"2026-10-20T17:55:00Z","v":4466,"vw":66.427082},{"c":66.38,"h":66.4,"l":66.29,"n":127,"o":66.345,"t":"2026-10-20T18:00:00Z","v":6828,"vw":66.372324},{"c":66.31,"h":66.38,"l":66.31,"n":71,"o":66.37,"t":"2026-10-20T18:05:00Z","v":1992,"vw":66.345},{"c":66.3,"h":66.34,"l":66.3,"n":53,"o":66.34,"t":"2026-10-20T18:10:00Z","v":2271,"vw":66.315455},{"c":66.315,"h":66.37,"l":66.295,"n":82,"o":66.35,"t":"2026-10-20T18:15:00Z","v":3789,"vw":66.331161},{"c":66.39,"h":66.4,"l":66.31,"n":147,"o":66.31,"t":"2026-10-20T18:20:00Z","v":6293,"vw":66.350877},{"c":66.36,"h":66.46,"l":66.36,"n":145,"o":66.39,"t":"2026-10-20T18:25:00Z","v":5677,"vw":66.402202},{"c":66.225,"h":66.32,"l":66.195,"n":153,"o":66.31,"t":"2026-10-20T18:30:00Z","v":4541,"vw":66.255297},{"c":66.245,"h":66.245,"l":66.225,"n":50,"o":66.225,"t":"2026-10-20T18:35:00Z","v":2063,"vw":66.230376},{"c":66.22,"h":66.32,"l":66.19,"n":182,"o":66.25,"t":"2026-10-20T18:40:00Z","v":8814,"vw":66.25247},{"c":66.01,"h":66.22,"l":65.995,"n":754,"o":66.22,"t":"2026-10-20T18:45:00Z","v":20488,"vw":66.11686},{"c":65.9,"h":66.04,"l":65.87,"n":296,"o":65.99,"t":"2026-10-20T18:50:00Z","v":17036,"vw":65.927935},{"c":65.87,"h":65.9,"l":65.87,"n":34,"o":65.9,"t":"2026-10-20T18:55:00Z","v":1806,"vw":65.887459},{"c":66.04,"h":66.04,"l":65.845,"n":193,"o":65.845,"t":"2026-10-20T19:00:00Z","v":10627,"vw":65.915194},{"c":65.93,"h":66.03,"l":65.85,"n":110,"o":66.0125,"t":"2026-10-20T19:05:00Z","v":4096,"vw":65.95581},{"c":65.945,"h":65.95,"l":65.82,"n":89,"o":65.82,"t":"2026-10-20T19:10:00Z","v":3715,"vw":65.89744},{"c":66.02,"h":66.02,"l":65.87,"n":124,"o":65.88,"t":"2026-10-20T19:15:00Z","v":3766,"vw":65.928594},{"c":65.81,"h":65.96,"l":65.81,"n":194,"o":65.96,"t":"2026-10-20T19:20:00Z","v":7854,"vw":65.893197},{"c":65.88,"h":65.93,"l":65.79,"n":175,"o":65.83,"t":"2026-10-20T19:25:00Z","v":6586,"vw":65.878778},{"c":65.79,"h":65.99,"l":65.75,"n":358,"o":65.965,"t":"2026-10-20T19:30:00Z","v":18317,"vw":65.856136},{"c":65.68,"h":65.79,"l":65.68,"n":166,"o":65.79,"t":"2026-10-20T19:35:00Z","v":5997,"vw":65.725249},{"c":65.685,"h":65.685,"l":65.6,"n":229,"o":65.675,"t":"2026-10-20T19:40:00Z","v":8114,"vw":65.640854},{"c":65.68,"h":65.88,"l":65.63,"n":1310,"o":65.68,"t":"2026-10-20T19:45:00Z","v":92485,"vw":65.740024},{"c":66.13,"h":66.31,"l":65.64,"n":1238,"o":65.66,"t":"2026-10-20T19:50:00Z","v":79019,"vw":65.89842},{"c":65.97,"h":66.13,"l":65.74,"n":2029,"o":66.13,"t":"2026-10-20T19:55:00Z","v":108005,"vw":65.931436},{"c":65.96,"h":66.125,"l":65.96,"n":37,"o":66.125,"t":"2026-10-20T20:00:00Z","v":118676,"vw":65.960152},{"c":65.96,"h":65.96,"l":65.96,"n":8,"o":65.96,"t":"2026-10-21T08:55:00Z","v":354,"vw":65.96},{"c":65.81,"h":65.81,"l":65.81,"n":32,"o":65.81,"t":"2026-10-21T09:00:00Z","v":301,"vw":65.81},{"c":65.5,"h":65.97,"l":65.5,"n":13,"o":65.97,"t":"2026-10-21T09:05:00Z","v":326,"vw":65.804636},{"c":66.31,"h":66.34,"l":65.735,"n":31,"o":65.96,"t":"2026-10-21T13:30:00Z","v":10659,"vw":65.966418},{"c":66.67,"h":66.67,"l":66.055,"n":49,"o":66.055,"t":"2026-10-21T13:35:00Z","v":1630,"vw":66.411639},{"c":66.73,"h":67.11,"l":66.73,"n":53,"o":66.81,"t":"2026-10-21T13:40:00Z","v":1787,"vw":66.824},{"c":67.11,"h":67.11,"l":66.765,"n":63,"o":67.09,"t":"2026-10-21T13:45:00Z","v":2253,"vw":66.935334},{"c":66.92,"h":67.1122,"l":66.92,"n":126,"o":67.1122,"t":"2026-10-21T13:50:00Z","v":4182,"vw":67.031031},{"c":66.91,"h":66.93,"l":66.655,"n":43,"o":66.87,"t":"2026-10-21T13:55:00Z","v":1193,"vw":66.785},{"c":66.68,"h":66.71,"l":66.265,"n":148,"o":66.645,"t":"2026-10-21T14:00:00Z","v":3997,"vw":66.43625},{"c":66.75,"h":66.81,"l":66.665,"n":134,"o":66.77,"t":"2026-10-21T14:05:00Z","v":3958,"vw":66.769452},{"c":67.175,"h":67.175,"l":66.7498,"n":252,"o":66.81,"t":"2026-10-21T14:10:00Z","v":15002,"vw":66.935215},{"c":67.25,"h":67.32,"l":66.83,"n":243,"o":67.175,"t":"2026-10-21T14:15:00Z","v":18531,"vw":67.162619},{"c":67.59,"h":67.59,"l":67.125,"n":141,"o":67.24,"t":"2026-10-21T14:20:00Z","v":4492,"vw":67.306657},{"c":67.475,"h":67.475,"l":67.32,"n":76,"o":67.32,"t":"2026-10-21T14:25:00Z","v":2358,"vw":67.446842},{"c":67.47,"h":67.6,"l":67.425,"n":64,"o":67.6,"t":"2026-10-21T14:30:00Z","v":2294,"vw":67.491177},{"c":67.49,"h":67.56,"l":67.47,"n":84,"o":67.505,"t":"2026-10-21T14:35:00Z","v":3107,"vw":67.498099},{"c":67.54,"h":67.5496,"l":67.43,"n":161,"o":67.43,"t":"2026-10-21T14:40:00Z","v":8680,"vw":67.502869},{"c":67.62,"h":67.62,"l":67.5,"n":150,"o":67.5,"t":"2026-10-21T14:45:00Z","v":7976,"vw":67.52422},{"c":67.53,"h":67.66,"l":67.53,"n":252,"o":67.65,"t":"2026-10-21T14:50:00Z","v":15519,"vw":67.594779},{"c":67.545,"h":67.61,"l":67.5,"n":130,"o":67.53,"t":"2026-10-21T14:55:00Z","v":6519,"vw":67.520353},{"c":67.49,"h":67.56,"l":67.49,"n":97,"o":67.56,"t":"2026-10-21T15:00:00Z","v":2316,"vw":67.525625},{"c":67.42,"h":67.44,"l":67.35,"n":170,"o":67.44,"t":"2026-10-21T15:05:00Z","v":4195,"vw":67.409425},{"c":67.59,"h":67.59,"l":67.47,"n":104,"o":67.47,"t":"2026-10-21T15:10:00Z","v":1356,"vw":67.54},{"c":67.515,"h":67.525,"l":67.4,"n":166,"o":67.525,"t":"2026-10-21T15:15:00Z","v":5398,"vw":67.473591},{"c":67.47,"h":67.56,"l":67.45,"n":216,"o":67.56,"t":"2026-10-21T15:20:00Z","v":7192,"vw":67.49341},{"c":67.49,"h":67.5424,"l":67.47,"n":155,"o":67.5,"t":"2026-10-21T15:25:00Z","v":9740,"vw":67.487305},{"c":67.44,"h":67.52,"l":67.41,"n":225,"o":67.5,"t":"2026-10-21T15:30:00Z","v":6809,"vw":67.485514},{"c":67.265,"h":67.44,"l":67.265,"n":171,"o":67.44,"t":"2026-10-21T15:35:00Z","v":3133,"vw":67.33183},{"c":67.2,"h":67.265,"l":67.09,"n":119,"o":67.265,"t":"2026-10-21T15:40:00Z","v":1922,"vw":67.198},{"c":67.35,"h":67.36,"l":67.19,"n":186,"o":67.21,"t":"2026-10-21T15:45:00Z","v":5937,"vw":67.251842},{"c":67.21,"h":67.31,"l":67.21,"n":115,"o":67.26,"t":"2026-10-21T15:50:00Z","v":3560,"vw":67.248579},{"c":67.21,"h":67.28,"l":67.15,"n":141,"o":67.2,"t":"2026-10-21T15:55:00Z","v":4021,"vw":67.203289},{"c":67.165,"h":67.24,"l":67.14,"n":119,"o":67.175,"t":"2026-10-21T16:00:00Z","v":2774,"vw":67.180164},{"c":66.85,"h":67.1,"l":66.8325,"n":305,"o":67.1,"t":"2026-10-21T16:05:00Z","v":10338,"vw":66.978292},{"c":66.91,"h":66.93,"l":66.91,"n":37,"o":66.93,"t":"2026-10-21T16:10:00Z","v":542,"vw":66.916667},{"c":66.93,"h":66.93,"l":66.895,"n":84,"o":66.93,"t":"2026-10-21T16:15:00Z","v":875,"vw":66.92125},{"c":67,"h":67,"l":66.94,"n":136,"o":66.94,"t":"2026-10-21T16:20:00Z","v":2381,"vw":66.955},{"c":67,"h":67.035,"l":66.975,"n":129,"o":66.975,"t":"2026-10-21T16:25:00Z","v":3384,"vw":67.003201},{"c":67,"h":67.08,"l":66.935,"n":149,"o":67.06,"t":"2026-10-21T16:30:00Z","v":3200,"vw":67.002143},{"c":66.87,"h":67.04,"l":66.87,"n":176,"o":67.04,"t":"2026-10-21T16:35:00Z","v":4930,"vw":66.921059},{"c":66.765,"h":66.915,"l":66.75,"n":146,"o":66.915,"t":"2026-10-21T16:40:00Z","v":2421,"vw":66.826},{"c":66.85,"h":66.85,"l":66.72,"n":204,"o":66.72,"t":"2026-10-21T16:45:00Z","v":4939,"vw":66.790043},{"c":66.875,"h":66.92,"l":66.875,"n":89,"o":66.92,"t":"2026-10-21T16:50:00Z","v":1643,"vw":66.89},{"c":66.82,"h":66.9,"l":66.82,"n":97,"o":66.875,"t":"2026-10-21T16:55:00Z","v":1304,"vw":66.849286},{"c":66.765,"h":66.845,"l":66.765,"n":124,"o":66.845,"t":"2026-10-21T17:00:00Z","v":2800,"vw":66.791748},{"c":66.77,"h":66.82,"l":66.7,"n":138,"o":66.76,"t":"2026-10-21T17:05:00Z","v":2248,"vw":66.774601},{"c":66.685,"h":66.74,"l":66.685,"n":186,"o":66.74,"t":"2026-10-21T17:10:00Z","v":3697,"vw":66.711429},{"c":66.64,"h":66.67,"l":66.625,"n":122,"o":66.66,"t":"2026-10-21T17:15:00Z","v":2527,"vw":66.650745},{"c":66.71,"h":66.72,"l":66.65,"n":151,"o":66.65,"t":"2026-10-21T17:20:00Z","v":3781,"vw":66.675036},{"c":66.87,"h":66.87,"l":66.71,"n":143,"o":66.71,"t":"2026-10-21T17:25:00Z","v":4105,"vw":66.754868},{"c":66.84,"h":66.87,"l":66.71,"n":90,"o":66.87,"t":"2026-10-21T17:30:00Z","v":1848,"vw":66.792222},{"c":66.79,"h":66.92,"l":66.775,"n":186,"o":66.775,"t":"2026-10-21T17:35:00Z","v":5157,"vw":66.847131},{"c":66.82,"h":66.89,"l":66.82,"n":102,"o":66.82,"t":"2026-10-21T17:40:00Z","v":1740,"vw":66.845294},{"c":66.85,"h":66.85,"l":66.81,"n":113,"o":66.815,"t":"2026-10-21T17:45:00Z","v":2154,"vw":66.834234},{"c":66.85,"h":66.85,"l":66.76,"n":213,"o":66.845,"t":"2026-10-21T17:50:00Z","v":4608,"vw":66.803956},{"c":66.82,"h":66.885,"l":66.82,"n":84,"o":66.885,"t":"2026-10-21T17:55:00Z","v":1682,"vw":66.828464},{"c":66.7,"h":66.75,"l":66.7,"n":138,"o":66.74,"t":"2026-10-21T18:00:00Z","v":2359,"vw":66.728968},{"c":66.72,"h":66.72,"l":66.65,"n":195,"o":66.72,"t":"2026-10-21T18:05:00Z","v":4261,"vw":66.677819},{"c":66.76,"h":66.76,"l":66.69,"n":166,"o":66.725,"t":"2026-10-21T18:10:00Z","v":2840,"vw":66.729583},{"c":66.825,"h":66.85,"l":66.775,"n":117,"o":66.78,"t":"2026-10-21T18:15:00Z","v":3086,"vw":66.815857},{"c":66.76,"h":66.81,"l":66.73,"n":118,"o":66.76,"t":"2026-10-21T18:20:00Z","v":2981,"vw":66.770771},{"c":66.82,"h":66.82,"l":66.76,"n":71,"o":66.79,"t":"2026-10-21T18:25:00Z","v":1779,"vw":66.797273},{"c":66.84,"h":66.84,"l":66.8,"n":30,"o":66.8,"t":"2026-10-21T18:30:00Z","v":601,"vw":66.82},{"c":66.8,"h":66.87,"l":66.8,"n":148,"o":66.835,"t":"2026-10-21T18:35:00Z","v":3904,"vw":66.837071},{"c":66.74,"h":66.82,"l":66.67,"n":153,"o":66.805,"t":"2026-10-21T18:40:00Z","v":4692,"vw":66.766002},{"c":66.56,"h":66.705,"l":66.56,"n":242,"o":66.705,"t":"2026-10-21T18:45:00Z","v":6443,"vw":66.624763},{"c":66.6,"h":66.64,"l":66.56,"n":125,"o":66.59,"t":"2026-10-21T18:50:00Z","v":2976,"vw":66.59192},{"c":66.48,"h":66.63,"l":66.455,"n":263,"o":66.63,"t":"2026-10-21T18:55:00Z","v":7026,"vw":66.521859},{"c":66.37,"h":66.47,"l":66.28,"n":262,"o":66.47,"t":"2026-10-21T19:00:00Z","v":9990,"vw":66.370725},{"c":66.41,"h":66.45,"l":66.32,"n":248,"o":66.38,"t":"2026-10-21T19:05:00Z","v":6972,"vw":66.381567},{"c":66.29,"h":66.41,"l":66.29,"n":220,"o":66.41,"t":"2026-10-21T19:10:00Z","v":4088,"vw":66.325801},{"c":66.415,"h":66.42,"l":66.25,"n":241,"o":66.25,"t":"2026-10-21T19:15:00Z","v":7551,"vw":66.361783},{"c":66.435,"h":66.48,"l":66.4,"n":240,"o":66.479,"t":"2026-10-21T19:20:00Z","v":5386,"vw":66.433491},{"c":66.48,"h":66.555,"l":66.435,"n":262,"o":66.47,"t":"2026-10-21T19:25:00Z","v":6323,"vw":66.487846},{"c":66.59,"h":66.67,"l":66.5,"n":243,"o":66.5,"t":"2026-10-21T19:30:00Z","v":5123,"vw":66.585909},{"c":66.65,"h":66.65,"l":66.56,"n":195,"o":66.57,"t":"2026-10-21T19:35:00Z","v":4058,"vw":66.613636},{"c":66.51,"h":66.66,"l":66.51,"n":310,"o":66.66,"t":"2026-10-21T19:40:00Z","v":9769,"vw":66.567147},{"c":66.45,"h":66.64,"l":66.45,"n":403,"o":66.5,"t":"2026-10-21T19:45:00Z","v":13599,"vw":66.550242},{"c":66.43,"h":66.539,"l":66.4,"n":504,"o":66.48,"t":"2026-10-21T19:50:00Z","v":17416,"vw":66.460865},{"c":66.41,"h":66.67,"l":66.41,"n":1513,"o":66.46,"t":"2026-10-21T19:55:00Z","v":78557,"vw":66.542385},{"c":66.41,"h":66.41,"l":66.41,"n":38,"o":66.41,"t":"2026-10-21T20:00:00Z","v":131006,"vw":66.41},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-21T20:35:00Z","v":300,"vw":66.41},{"c":66.4,"h":66.4,"l":66.4,"n":5,"o":66.4,"t":"2026-10-22T13:05:00Z","v":504,"vw":66.4},{"c":67.26,"h":67.26,"l":66.61,"n":89,"o":67,"t":"2026-10-22T13:30:00Z","v":9372,"vw":67.096738},{"c":67.35,"h":67.67,"l":67,"n":84,"o":67.27,"t":"2026-10-22T13:35:00Z","v":6704,"vw":67.131667},{"c":67.075,"h":67.4,"l":66.875,"n":654,"o":67.2,"t":"2026-10-22T13:40:00Z","v":75557,"vw":67.069595},{"c":67.42,"h":67.595,"l":67.05,"n":250,"o":67.075,"t":"2026-10-22T13:45:00Z","v":19664,"vw":67.273997},{"c":67.3,"h":67.4451,"l":67.24,"n":87,"o":67.315,"t":"2026-10-22T13:50:00Z","v":5594,"vw":67.318142},{"c":67.41,"h":67.44,"l":67.205,"n":231,"o":67.3,"t":"2026-10-22T13:55:00Z","v":18326,"vw":67.293132},{"c":67.5,"h":67.625,"l":67.23,"n":180,"o":67.36,"t":"2026-10-22T14:00:00Z","v":8780,"vw":67.410928},{"c":67.52,"h":67.57,"l":67.375,"n":81,"o":67.375,"t":"2026-10-22T14:05:00Z","v":1697,"vw":67.4925},{"c":67.74,"h":67.74,"l":67.555,"n":121,"o":67.58,"t":"2026-10-22T14:10:00Z","v":3818,"vw":67.616471},{"c":67.555,"h":67.73,"l":67.51,"n":115,"o":67.73,"t":"2026-10-22T14:15:00Z","v":3520,"vw":67.591555},{"c":67.64,"h":67.64,"l":67.515,"n":80,"o":67.555,"t":"2026-10-22T14:20:00Z","v":2672,"vw":67.56175},{"c":67.59,"h":67.71,"l":67.375,"n":68,"o":67.71,"t":"2026-10-22T14:25:00Z","v":1821,"vw":67.53635},{"c":67.63,"h":67.735,"l":67.6,"n":259,"o":67.6,"t":"2026-10-22T14:30:00Z","v":9709,"vw":67.644507},{"c":67.59,"h":67.63,"l":67.39,"n":75,"o":67.63,"t":"2026-10-22T14:35:00Z","v":3742,"vw":67.490165},{"c":67.74,"h":67.8,"l":67.6,"n":142,"o":67.6,"t":"2026-10-22T14:40:00Z","v":6760,"vw":67.689984},{"c":68.01,"h":68.07,"l":67.74,"n":197,"o":67.74,"t":"2026-10-22T14:45:00Z","v":10985,"vw":67.891876},{"c":68.18,"h":68.215,"l":68.055,"n":196,"o":68.1,"t":"2026-10-22T14:50:00Z","v":7232,"vw":68.142523},{"c":68.5,"h":68.5075,"l":68.27,"n":119,"o":68.27,"t":"2026-10-22T14:55:00Z","v":2870,"vw":68.366256},{"c":68.64,"h":68.8575,"l":68.49,"n":157,"o":68.5575,"t":"2026-10-22T15:00:00Z","v":6624,"vw":68.680643},{"c":68.365,"h":68.77,"l":68.35,"n":307,"o":68.77,"t":"2026-10-22T15:05:00Z","v":17124,"vw":68.529994},{"c":68.405,"h":68.555,"l":68.35,"n":326,"o":68.44,"t":"2026-10-22T15:10:00Z","v":27572,"vw":68.501321},{"c":68.59,"h":68.665,"l":68.365,"n":227,"o":68.405,"t":"2026-10-22T15:15:00Z","v":29461,"vw":68.549002},{"c":68.44,"h":68.5697,"l":68.44,"n":189,"o":68.565,"t":"2026-10-22T15:20:00Z","v":6556,"vw":68.504053},{"c":68.805,"h":68.84,"l":68.54,"n":245,"o":68.54,"t":"2026-10-22T15:25:00Z","v":12586,"vw":68.664589},{"c":68.97,"h":68.98,"l":68.8,"n":163,"o":68.8,"t":"2026-10-22T15:30:00Z","v":5858,"vw":68.904207},{"c":69.14,"h":69.21,"l":68.98,"n":228,"o":68.98,"t":"2026-10-22T15:35:00Z","v":9954,"vw":69.113988},{"c":69.055,"h":69.1217,"l":68.99,"n":126,"o":69.065,"t":"2026-10-22T15:40:00Z","v":4371,"vw":69.062556},{"c":69.22,"h":69.22,"l":69.05,"n":122,"o":69.12,"t":"2026-10-22T15:45:00Z","v":3884,"vw":69.143256},{"c":69.1,"h":69.25,"l":69.095,"n":140,"o":69.2,"t":"2026-10-22T15:50:00Z","v":3404,"vw":69.176667},{"c":69.11,"h":69.18,"l":69.06,"n":196,"o":69.13,"t":"2026-10-22T15:55:00Z","v":8232,"vw":69.12155},{"c":69.15,"h":69.15,"l":69.01,"n":112,"o":69.11,"t":"2026-10-22T16:00:00Z","v":3143,"vw":69.073626},{"c":69.35,"h":69.36,"l":69.08,"n":165,"o":69.17,"t":"2026-10-22T16:05:00Z","v":6444,"vw":69.203207},{"c":69.155,"h":69.44,"l":69.12,"n":179,"o":69.4,"t":"2026-10-22T16:10:00Z","v":7259,"vw":69.28428},{"c":69.09,"h":69.26,"l":69.09,"n":159,"o":69.21,"t":"2026-10-22T16:15:00Z","v":7362,"vw":69.204821},{"c":68.96,"h":69.22,"l":68.92,"n":188,"o":69.13,"t":"2026-10-22T16:20:00Z","v":6623,"vw":69.082556},{"c":69.01,"h":69.02,"l":68.95,"n":82,"o":68.965,"t":"2026-10-22T16:25:00Z","v":2782,"vw":68.966786},{"c":68.9,"h":69.1,"l":68.845,"n":294,"o":69.02,"t":"2026-10-22T16:30:00Z","v":16097,"vw":69.011295},{"c":68.72,"h":68.91,"l":68.69,"n":181,"o":68.89,"t":"2026-10-22T16:35:00Z","v":7645,"vw":68.816255},{"c":68.61,"h":68.7515,"l":68.58,"n":183,"o":68.715,"t":"2026-10-22T16:40:00Z","v":5455,"vw":68.681376},{"c":68.56,"h":68.65,"l":68.47,"n":164,"o":68.61,"t":"2026-10-22T16:45:00Z","v":6017,"vw":68.582622},{"c":68.56,"h":68.58,"l":68.48,"n":115,"o":68.54,"t":"2026-10-22T16:50:00Z","v":4257,"vw":68.540213},{"c":68.83,"h":68.89,"l":68.6,"n":191,"o":68.62,"t":"2026-10-22T16:55:00Z","v":7685,"vw":68.730508},{"c":68.72,"h":68.825,"l":68.67,"n":198,"o":68.79,"t":"2026-10-22T17:00:00Z","v":5902,"vw":68.788961},{"c":68.725,"h":68.77,"l":68.7075,"n":103,"o":68.7075,"t":"2026-10-22T17:05:00Z","v":3153,"vw":68.741461},{"c":68.68,"h":68.77,"l":68.68,"n":165,"o":68.72,"t":"2026-10-22T17:10:00Z","v":4111,"vw":68.713567},{"c":68.64,"h":68.744,"l":68.64,"n":134,"o":68.69,"t":"2026-10-22T17:15:00Z","v":4663,"vw":68.685345},{"c":68.63,"h":68.67,"l":68.56,"n":258,"o":68.64,"t":"2026-10-22T17:20:00Z","v":12289,"vw":68.615844},{"c":68.75,"h":68.76,"l":68.575,"n":254,"o":68.67,"t":"2026-10-22T17:25:00Z","v":10287,"vw":68.693897},{"c":68.815,"h":68.83,"l":68.75,"n":100,"o":68.78,"t":"2026-10-22T17:30:00Z","v":2724,"vw":68.798393},{"c":68.935,"h":68.99,"l":68.81,"n":63,"o":68.89,"t":"2026-10-22T17:35:00Z","v":2128,"vw":68.900769}],"history":[{"c":83.42,"h":84.085,"l":81.74,"n":9969,"o":82.18,"t":"2024-10-21T04:00:00Z","v":585674,"vw":83.240011},{"c":82.95,"h":83.6,"l":82.4,"n":10134,"o":82.94,"t":"2024-10-22T04:00:00Z","v":575693,"vw":82.954118},{"c":83.01,"h":83.275,"l":82.23,"n":7907,"o":82.84,"t":"2024-10-23T04:00:00Z","v":285569,"vw":82.856137},{"c":83.57,"h":84.82,"l":82.835,"n":7693,"o":83.6,"t":"2024-10-24T04:00:00Z","v":364652,"vw":83.507796},{"c":83.36,"h":84.32,"l":83.22,"n":9632,"o":83.95,"t":"2024-10-25T04:00:00Z","v":500506,"vw":83.617541},{"c":84.5,"h":85.22,"l":83.55,"n":8308,"o":84.64,"t":"2024-10-28T04:00:00Z","v":393719,"vw":84.583961},{"c":84.81,"h":85.41,"l":83.51,"n":8168,"o":83.95,"t":"2024-10-29T04:00:00Z","v":390194,"vw":84.710011},{"c":85.64,"h":86.25,"l":84.49,"n":7127,"o":84.49,"t":"2024-10-30T04:00:00Z","v":305145,"vw":85.572836},{"c":84.66,"h":86.21,"l":84.53,"n":10747,"o":85.55,"t":"2024-10-31T04:00:00Z","v":563489,"vw":85.092938},{"c":85.09,"h":86.16,"l":84.44,"n":9933,"o":84.86,"t":"2024-11-01T04:00:00Z","v":535882,"vw":85.070524},{"c":84.38,"h":85.43,"l":83.67,"n":11160,"o":84.44,"t":"2024-11-04T05:00:00Z","v":622665,"vw":84.559121},{"c":86.21,"h":86.37,"l":84.84,"n":10672,"o":85.17,"t":"2024-11-05T05:00:00Z","v":662442,"vw":85.977477},{"c":90.5,"h":92.095,"l":88.61,"n":26761,"o":88.61,"t":"2024-11-06T05:00:00Z","v":1534006,"vw":90.796324},{"c":102.25,"h":105,"l":93,"n":32797,"o":94.5,"t":"2024-11-07T05:00:00Z","v":2223024,"vw":101.608565},{"c":102.74,"h":104.2,"l":101.44,"n":20617,"o":102.16,"t":"2024-11-08T05:00:00Z","v":842640,"vw":103.07703},{"c":102.04,"h":105,"l":101.76,"n":18688,"o":104,"t":"2024-11-11T05:00:00Z","v":704539,"vw":102.774748},{"c":101.89,"h":103.1,"l":99.93,"n":13848,"o":101,"t":"2024-11-12T05:00:00Z","v":690824,"vw":101.715974},{"c":103.3,"h":104.5,"l":101.5101,"n":17630,"o":102.91,"t":"2024-11-13T05:00:00Z","v":993249,"vw":103.415865},{"c":97.83,"h":104.04,"l":97.6,"n":13530,"o":103.86,"t":"2024-11-14T05:00:00Z","v":724931,"vw":98.671766},{"c":97.12,"h":98.17,"l":95.4,"n":13399,"o":98.17,"t":"2024-11-15T05:00:00Z","v":702265,"vw":96.716071},{"c":96.38,"h":98.41,"l":96.13,"n":9248,"o":96.8,"t":"2024-11-18T05:00:00Z","v":405685,"vw":96.8556},{"c":99.61,"h":99.78,"l":95.31,"n":11858,"o":95.31,"t":"2024-11-19T05:00:00Z","v":561073,"vw":98.864199},{"c":101.44,"h":102.14,"l":98.24,"n":11589,"o":99.93,"t":"2024-11-20T05:00:00Z","v":841471,"vw":100.985368},{"c":104.95,"h":105.73,"l":101.56,"n":14356,"o":102.47,"t":"2024-11-21T05:00:00Z","v":712668,"vw":104.565243},{"c":106.37,"h":106.53,"l":104.65,"n":13087,"o":104.93,"t":"2024-11-22T05:00:00Z","v":520218,"vw":106.037734},{"c":107.36,"h":107.96,"l":106.02,"n":14094,"o":107,"t":"2024-11-25T05:00:00Z","v":887165,"vw":107.256592},{"c":106.99,"h":108,"l":105.96,"n":9493,"o":107.02,"t":"2024-11-26T05:00:00Z","v":339462,"vw":106.872408},{"c":104.49,"h":107.2,"l":103.83,"n":10151,"o":107.2,"t":"2024-11-27T05:00:00Z","v":586353,"vw":104.637568},{"c":104.74,"h":105.87,"l":104.49,"n":4898,"o":105.61,"t":"2024-11-29T05:00:00Z","v":258717,"vw":105.000649},{"c":106.61,"h":108.22,"l":102.9681,"n":30455,"o":104.56,"t":"2024-12-02T05:00:00Z","v":1426098,"vw":106.134177},{"c":109.19,"h":111.85,"l":107.57,"n":29936,"o":109.38,"t":"2024-12-03T05:00:00Z","v":1411494,"vw":109.542023},{"c":110.17,"h":112.82,"l":110,"n":18194,"o":111,"t":"2024-12-04T05:00:00Z","v":854777,"vw":110.943487},{"c":109.03,"h":110.66,"l":108.18,"n":15153,"o":110,"t":"2024-12-05T05:00:00Z","v":733935,"vw":109.511376},{"c":110.85,"h":112.235,"l":109.85,"n":13966,"o":109.96,"t":"2024-12-06T05:00:00Z","v":676491,"vw":111.0764},{"c":106.45,"h":111.8842,"l":105.9,"n":19595,"o":110.67,"t":"2024-12-09T05:00:00Z","v":607544,"vw":107.325653},{"c":105.09,"h":107.7799,"l":103.8201,"n":15172,"o":106.34,"t":"2024-12-10T05:00:00Z","v":737571,"vw":105.482513},{"c":106.99,"h":108.09,"l":105.795,"n":11208,"o":106.23,"t":"2024-12-11T05:00:00Z","v":563785,"vw":106.917388},{"c":105.9,"h":107.92,"l":105.28,"n":9061,"o":106.76,"t":"2024-12-12T05:00:00Z","v":392617,"vw":106.136834},{"c":105.1,"h":107.1,"l":104,"n":10233,"o":105.9,"t":"2024-12-13T05:00:00Z","v":470315,"vw":105.145843},{"c":105.38,"h":106.99,"l":104.5,"n":12148,"o":105.48,"t":"2024-12-16T05:00:00Z","v":596303,"vw":105.531848},{"c":104.54,"h":105.495,"l":103.15,"n":10826,"o":104.8,"t":"2024-12-17T05:00:00Z","v":507104,"vw":104.338525},{"c":102.34,"h":108.51,"l":101.37,"n":18076,"o":106.74,"t":"2024-12-18T05:00:00Z","v":948555,"vw":104.436593},{"c":103.06,"h":105.12,"l":102.5,"n":13228,"o":104.4,"t":"2024-12-19T05:00:00Z","v":746981,"vw":103.284992},{"c":104.69,"h":106,"l":99.54,"n":13333,"o":100.54,"t":"2024-12-20T05:00:00Z","v":1407011,"vw":104.015047},{"c":103.7,"h":104.38,"l":101.85,"n":14021,"o":104.22,"t":"2024-12-23T05:00:00Z","v":661515,"vw":103.390855},{"c":104.76,"h":104.76,"l":103.1579,"n":4238,"o":103.38,"t":"2024-12-24T05:00:00Z","v":168082,"vw":104.386022},{"c":105.68,"h":105.79,"l":103.35,"n":9419,"o":104,"t":"2024-12-26T05:00:00Z","v":477410,"vw":105.362818},{"c":103.36,"h":105.29,"l":101.7,"n":9645,"o":104.49,"t":"2024-12-27T05:00:00Z","v":424168,"vw":103.021108},{"c":100.73,"h":102.245,"l":100.065,"n":10098,"o":101.74,"t":"2024-12-30T05:00:00Z","v":435145,"vw":101.054514},{"c":100.65,"h":101.46,"l":99.54,"n":10027,"o":100.78,"t":"2024-12-31T05:00:00Z","v":484009,"vw":100.741507},{"c":99.54,"h":101.7708,"l":98.615,"n":12130,"o":100.88,"t":"2025-01-02T05:00:00Z","v":434238,"vw":99.740732},{"c":102.68,"h":103.08,"l":100.15,"n":11842,"o":100.15,"t":"2025-01-03T05:00:00Z","v":445514,"vw":102.276799},{"c":101.11,"h":103.71,"l":100.615,"n":11357,"o":103.09,"t":"2025-01-06T05:00:00Z","v":601891,"vw":101.386892},{"c":98.54,"h":101.5,"l":96.59,"n":12821,"o":101.41,"t":"2025-01-07T05:00:00Z","v":616630,"vw":98.277669},{"c":99.84,"h":100.2,"l":97.47,"n":11708,"o":98.25,"t":"2025-01-08T05:00:00Z","v":499519,"vw":99.366945},{"c":88.95,"h":96.69,"l":88.2,"n":26299,"o":96.39,"t":"2025-01-10T05:00:00Z","v":1424723,"vw":90.261382},{"c":90.69,"h":90.94,"l":86.56,"n":20771,"o":87.76,"t":"2025-01-13T05:00:00Z","v":971392,"vw":89.497397},{"c":92.44,"h":92.58,"l":90.745,"n":15769,"o":91.18,"t":"2025-01-14T05:00:00Z","v":716563,"vw":91.976425},{"c":93.32,"h":95.9877,"l":92.66,"n":12166,"o":95.41,"t":"2025-01-15T05:00:00Z","v":771618,"vw":93.722162},{"c":93.36,"h":95.69,"l":93.31,"n":9579,"o":93.74,"t":"2025-01-16T05:00:00Z","v":420616,"vw":93.931966},{"c":93.91,"h":96.12,"l":93.3659,"n":8222,"o":94.99,"t":"2025-01-17T05:00:00Z","v":414114,"vw":94.248773},{"c":95.35,"h":95.9,"l":93.7625,"n":9595,"o":94.68,"t":"2025-01-21T05:00:00Z","v":460188,"vw":95.234677},{"c":94.04,"h":96.46,"l":91.83,"n":12565,"o":96.26,"t":"2025-01-22T05:00:00Z","v":590073,"vw":93.526956},{"c":94.7,"h":95.06,"l":92.5301,"n":13893,"o":93.23,"t":"2025-01-23T05:00:00Z","v":605663,"vw":94.32758},{"c":94.14,"h":95.2,"l":92.64,"n":11024,"o":94.38,"t":"2025-01-24T05:00:00Z","v":503891,"vw":94.005105},{"c":93.47,"h":95.49,"l":91.565,"n":11520,"o":91.88,"t":"2025-01-27T05:00:00Z","v":449324,"vw":93.714528},{"c":97.42,"h":98.24,"l":93.03,"n":15176,"o":93.95,"t":"2025-01-28T05:00:00Z","v":788807,"vw":97.253233},{"c":96.5,"h":97.315,"l":95.3,"n":9373,"o":97.15,"t":"2025-01-29T05:00:00Z","v":470671,"vw":96.282932},{"c":97.7,"h":100.83,"l":97.135,"n":11942,"o":97.65,"t":"2025-01-30T05:00:00Z","v":386990,"vw":98.452189},{"c":95.17,"h":98.89,"l":94.027,"n":14803,"o":98.12,"t":"2025-01-31T05:00:00Z","v":683238,"vw":95.461005},{"c":94.57,"h":95.8,"l":91.05,"n":13927,"o":92,"t":"2025-02-03T05:00:00Z","v":523639,"vw":94.401725},{"c":95.03,"h":95.73,"l":94.23,"n":9981,"o":94.78,"t":"2025-02-04T05:00:00Z","v":362197,"vw":94.869978},{"c":93.37,"h":95.43,"l":91.4,"n":14499,"o":95.33,"t":"2025-02-05T05:00:00Z","v":767719,"vw":93.569325},{"c":95.74,"h":96.08,"l":93.39,"n":12120,"o":94.06,"t":"2025-02-06T05:00:00Z","v":567997,"vw":94.954988},{"c":93.72,"h":97.25,"l":93.2,"n":13695,"o":96,"t":"2025-02-07T05:00:00Z","v":548367,"vw":94.382749},{"c":94.25,"h":95.775,"l":93.95,"n":13382,"o":94.53,"t":"2025-02-10T05:00:00Z","v":517118,"vw":94.724373},{"c":91.59,"h":93.66,"l":91.57,"n":15524,"o":93.11,"t":"2025-02-11T05:00:00Z","v":1069323,"vw":92.319011},{"c":92.02,"h":92.16,"l":89.83,"n":16988,"o":89.98,"t":"2025-02-12T05:00:00Z","v":994528,"vw":91.369589},{"c":92.86,"h":102.065,"l":91.68,"n":29748,"o":99.87,"t":"2025-02-13T05:00:00Z","v":1640103,"vw":94.523121},{"c":91.12,"h":93.13,"l":90.05,"n":16562,"o":92.54,"t":"2025-02-14T05:00:00Z","v":787687,"vw":91.120017},{"c":93.65,"h":95.37,"l":89.66,"n":18283,"o":91,"t":"2025-02-18T05:00:00Z","v":860113,"vw":93.183619},{"c":92,"h":92.99,"l":90.44,"n":14538,"o":92.65,"t":"2025-02-19T05:00:00Z","v":646713,"vw":91.699129},{"c":90.7,"h":91.585,"l":88,"n":17748,"o":90.9,"t":"2025-02-20T05:00:00Z","v":865843,"vw":90.18295},{"c":87.85,"h":91.78,"l":87.42,"n":16378,"o":91.51,"t":"2025-02-21T05:00:00Z","v":1083272,"vw":88.594139},{"c":85.77,"h":88.0387,"l":84.62,"n":12396,"o":87.96,"t":"2025-02-24T05:00:00Z","v":856879,"vw":85.987453},{"c":85.25,"h":86.15,"l":83.64,"n":12748,"o":85.47,"t":"2025-02-25T05:00:00Z","v":564507,"vw":85.118407},{"c":86.21,"h":88.11,"l":85.785,"n":14495,"o":85.84,"t":"2025-02-26T05:00:00Z","v":712712,"vw":86.732646},{"c":85.07,"h":87.5,"l":84.46,"n":12168,"o":87.01,"t":"2025-02-27T05:00:00Z","v":629851,"vw":85.290607},{"c":87.37,"h":87.56,"l":83.79,"n":12153,"o":84.15,"t":"2025-02-28T05:00:00Z","v":799399,"vw":86.574209},{"c":84.1,"h":88.31,"l":83.3019,"n":12242,"o":87.97,"t":"2025-03-03T05:00:00Z","v":579733,"vw":84.843121},{"c":80.65,"h":82.83,"l":79.21,"n":27492,"o":81.7,"t":"2025-03-04T05:00:00Z","v":1666456,"vw":80.941273},{"c":81.13,"h":81.73,"l":78.54,"n":19507,"o":78.54,"t":"2025-03-05T05:00:00Z","v":1250716,"vw":80.258153},{"c":77.33,"h":80.62,"l":76.84,"n":16930,"o":79.35,"t":"2025-03-06T05:00:00Z","v":855853,"vw":78.089924},{"c":75.9,"h":77.89,"l":73.56,"n":21871,"o":76.44,"t":"2025-03-07T05:00:00Z","v":1302270,"vw":75.416023},{"c":71.37,"h":73.71,"l":70.27,"n":27692,"o":73.53,"t":"2025-03-10T04:00:00Z","v":1434661,"vw":71.485946},{"c":73.84,"h":75.2,"l":71.37,"n":19835,"o":71.37,"t":"2025-03-11T04:00:00Z","v":820863,"vw":73.830359},{"c":75.31,"h":76.52,"l":72.75,"n":22328,"o":75.93,"t":"2025-03-12T04:00:00Z","v":1437498,"vw":74.58125},{"c":73.07,"h":74.675,"l":71.87,"n":19536,"o":74.56,"t":"2025-03-13T04:00:00Z","v":1020170,"vw":73.039923},{"c":75.87,"h":75.93,"l":73.52,"n":15410,"o":74.05,"t":"2025-03-14T04:00:00Z","v":1023863,"vw":75.538634},{"c":77.21,"h":78.23,"l":75.54,"n":13744,"o":75.54,"t":"2025-03-17T04:00:00Z","v":982590,"vw":77.303092},{"c":76.12,"h":76.57,"l":75.33,"n":10422,"o":76.48,"t":"2025-03-18T04:00:00Z","v":782762,"vw":76.094724},{"c":78.65,"h":79.59,"l":76.14,"n":17513,"o":76.66,"t":"2025-03-19T04:00:00Z","v":1009664,"vw":78.636366},{"c":78.61,"h":79.74,"l":77.75,"n":11539,"o":77.76,"t":"2025-03-20T04:00:00Z","v":598179,"vw":78.846977},{"c":79.21,"h":79.38,"l":76.48,"n":12288,"o":77.34,"t":"2025-03-21T04:00:00Z","v":894441,"vw":78.646614},{"c":82.82,"h":83.35,"l":80.05,"n":14422,"o":80.91,"t":"2025-03-24T04:00:00Z","v":742846,"vw":82.460624},{"c":84.46,"h":84.7,"l":82.74,"n":15964,"o":82.74,"t":"2025-03-25T04:00:00Z","v":786375,"vw":84.261935},{"c":82.52,"h":84.8,"l":81.44,"n":8754,"o":84.32,"t":"2025-03-26T04:00:00Z","v":467452,"vw":82.762576},{"c":82.72,"h":83.3599,"l":80.6341,"n":13631,"o":82.52,"t":"2025-03-27T04:00:00Z","v":846962,"vw":82.72501},{"c":80.84,"h":82.05,"l":79.54,"n":12147,"o":81.91,"t":"2025-03-28T04:00:00Z","v":622596,"vw":80.670333},{"c":80.01,"h":80.85,"l":77.5358,"n":10654,"o":79.3,"t":"2025-03-31T04:00:00Z","v":719806,"vw":79.783777},{"c":81.47,"h":81.47,"l":78.375,"n":16422,"o":79.92,"t":"2025-04-01T04:00:00Z","v":887910,"vw":80.313379},{"c":82.28,"h":83.09,"l":79.39,"n":15642,"o":79.39,"t":"2025-04-02T04:00:00Z","v":737820,"vw":81.826963},{"c":75.59,"h":78.43,"l":75.03,"n":16335,"o":76.99,"t":"2025-04-03T04:00:00Z","v":862861,"vw":76.004538},{"c":70.31,"h":73.17,"l":69.13,"n":19344,"o":72.36,"t":"2025-04-04T04:00:00Z","v":1146984,"vw":70.880723},{"c":69.17,"h":72.96,"l":63.6108,"n":24166,"o":65,"t":"2025-04-07T04:00:00Z","v":1108786,"vw":68.668072},{"c":68.72,"h":73.36,"l":67.59,"n":17793,"o":72.25,"t":"2025-04-08T04:00:00Z","v":965917,"vw":69.721938},{"c":76.63,"h":77.56,"l":67.48,"n":20277,"o":68.35,"t":"2025-04-09T04:00:00Z","v":1144265,"vw":75.187794},{"c":72.68,"h":74.575,"l":70.55,"n":15479,"o":74.21,"t":"2025-04-10T04:00:00Z","v":752626,"vw":72.530637},{"c":74.73,"h":75.465,"l":71.64,"n":14663,"o":72.27,"t":"2025-04-11T04:00:00Z","v":783952,"vw":73.629834},{"c":75.44,"h":77,"l":74.41,"n":9329,"o":76.19,"t":"2025-04-14T04:00:00Z","v":448736,"vw":75.526778},{"c":76.88,"h":77.12,"l":75.215,"n":9057,"o":75.56,"t":"2025-04-15T04:00:00Z","v":583280,"vw":76.673709},{"c":74.9,"h":76.42,"l":73.72,"n":9776,"o":75.43,"t":"2025-04-16T04:00:00Z","v":394508,"vw":74.787386},{"c":74.96,"h":75.89,"l":74.14,"n":8332,"o":74.98,"t":"2025-04-17T04:00:00Z","v":381570,"vw":74.985171},{"c":72.28,"h":73.77,"l":71.35,"n":9505,"o":73.11,"t":"2025-04-21T04:00:00Z","v":504981,"vw":72.196398},{"c":74.96,"h":75.4662,"l":73.78,"n":9517,"o":73.85,"t":"2025-04-22T04:00:00Z","v":439319,"vw":74.820844},{"c":77.46,"h":80.23,"l":77.3,"n":10225,"o":78.47,"t":"2025-04-23T04:00:00Z","v":535430,"vw":78.046},{"c":78.98,"h":79.28,"l":77.69,"n":10154,"o":77.69,"t":"2025-04-24T04:00:00Z","v":362266,"vw":78.875284},{"c":79.12,"h":79.26,"l":77.56,"n":9791,"o":78.55,"t":"2025-04-25T04:00:00Z","v":414063,"vw":78.794563},{"c":78.71,"h":79.87,"l":77.875,"n":8986,"o":79.23,"t":"2025-04-28T04:00:00Z","v":391276,"vw":78.700608},{"c":80,"h":80.27,"l":78.04,"n":7609,"o":78.42,"t":"2025-04-29T04:00:00Z","v":445846,"vw":79.681643},{"c":79.25,"h":79.3,"l":77.06,"n":7697,"o":78.15,"t":"2025-04-30T04:00:00Z","v":373259,"vw":78.904323},{"c":79.15,"h":81,"l":79.09,"n":10499,"o":81,"t":"2025-05-01T04:00:00Z","v":455668,"vw":79.654653},{"c":80.5,"h":81,"l":79.59,"n":11946,"o":80.42,"t":"2025-05-02T04:00:00Z","v":628441,"vw":80.478539},{"c":80.39,"h":82.14,"l":79.2,"n":11622,"o":79.51,"t":"2025-05-05T04:00:00Z","v":621040,"vw":80.968988},{"c":79.31,"h":80.69,"l":78.23,"n":10546,"o":78.62,"t":"2025-05-06T04:00:00Z","v":702978,"vw":79.626875},{"c":80.31,"h":81.37,"l":79.535,"n":18524,"o":79.74,"t":"2025-05-07T04:00:00Z","v":776063,"vw":80.367468},{"c":90.79,"h":91.77,"l":84.44,"n":33817,"o":86.52,"t":"2025-05-08T04:00:00Z","v":1949365,"vw":90.30982},{"c":89.62,"h":90.53,"l":87.88,"n":17671,"o":89.65,"t":"2025-05-09T04:00:00Z","v":944716,"vw":89.5115},{"c":91.83,"h":93.96,"l":91.26,"n":15704,"o":93.8,"t":"2025-05-12T04:00:00Z","v":865565,"vw":92.090465},{"c":92.73,"h":93.345,"l":89.89,"n":19518,"o":91.85,"t":"2025-05-13T04:00:00Z","v":1153532,"vw":91.932279},{"c":91.84,"h":93.08,"l":91.14,"n":12485,"o":92.9,"t":"2025-05-14T04:00:00Z","v":742868,"vw":91.797681},{"c":90.29,"h":91.53,"l":89.38,"n":10345,"o":91.06,"t":"2025-05-15T04:00:00Z","v":536067,"vw":90.316292},{"c":91.01,"h":91.34,"l":89.8,"n":9188,"o":90.36,"t":"2025-05-16T04:00:00Z","v":486308,"vw":90.868537},{"c":89.98,"h":90.89,"l":88.99,"n":9432,"o":89.64,"t":"2025-05-19T04:00:00Z","v":454319,"vw":90.055699},{"c":89.96,"h":90.46,"l":89.36,"n":8696,"o":89.92,"t":"2025-05-20T04:00:00Z","v":331307,"vw":89.891842},{"c":87.25,"h":89.76,"l":86.82,"n":11099,"o":88.49,"t":"2025-05-21T04:00:00Z","v":408089,"vw":87.785406},{"c":87.3,"h":88.46,"l":86.43,"n":8516,"o":87.13,"t":"2025-05-22T04:00:00Z","v":341690,"vw":87.638077},{"c":86.57,"h":87.31,"l":85.42,"n":7851,"o":85.6,"t":"2025-05-23T04:00:00Z","v":285040,"vw":86.679884},{"c":88.59,"h":88.63,"l":87.1164,"n":10127,"o":87.91,"t":"2025-05-27T04:00:00Z","v":487107,"vw":88.204962},{"c":87.52,"h":88.94,"l":87.3201,"n":7918,"o":88.53,"t":"2025-05-28T04:00:00Z","v":331364,"vw":87.743414},{"c":86.74,"h":88.52,"l":86.43,"n":7412,"o":88.52,"t":"2025-05-29T04:00:00Z","v":335378,"vw":86.924229},{"c":87.52,"h":87.97,"l":85.78,"n":8918,"o":86.58,"t":"2025-05-30T04:00:00Z","v":549433,"vw":87.294979},{"c":87.64,"h":87.9,"l":85.31,"n":10288,"o":87.45,"t":"2025-06-02T04:00:00Z","v":535672,"vw":87.283866},{"c":89.45,"h":89.79,"l":87.22,"n":8434,"o":88.52,"t":"2025-06-03T04:00:00Z","v":558246,"vw":89.223774},{"c":89.62,"h":90.51,"l":89.225,"n":8299,"o":89.44,"t":"2025-06-04T04:00:00Z","v":247256,"vw":89.747308},{"c":89.98,"h":91,"l":89.2,"n":8998,"o":89.72,"t":"2025-06-05T04:00:00Z","v":349420,"vw":90.141976},{"c":91.27,"h":92.15,"l":90.12,"n":10903,"o":91.13,"t":"2025-06-06T04:00:00Z","v":409856,"vw":91.434225},{"c":90.87,"h":91.97,"l":90,"n":8587,"o":91.97,"t":"2025-06-09T04:00:00Z","v":282252,"vw":90.922733},{"c":90.41,"h":91.31,"l":89.68,"n":8045,"o":90.81,"t":"2025-06-10T04:00:00Z","v":333302,"vw":90.437977},{"c":89.1,"h":91.4,"l":88.945,"n":9031,"o":90.51,"t":"2025-06-11T04:00:00Z","v":347493,"vw":89.665285},{"c":88.47,"h":89.425,"l":87.85,"n":8204,"o":88.88,"t":"2025-06-12T04:00:00Z","v":311428,"vw":88.458054},{"c":85.68,"h":87,"l":85.26,"n":12312,"o":87,"t":"2025-06-13T04:00:00Z","v":510590,"vw":85.999116},{"c":87.85,"h":88.2,"l":86,"n":11367,"o":86.33,"t":"2025-06-16T04:00:00Z","v":452803,"vw":87.640749},{"c":86.01,"h":86.84,"l":85.42,"n":10887,"o":86.82,"t":"2025-06-17T04:00:00Z","v":310948,"vw":86.029131},{"c":88.95,"h":89.75,"l":87.09,"n":13226,"o":87.47,"t":"2025-06-18T04:00:00Z","v":506453,"vw":88.918482},{"c":88.5,"h":89.74,"l":87.76,"n":10092,"o":89.74,"t":"2025-06-20T04:00:00Z","v":1054117,"vw":88.717923},{"c":92.78,"h":93.75,"l":87.47,"n":17973,"o":88.09,"t":"2025-06-23T04:00:00Z","v":978328,"vw":92.070178},{"c":95.27,"h":96.14,"l":93.1139,"n":18894,"o":93.88,"t":"2025-06-24T04:00:00Z","v":865852,"vw":95.275317},{"c":93,"h":96.6763,"l":92.25,"n":14545,"o":95.86,"t":"2025-06-25T04:00:00Z","v":691778,"vw":93.119547},{"c":94.73,"h":95.01,"l":92.48,"n":12225,"o":92.9,"t":"2025-06-26T04:00:00Z","v":490421,"vw":94.44557},{"c":93.99,"h":95.17,"l":93.1,"n":13065,"o":94.53,"t":"2025-06-27T04:00:00Z","v":1121980,"vw":94.007011},{"c":93.59,"h":95,"l":92.79,"n":12392,"o":94.21,"t":"2025-06-30T04:00:00Z","v":612968,"vw":93.570968},{"c":92.55,"h":94.035,"l":90.79,"n":10661,"o":93.33,"t":"2025-07-01T04:00:00Z","v":447200,"vw":92.721751},{"c":92.3,"h":93.12,"l":91.035,"n":9849,"o":92.4,"t":"2025-07-02T04:00:00Z","v":396404,"vw":92.160202},{"c":94.59,"h":95.05,"l":92.73,"n":6958,"o":92.73,"t":"2025-07-03T04:00:00Z","v":248849,"vw":94.537566},{"c":93.33,"h":94.45,"l":92.645,"n":8767,"o":93.64,"t":"2025-07-07T04:00:00Z","v":340887,"vw":93.390313},{"c":93.8,"h":94.805,"l":93.3,"n":11514,"o":93.95,"t":"2025-07-08T04:00:00Z","v":497997,"vw":93.975475},{"c":94.97,"h":95.1,"l":93.78,"n":11982,"o":94.55,"t":"2025-07-09T04:00:00Z","v":496959,"vw":94.647324},{"c":92.59,"h":94.24,"l":91.13,"n":9865,"o":94.06,"t":"2025-07-10T04:00:00Z","v":463937,"vw":92.636088},{"c":89.19,"h":91.99,"l":88.71,"n":12161,"o":91.95,"t":"2025-07-11T04:00:00Z","v":474522,"vw":89.708389},{"c":90.36,"h":91.04,"l":87.79,"n":10848,"o":89.14,"t":"2025-07-14T04:00:00Z","v":513487,"vw":90.356794},{"c":88.93,"h":90.79,"l":88.84,"n":10766,"o":90.79,"t":"2025-07-15T04:00:00Z","v":504903,"vw":89.279585},{"c":90.41,"h":91.08,"l":88.85,"n":10231,"o":89.87,"t":"2025-07-16T04:00:00Z","v":418467,"vw":90.34459},{"c":91.44,"h":92.46,"l":90.46,"n":11757,"o":90.77,"t":"2025-07-17T04:00:00Z","v":488302,"vw":91.595395},{"c":90.94,"h":92.07,"l":89.91,"n":9636,"o":91.81,"t":"2025-07-18T04:00:00Z","v":331438,"vw":90.811991},{"c":89.95,"h":91.87,"l":89.645,"n":10563,"o":91.22,"t":"2025-07-21T04:00:00Z","v":410112,"vw":90.104622},{"c":89.92,"h":90.45,"l":89.14,"n":9564,"o":89.95,"t":"2025-07-22T04:00:00Z","v":425493,"vw":89.997426},{"c":90.79,"h":91.06,"l":89.28,"n":7380,"o":89.93,"t":"2025-07-23T04:00:00Z","v":291957,"vw":90.691165},{"c":89.41,"h":90.85,"l":89.31,"n":8659,"o":90.5,"t":"2025-07-24T04:00:00Z","v":329654,"vw":89.692868},{"c":89.23,"h":90.82,"l":88.695,"n":8002,"o":89.8,"t":"2025-07-25T04:00:00Z","v":369306,"vw":89.272451},{"c":90.75,"h":90.95,"l":89.45,"n":10414,"o":89.8,"t":"2025-07-28T04:00:00Z","v":444948,"vw":90.575469},{"c":90.4,"h":92.66,"l":89.99,"n":13869,"o":92.27,"t":"2025-07-29T04:00:00Z","v":664903,"vw":90.728824},{"c":89.99,"h":92.04,"l":89.781,"n":19248,"o":90.46,"t":"2025-07-30T04:00:00Z","v":964048,"vw":90.462791},{"c":81.2,"h":90.08,"l":80.775,"n":41312,"o":88.62,"t":"2025-07-31T04:00:00Z","v":2307847,"vw":83.09638},{"c":76.53,"h":79.235,"l":76.295,"n":27382,"o":79.2,"t":"2025-08-01T04:00:00Z","v":1368627,"vw":77.185589},{"c":78.75,"h":79.33,"l":76.86,"n":22647,"o":77.26,"t":"2025-08-04T04:00:00Z","v":1371753,"vw":78.16354},{"c":76.95,"h":78.83,"l":76.35,"n":21758,"o":78.7,"t":"2025-08-05T04:00:00Z","v":1553767,"vw":77.160658},{"c":75.56,"h":77,"l":74.88,"n":30686,"o":76.5,"t":"2025-08-06T04:00:00Z","v":2571840,"vw":75.712545},{"c":74.62,"h":77,"l":73.815,"n":24479,"o":77,"t":"2025-08-07T04:00:00Z","v":1305055,"vw":74.588812},{"c":73.63,"h":75.41,"l":73.56,"n":18540,"o":75.41,"t":"2025-08-08T04:00:00Z","v":981844,"vw":74.09421},{"c":73.38,"h":75.07,"l":73.34,"n":14892,"o":74.09,"t":"2025-08-11T04:00:00Z","v":983167,"vw":73.686831},{"c":75.14,"h":75.54,"l":73.28,"n":16403,"o":74.15,"t":"2025-08-12T04:00:00Z","v":1044972,"vw":74.842032},{"c":76.39,"h":76.5425,"l":75.185,"n":13672,"o":76,"t":"2025-08-13T04:00:00Z","v":736521,"vw":76.139898},{"c":74.8,"h":76.22,"l":74.23,"n":12262,"o":75.75,"t":"2025-08-14T04:00:00Z","v":660139,"vw":74.839432},{"c":74.56,"h":75.63,"l":74.33,"n":13358,"o":75.13,"t":"2025-08-15T04:00:00Z","v":737583,"vw":74.753391},{"c":75.71,"h":75.79,"l":74.52,"n":16197,"o":74.8,"t":"2025-08-18T04:00:00Z","v":968618,"vw":75.440399},{"c":75.35,"h":76.07,"l":74.685,"n":11093,"o":75.72,"t":"2025-08-19T04:00:00Z","v":756915,"vw":75.149404},{"c":75.46,"h":75.63,"l":74.705,"n":11672,"o":74.93,"t":"2025-08-20T04:00:00Z","v":590740,"vw":75.267764},{"c":75.64,"h":75.85,"l":74.63,"n":11777,"o":75.47,"t":"2025-08-21T04:00:00Z","v":591259,"vw":75.581564},{"c":79.52,"h":80.14,"l":75.78,"n":19547,"o":76.33,"t":"2025-08-22T04:00:00Z","v":1043099,"vw":79.244212},{"c":77.31,"h":79.1075,"l":77.11,"n":14548,"o":79,"t":"2025-08-25T04:00:00Z","v":626840,"vw":77.678271},{"c":76.72,"h":78.11,"l":76.53,"n":12092,"o":77.17,"t":"2025-08-26T04:00:00Z","v":1170153,"vw":76.799102},{"c":78.15,"h":78.19,"l":76.665,"n":14459,"o":76.81,"t":"2025-08-27T04:00:00Z","v":631856,"vw":77.91926},{"c":78.83,"h":79.42,"l":78.31,"n":12973,"o":78.85,"t":"2025-08-28T04:00:00Z","v":559547,"vw":78.841673},{"c":78.73,"h":79.155,"l":78.025,"n":14972,"o":78.76,"t":"2025-08-29T04:00:00Z","v":727158,"vw":78.569905},{"c":76.73,"h":77.75,"l":75.91,"n":15990,"o":77.28,"t":"2025-09-02T04:00:00Z","v":1143363,"vw":76.687071},{"c":77.4,"h":77.52,"l":76.04,"n":11827,"o":76.59,"t":"2025-09-03T04:00:00Z","v":639428,"vw":77.030874},{"c":77.27,"h":77.585,"l":76.11,"n":16733,"o":77.4,"t":"2025-09-04T04:00:00Z","v":716289,"vw":77.118837},{"c":78.81,"h":79.605,"l":77.63,"n":15283,"o":78,"t":"2025-09-05T04:00:00Z","v":713371,"vw":78.667061},{"c":84.04,"h":84.96,"l":79.95,"n":57111,"o":81.67,"t":"2025-09-08T04:00:00Z","v":3177882,"vw":83.831781},{"c":84.15,"h":84.62,"l":82.91,"n":24406,"o":83.7,"t":"2025-09-09T04:00:00Z","v":1244644,"vw":84.125652},{"c":82.11,"h":85.19,"l":81.905,"n":26971,"o":84.32,"t":"2025-09-10T04:00:00Z","v":1216428,"vw":82.798503},{"c":82.72,"h":83.24,"l":81.86,"n":18837,"o":82.48,"t":"2025-09-11T04:00:00Z","v":1041057,"vw":82.764515},{"c":82.18,"h":83.13,"l":81.265,"n":17316,"o":82.48,"t":"2025-09-12T04:00:00Z","v":890214,"vw":82.31809},{"c":82.91,"h":83.73,"l":82.3,"n":18565,"o":82.6,"t":"2025-09-15T04:00:00Z","v":894557,"vw":82.962743},{"c":81.54,"h":82.87,"l":81.4,"n":20718,"o":82.67,"t":"2025-09-16T04:00:00Z","v":1025296,"vw":81.916204},{"c":82.99,"h":85.13,"l":81.54,"n":19342,"o":82.01,"t":"2025-09-17T04:00:00Z","v":1092373,"vw":83.233965},{"c":84.24,"h":85.01,"l":83.33,"n":25098,"o":83.94,"t":"2025-09-18T04:00:00Z","v":2639852,"vw":84.310173},{"c":78.18,"h":84.7,"l":77.57,"n":47622,"o":84.43,"t":"2025-09-19T04:00:00Z","v":13172996,"vw":78.519214},{"c":78.8,"h":79.39,"l":77.28,"n":28758,"o":78.15,"t":"2025-09-22T04:00:00Z","v":1414035,"vw":78.6992},{"c":76.75,"h":79.18,"l":76.22,"n":25208,"o":78.73,"t":"2025-09-23T04:00:00Z","v":1428431,"vw":77.261987},{"c":73.75,"h":76.55,"l":73.38,"n":23586,"o":75.41,"t":"2025-09-24T04:00:00Z","v":1248249,"vw":74.623065},{"c":73.47,"h":74.22,"l":72.68,"n":20009,"o":73.5,"t":"2025-09-25T04:00:00Z","v":859111,"vw":73.534709},{"c":74.86,"h":75.1,"l":73.355,"n":18513,"o":73.43,"t":"2025-09-26T04:00:00Z","v":893243,"vw":74.636217},{"c":73.98,"h":75.75,"l":73.96,"n":17108,"o":75.09,"t":"2025-09-29T04:00:00Z","v":808754,"vw":74.369179},{"c":72.39,"h":74.7,"l":71.64,"n":19902,"o":74.54,"t":"2025-09-30T04:00:00Z","v":1047524,"vw":72.417004},{"c":68.12,"h":73.4108,"l":67.43,"n":29976,"o":72.12,"t":"2025-10-01T04:00:00Z","v":1954637,"vw":68.5252},{"c":66.73,"h":68.83,"l":65.99,"n":32946,"o":68.59,"t":"2025-10-02T04:00:00Z","v":1926530,"vw":66.725164},{"c":67.61,"h":68.03,"l":66.49,"n":20253,"o":67.38,"t":"2025-10-03T04:00:00Z","v":982736,"vw":67.448586},{"c":65.9,"h":68.19,"l":65.8,"n":18268,"o":67.95,"t":"2025-10-06T04:00:00Z","v":1162606,"vw":66.501849},{"c":64.4,"h":66.46,"l":64.03,"n":24618,"o":66.46,"t":"2025-10-07T04:00:00Z","v":1234281,"vw":64.616152},{"c":64.29,"h":65.44,"l":63.97,"n":18848,"o":65.05,"t":"2025-10-08T04:00:00Z","v":955168,"vw":64.469719},{"c":63.33,"h":64.2,"l":63.02,"n":14707,"o":64.08,"t":"2025-10-09T04:00:00Z","v":782639,"vw":63.515801},{"c":62.24,"h":64.3,"l":62.06,"n":17526,"o":63.82,"t":"2025-10-10T04:00:00Z","v":798617,"vw":62.452903},{"c":61.58,"h":63.175,"l":61.34,"n":17746,"o":62.79,"t":"2025-10-13T04:00:00Z","v":938437,"vw":61.683329},{"c":62.15,"h":62.31,"l":60.28,"n":20161,"o":60.6,"t":"2025-10-14T04:00:00Z","v":1127662,"vw":61.714135},{"c":60.48,"h":62.555,"l":60.06,"n":17505,"o":62.25,"t":"2025-10-15T04:00:00Z","v":979761,"vw":60.714999},{"c":59.26,"h":61.02,"l":59.18,"n":15274,"o":60.68,"t":"2025-10-16T04:00:00Z","v":848310,"vw":59.588136},{"c":59.86,"h":59.98,"l":58.57,"n":15522,"o":58.83,"t":"2025-10-17T04:00:00Z","v":749210,"vw":59.674711},{"c":60.68,"h":61.16,"l":59.94,"n":14676,"o":60.1,"t":"2025-10-20T04:00:00Z","v":903287,"vw":60.418966},{"c":62.69,"h":63.19,"l":60.2128,"n":15101,"o":60.75,"t":"2025-10-21T04:00:00Z","v":1005398,"vw":62.154116},{"c":61.43,"h":62.8241,"l":61.33,"n":14897,"o":62.6,"t":"2025-10-22T04:00:00Z","v":801602,"vw":61.778251},{"c":61.19,"h":61.7,"l":60.77,"n":14553,"o":61.47,"t":"2025-10-23T04:00:00Z","v":856068,"vw":61.124426},{"c":62.26,"h":62.59,"l":61.3,"n":11694,"o":61.7,"t":"2025-10-24T04:00:00Z","v":650064,"vw":61.999435},{"c":62.29,"h":62.8,"l":61.91,"n":10824,"o":62.74,"t":"2025-10-27T04:00:00Z","v":568375,"vw":62.226107},{"c":62,"h":62.66,"l":61.72,"n":9937,"o":62.27,"t":"2025-10-28T04:00:00Z","v":535681,"vw":62.131462},{"c":61.13,"h":62.5,"l":59.485,"n":24371,"o":61.36,"t":"2025-10-29T04:00:00Z","v":1673637,"vw":61.367252},{"c":60.84,"h":62.52,"l":60.3,"n":17064,"o":60.78,"t":"2025-10-30T04:00:00Z","v":959861,"vw":61.361924},{"c":61.76,"h":62.7,"l":60.28,"n":17646,"o":60.66,"t":"2025-10-31T04:00:00Z","v":1131441,"vw":61.875294},{"c":62.61,"h":62.795,"l":60.07,"n":19761,"o":61.15,"t":"2025-11-03T05:00:00Z","v":1411886,"vw":62.214351},{"c":60.53,"h":62.35,"l":60.25,"n":16451,"o":62.06,"t":"2025-11-04T05:00:00Z","v":997123,"vw":61.093829},{"c":61.12,"h":61.695,"l":60.19,"n":19234,"o":60.52,"t":"2025-11-05T05:00:00Z","v":1178581,"vw":61.047521},{"c":70.17,"h":70.82,"l":64.89,"n":41721,"o":66.68,"t":"2025-11-06T05:00:00Z","v":3747191,"vw":69.170262},{"c":71.99,"h":72.17,"l":67.892,"n":27658,"o":69.13,"t":"2025-11-07T05:00:00Z","v":1597694,"vw":71.122221},{"c":73.19,"h":73.22,"l":70.8049,"n":16676,"o":71.99,"t":"2025-11-10T05:00:00Z","v":949988,"vw":72.663107},{"c":73.41,"h":73.91,"l":72.06,"n":17051,"o":73.5,"t":"2025-11-11T05:00:00Z","v":838403,"vw":73.263425},{"c":73.32,"h":74.58,"l":72.32,"n":17211,"o":74.47,"t":"2025-11-12T05:00:00Z","v":1034362,"vw":73.317917},{"c":71.72,"h":73.32,"l":71.36,"n":14895,"o":72.35,"t":"2025-11-13T05:00:00Z","v":713713,"vw":71.87688},{"c":72.45,"h":72.82,"l":70.0001,"n":11702,"o":70.94,"t":"2025-11-14T05:00:00Z","v":577825,"vw":72.140043},{"c":70.21,"h":72.315,"l":69.78,"n":13088,"o":72.2,"t":"2025-11-17T05:00:00Z","v":564532,"vw":70.639768},{"c":69.5,"h":70.4,"l":69.06,"n":12893,"o":70.07,"t":"2025-11-18T05:00:00Z","v":488703,"vw":69.696386},{"c":69.96,"h":70.49,"l":68.39,"n":14744,"o":69.68,"t":"2025-11-19T05:00:00Z","v":867908,"vw":69.512761},{"c":69.71,"h":71.92,"l":69.14,"n":14082,"o":70.97,"t":"2025-11-20T05:00:00Z","v":982203,"vw":70.078217},{"c":72,"h":72.385,"l":69.485,"n":15541,"o":69.95,"t":"2025-11-21T05:00:00Z","v":710281,"vw":71.638704},{"c":70.81,"h":72.11,"l":70.71,"n":12617,"o":71.77,"t":"2025-11-24T05:00:00Z","v":670302,"vw":71.184814},{"c":72.69,"h":73.08,"l":70.785,"n":12475,"o":70.84,"t":"2025-11-25T05:00:00Z","v":764247,"vw":72.601329},{"c":71.73,"h":73.27,"l":71.71,"n":13392,"o":72.54,"t":"2025-11-26T05:00:00Z","v":973902,"vw":72.254294},{"c":72.13,"h":72.56,"l":71.7,"n":7039,"o":71.8,"t":"2025-11-28T05:00:00Z","v":363024,"vw":72.161537},{"c":72.19,"h":73.13,"l":70.84,"n":15974,"o":71.33,"t":"2025-12-01T05:00:00Z","v":903837,"vw":72.444502},{"c":71.01,"h":72.5,"l":70.97,"n":12413,"o":72.46,"t":"2025-12-02T05:00:00Z","v":481330,"vw":71.425297},{"c":73.22,"h":73.22,"l":70.99,"n":12249,"o":71.12,"t":"2025-12-03T05:00:00Z","v":719376,"vw":72.729251},{"c":72.65,"h":74.08,"l":72.47,"n":12260,"o":73.74,"t":"2025-12-04T05:00:00Z","v":723405,"vw":73.05403},{"c":73.52,"h":73.66,"l":71.945,"n":11893,"o":72.49,"t":"2025-12-05T05:00:00Z","v":578337,"vw":73.311024},{"c":73.5,"h":74.2,"l":72.55,"n":12923,"o":73.78,"t":"2025-12-08T05:00:00Z","v":666735,"vw":73.364531},{"c":73.9,"h":74.39,"l":73.1,"n":11865,"o":73.1,"t":"2025-12-09T05:00:00Z","v":545155,"vw":73.945197},{"c":74.54,"h":74.755,"l":72.665,"n":16165,"o":73.43,"t":"2025-12-10T05:00:00Z","v":787552,"vw":74.140813},{"c":75.49,"h":76.04,"l":73.96,"n":15438,"o":74.72,"t":"2025-12-11T05:00:00Z","v":1211109,"vw":75.428147},{"c":75.31,"h":76.24,"l":74.6505,"n":13113,"o":75.52,"t":"2025-12-12T05:00:00Z","v":627794,"vw":75.432971},{"c":72.94,"h":75.83,"l":72.63,"n":12848,"o":75.83,"t":"2025-12-15T05:00:00Z","v":605200,"vw":73.31013},{"c":72.87,"h":74.0416,"l":72.62,"n":11860,"o":73.05,"t":"2025-12-16T05:00:00Z","v":479385,"vw":73.114647},{"c":73.84,"h":74.2,"l":72.75,"n":11129,"o":72.75,"t":"2025-12-17T05:00:00Z","v":472638,"vw":73.741144},{"c":75.37,"h":75.82,"l":74.165,"n":10514,"o":74.44,"t":"2025-12-18T05:00:00Z","v":601890,"vw":75.3364},{"c":74.14,"h":75.29,"l":73.395,"n":9908,"o":75.22,"t":"2025-12-19T05:00:00Z","v":1357940,"vw":74.189522},{"c":74.92,"h":76.03,"l":74.29,"n":10297,"o":74.46,"t":"2025-12-22T05:00:00Z","v":537526,"vw":75.09621},{"c":74.14,"h":74.65,"l":73.565,"n":8071,"o":74.33,"t":"2025-12-23T05:00:00Z","v":319894,"vw":74.192486},{"c":74.28,"h":74.6,"l":73.6,"n":4458,"o":74.07,"t":"2025-12-24T05:00:00Z","v":153195,"vw":74.271106},{"c":74.52,"h":74.815,"l":73.56,"n":6388,"o":74.13,"t":"2025-12-26T05:00:00Z","v":266047,"vw":74.412635},{"c":74.37,"h":74.66,"l":73.8804,"n":6657,"o":74.11,"t":"2025-12-29T05:00:00Z","v":287199,"vw":74.340086},{"c":73.44,"h":74.4499,"l":73.02,"n":10645,"o":73.8,"t":"2025-12-30T05:00:00Z","v":515714,"vw":73.524528},{"c":72.16,"h":73.56,"l":72.06,"n":8932,"o":72.98,"t":"2025-12-31T05:00:00Z","v":467048,"vw":72.341971},{"c":69.43,"h":72.4598,"l":68.91,"n":15748,"o":72.35,"t":"2026-01-02T05:00:00Z","v":757884,"vw":69.864729},{"c":70.55,"h":71.17,"l":68.57,"n":11507,"o":68.89,"t":"2026-01-05T05:00:00Z","v":721177,"vw":70.509999},{"c":70.29,"h":70.84,"l":69.14,"n":11552,"o":69.93,"t":"2026-01-06T05:00:00Z","v":482932,"vw":70.197102},{"c":71.5,"h":72.485,"l":69.9,"n":10909,"o":71.08,"t":"2026-01-07T05:00:00Z","v":606287,"vw":71.455434},{"c":69.89,"h":70.88,"l":69.705,"n":11462,"o":70.88,"t":"2026-01-08T05:00:00Z","v":500354,"vw":70.008967},{"c":70.52,"h":70.9973,"l":69.0088,"n":14626,"o":69.95,"t":"2026-01-09T05:00:00Z","v":510310,"vw":70.380902},{"c":69.16,"h":70.24,"l":68.78,"n":10018,"o":69.79,"t":"2026-01-12T05:00:00Z","v":373052,"vw":69.294479},{"c":68.81,"h":70.02,"l":67.86,"n":10251,"o":70.02,"t":"2026-01-13T05:00:00Z","v":394203,"vw":68.792448},{"c":68.78,"h":68.92,"l":67.54,"n":8991,"o":68.47,"t":"2026-01-14T05:00:00Z","v":478839,"vw":68.484661},{"c":66.8,"h":69.2783,"l":66.42,"n":11867,"o":68.84,"t":"2026-01-15T05:00:00Z","v":515334,"vw":67.108861},{"c":65.07,"h":66.8,"l":64.875,"n":12000,"o":66.42,"t":"2026-01-16T05:00:00Z","v":605454,"vw":65.221727},{"c":63.86,"h":65.305,"l":63.44,"n":17524,"o":63.74,"t":"2026-01-20T05:00:00Z","v":843611,"vw":64.185317},{"c":65.54,"h":65.59,"l":63.745,"n":13965,"o":63.99,"t":"2026-01-21T05:00:00Z","v":686007,"vw":65.110684},{"c":68.49,"h":68.52,"l":65.89,"n":13228,"o":65.89,"t":"2026-01-22T05:00:00Z","v":699074,"vw":67.690055},{"c":68.48,"h":68.59,"l":67.66,"n":13826,"o":68.07,"t":"2026-01-23T05:00:00Z","v":740934,"vw":68.164813},{"c":68.84,"h":69.36,"l":67.965,"n":10189,"o":68.67,"t":"2026-01-26T05:00:00Z","v":462596,"vw":68.851315},{"c":65.14,"h":68.36,"l":64.78,"n":14247,"o":68.36,"t":"2026-01-27T05:00:00Z","v":871308,"vw":65.273025},{"c":65.09,"h":66.67,"l":64.92,"n":12458,"o":65.74,"t":"2026-01-28T05:00:00Z","v":666348,"vw":65.513881},{"c":61.41,"h":64.645,"l":60.24,"n":24498,"o":64.46,"t":"2026-01-29T05:00:00Z","v":1665326,"vw":61.818562},{"c":61.25,"h":62.22,"l":60.3,"n":21147,"o":61.21,"t":"2026-01-30T05:00:00Z","v":1263951,"vw":61.251326},{"c":60.5,"h":62.31,"l":60.45,"n":17451,"o":61.77,"t":"2026-02-02T05:00:00Z","v":717784,"vw":61.131125},{"c":57.05,"h":61.36,"l":56.41,"n":29820,"o":61.36,"t":"2026-02-03T05:00:00Z","v":1813736,"vw":57.391255},{"c":57.58,"h":57.94,"l":54.635,"n":28974,"o":56.29,"t":"2026-02-04T05:00:00Z","v":1675764,"vw":56.917635},{"c":55.17,"h":58.785,"l":54.8,"n":17619,"o":57.67,"t":"2026-02-05T05:00:00Z","v":714342,"vw":55.551239},{"c":57.02,"h":57.555,"l":55.48,"n":15036,"o":55.9,"t":"2026-02-06T05:00:00Z","v":894377,"vw":56.955985},{"c":56.44,"h":57.44,"l":56.14,"n":12363,"o":57.22,"t":"2026-02-09T05:00:00Z","v":657300,"vw":56.664795},{"c":57.33,"h":58.94,"l":56.84,"n":15213,"o":56.99,"t":"2026-02-10T05:00:00Z","v":848361,"vw":57.956146},{"c":56.62,"h":58.91,"l":54.83,"n":36734,"o":56.6,"t":"2026-02-11T05:00:00Z","v":2685820,"vw":56.148461},{"c":52.45,"h":56.7,"l":51.34,"n":44188,"o":54,"t":"2026-02-12T05:00:00Z","v":2757211,"vw":53.446005},{"c":53.23,"h":55.16,"l":52.85,"n":29465,"o":53.16,"t":"2026-02-13T05:00:00Z","v":2179041,"vw":53.992135},{"c":52.59,"h":54.27,"l":51.7,"n":18135,"o":54.14,"t":"2026-02-17T05:00:00Z","v":1071807,"vw":52.551396},{"c":52.33,"h":53.585,"l":52.14,"n":15182,"o":53.11,"t":"2026-02-18T05:00:00Z","v":796837,"vw":52.533992},{"c":51.7,"h":52.55,"l":51.45,"n":11238,"o":52.04,"t":"2026-02-19T05:00:00Z","v":541262,"vw":51.713864},{"c":50.78,"h":52.97,"l":50.48,"n":13905,"o":51.47,"t":"2026-02-20T05:00:00Z","v":842366,"vw":51.117074},{"c":47.36,"h":50.55,"l":47.15,"n":19128,"o":50.5,"t":"2026-02-23T05:00:00Z","v":1187999,"vw":47.921188},{"c":47.3,"h":48.94,"l":46.92,"n":18840,"o":47.39,"t":"2026-02-24T05:00:00Z","v":1069426,"vw":47.510057},{"c":47.2,"h":47.66,"l":46.16,"n":27555,"o":47.3,"t":"2026-02-25T05:00:00Z","v":1871927,"vw":47.284351},{"c":48.4,"h":48.81,"l":47.215,"n":34015,"o":47.49,"t":"2026-02-26T05:00:00Z","v":2797856,"vw":48.358306},{"c":48.12,"h":49.09,"l":46.24,"n":25518,"o":46.75,"t":"2026-02-27T05:00:00Z","v":1916808,"vw":48.117886},{"c":50.24,"h":50.84,"l":47.27,"n":25287,"o":47.27,"t":"2026-03-02T05:00:00Z","v":1800566,"vw":50.108239},{"c":50.53,"h":51.155,"l":48.56,"n":21608,"o":49.57,"t":"2026-03-03T05:00:00Z","v":1513193,"vw":50.186872},{"c":49.99,"h":50.35,"l":48.675,"n":31964,"o":50.35,"t":"2026-03-04T05:00:00Z","v":2620352,"vw":49.798462},{"c":52.07,"h":52.495,"l":49.96,"n":22835,"o":50.05,"t":"2026-03-05T05:00:00Z","v":1395049,"vw":51.77751},{"c":52.85,"h":52.96,"l":50.67,"n":19443,"o":52.19,"t":"2026-03-06T05:00:00Z","v":1245475,"vw":52.466036},{"c":52.75,"h":52.86,"l":50.47,"n":18941,"o":52.03,"t":"2026-03-09T04:00:00Z","v":1108839,"vw":51.950789},{"c":51.26,"h":53,"l":49.75,"n":18701,"o":52.29,"t":"2026-03-10T04:00:00Z","v":782083,"vw":51.096246},{"c":50.52,"h":52.3,"l":49.59,"n":14587,"o":51.61,"t":"2026-03-11T04:00:00Z","v":701870,"vw":50.362579},{"c":48.75,"h":50.89,"l":48.7,"n":13630,"o":49.93,"t":"2026-03-12T04:00:00Z","v":623630,"vw":49.451654},{"c":48.3,"h":49.82,"l":47.8,"n":15307,"o":48.86,"t":"2026-03-13T04:00:00Z","v":755702,"vw":48.516441},{"c":48.94,"h":49.22,"l":48.31,"n":13484,"o":48.58,"t":"2026-03-16T04:00:00Z","v":506517,"vw":48.896394},{"c":49.66,"h":51.35,"l":49.05,"n":13223,"o":49.05,"t":"2026-03-17T04:00:00Z","v":524337,"vw":49.889084},{"c":49.38,"h":50.03,"l":49.03,"n":16197,"o":49.03,"t":"2026-03-18T04:00:00Z","v":744193,"vw":49.481063},{"c":48.62,"h":50.95,"l":48.1,"n":14189,"o":49.64,"t":"2026-03-19T04:00:00Z","v":579766,"vw":48.872423},{"c":48.19,"h":48.7098,"l":47.26,"n":16047,"o":48.33,"t":"2026-03-20T04:00:00Z","v":1316245,"vw":48.19457},{"c":48.61,"h":49.64,"l":48.26,"n":13380,"o":49.19,"t":"2026-03-23T04:00:00Z","v":694446,"vw":48.800216},{"c":46.68,"h":48.465,"l":46.44,"n":13868,"o":48.01,"t":"2026-03-24T04:00:00Z","v":639548,"vw":46.86911},{"c":46.2,"h":48.23,"l":45.62,"n":13398,"o":47.4,"t":"2026-03-25T04:00:00Z","v":565971,"vw":46.376259},{"c":46.51,"h":47.705,"l":45.98,"n":12305,"o":45.98,"t":"2026-03-26T04:00:00Z","v":489208,"vw":46.589582},{"c":45.42,"h":46.03,"l":44.65,"n":14466,"o":46.03,"t":"2026-03-27T04:00:00Z","v":673008,"vw":45.335673},{"c":46.58,"h":47.2,"l":45.2401,"n":14366,"o":45.54,"t":"2026-03-30T04:00:00Z","v":581799,"vw":46.461485},{"c":47.3,"h":48.17,"l":46.165,"n":13340,"o":47.26,"t":"2026-03-31T04:00:00Z","v":625445,"vw":47.301006},{"c":47.4,"h":48.73,"l":46.445,"n":13420,"o":47.77,"t":"2026-04-01T04:00:00Z","v":653231,"vw":47.596726},{"c":47.74,"h":48.14,"l":46.19,"n":10916,"o":47.38,"t":"2026-04-02T04:00:00Z","v":470046,"vw":47.496182},{"c":48.73,"h":49.15,"l":47.21,"n":11716,"o":48.22,"t":"2026-04-06T04:00:00Z","v":506964,"vw":48.491344},{"c":49.41,"h":50.18,"l":48.65,"n":15126,"o":49.84,"t":"2026-04-07T04:00:00Z","v":816656,"vw":49.412241},{"c":48.22,"h":51.07,"l":47.9,"n":13496,"o":51.07,"t":"2026-04-08T04:00:00Z","v":639491,"vw":48.6789},{"c":46.04,"h":47.68,"l":45.22,"n":12542,"o":47.68,"t":"2026-04-09T04:00:00Z","v":569122,"vw":45.971247},{"c":45.87,"h":46.155,"l":44.74,"n":15794,"o":45.87,"t":"2026-04-10T04:00:00Z","v":899899,"vw":45.470628},{"c":47.98,"h":48.04,"l":45.76,"n":15042,"o":46.12,"t":"2026-04-13T04:00:00Z","v":503116,"vw":47.609579},{"c":48.19,"h":49.29,"l":47.98,"n":10054,"o":48.27,"t":"2026-04-14T04:00:00Z","v":352673,"vw":48.334303},{"c":50.11,"h":50.25,"l":48.69,"n":12823,"o":48.76,"t":"2026-04-15T04:00:00Z","v":551836,"vw":49.906427},{"c":51.01,"h":51.79,"l":50.565,"n":12763,"o":51.02,"t":"2026-04-16T04:00:00Z","v":581451,"vw":51.137794},{"c":51.81,"h":52.42,"l":51.37,"n":13537,"o":51.96,"t":"2026-04-17T04:00:00Z","v":584007,"vw":51.809774},{"c":53.27,"h":53.325,"l":51.5,"n":13339,"o":51.5,"t":"2026-04-20T04:00:00Z","v":722158,"vw":52.789794},{"c":52.26,"h":54.6,"l":52.145,"n":20390,"o":53.28,"t":"2026-04-21T04:00:00Z","v":1061161,"vw":52.944249},{"c":52.01,"h":53.11,"l":51.59,"n":16762,"o":52.48,"t":"2026-04-22T04:00:00Z","v":913890,"vw":52.155783},{"c":47.51,"h":50.97,"l":47.1,"n":19881,"o":50.55,"t":"2026-04-23T04:00:00Z","v":1037756,"vw":47.937775},{"c":49.46,"h":49.46,"l":47.19,"n":14450,"o":47.67,"t":"2026-04-24T04:00:00Z","v":738202,"vw":48.604005},{"c":48.56,"h":50.44,"l":48.5,"n":18289,"o":49.14,"t":"2026-04-27T04:00:00Z","v":907688,"vw":49.134347},{"c":50.16,"h":50.72,"l":49.255,"n":16892,"o":49.27,"t":"2026-04-28T04:00:00Z","v":923698,"vw":49.86523},{"c":52.51,"h":52.73,"l":49.18,"n":28003,"o":49.8,"t":"2026-04-29T04:00:00Z","v":2197552,"vw":51.371273},{"c":50.75,"h":50.89,"l":46.66,"n":42441,"o":47.28,"t":"2026-04-30T04:00:00Z","v":3196057,"vw":49.895515},{"c":51.23,"h":53.345,"l":50.67,"n":26103,"o":51.23,"t":"2026-05-01T04:00:00Z","v":1300333,"vw":51.528424},{"c":53.53,"h":53.98,"l":51.18,"n":17437,"o":51.46,"t":"2026-05-04T04:00:00Z","v":1071957,"vw":53.183415},{"c":52.35,"h":53.3,"l":51.905,"n":16108,"o":53.27,"t":"2026-05-05T04:00:00Z","v":1141556,"vw":52.518068},{"c":49.34,"h":51.91,"l":49.1,"n":14680,"o":51.91,"t":"2026-05-06T04:00:00Z","v":609025,"vw":49.541452},{"c":50.69,"h":52.2,"l":50.29,"n":13781,"o":50.52,"t":"2026-05-07T04:00:00Z","v":646017,"vw":50.951342},{"c":50.13,"h":50.95,"l":48.9901,"n":15766,"o":50.03,"t":"2026-05-08T04:00:00Z","v":931475,"vw":50.297565},{"c":47.3,"h":50.13,"l":46.485,"n":18416,"o":50.05,"t":"2026-05-11T04:00:00Z","v":1001690,"vw":47.40634},{"c":47,"h":48.42,"l":46.97,"n":13443,"o":47.69,"t":"2026-05-12T04:00:00Z","v":748455,"vw":47.289634},{"c":44.7,"h":46.885,"l":44.64,"n":18909,"o":46.21,"t":"2026-05-13T04:00:00Z","v":1236882,"vw":44.972645},{"c":45.08,"h":45.975,"l":44.455,"n":17132,"o":44.98,"t":"2026-05-14T04:00:00Z","v":712220,"vw":45.130313},{"c":45.16,"h":46.67,"l":44.99,"n":13198,"o":45.65,"t":"2026-05-15T04:00:00Z","v":607763,"vw":45.309347},{"c":46.88,"h":47.27,"l":44.93,"n":17131,"o":44.97,"t":"2026-05-18T04:00:00Z","v":782617,"vw":46.736633},{"c":47.23,"h":48.4299,"l":46.57,"n":20080,"o":47.89,"t":"2026-05-19T04:00:00Z","v":1254520,"vw":47.422874},{"c":47.08,"h":47.16,"l":44.99,"n":10969,"o":46.4,"t":"2026-05-20T04:00:00Z","v":469401,"vw":46.73429},{"c":46.29,"h":47.23,"l":45.27,"n":11266,"o":46.5,"t":"2026-05-21T04:00:00Z","v":486326,"vw":46.389524},{"c":46.12,"h":47.505,"l":46,"n":9907,"o":46.58,"t":"2026-05-22T04:00:00Z","v":453563,"vw":46.287836},{"c":45.42,"h":46.035,"l":44.99,"n":11050,"o":45.44,"t":"2026-05-26T04:00:00Z","v":456355,"vw":45.537915},{"c":44.91,"h":46.57,"l":44.76,"n":12058,"o":44.77,"t":"2026-05-27T04:00:00Z","v":614537,"vw":45.063613},{"c":45.14,"h":46.61,"l":44.5,"n":19105,"o":45.29,"t":"2026-05-28T04:00:00Z","v":1094928,"vw":45.381892},{"c":47.35,"h":47.54,"l":44.99,"n":20030,"o":45.53,"t":"2026-05-29T04:00:00Z","v":1078271,"vw":46.789985},{"c":52.57,"h":52.66,"l":48.4701,"n":24781,"o":49.5,"t":"2026-06-01T04:00:00Z","v":1503310,"vw":51.36878},{"c":48.88,"h":51.485,"l":48.01,"n":16216,"o":50.84,"t":"2026-06-02T04:00:00Z","v":745111,"vw":48.960875},{"c":45.42,"h":48.235,"l":44.93,"n":12358,"o":48.235,"t":"2026-06-03T04:00:00Z","v":502128,"vw":45.447952},{"c":44.85,"h":47.01,"l":44.85,"n":13401,"o":46.78,"t":"2026-06-04T04:00:00Z","v":512684,"vw":45.57457},{"c":45.71,"h":46.16,"l":44.49,"n":18752,"o":44.76,"t":"2026-06-05T04:00:00Z","v":818927,"vw":45.411802},{"c":44.82,"h":45.7,"l":44.715,"n":15847,"o":45.1,"t":"2026-06-08T04:00:00Z","v":746198,"vw":45.01948},{"c":44.39,"h":45.145,"l":43.41,"n":16348,"o":44.2,"t":"2026-06-09T04:00:00Z","v":731381,"vw":44.231428},{"c":44.09,"h":45.42,"l":42.98,"n":12291,"o":43.48,"t":"2026-06-10T04:00:00Z","v":583949,"vw":44.365286},{"c":43.32,"h":43.92,"l":42.28,"n":13027,"o":43.5,"t":"2026-06-11T04:00:00Z","v":503749,"vw":43.28593},{"c":43.89,"h":44.215,"l":42.32,"n":10283,"o":43.04,"t":"2026-06-12T04:00:00Z","v":460632,"vw":43.81695},{"c":44.05,"h":45.273,"l":43.2,"n":12738,"o":44.01,"t":"2026-06-15T04:00:00Z","v":505278,"vw":44.268526},{"c":45.13,"h":45.5,"l":43.51,"n":10578,"o":44.45,"t":"2026-06-16T04:00:00Z","v":488531,"vw":45.066553},{"c":43.77,"h":46.21,"l":43.505,"n":14674,"o":45.37,"t":"2026-06-17T04:00:00Z","v":618394,"vw":44.627003},{"c":42.85,"h":43.42,"l":42.47,"n":10481,"o":43.42,"t":"2026-06-18T04:00:00Z","v":1173352,"vw":42.924678},{"c":42.09,"h":43.125,"l":40.79,"n":13004,"o":43.125,"t":"2026-06-22T04:00:00Z","v":655407,"vw":41.874641},{"c":43.27,"h":43.63,"l":42.375,"n":11970,"o":42.83,"t":"2026-06-23T04:00:00Z","v":630358,"vw":43.060164},{"c":45.03,"h":45.3575,"l":43.08,"n":12340,"o":43.08,"t":"2026-06-24T04:00:00Z","v":641684,"vw":44.859579},{"c":44.04,"h":45.93,"l":43.495,"n":12504,"o":44.72,"t":"2026-06-25T04:00:00Z","v":506023,"vw":44.512544},{"c":47.91,"h":48,"l":44.45,"n":16689,"o":44.45,"t":"2026-06-26T04:00:00Z","v":2874305,"vw":47.560385},{"c":47.16,"h":48.58,"l":46.69,"n":15221,"o":47.71,"t":"2026-06-29T04:00:00Z","v":853993,"vw":47.323388},{"c":48.1,"h":48.32,"l":45.667,"n":12703,"o":46.27,"t":"2026-06-30T04:00:00Z","v":709541,"vw":47.674298},{"c":50.2,"h":51.31,"l":49.37,"n":19482,"o":49.37,"t":"2026-07-01T04:00:00Z","v":1306115,"vw":50.505471},{"c":52.63,"h":52.775,"l":50.08,"n":15725,"o":50.19,"t":"2026-07-02T04:00:00Z","v":1214664,"vw":52.093646},{"c":53.41,"h":53.715,"l":51.17,"n":11802,"o":51.91,"t":"2026-07-06T04:00:00Z","v":493695,"vw":53.107105},{"c":53.95,"h":55.64,"l":53.89,"n":12039,"o":54.71,"t":"2026-07-07T04:00:00Z","v":606728,"vw":54.375183},{"c":51.67,"h":52.94,"l":50.9601,"n":14533,"o":52.94,"t":"2026-07-08T04:00:00Z","v":590117,"vw":51.557432},{"c":52.14,"h":52.24,"l":49.84,"n":9169,"o":50.22,"t":"2026-07-09T04:00:00Z","v":355434,"vw":51.757934},{"c":51.83,"h":53.44,"l":51.41,"n":10320,"o":53.12,"t":"2026-07-10T04:00:00Z","v":516116,"vw":51.993441},{"c":52.66,"h":53.61,"l":51.88,"n":12475,"o":52.58,"t":"2026-07-13T04:00:00Z","v":563448,"vw":52.697626},{"c":51.75,"h":52.48,"l":50.55,"n":11229,"o":50.8,"t":"2026-07-14T04:00:00Z","v":655488,"vw":51.896058},{"c":52.62,"h":54.39,"l":52.01,"n":10210,"o":52.01,"t":"2026-07-15T04:00:00Z","v":670016,"vw":52.799942},{"c":55.58,"h":55.75,"l":52.95,"n":11916,"o":53.64,"t":"2026-07-16T04:00:00Z","v":858525,"vw":55.000123},{"c":54.86,"h":56.834,"l":54.41,"n":16217,"o":54.95,"t":"2026-07-17T04:00:00Z","v":1007785,"vw":55.121605},{"c":55.58,"h":56.29,"l":54.115,"n":14180,"o":54.29,"t":"2026-07-20T04:00:00Z","v":681329,"vw":55.478017},{"c":55.14,"h":55.785,"l":53.35,"n":17566,"o":53.99,"t":"2026-07-21T04:00:00Z","v":1089696,"vw":55.053576},{"c":52.86,"h":55.55,"l":51.71,"n":18744,"o":55.24,"t":"2026-07-22T04:00:00Z","v":1021015,"vw":52.71314},{"c":52.88,"h":54.11,"l":52.8,"n":17333,"o":53.65,"t":"2026-07-23T04:00:00Z","v":992834,"vw":53.222019},{"c":54.61,"h":55.44,"l":53.445,"n":15131,"o":53.99,"t":"2026-07-24T04:00:00Z","v":732647,"vw":54.644411},{"c":58.15,"h":59.17,"l":55.595,"n":21229,"o":55.9,"t":"2026-07-27T04:00:00Z","v":1054355,"vw":57.976939},{"c":59.24,"h":60.74,"l":58.2,"n":22221,"o":58.2,"t":"2026-07-28T04:00:00Z","v":1335649,"vw":59.456802},{"c":60.42,"h":61.6951,"l":58.94,"n":28648,"o":58.94,"t":"2026-07-29T04:00:00Z","v":1740962,"vw":60.611326},{"c":59.07,"h":63.76,"l":58.87,"n":34435,"o":61.735,"t":"2026-07-30T04:00:00Z","v":2000897,"vw":60.311049},{"c":60.87,"h":61.85,"l":58.01,"n":27010,"o":58.55,"t":"2026-07-31T04:00:00Z","v":1535416,"vw":60.774029},{"c":62.45,"h":63.69,"l":60.89,"n":18156,"o":61.54,"t":"2026-08-03T04:00:00Z","v":1053138,"vw":62.51737},{"c":63.98,"h":64.175,"l":61.02,"n":19217,"o":61.3,"t":"2026-08-04T04:00:00Z","v":1013923,"vw":63.471972},{"c":63.61,"h":65,"l":62.42,"n":16441,"o":64.73,"t":"2026-08-05T04:00:00Z","v":858483,"vw":63.55968},{"c":63.37,"h":63.63,"l":61.14,"n":15010,"o":62.51,"t":"2026-08-06T04:00:00Z","v":778572,"vw":63.130398},{"c":62.81,"h":64.6445,"l":62.65,"n":16132,"o":64.34,"t":"2026-08-07T04:00:00Z","v":660867,"vw":63.114007},{"c":63.48,"h":63.62,"l":61.92,"n":14110,"o":62.76,"t":"2026-08-10T04:00:00Z","v":693507,"vw":63.192442},{"c":63.36,"h":64.6,"l":62.565,"n":13727,"o":63.09,"t":"2026-08-11T04:00:00Z","v":447473,"vw":63.4702},{"c":62.55,"h":62.89,"l":61.335,"n":18014,"o":62.01,"t":"2026-08-12T04:00:00Z","v":885257,"vw":62.29963},{"c":66.22,"h":66.28,"l":62.43,"n":24630,"o":62.87,"t":"2026-08-13T04:00:00Z","v":840706,"vw":64.86132},{"c":64.73,"h":66.995,"l":64.255,"n":13886,"o":66.56,"t":"2026-08-14T04:00:00Z","v":604378,"vw":64.845685},{"c":64.41,"h":65.18,"l":61.0527,"n":15524,"o":63.7,"t":"2026-08-17T04:00:00Z","v":852514,"vw":64.350873},{"c":62.84,"h":65.675,"l":62.8,"n":16510,"o":65.37,"t":"2026-08-18T04:00:00Z","v":733187,"vw":63.734228},{"c":64.08,"h":65.765,"l":63.22,"n":11213,"o":63.22,"t":"2026-08-19T04:00:00Z","v":560504,"vw":64.636162},{"c":63.82,"h":64.93,"l":63.5,"n":13523,"o":64.2,"t":"2026-08-20T04:00:00Z","v":392695,"vw":63.968093},{"c":63.91,"h":64.32,"l":62.43,"n":16586,"o":63.46,"t":"2026-08-21T04:00:00Z","v":685845,"vw":63.772535},{"c":64.18,"h":64.85,"l":63.447,"n":15336,"o":64,"t":"2026-08-24T04:00:00Z","v":1030474,"vw":64.28388},{"c":63.89,"h":64.07,"l":62.52,"n":11347,"o":63.5,"t":"2026-08-25T04:00:00Z","v":615292,"vw":63.524985},{"c":64.99,"h":65.07,"l":62.45,"n":11458,"o":62.65,"t":"2026-08-26T04:00:00Z","v":523030,"vw":64.46494},{"c":65.68,"h":67.51,"l":65.6,"n":12893,"o":66,"t":"2026-08-27T04:00:00Z","v":578451,"vw":66.184552},{"c":65.13,"h":66.36,"l":64.79,"n":11981,"o":65.62,"t":"2026-08-28T04:00:00Z","v":443394,"vw":65.363003},{"c":65.04,"h":65.795,"l":63.85,"n":12179,"o":64.78,"t":"2026-08-31T04:00:00Z","v":736064,"vw":65.098147},{"c":63.91,"h":65.2,"l":63.5181,"n":11605,"o":64.15,"t":"2026-09-01T04:00:00Z","v":415045,"vw":64.083617},{"c":64.01,"h":64.945,"l":62.26,"n":11459,"o":62.96,"t":"2026-09-02T04:00:00Z","v":408067,"vw":64.014243},{"c":64.08,"h":66.31,"l":63.64,"n":11003,"o":65.02,"t":"2026-09-03T04:00:00Z","v":463056,"vw":64.310286},{"c":62.13,"h":63.565,"l":61.51,"n":12711,"o":63.36,"t":"2026-09-04T04:00:00Z","v":513687,"vw":62.197356},{"c":60.38,"h":61.22,"l":59.73,"n":12398,"o":61.22,"t":"2026-09-08T04:00:00Z","v":438437,"vw":60.263427},{"c":59.79,"h":60.755,"l":59.05,"n":12508,"o":60.19,"t":"2026-09-09T04:00:00Z","v":837135,"vw":59.838122},{"c":60.33,"h":60.91,"l":59.63,"n":12475,"o":59.81,"t":"2026-09-10T04:00:00Z","v":459462,"vw":60.214874},{"c":60.89,"h":61.33,"l":59.6101,"n":9186,"o":60.96,"t":"2026-09-11T04:00:00Z","v":365832,"vw":60.719668},{"c":61.95,"h":62.64,"l":61.22,"n":11851,"o":62.4,"t":"2026-09-14T04:00:00Z","v":509913,"vw":61.873394},{"c":60.08,"h":61.99,"l":59.85,"n":13434,"o":61.11,"t":"2026-09-15T04:00:00Z","v":793127,"vw":60.266885},{"c":59.55,"h":60.38,"l":59.11,"n":13509,"o":59.14,"t":"2026-09-16T04:00:00Z","v":631457,"vw":59.653915},{"c":57.95,"h":59.96,"l":57.925,"n":13143,"o":59.8,"t":"2026-09-17T04:00:00Z","v":473264,"vw":58.322965},{"c":58.73,"h":58.83,"l":56.97,"n":13222,"o":57.99,"t":"2026-09-18T04:00:00Z","v":1908824,"vw":58.600454},{"c":57.93,"h":59.39,"l":57.72,"n":13815,"o":59.32,"t":"2026-09-21T04:00:00Z","v":455399,"vw":57.967768},{"c":56.86,"h":59.62,"l":56.26,"n":13387,"o":59.17,"t":"2026-09-22T04:00:00Z","v":611273,"vw":57.041567},{"c":55.66,"h":57,"l":55.335,"n":13172,"o":56.72,"t":"2026-09-23T04:00:00Z","v":546571,"vw":56.04901},{"c":56.45,"h":56.63,"l":55.15,"n":13681,"o":56,"t":"2026-09-24T04:00:00Z","v":750342,"vw":56.114426},{"c":56.13,"h":56.97,"l":55.6401,"n":10443,"o":56.27,"t":"2026-09-25T04:00:00Z","v":503233,"vw":56.299379},{"c":55.1,"h":55.93,"l":54.51,"n":10885,"o":55.31,"t":"2026-09-28T04:00:00Z","v":527503,"vw":55.142578},{"c":55.12,"h":55.245,"l":54.52,"n":11149,"o":54.83,"t":"2026-09-29T04:00:00Z","v":550789,"vw":55.017318},{"c":55.44,"h":56.09,"l":54.7,"n":10540,"o":55.27,"t":"2026-09-30T04:00:00Z","v":584531,"vw":55.41428},{"c":56.48,"h":57.39,"l":55.475,"n":11447,"o":56.6,"t":"2026-10-01T04:00:00Z","v":698322,"vw":56.589046},{"c":56.38,"h":57.5,"l":55.665,"n":8446,"o":57.04,"t":"2026-10-02T04:00:00Z","v":427712,"vw":56.392201},{"c":58.21,"h":58.88,"l":55.775,"n":13416,"o":55.775,"t":"2026-10-05T04:00:00Z","v":727555,"vw":58.227556},{"c":57.42,"h":59.055,"l":57.14,"n":10221,"o":58.77,"t":"2026-10-06T04:00:00Z","v":484234,"vw":57.676338},{"c":57.63,"h":58.09,"l":56.8,"n":9517,"o":57.71,"t":"2026-10-07T04:00:00Z","v":570634,"vw":57.610636},{"c":58.69,"h":58.81,"l":57.39,"n":9323,"o":57.6,"t":"2026-10-08T04:00:00Z","v":559991,"vw":58.491954},{"c":58.6,"h":59.69,"l":58.55,"n":8686,"o":59.03,"t":"2026-10-09T04:00:00Z","v":400732,"vw":58.888698},{"c":59.2,"h":59.76,"l":58.49,"n":7160,"o":59.1,"t":"2026-10-12T04:00:00Z","v":352758,"vw":59.270558},{"c":59.28,"h":60.655,"l":59.06,"n":10575,"o":59.45,"t":"2026-10-13T04:00:00Z","v":475722,"vw":59.503686},{"c":59.43,"h":59.56,"l":58.8,"n":9710,"o":59.02,"t":"2026-10-14T04:00:00Z","v":413441,"vw":59.268978},{"c":62.17,"h":62.745,"l":60.12,"n":14439,"o":60.36,"t":"2026-10-15T04:00:00Z","v":871177,"vw":61.790422},{"c":61.93,"h":64.02,"l":61.685,"n":16806,"o":63.2,"t":"2026-10-16T04:00:00Z","v":841358,"vw":62.352159},{"c":62.22,"h":62.5498,"l":61.355,"n":12209,"o":61.63,"t":"2026-10-19T04:00:00Z","v":480529,"vw":62.10903},{"c":65.96,"h":66.715,"l":62.835,"n":16107,"o":63.01,"t":"2026-10-20T04:00:00Z","v":984653,"vw":65.832158},{"c":66.41,"h":67.66,"l":65.735,"n":15324,"o":65.96,"t":"2026-10-21T04:00:00Z","v":634277,"vw":66.729407},{"c":68.935,"h":69.44,"l":66.61,"n":9335,"o":67,"t":"2026-10-22T04:00:00Z","v":464752,"vw":68.078088}],"volatilityBars":[{"c":58.44,"h":59.39,"l":58.44,"n":143,"o":59.32,"t":"2026-09-21T13:30:00Z","v":6159,"vw":59.204719},{"c":58.41,"h":58.425,"l":57.925,"n":203,"o":58.07,"t":"2026-09-21T13:45:00Z","v":7904,"vw":58.104798},{"c":58.41,"h":58.61,"l":58.4,"n":108,"o":58.425,"t":"2026-09-21T14:00:00Z","v":4301,"vw":58.424635},{"c":58.175,"h":58.52,"l":58.14,"n":191,"o":58.42,"t":"2026-09-21T14:15:00Z","v":5966,"vw":58.345373},{"c":57.88,"h":58.21,"l":57.76,"n":272,"o":58.1375,"t":"2026-09-21T14:30:00Z","v":8927,"vw":57.965853},{"c":58.01,"h":58.145,"l":57.88,"n":339,"o":57.88,"t":"2026-09-21T14:45:00Z","v":12238,"vw":58.021947},{"c":57.98,"h":58.06,"l":57.9,"n":323,"o":57.99,"t":"2026-09-21T15:00:00Z","v":10179,"vw":57.98963},{"c":57.85,"h":57.91,"l":57.76,"n":359,"o":57.85,"t":"2026-09-21T15:15:00Z","v":10044,"vw":57.846772},{"c":58.03,"h":58.085,"l":57.87,"n":245,"o":57.87,"t":"2026-09-21T15:30:00Z","v":5930,"vw":57.992446},{"c":57.98,"h":58.08,"l":57.93,"n":343,"o":58,"t":"2026-09-21T15:45:00Z","v":10363,"vw":58.014788},{"c":58.17,"h":58.2485,"l":57.97,"n":466,"o":57.99,"t":"2026-09-21T16:00:00Z","v":17106,"vw":58.119867},{"c":58.13,"h":58.23,"l":58.13,"n":311,"o":58.22,"t":"2026-09-21T16:15:00Z","v":7036,"vw":58.160492},{"c":58.04,"h":58.15,"l":58.03,"n":270,"o":58.13,"t":"2026-09-21T16:30:00Z","v":6450,"vw":58.068964},{"c":57.8,"h":58,"l":57.8,"n":359,"o":58,"t":"2026-09-21T16:45:00Z","v":7694,"vw":57.90438},{"c":57.98,"h":57.99,"l":57.94,"n":92,"o":57.94,"t":"2026-09-21T17:00:00Z","v":2114,"vw":57.968417},{"c":58,"h":58.03,"l":57.92,"n":183,"o":57.985,"t":"2026-09-21T17:15:00Z","v":3709,"vw":57.984659},{"c":57.885,"h":58.015,"l":57.85,"n":344,"o":58.015,"t":"2026-09-21T17:30:00Z","v":7560,"vw":57.935326},{"c":57.887,"h":57.92,"l":57.86,"n":208,"o":57.88,"t":"2026-09-21T17:45:00Z","v":5031,"vw":57.88127},{"c":57.88,"h":58.06,"l":57.88,"n":451,"o":57.895,"t":"2026-09-21T18:00:00Z","v":9305,"vw":57.943698},{"c":57.88,"h":57.9,"l":57.82,"n":337,"o":57.88,"t":"2026-09-21T18:15:00Z","v":7092,"vw":57.857127},{"c":57.865,"h":57.9,"l":57.74,"n":402,"o":57.89,"t":"2026-09-21T18:30:00Z","v":10355,"vw":57.838922},{"c":57.825,"h":57.89,"l":57.795,"n":561,"o":57.865,"t":"2026-09-21T18:45:00Z","v":11090,"vw":57.846359},{"c":57.97,"h":58.025,"l":57.85,"n":465,"o":57.85,"t":"2026-09-21T19:00:00Z","v":10237,"vw":57.931675},{"c":57.93,"h":58.035,"l":57.93,"n":587,"o":57.965,"t":"2026-09-21T19:15:00Z","v":15676,"vw":57.97823},{"c":57.85,"h":57.975,"l":57.85,"n":926,"o":57.92,"t":"2026-09-21T19:30:00Z","v":27602,"vw":57.932676},{"c":57.94,"h":57.96,"l":57.72,"n":2353,"o":57.85,"t":"2026-09-21T19:45:00Z","v":83811,"vw":57.851454},{"c":57.93,"h":57.93,"l":57.93,"n":28,"o":57.93,"t":"2026-09-21T20:00:00Z","v":113715,"vw":57.93},{"c":58.5,"h":58.75,"l":58.4,"n":32,"o":58.4,"t":"2026-09-22T12:00:00Z","v":1160,"vw":58.525052},{"c":58.4,"h":58.4,"l":58.35,"n":8,"o":58.35,"t":"2026-09-22T12:45:00Z","v":321,"vw":58.375},{"c":58.4,"h":59.01,"l":58.25,"n":60,"o":58.83,"t":"2026-09-22T13:00:00Z","v":2574,"vw":58.650587},{"c":58.93,"h":59,"l":58.93,"n":10,"o":59,"t":"2026-09-22T13:15:00Z","v":784,"vw":58.939388},{"c":58.01,"h":59.62,"l":58.01,"n":103,"o":59.17,"t":"2026-09-22T13:30:00Z","v":11798,"vw":59.078491},{"c":57.585,"h":57.8,"l":57.26,"n":356,"o":57.8,"t":"2026-09-22T13:45:00Z","v":22251,"vw":57.628452},{"c":57.58,"h":58.05,"l":57.58,"n":356,"o":57.78,"t":"2026-09-22T14:00:00Z","v":13127,"vw":57.722158},{"c":56.91,"h":57.64,"l":56.91,"n":244,"o":57.54,"t":"2026-09-22T14:15:00Z","v":8374,"vw":57.339254},{"c":56.91,"h":56.91,"l":56.75,"n":195,"o":56.88,"t":"2026-09-22T14:30:00Z","v":4806,"vw":56.847474},{"c":56.5,"h":56.84,"l":56.5,"n":412,"o":56.82,"t":"2026-09-22T14:45:00Z","v":11994,"vw":56.6951},{"c":56.875,"h":56.98,"l":56.52,"n":395,"o":56.53,"t":"2026-09-22T15:00:00Z","v":17575,"vw":56.76157},{"c":56.86,"h":56.97,"l":56.74,"n":475,"o":56.875,"t":"2026-09-22T15:15:00Z","v":23871,"vw":56.842124},{"c":56.485,"h":56.86,"l":56.485,"n":370,"o":56.855,"t":"2026-09-22T15:30:00Z","v":11432,"vw":56.682745},{"c":56.26,"h":56.475,"l":56.26,"n":414,"o":56.475,"t":"2026-09-22T15:45:00Z","v":12849,"vw":56.409467},{"c":56.55,"h":56.55,"l":56.305,"n":251,"o":56.305,"t":"2026-09-22T16:00:00Z","v":7765,"vw":56.439765},{"c":56.65,"h":56.735,"l":56.51,"n":358,"o":56.535,"t":"2026-09-22T16:15:00Z","v":11977,"vw":56.631005},{"c":56.882,"h":56.92,"l":56.61,"n":316,"o":56.66,"t":"2026-09-22T16:30:00Z","v":10304,"vw":56.751605},{"c":56.96,"h":57.095,"l":56.86,"n":227,"o":56.98,"t":"2026-09-22T16:45:00Z","v":8609,"vw":56.948651},{"c":56.92,"h":57.01,"l":56.775,"n":260,"o":56.955,"t":"2026-09-22T17:00:00Z","v":7697,"vw":56.892669},{"c":57.195,"h":57.295,"l":56.93,"n":312,"o":56.93,"t":"2026-09-22T17:15:00Z","v":14645,"vw":57.025791},{"c":57.225,"h":57.275,"l":57.16,"n":390,"o":57.22,"t":"2026-09-22T17:30:00Z","v":11871,"vw":57.200821},{"c":57.36,"h":57.43,"l":57.17,"n":423,"o":57.23,"t":"2026-09-22T17:45:00Z","v":12124,"vw":57.278944},{"c":57.3,"h":57.42,"l":57.26,"n":505,"o":57.385,"t":"2026-09-22T18:00:00Z","v":15332,"vw":57.33554},{"c":57.1,"h":57.32,"l":57.085,"n":305,"o":57.32,"t":"2026-09-22T18:15:00Z","v":7505,"vw":57.172763},{"c":57.07,"h":57.265,"l":57.065,"n":429,"o":57.13,"t":"2026-09-22T18:30:00Z","v":8454,"vw":57.144638},{"c":57.045,"h":57.11,"l":57.03,"n":458,"o":57.05,"t":"2026-09-22T18:45:00Z","v":15385,"vw":57.059825},{"c":57.16,"h":57.22,"l":57.08,"n":496,"o":57.08,"t":"2026-09-22T19:00:00Z","v":17529,"vw":57.128503},{"c":57.23,"h":57.255,"l":57.135,"n":543,"o":57.145,"t":"2026-09-22T19:15:00Z","v":21850,"vw":57.202168},{"c":57.05,"h":57.26,"l":56.92,"n":810,"o":57.225,"t":"2026-09-22T19:30:00Z","v":26521,"vw":57.115781},{"c":56.9,"h":57.34,"l":56.79,"n":2277,"o":57.08,"t":"2026-09-22T19:45:00Z","v":135501,"vw":56.975596},{"c":56.86,"h":56.86,"l":56.86,"n":27,"o":56.86,"t":"2026-09-22T20:00:00Z","v":113895,"vw":56.86},{"c":56,"h":56,"l":56,"n":2,"o":56,"t":"2026-09-23T13:15:00Z","v":147,"vw":56},{"c":56.75,"h":57,"l":56.39,"n":179,"o":56.72,"t":"2026-09-23T13:30:00Z","v":27417,"vw":56.743056},{"c":56.24,"h":56.58,"l":56.12,"n":236,"o":56.41,"t":"2026-09-23T13:45:00Z","v":25904,"vw":56.286877},{"c":56.165,"h":56.245,"l":55.335,"n":521,"o":56.245,"t":"2026-09-23T14:00:00Z","v":19676,"vw":55.798421},{"c":56.125,"h":56.39,"l":56.11,"n":356,"o":56.28,"t":"2026-09-23T14:15:00Z","v":15636,"vw":56.261845},{"c":56.17,"h":56.32,"l":55.94,"n":650,"o":56.18,"t":"2026-09-23T14:30:00Z","v":25674,"vw":56.166252},{"c":56.46,"h":56.65,"l":56.2,"n":297,"o":56.2,"t":"2026-09-23T14:45:00Z","v":9451,"vw":56.379728},{"c":56.5,"h":56.61,"l":56.43,"n":237,"o":56.53,"t":"2026-09-23T15:00:00Z","v":7203,"vw":56.546948},{"c":56.395,"h":56.46,"l":56.26,"n":320,"o":56.3329,"t":"2026-09-23T15:15:00Z","v":10202,"vw":56.372714},{"c":56.45,"h":56.67,"l":56.395,"n":244,"o":56.395,"t":"2026-09-23T15:30:00Z","v":4377,"vw":56.526994},{"c":56.57,"h":56.57,"l":56.47,"n":245,"o":56.5,"t":"2026-09-23T15:45:00Z","v":6072,"vw":56.510846},{"c":56.65,"h":56.73,"l":56.56,"n":146,"o":56.56,"t":"2026-09-23T16:00:00Z","v":4159,"vw":56.645926},{"c":56.8,"h":56.98,"l":56.62,"n":368,"o":56.635,"t":"2026-09-23T16:15:00Z","v":33786,"vw":56.90562},{"c":56.63,"h":56.72,"l":56.6,"n":316,"o":56.72,"t":"2026-09-23T16:30:00Z","v":8623,"vw":56.65375},{"c":56.66,"h":56.66,"l":56.57,"n":199,"o":56.6,"t":"2026-09-23T16:45:00Z","v":4148,"vw":56.588273},{"c":56.48,"h":56.74,"l":56.48,"n":288,"o":56.69,"t":"2026-09-23T17:00:00Z","v":6261,"vw":56.590839},{"c":56.44,"h":56.49,"l":56.37,"n":277,"o":56.45,"t":"2026-09-23T17:15:00Z","v":8329,"vw":56.437571},{"c":56.32,"h":56.42,"l":56.257,"n":305,"o":56.37,"t":"2026-09-23T17:30:00Z","v":7243,"vw":56.333677},{"c":56.405,"h":56.4075,"l":56.405,"n":40,"o":56.4075,"t":"2026-09-23T17:45:00Z","v":864,"vw":56.406},{"c":56.4,"h":56.45,"l":56.36,"n":208,"o":56.41,"t":"2026-09-23T18:00:00Z","v":4483,"vw":56.420056},{"c":56.35,"h":56.46,"l":56.35,"n":271,"o":56.4158,"t":"2026-09-23T18:15:00Z","v":5443,"vw":56.405172},{"c":56.205,"h":56.295,"l":56.19,"n":230,"o":56.295,"t":"2026-09-23T18:30:00Z","v":5181,"vw":56.257905},{"c":56.155,"h":56.2,"l":56.13,"n":321,"o":56.185,"t":"2026-09-23T18:45:00Z","v":7231,"vw":56.168882},{"c":55.89,"h":56.12,"l":55.885,"n":574,"o":56.12,"t":"2026-09-23T19:00:00Z","v":15761,"vw":55.972332},{"c":55.835,"h":55.89,"l":55.76,"n":714,"o":55.86,"t":"2026-09-23T19:15:00Z","v":19212,"vw":55.815474},{"c":55.69,"h":55.81,"l":55.63,"n":752,"o":55.8,"t":"2026-09-23T19:30:00Z","v":21802,"vw":55.687516},{"c":55.66,"h":55.75,"l":55.51,"n":2161,"o":55.68,"t":"2026-09-23T19:45:00Z","v":98278,"vw":55.657479},{"c":55.66,"h":55.66,"l":55.66,"n":24,"o":55.66,"t":"2026-09-23T20:00:00Z","v":113890,"vw":55.66},{"c":55.21,"h":56.409,"l":55.21,"n":143,"o":56,"t":"2026-09-24T13:30:00Z","v":9523,"vw":55.858067},{"c":56.26,"h":56.405,"l":55.15,"n":526,"o":55.18,"t":"2026-09-24T13:45:00Z","v":30672,"vw":55.763448},{"c":56.015,"h":56.255,"l":55.83,"n":140,"o":56.255,"t":"2026-09-24T14:00:00Z","v":4329,"vw":56.086545},{"c":55.81,"h":56.17,"l":55.73,"n":307,"o":56.01,"t":"2026-09-24T14:15:00Z","v":12752,"vw":55.926028},{"c":56.1,"h":56.13,"l":55.8,"n":131,"o":55.91,"t":"2026-09-24T14:30:00Z","v":3751,"vw":55.991588},{"c":55.8,"h":56.08,"l":55.8,"n":169,"o":56.06,"t":"2026-09-24T14:45:00Z","v":4803,"vw":55.969039},{"c":55.9,"h":55.98,"l":55.72,"n":352,"o":55.82,"t":"2026-09-24T15:00:00Z","v":13369,"vw":55.85952},{"c":55.875,"h":55.92,"l":55.84,"n":271,"o":55.92,"t":"2026-09-24T15:15:00Z","v":10568,"vw":55.886263},{"c":55.63,"h":56,"l":55.58,"n":334,"o":55.88,"t":"2026-09-24T15:30:00Z","v":15087,"vw":55.791556},{"c":55.42,"h":55.61,"l":55.36,"n":659,"o":55.59,"t":"2026-09-24T15:45:00Z","v":53287,"vw":55.53877},{"c":55.64,"h":55.77,"l":55.3117,"n":357,"o":55.41,"t":"2026-09-24T16:00:00Z","v":24381,"vw":55.618624},{"c":55.9,"h":56.02,"l":55.62,"n":820,"o":55.7,"t":"2026-09-24T16:15:00Z","v":43360,"vw":55.800779},{"c":55.74,"h":55.92,"l":55.74,"n":346,"o":55.89,"t":"2026-09-24T16:30:00Z","v":14408,"vw":55.810011},{"c":56,"h":56,"l":55.72,"n":311,"o":55.72,"t":"2026-09-24T16:45:00Z","v":8358,"vw":55.883961},{"c":55.94,"h":55.965,"l":55.815,"n":386,"o":55.945,"t":"2026-09-24T17:00:00Z","v":18983,"vw":55.890663},{"c":55.9632,"h":56.06,"l":55.93,"n":219,"o":55.9999,"t":"2026-09-24T17:15:00Z","v":10706,"vw":55.998343},{"c":55.99,"h":56.13,"l":55.875,"n":232,"o":56.02,"t":"2026-09-24T17:30:00Z","v":6665,"vw":55.961586},{"c":56.05,"h":56.05,"l":55.935,"n":160,"o":55.935,"t":"2026-09-24T17:45:00Z","v":4000,"vw":56.003093},{"c":56.06,"h":56.16,"l":55.885,"n":226,"o":55.98,"t":"2026-09-24T18:00:00Z","v":8741,"vw":56.014851},{"c":56,"h":56.14,"l":55.9,"n":328,"o":56.12,"t":"2026-09-24T18:15:00Z","v":10978,"vw":56.019475},{"c":55.95,"h":56.01,"l":55.85,"n":346,"o":55.9,"t":"2026-09-24T18:30:00Z","v":12420,"vw":55.933781},{"c":55.945,"h":56.05,"l":55.89,"n":359,"o":56.01,"t":"2026-09-24T18:45:00Z","v":13684,"vw":55.98149},{"c":56.145,"h":56.235,"l":55.98,"n":470,"o":55.98,"t":"2026-09-24T19:00:00Z","v":20372,"vw":56.111055},{"c":56.22,"h":56.26,"l":56,"n":598,"o":56.1,"t":"2026-09-24T19:15:00Z","v":22854,"vw":56.141748},{"c":56.26,"h":56.41,"l":56.14,"n":591,"o":56.18,"t":"2026-09-24T19:30:00Z","v":19845,"vw":56.272817},{"c":56.46,"h":56.63,"l":56.13,"n":3236,"o":56.27,"t":"2026-09-24T19:45:00Z","v":208238,"vw":56.394958},{"c":56.45,"h":56.45,"l":56.45,"n":26,"o":56.45,"t":"2026-09-24T20:00:00Z","v":123106,"vw":56.45},{"c":55.89,"h":55.94,"l":55.89,"n":3,"o":55.94,"t":"2026-09-24T23:30:00Z","v":422,"vw":55.911259},{"c":56.22,"h":56.22,"l":56.22,"n":2,"o":56.22,"t":"2026-09-24T23:45:00Z","v":243,"vw":56.22},{"c":56.3,"h":56.9,"l":56.3,"n":20,"o":56.9,"t":"2026-09-25T13:00:00Z","v":679,"vw":56.619516},{"c":56.41,"h":56.41,"l":55.7,"n":40,"o":55.7,"t":"2026-09-25T13:15:00Z","v":1245,"vw":56.011727},{"c":56.215,"h":56.45,"l":55.8,"n":82,"o":56.27,"t":"2026-09-25T13:30:00Z","v":4951,"vw":56.23852},{"c":56.26,"h":56.26,"l":56.195,"n":9,"o":56.195,"t":"2026-09-25T13:45:00Z","v":232,"vw":56.2275},{"c":56.06,"h":56.28,"l":55.6401,"n":170,"o":56.22,"t":"2026-09-25T14:00:00Z","v":7107,"vw":56.03606},{"c":56.37,"h":56.37,"l":56.12,"n":67,"o":56.22,"t":"2026-09-25T14:15:00Z","v":2236,"vw":56.223757},{"c":56.3,"h":56.39,"l":56.22,"n":164,"o":56.24,"t":"2026-09-25T14:30:00Z","v":7319,"vw":56.295225},{"c":56.18,"h":56.39,"l":56.15,"n":199,"o":56.19,"t":"2026-09-25T14:45:00Z","v":6127,"vw":56.255557},{"c":56.61,"h":56.68,"l":56.56,"n":189,"o":56.56,"t":"2026-09-25T15:00:00Z","v":6625,"vw":56.605164},{"c":56.58,"h":56.745,"l":56.58,"n":190,"o":56.59,"t":"2026-09-25T15:15:00Z","v":6388,"vw":56.641839},{"c":56.275,"h":56.7,"l":56.275,"n":232,"o":56.61,"t":"2026-09-25T15:30:00Z","v":5881,"vw":56.559406},{"c":56.58,"h":56.63,"l":56.08,"n":280,"o":56.12,"t":"2026-09-25T15:45:00Z","v":8777,"vw":56.395334},{"c":56.68,"h":56.78,"l":56.64,"n":205,"o":56.64,"t":"2026-09-25T16:00:00Z","v":6906,"vw":56.699193},{"c":56.905,"h":56.97,"l":56.61,"n":385,"o":56.715,"t":"2026-09-25T16:15:00Z","v":13977,"vw":56.836074},{"c":56.79,"h":56.97,"l":56.682,"n":274,"o":56.97,"t":"2026-09-25T16:30:00Z","v":8302,"vw":56.824671},{"c":56.54,"h":56.79,"l":56.54,"n":167,"o":56.79,"t":"2026-09-25T16:45:00Z","v":4839,"vw":56.686289},{"c":56.66,"h":56.73,"l":56.61,"n":143,"o":56.61,"t":"2026-09-25T17:00:00Z","v":3783,"vw":56.655476},{"c":56.52,"h":56.665,"l":56.51,"n":286,"o":56.66,"t":"2026-09-25T17:15:00Z","v":9245,"vw":56.577203},{"c":56.6,"h":56.64,"l":56.52,"n":306,"o":56.55,"t":"2026-09-25T17:30:00Z","v":8353,"vw":56.552029},{"c":56.61,"h":56.64,"l":56.54,"n":257,"o":56.56,"t":"2026-09-25T17:45:00Z","v":8547,"vw":56.578573},{"c":56.56,"h":56.72,"l":56.56,"n":323,"o":56.59,"t":"2026-09-25T18:00:00Z","v":10365,"vw":56.599856},{"c":56.53,"h":56.61,"l":56.46,"n":350,"o":56.61,"t":"2026-09-25T18:15:00Z","v":10714,"vw":56.538216},{"c":56.45,"h":56.54,"l":56.45,"n":187,"o":56.54,"t":"2026-09-25T18:30:00Z","v":5017,"vw":56.491891},{"c":56.54,"h":56.58,"l":56.43,"n":445,"o":56.48,"t":"2026-09-25T18:45:00Z","v":11115,"vw":56.499841},{"c":56.52,"h":56.52,"l":56.345,"n":364,"o":56.5,"t":"2026-09-25T19:00:00Z","v":16291,"vw":56.411701},{"c":56.26,"h":56.54,"l":56.24,"n":436,"o":56.535,"t":"2026-09-25T19:15:00Z","v":14477,"vw":56.43402},{"c":56.35,"h":56.375,"l":56.19,"n":683,"o":56.24,"t":"2026-09-25T19:30:00Z","v":23477,"vw":56.317006},{"c":56.15,"h":56.495,"l":56.12,"n":2359,"o":56.37,"t":"2026-09-25T19:45:00Z","v":117909,"vw":56.233652},{"c":56.13,"h":56.13,"l":56.13,"n":26,"o":56.13,"t":"2026-09-25T20:00:00Z","v":153981,"vw":56.13},{"c":55.51,"h":55.52,"l":55.51,"n":15,"o":55.52,"t":"2026-09-28T12:30:00Z","v":531,"vw":55.515},{"c":55.5,"h":55.5,"l":55.5,"n":18,"o":55.5,"t":"2026-09-28T13:00:00Z","v":372,"vw":55.5},{"c":55.71,"h":55.71,"l":55.2,"n":22,"o":55.2,"t":"2026-09-28T13:15:00Z","v":440,"vw":55.562559},{"c":55.32,"h":55.32,"l":54.51,"n":216,"o":55.31,"t":"2026-09-28T13:30:00Z","v":15997,"vw":55.045583},{"c":55.265,"h":55.425,"l":55.225,"n":50,"o":55.26,"t":"2026-09-28T13:45:00Z","v":1638,"vw":55.277257},{"c":55.61,"h":55.93,"l":55.34,"n":405,"o":55.45,"t":"2026-09-28T14:00:00Z","v":11344,"vw":55.61237},{"c":55.6,"h":55.665,"l":55.455,"n":157,"o":55.665,"t":"2026-09-28T14:15:00Z","v":5791,"vw":55.573991},{"c":55.39,"h":55.6,"l":55.39,"n":68,"o":55.6,"t":"2026-09-28T14:30:00Z","v":1802,"vw":55.502857},{"c":55.19,"h":55.4,"l":55.16,"n":181,"o":55.4,"t":"2026-09-28T14:45:00Z","v":6767,"vw":55.299695},{"c":55.28,"h":55.31,"l":55.08,"n":438,"o":55.18,"t":"2026-09-28T15:00:00Z","v":19528,"vw":55.148408},{"c":55.29,"h":55.37,"l":55.175,"n":309,"o":55.32,"t":"2026-09-28T15:15:00Z","v":8831,"vw":55.295454},{"c":55.36,"h":55.46,"l":55.22,"n":280,"o":55.36,"t":"2026-09-28T15:30:00Z","v":9925,"vw":55.350853},{"c":55.14,"h":55.39,"l":55.1,"n":251,"o":55.32,"t":"2026-09-28T15:45:00Z","v":7198,"vw":55.224447},{"c":55.185,"h":55.25,"l":55.17,"n":167,"o":55.22,"t":"2026-09-28T16:00:00Z","v":5113,"vw":55.199258},{"c":55.37,"h":55.375,"l":55.17,"n":252,"o":55.17,"t":"2026-09-28T16:15:00Z","v":6556,"vw":55.265256},{"c":55.15,"h":55.25,"l":55.15,"n":181,"o":55.21,"t":"2026-09-28T16:30:00Z","v":6096,"vw":55.205405},{"c":55.18,"h":55.285,"l":55.18,"n":170,"o":55.22,"t":"2026-09-28T16:45:00Z","v":4653,"vw":55.238072},{"c":55.41,"h":55.56,"l":55.2001,"n":278,"o":55.2581,"t":"2026-09-28T17:00:00Z","v":8669,"vw":55.33938},{"c":55.31,"h":55.36,"l":55.08,"n":217,"o":55.35,"t":"2026-09-28T17:15:00Z","v":14154,"vw":55.157216},{"c":55.365,"h":55.45,"l":55.195,"n":191,"o":55.31,"t":"2026-09-28T17:30:00Z","v":4446,"vw":55.330109},{"c":55.335,"h":55.38,"l":55.3,"n":143,"o":55.375,"t":"2026-09-28T17:45:00Z","v":3314,"vw":55.354048},{"c":55.46,"h":55.595,"l":55.3,"n":313,"o":55.3,"t":"2026-09-28T18:00:00Z","v":9181,"vw":55.474053},{"c":55.34,"h":55.485,"l":55.26,"n":166,"o":55.485,"t":"2026-09-28T18:15:00Z","v":4343,"vw":55.380862},{"c":55.195,"h":55.34,"l":55.165,"n":285,"o":55.31,"t":"2026-09-28T18:30:00Z","v":8340,"vw":55.272697},{"c":55.1797,"h":55.21,"l":55.15,"n":248,"o":55.2,"t":"2026-09-28T18:45:00Z","v":7023,"vw":55.179371},{"c":55.08,"h":55.17,"l":55.06,"n":312,"o":55.17,"t":"2026-09-28T19:00:00Z","v":12639,"vw":55.110572},{"c":55.08,"h":55.125,"l":55.06,"n":444,"o":55.08,"t":"2026-09-28T19:15:00Z","v":9610,"vw":55.090073},{"c":55.025,"h":55.11,"l":55.02,"n":671,"o":55.075,"t":"2026-09-28T19:30:00Z","v":21380,"vw":55.058848},{"c":55.11,"h":55.17,"l":54.99,"n":2324,"o":55.01,"t":"2026-09-28T19:45:00Z","v":101905,"vw":55.043888},{"c":55.1,"h":55.1,"l":55.1,"n":38,"o":55.1,"t":"2026-09-28T20:00:00Z","v":180275,"vw":55.1},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-09-29T11:00:00Z","v":1000,"vw":54.25},{"c":54.76,"h":55.045,"l":54.59,"n":139,"o":54.83,"t":"2026-09-29T13:30:00Z","v":9265,"vw":54.819461},{"c":54.85,"h":55.08,"l":54.74,"n":157,"o":54.83,"t":"2026-09-29T13:45:00Z","v":7928,"vw":54.891855},{"c":55.14,"h":55.22,"l":54.88,"n":164,"o":54.88,"t":"2026-09-29T14:00:00Z","v":5225,"vw":55.108077},{"c":55.14,"h":55.18,"l":55.105,"n":119,"o":55.13,"t":"2026-09-29T14:15:00Z","v":4425,"vw":55.144075},{"c":55.04,"h":55.075,"l":54.93,"n":134,"o":55.075,"t":"2026-09-29T14:30:00Z","v":4207,"vw":54.98807},{"c":54.92,"h":55.075,"l":54.89,"n":168,"o":55.075,"t":"2026-09-29T14:45:00Z","v":5987,"vw":54.964834},{"c":54.89,"h":54.99,"l":54.7912,"n":226,"o":54.96,"t":"2026-09-29T15:00:00Z","v":10168,"vw":54.869763},{"c":54.92,"h":54.93,"l":54.84,"n":164,"o":54.865,"t":"2026-09-29T15:15:00Z","v":5672,"vw":54.884211},{"c":55.095,"h":55.1,"l":54.975,"n":221,"o":54.975,"t":"2026-09-29T15:30:00Z","v":5205,"vw":55.033495},{"c":54.78,"h":55.065,"l":54.78,"n":256,"o":55.0501,"t":"2026-09-29T15:45:00Z","v":9310,"vw":54.952998},{"c":54.79,"h":54.88,"l":54.655,"n":222,"o":54.775,"t":"2026-09-29T16:00:00Z","v":10433,"vw":54.754284},{"c":54.69,"h":54.77,"l":54.66,"n":124,"o":54.77,"t":"2026-09-29T16:15:00Z","v":4003,"vw":54.709668},{"c":54.52,"h":54.63,"l":54.52,"n":175,"o":54.58,"t":"2026-09-29T16:30:00Z","v":3697,"vw":54.592899},{"c":54.84,"h":54.885,"l":54.59,"n":461,"o":54.595,"t":"2026-09-29T16:45:00Z","v":21056,"vw":54.817155},{"c":54.7,"h":54.85,"l":54.7,"n":229,"o":54.84,"t":"2026-09-29T17:00:00Z","v":7655,"vw":54.772089},{"c":54.59,"h":54.76,"l":54.59,"n":165,"o":54.7,"t":"2026-09-29T17:15:00Z","v":5009,"vw":54.681552},{"c":54.745,"h":54.825,"l":54.59,"n":493,"o":54.61,"t":"2026-09-29T17:30:00Z","v":16709,"vw":54.729043},{"c":54.795,"h":54.82,"l":54.715,"n":191,"o":54.775,"t":"2026-09-29T17:45:00Z","v":4866,"vw":54.777236},{"c":54.84,"h":54.865,"l":54.75,"n":427,"o":54.82,"t":"2026-09-29T18:00:00Z","v":13227,"vw":54.818061},{"c":54.805,"h":54.86,"l":54.785,"n":390,"o":54.86,"t":"2026-09-29T18:15:00Z","v":17591,"vw":54.812551},{"c":55.02,"h":55.065,"l":54.82,"n":746,"o":54.83,"t":"2026-09-29T18:30:00Z","v":29502,"vw":54.927366},{"c":54.99,"h":55.035,"l":54.97,"n":394,"o":55.03,"t":"2026-09-29T18:45:00Z","v":13857,"vw":54.990638},{"c":55.03,"h":55.08,"l":54.91,"n":492,"o":55.02,"t":"2026-09-29T19:00:00Z","v":16811,"vw":54.995646},{"c":55.16,"h":55.24,"l":55.03,"n":472,"o":55.03,"t":"2026-09-29T19:15:00Z","v":14972,"vw":55.151056},{"c":55.17,"h":55.245,"l":55.055,"n":664,"o":55.135,"t":"2026-09-29T19:30:00Z","v":22520,"vw":55.162864},{"c":55.12,"h":55.23,"l":54.95,"n":2218,"o":55.14,"t":"2026-09-29T19:45:00Z","v":124833,"vw":55.122567},{"c":55.12,"h":55.12,"l":55.12,"n":19,"o":55.12,"t":"2026-09-29T20:00:00Z","v":115655,"vw":55.12},{"c":55.42,"h":55.66,"l":54.7,"n":152,"o":55.27,"t":"2026-09-30T13:30:00Z","v":9038,"vw":55.331567},{"c":55.535,"h":55.795,"l":55.385,"n":69,"o":55.795,"t":"2026-09-30T13:45:00Z","v":3054,"vw":55.533513},{"c":55.33,"h":55.48,"l":55.185,"n":211,"o":55.185,"t":"2026-09-30T14:00:00Z","v":7142,"vw":55.335106},{"c":55.26,"h":55.43,"l":55.08,"n":152,"o":55.2702,"t":"2026-09-30T14:15:00Z","v":5438,"vw":55.264595},{"c":55.625,"h":55.7,"l":55.25,"n":204,"o":55.27,"t":"2026-09-30T14:30:00Z","v":5533,"vw":55.462428},{"c":55.695,"h":55.8,"l":55.655,"n":150,"o":55.72,"t":"2026-09-30T14:45:00Z","v":4770,"vw":55.750063},{"c":55.92,"h":55.95,"l":55.705,"n":194,"o":55.705,"t":"2026-09-30T15:00:00Z","v":5692,"vw":55.832168},{"c":55.82,"h":56.09,"l":55.79,"n":127,"o":55.995,"t":"2026-09-30T15:15:00Z","v":3273,"vw":55.937634},{"c":55.84,"h":55.91,"l":55.73,"n":196,"o":55.91,"t":"2026-09-30T15:30:00Z","v":7522,"vw":55.850519},{"c":55.78,"h":55.835,"l":55.73,"n":93,"o":55.835,"t":"2026-09-30T15:45:00Z","v":3390,"vw":55.803119},{"c":55.685,"h":55.84,"l":55.685,"n":216,"o":55.78,"t":"2026-09-30T16:00:00Z","v":4798,"vw":55.788016},{"c":55.805,"h":55.81,"l":55.5501,"n":216,"o":55.685,"t":"2026-09-30T16:15:00Z","v":6091,"vw":55.716313},{"c":55.71,"h":55.84,"l":55.71,"n":132,"o":55.82,"t":"2026-09-30T16:30:00Z","v":5023,"vw":55.786389},{"c":55.59,"h":55.7,"l":55.59,"n":116,"o":55.7,"t":"2026-09-30T16:45:00Z","v":2782,"vw":55.618753},{"c":55.51,"h":55.63,"l":55.51,"n":214,"o":55.53,"t":"2026-09-30T17:00:00Z","v":5285,"vw":55.569915},{"c":55.5,"h":55.5,"l":55.39,"n":263,"o":55.48,"t":"2026-09-30T17:15:00Z","v":7231,"vw":55.458693},{"c":55.53,"h":55.58,"l":55.44,"n":436,"o":55.525,"t":"2026-09-30T17:30:00Z","v":36460,"vw":55.486984},{"c":55.435,"h":55.59,"l":55.435,"n":183,"o":55.545,"t":"2026-09-30T17:45:00Z","v":5233,"vw":55.511191},{"c":55.445,"h":55.49,"l":55.355,"n":198,"o":55.41,"t":"2026-09-30T18:00:00Z","v":8158,"vw":55.435102},{"c":55.38,"h":55.43,"l":55.32,"n":209,"o":55.4,"t":"2026-09-30T18:15:00Z","v":6260,"vw":55.408054},{"c":55.4,"h":55.44,"l":55.33,"n":243,"o":55.365,"t":"2026-09-30T18:30:00Z","v":4239,"vw":55.379944},{"c":55.48,"h":55.48,"l":55.35,"n":187,"o":55.395,"t":"2026-09-30T18:45:00Z","v":4692,"vw":55.394083},{"c":55.355,"h":55.54,"l":55.355,"n":436,"o":55.48,"t":"2026-09-30T19:00:00Z","v":14257,"vw":55.479611},{"c":55.45,"h":55.465,"l":55.35,"n":427,"o":55.355,"t":"2026-09-30T19:15:00Z","v":15192,"vw":55.398642},{"c":55.17,"h":55.49,"l":55.15,"n":956,"o":55.42,"t":"2026-09-30T19:30:00Z","v":68196,"vw":55.313053},{"c":55.46,"h":55.48,"l":55.025,"n":2050,"o":55.155,"t":"2026-09-30T19:45:00Z","v":104942,"vw":55.270205},{"c":55.44,"h":55.45,"l":55.44,"n":46,"o":55.45,"t":"2026-09-30T20:00:00Z","v":148404,"vw":55.440009},{"c":55.6,"h":55.6,"l":55.6,"n":8,"o":55.6,"t":"2026-10-01T11:00:00Z","v":640,"vw":55.6},{"c":56,"h":56,"l":56,"n":4,"o":56,"t":"2026-10-01T11:15:00Z","v":600,"vw":56},{"c":56,"h":56.01,"l":56,"n":6,"o":56.01,"t":"2026-10-01T11:30:00Z","v":364,"vw":56.002778},{"c":55.82,"h":55.9,"l":55.82,"n":11,"o":55.9,"t":"2026-10-01T12:15:00Z","v":985,"vw":55.875188},{"c":56.19,"h":57.33,"l":55.95,"n":199,"o":56.6,"t":"2026-10-01T13:30:00Z","v":23633,"vw":56.815096},{"c":56.12,"h":56.355,"l":55.96,"n":122,"o":56.275,"t":"2026-10-01T13:45:00Z","v":5035,"vw":56.131231},{"c":56.51,"h":56.71,"l":56.03,"n":570,"o":56.03,"t":"2026-10-01T14:00:00Z","v":36779,"vw":56.532072},{"c":56.63,"h":56.96,"l":56.19,"n":307,"o":56.53,"t":"2026-10-01T14:15:00Z","v":11199,"vw":56.593631},{"c":55.96,"h":56.49,"l":55.79,"n":181,"o":56.475,"t":"2026-10-01T14:30:00Z","v":6258,"vw":56.183333},{"c":55.64,"h":55.76,"l":55.475,"n":300,"o":55.68,"t":"2026-10-01T14:45:00Z","v":8089,"vw":55.606761},{"c":56.06,"h":56.06,"l":55.72,"n":206,"o":55.8,"t":"2026-10-01T15:00:00Z","v":5476,"vw":55.908461},{"c":55.665,"h":56.105,"l":55.64,"n":287,"o":56,"t":"2026-10-01T15:15:00Z","v":12124,"vw":55.902621},{"c":55.835,"h":55.92,"l":55.66,"n":196,"o":55.665,"t":"2026-10-01T15:30:00Z","v":7324,"vw":55.782694},{"c":56.095,"h":56.095,"l":55.74,"n":282,"o":55.74,"t":"2026-10-01T15:45:00Z","v":8598,"vw":55.904741},{"c":56.31,"h":56.31,"l":56.01,"n":245,"o":56.085,"t":"2026-10-01T16:00:00Z","v":7900,"vw":56.169204},{"c":56.56,"h":56.715,"l":56.15,"n":214,"o":56.22,"t":"2026-10-01T16:15:00Z","v":62705,"vw":56.41526},{"c":56.48,"h":56.715,"l":56.44,"n":291,"o":56.715,"t":"2026-10-01T16:30:00Z","v":17797,"vw":56.564849},{"c":56.65,"h":56.805,"l":56.53,"n":266,"o":56.56,"t":"2026-10-01T16:45:00Z","v":22585,"vw":56.659563},{"c":56.72,"h":56.97,"l":56.66,"n":289,"o":56.78,"t":"2026-10-01T17:00:00Z","v":7788,"vw":56.820871},{"c":57.025,"h":57.085,"l":56.76,"n":325,"o":56.84,"t":"2026-10-01T17:15:00Z","v":10192,"vw":56.904208},{"c":57.3,"h":57.31,"l":57.02,"n":331,"o":57.06,"t":"2026-10-01T17:30:00Z","v":11259,"vw":57.140926},{"c":56.94,"h":57.39,"l":56.91,"n":188,"o":57.325,"t":"2026-10-01T17:45:00Z","v":7011,"vw":57.166888},{"c":57.17,"h":57.2,"l":56.97,"n":298,"o":57.06,"t":"2026-10-01T18:00:00Z","v":8405,"vw":57.072211},{"c":57.07,"h":57.17,"l":57.035,"n":375,"o":57.07,"t":"2026-10-01T18:15:00Z","v":11064,"vw":57.101655},{"c":57.25,"h":57.33,"l":57.07,"n":264,"o":57.13,"t":"2026-10-01T18:30:00Z","v":11357,"vw":57.225581},{"c":57.065,"h":57.27,"l":57.04,"n":335,"o":57.17,"t":"2026-10-01T18:45:00Z","v":21251,"vw":57.208322},{"c":57,"h":57.1,"l":56.91,"n":365,"o":57.1,"t":"2026-10-01T19:00:00Z","v":13561,"vw":56.993174},{"c":56.67,"h":57.03,"l":56.59,"n":511,"o":57.03,"t":"2026-10-01T19:15:00Z","v":18782,"vw":56.770855},{"c":56.66,"h":57,"l":56.63,"n":1470,"o":56.675,"t":"2026-10-01T19:30:00Z","v":90740,"vw":56.765232},{"c":56.51,"h":56.77,"l":56.29,"n":1935,"o":56.69,"t":"2026-10-01T19:45:00Z","v":103836,"vw":56.543738},{"c":56.48,"h":56.48,"l":56.48,"n":30,"o":56.48,"t":"2026-10-01T20:00:00Z","v":123897,"vw":56.48},{"c":54.5,"h":54.5,"l":54.5,"n":2,"o":54.5,"t":"2026-10-02T12:00:00Z","v":101,"vw":54.5},{"c":56.68,"h":57.5,"l":56.5,"n":157,"o":57.04,"t":"2026-10-02T13:30:00Z","v":11477,"vw":56.856611},{"c":56.49,"h":56.71,"l":56.11,"n":133,"o":56.71,"t":"2026-10-02T13:45:00Z","v":8633,"vw":56.52489},{"c":56.42,"h":56.689,"l":56.1701,"n":196,"o":56.515,"t":"2026-10-02T14:00:00Z","v":9095,"vw":56.374461},{"c":56.44,"h":56.44,"l":56.16,"n":168,"o":56.35,"t":"2026-10-02T14:15:00Z","v":4739,"vw":56.252444},{"c":56.65,"h":56.65,"l":56.48,"n":122,"o":56.53,"t":"2026-10-02T14:30:00Z","v":4517,"vw":56.614483},{"c":56.24,"h":56.69,"l":56.24,"n":207,"o":56.595,"t":"2026-10-02T14:45:00Z","v":8634,"vw":56.501057},{"c":55.765,"h":56.135,"l":55.765,"n":226,"o":56.076,"t":"2026-10-02T15:00:00Z","v":8086,"vw":55.937382},{"c":56,"h":56,"l":55.665,"n":199,"o":55.72,"t":"2026-10-02T15:15:00Z","v":5955,"vw":55.781498},{"c":55.88,"h":56.105,"l":55.88,"n":140,"o":55.9932,"t":"2026-10-02T15:30:00Z","v":12451,"vw":56.046807},{"c":55.98,"h":56.1,"l":55.96,"n":120,"o":55.99,"t":"2026-10-02T15:45:00Z","v":5241,"vw":56.006273},{"c":56.616,"h":56.616,"l":56.015,"n":376,"o":56.015,"t":"2026-10-02T16:00:00Z","v":41275,"vw":56.188862},{"c":56.59,"h":56.69,"l":56.4,"n":225,"o":56.505,"t":"2026-10-02T16:15:00Z","v":7193,"vw":56.583738},{"c":56.76,"h":56.805,"l":56.62,"n":112,"o":56.62,"t":"2026-10-02T16:30:00Z","v":3909,"vw":56.706871},{"c":56.76,"h":56.76,"l":56.65,"n":55,"o":56.735,"t":"2026-10-02T16:45:00Z","v":3736,"vw":56.739254},{"c":56.64,"h":56.8499,"l":56.64,"n":186,"o":56.75,"t":"2026-10-02T17:00:00Z","v":4705,"vw":56.702614},{"c":56.57,"h":56.705,"l":56.39,"n":247,"o":56.705,"t":"2026-10-02T17:15:00Z","v":11549,"vw":56.53038},{"c":56.8725,"h":56.89,"l":56.68,"n":162,"o":56.72,"t":"2026-10-02T17:30:00Z","v":5698,"vw":56.742745},{"c":56.95,"h":56.95,"l":56.875,"n":47,"o":56.94,"t":"2026-10-02T17:45:00Z","v":1250,"vw":56.9275},{"c":56.71,"h":56.96,"l":56.65,"n":229,"o":56.95,"t":"2026-10-02T18:00:00Z","v":9311,"vw":56.78899},{"c":56.56,"h":56.6599,"l":56.525,"n":146,"o":56.64,"t":"2026-10-02T18:15:00Z","v":4528,"vw":56.598121},{"c":56.46,"h":56.555,"l":56.43,"n":252,"o":56.555,"t":"2026-10-02T18:30:00Z","v":8067,"vw":56.475845},{"c":56.59,"h":56.685,"l":56.48,"n":212,"o":56.48,"t":"2026-10-02T18:45:00Z","v":8115,"vw":56.572953},{"c":56.58,"h":56.58,"l":56.5,"n":218,"o":56.565,"t":"2026-10-02T19:00:00Z","v":8277,"vw":56.540712},{"c":56.505,"h":56.61,"l":56.46,"n":352,"o":56.575,"t":"2026-10-02T19:15:00Z","v":10555,"vw":56.55088},{"c":56.45,"h":56.505,"l":56.35,"n":708,"o":56.505,"t":"2026-10-02T19:30:00Z","v":30803,"vw":56.404791},{"c":56.42,"h":56.58,"l":56.185,"n":1525,"o":56.47,"t":"2026-10-02T19:45:00Z","v":63973,"vw":56.36753},{"c":57.09,"h":57.09,"l":56.38,"n":30,"o":56.38,"t":"2026-10-02T20:00:00Z","v":97972,"vw":56.381702},{"c":56.61,"h":56.61,"l":56.61,"n":1,"o":56.61,"t":"2026-10-02T20:30:00Z","v":200,"vw":56.61},{"c":56.51,"h":56.51,"l":56.51,"n":6,"o":56.51,"t":"2026-10-05T13:00:00Z","v":150,"vw":56.51},{"c":56.41,"h":56.41,"l":56.41,"n":5,"o":56.41,"t":"2026-10-05T13:15:00Z","v":175,"vw":56.41},{"c":57.33,"h":57.33,"l":55.775,"n":95,"o":55.775,"t":"2026-10-05T13:30:00Z","v":7925,"vw":56.798209},{"c":57.11,"h":57.3575,"l":56.91,"n":235,"o":57.33,"t":"2026-10-05T13:45:00Z","v":15230,"vw":57.004576},{"c":57.32,"h":57.58,"l":56.97,"n":214,"o":56.97,"t":"2026-10-05T14:00:00Z","v":7613,"vw":57.297405},{"c":57.3801,"h":57.84,"l":57.305,"n":169,"o":57.31,"t":"2026-10-05T14:15:00Z","v":4593,"vw":57.601098},{"c":57.76,"h":58.04,"l":57.5,"n":383,"o":57.87,"t":"2026-10-05T14:30:00Z","v":14748,"vw":57.791905},{"c":57.925,"h":57.95,"l":57.78,"n":237,"o":57.78,"t":"2026-10-05T14:45:00Z","v":5960,"vw":57.918185},{"c":58.06,"h":58.11,"l":57.911,"n":310,"o":57.93,"t":"2026-10-05T15:00:00Z","v":7750,"vw":58.004685},{"c":58.135,"h":58.34,"l":58.12,"n":217,"o":58.16,"t":"2026-10-05T15:15:00Z","v":7704,"vw":58.18618},{"c":58.05,"h":58.15,"l":58,"n":142,"o":58,"t":"2026-10-05T15:30:00Z","v":2753,"vw":58.058674},{"c":57.95,"h":58.04,"l":57.93,"n":212,"o":58.04,"t":"2026-10-05T15:45:00Z","v":6165,"vw":57.977432},{"c":58,"h":58.045,"l":57.96,"n":151,"o":58.03,"t":"2026-10-05T16:00:00Z","v":3531,"vw":58.006739},{"c":58.05,"h":58.05,"l":57.85,"n":166,"o":58,"t":"2026-10-05T16:15:00Z","v":5522,"vw":57.962804},{"c":58.04,"h":58.1,"l":57.99,"n":200,"o":58.1,"t":"2026-10-05T16:30:00Z","v":4451,"vw":58.057272},{"c":57.95,"h":58.145,"l":57.92,"n":216,"o":58.13,"t":"2026-10-05T16:45:00Z","v":9435,"vw":58.062815},{"c":57.615,"h":57.78,"l":57.49,"n":350,"o":57.78,"t":"2026-10-05T17:00:00Z","v":14659,"vw":57.562418},{"c":57.73,"h":57.73,"l":57.52,"n":225,"o":57.635,"t":"2026-10-05T17:15:00Z","v":10232,"vw":57.597338},{"c":57.71,"h":57.83,"l":57.56,"n":349,"o":57.68,"t":"2026-10-05T17:30:00Z","v":7583,"vw":57.65129},{"c":57.615,"h":57.7,"l":57.615,"n":81,"o":57.7,"t":"2026-10-05T17:45:00Z","v":1395,"vw":57.6475},{"c":57.66,"h":57.71,"l":57.55,"n":319,"o":57.69,"t":"2026-10-05T18:00:00Z","v":7247,"vw":57.624037},{"c":57.86,"h":57.86,"l":57.675,"n":112,"o":57.675,"t":"2026-10-05T18:15:00Z","v":1809,"vw":57.780891},{"c":58.705,"h":58.705,"l":57.785,"n":547,"o":57.785,"t":"2026-10-05T18:30:00Z","v":37362,"vw":58.312599},{"c":58.325,"h":58.71,"l":58.22,"n":635,"o":58.63,"t":"2026-10-05T18:45:00Z","v":19375,"vw":58.386416},{"c":58.78,"h":58.85,"l":58.33,"n":721,"o":58.34,"t":"2026-10-05T19:00:00Z","v":29028,"vw":58.550199},{"c":58.56,"h":58.88,"l":58.56,"n":806,"o":58.785,"t":"2026-10-05T19:15:00Z","v":49861,"vw":58.776654},{"c":58.72,"h":58.78,"l":58.4101,"n":986,"o":58.65,"t":"2026-10-05T19:30:00Z","v":41540,"vw":58.609341},{"c":58.21,"h":58.735,"l":58.17,"n":2518,"o":58.735,"t":"2026-10-05T19:45:00Z","v":136188,"vw":58.411733},{"c":58.21,"h":58.28,"l":58.21,"n":31,"o":58.28,"t":"2026-10-05T20:00:00Z","v":238343,"vw":58.210065},{"c":60,"h":60,"l":59,"n":17,"o":59,"t":"2026-10-06T11:30:00Z","v":305,"vw":59.42616},{"c":59.34,"h":59.45,"l":58.87,"n":54,"o":59,"t":"2026-10-06T12:30:00Z","v":1230,"vw":59.079804},{"c":59.45,"h":59.75,"l":59.45,"n":52,"o":59.75,"t":"2026-10-06T12:45:00Z","v":1652,"vw":59.658401},{"c":58.585,"h":59.05,"l":58,"n":271,"o":58.77,"t":"2026-10-06T13:30:00Z","v":15883,"vw":58.568089},{"c":58.59,"h":58.72,"l":58.38,"n":94,"o":58.435,"t":"2026-10-06T13:45:00Z","v":3507,"vw":58.607603},{"c":58.95,"h":59.055,"l":58.305,"n":372,"o":58.64,"t":"2026-10-06T14:00:00Z","v":17288,"vw":58.704934},{"c":58.395,"h":58.95,"l":58.371,"n":216,"o":58.95,"t":"2026-10-06T14:15:00Z","v":13591,"vw":58.49749},{"c":58.66,"h":58.66,"l":58.47,"n":124,"o":58.47,"t":"2026-10-06T14:30:00Z","v":3626,"vw":58.568486},{"c":58.5613,"h":58.71,"l":58.5613,"n":117,"o":58.71,"t":"2026-10-06T14:45:00Z","v":3233,"vw":58.65296},{"c":58.56,"h":58.765,"l":58.5,"n":229,"o":58.68,"t":"2026-10-06T15:00:00Z","v":7029,"vw":58.584544},{"c":58.565,"h":58.6,"l":58.44,"n":141,"o":58.525,"t":"2026-10-06T15:15:00Z","v":2709,"vw":58.524616},{"c":58.495,"h":58.58,"l":58.495,"n":146,"o":58.565,"t":"2026-10-06T15:30:00Z","v":3801,"vw":58.534048},{"c":58.3675,"h":58.495,"l":58.35,"n":77,"o":58.495,"t":"2026-10-06T15:45:00Z","v":1990,"vw":58.416448},{"c":58.44,"h":58.5,"l":58.365,"n":358,"o":58.42,"t":"2026-10-06T16:00:00Z","v":20337,"vw":58.460782},{"c":58.255,"h":58.36,"l":58.205,"n":121,"o":58.36,"t":"2026-10-06T16:15:00Z","v":3135,"vw":58.336475},{"c":58.315,"h":58.39,"l":58.26,"n":191,"o":58.26,"t":"2026-10-06T16:30:00Z","v":9125,"vw":58.331157},{"c":58.13,"h":58.29,"l":58.06,"n":185,"o":58.28,"t":"2026-10-06T16:45:00Z","v":6563,"vw":58.244732},{"c":58.01,"h":58.075,"l":57.9527,"n":177,"o":58.075,"t":"2026-10-06T17:00:00Z","v":5246,"vw":58.003258},{"c":57.86,"h":57.975,"l":57.86,"n":59,"o":57.975,"t":"2026-10-06T17:15:00Z","v":1165,"vw":57.89125},{"c":57.78,"h":57.89,"l":57.78,"n":148,"o":57.8101,"t":"2026-10-06T17:30:00Z","v":4047,"vw":57.841027},{"c":57.56,"h":57.67,"l":57.56,"n":184,"o":57.64,"t":"2026-10-06T17:45:00Z","v":4752,"vw":57.61569},{"c":57.61,"h":57.65,"l":57.47,"n":201,"o":57.58,"t":"2026-10-06T18:00:00Z","v":4939,"vw":57.585163},{"c":57.5825,"h":57.7,"l":57.55,"n":115,"o":57.585,"t":"2026-10-06T18:15:00Z","v":4079,"vw":57.594414},{"c":57.535,"h":57.69,"l":57.49,"n":244,"o":57.65,"t":"2026-10-06T18:30:00Z","v":8919,"vw":57.597284},{"c":57.44,"h":57.48,"l":57.3,"n":358,"o":57.46,"t":"2026-10-06T18:45:00Z","v":25668,"vw":57.391436},{"c":57.235,"h":57.49,"l":57.22,"n":434,"o":57.49,"t":"2026-10-06T19:00:00Z","v":20775,"vw":57.373759},{"c":57.295,"h":57.33,"l":57.25,"n":365,"o":57.25,"t":"2026-10-06T19:15:00Z","v":10485,"vw":57.295364},{"c":57.22,"h":57.38,"l":57.22,"n":681,"o":57.295,"t":"2026-10-06T19:30:00Z","v":20931,"vw":57.301536},{"c":57.43,"h":57.51,"l":57.14,"n":2227,"o":57.23,"t":"2026-10-06T19:45:00Z","v":110698,"vw":57.351556},{"c":57.42,"h":57.44,"l":57.42,"n":40,"o":57.44,"t":"2026-10-06T20:00:00Z","v":112798,"vw":57.420285},{"c":57.81,"h":58.07,"l":57.345,"n":96,"o":57.71,"t":"2026-10-07T13:30:00Z","v":11076,"vw":57.641643},{"c":57.39,"h":57.89,"l":57.3,"n":107,"o":57.81,"t":"2026-10-07T13:45:00Z","v":9586,"vw":57.597396},{"c":57.12,"h":57.19,"l":57.12,"n":38,"o":57.19,"t":"2026-10-07T14:00:00Z","v":1053,"vw":57.166667},{"c":56.98,"h":57.43,"l":56.98,"n":126,"o":57.28,"t":"2026-10-07T14:15:00Z","v":5013,"vw":57.309988},{"c":56.94,"h":57.13,"l":56.905,"n":162,"o":57.13,"t":"2026-10-07T14:30:00Z","v":6230,"vw":57.035769},{"c":56.93,"h":56.99,"l":56.8,"n":149,"o":56.915,"t":"2026-10-07T14:45:00Z","v":4404,"vw":56.890624},{"c":56.975,"h":57.065,"l":56.85,"n":137,"o":56.88,"t":"2026-10-07T15:00:00Z","v":4764,"vw":56.954563},{"c":56.955,"h":57.06,"l":56.92,"n":110,"o":56.995,"t":"2026-10-07T15:15:00Z","v":3475,"vw":56.986435},{"c":56.97,"h":57.06,"l":56.925,"n":193,"o":57.02,"t":"2026-10-07T15:30:00Z","v":5184,"vw":57.00026},{"c":57.17,"h":57.28,"l":57.12,"n":126,"o":57.16,"t":"2026-10-07T15:45:00Z","v":2998,"vw":57.195336},{"c":57.32,"h":57.48,"l":57.125,"n":167,"o":57.15,"t":"2026-10-07T16:00:00Z","v":6364,"vw":57.274016},{"c":57.17,"h":57.37,"l":57.17,"n":238,"o":57.26,"t":"2026-10-07T16:15:00Z","v":7144,"vw":57.301388},{"c":57.265,"h":57.265,"l":57.17,"n":120,"o":57.185,"t":"2026-10-07T16:30:00Z","v":4860,"vw":57.207314},{"c":57.46,"h":57.46,"l":57.31,"n":143,"o":57.33,"t":"2026-10-07T16:45:00Z","v":4902,"vw":57.369296},{"c":57.765,"h":57.765,"l":57.45,"n":208,"o":57.45,"t":"2026-10-07T17:00:00Z","v":6507,"vw":57.586326},{"c":57.53,"h":57.775,"l":57.53,"n":165,"o":57.775,"t":"2026-10-07T17:15:00Z","v":7048,"vw":57.671569},{"c":57.46,"h":57.46,"l":57.42,"n":109,"o":57.425,"t":"2026-10-07T17:30:00Z","v":2598,"vw":57.436282},{"c":57.495,"h":57.55,"l":57.44,"n":350,"o":57.49,"t":"2026-10-07T17:45:00Z","v":11613,"vw":57.494626},{"c":57.645,"h":57.7,"l":57.53,"n":227,"o":57.535,"t":"2026-10-07T18:00:00Z","v":7243,"vw":57.590318},{"c":57.58,"h":57.65,"l":57.58,"n":70,"o":57.595,"t":"2026-10-07T18:15:00Z","v":1645,"vw":57.614667},{"c":57.675,"h":57.74,"l":57.525,"n":226,"o":57.58,"t":"2026-10-07T18:30:00Z","v":7425,"vw":57.632323},{"c":57.61,"h":57.675,"l":57.61,"n":63,"o":57.62,"t":"2026-10-07T18:45:00Z","v":2496,"vw":57.649289},{"c":57.4612,"h":57.63,"l":57.44,"n":555,"o":57.62,"t":"2026-10-07T19:00:00Z","v":14447,"vw":57.53253},{"c":57.64,"h":57.675,"l":57.49,"n":497,"o":57.49,"t":"2026-10-07T19:15:00Z","v":14913,"vw":57.573467},{"c":57.82,"h":58.09,"l":57.62,"n":927,"o":57.62,"t":"2026-10-07T19:30:00Z","v":38324,"vw":57.92957},{"c":57.62,"h":57.91,"l":57.52,"n":2351,"o":57.87,"t":"2026-10-07T19:45:00Z","v":125593,"vw":57.686492},{"c":57.63,"h":57.63,"l":57.63,"n":48,"o":57.63,"t":"2026-10-07T20:00:00Z","v":237155,"vw":57.63},{"c":57.81,"h":57.81,"l":57.25,"n":25,"o":57.25,"t":"2026-10-08T13:00:00Z","v":1082,"vw":57.716667},{"c":57.4486,"h":58.05,"l":57.44,"n":104,"o":57.6,"t":"2026-10-08T13:30:00Z","v":9193,"vw":57.609117},{"c":57.725,"h":58.38,"l":57.39,"n":331,"o":57.48,"t":"2026-10-08T13:45:00Z","v":14964,"vw":57.778025},{"c":58.185,"h":58.185,"l":57.85,"n":22,"o":57.85,"t":"2026-10-08T14:00:00Z","v":603,"vw":58.04625},{"c":58.02,"h":58.15,"l":57.98,"n":58,"o":58.11,"t":"2026-10-08T14:15:00Z","v":1977,"vw":58.050655},{"c":57.77,"h":58.02,"l":57.75,"n":248,"o":58.02,"t":"2026-10-08T14:30:00Z","v":10037,"vw":57.904601},{"c":57.635,"h":57.8825,"l":57.62,"n":201,"o":57.77,"t":"2026-10-08T14:45:00Z","v":10791,"vw":57.761866},{"c":57.655,"h":57.79,"l":57.57,"n":161,"o":57.64,"t":"2026-10-08T15:00:00Z","v":5592,"vw":57.71526},{"c":57.57,"h":57.62,"l":57.51,"n":132,"o":57.6,"t":"2026-10-08T15:15:00Z","v":4689,"vw":57.598125},{"c":57.79,"h":57.79,"l":57.63,"n":85,"o":57.65,"t":"2026-10-08T15:30:00Z","v":1790,"vw":57.686581},{"c":57.805,"h":57.92,"l":57.8,"n":245,"o":57.92,"t":"2026-10-08T15:45:00Z","v":8018,"vw":57.855238},{"c":57.81,"h":57.81,"l":57.71,"n":193,"o":57.785,"t":"2026-10-08T16:00:00Z","v":5596,"vw":57.762212},{"c":57.74,"h":58.09,"l":57.71,"n":287,"o":57.77,"t":"2026-10-08T16:15:00Z","v":8821,"vw":57.86484},{"c":57.925,"h":57.95,"l":57.81,"n":185,"o":57.9,"t":"2026-10-08T16:30:00Z","v":8267,"vw":57.911562},{"c":58.28,"h":58.46,"l":57.69,"n":468,"o":57.82,"t":"2026-10-08T16:45:00Z","v":13131,"vw":58.002296},{"c":58.255,"h":58.4,"l":58.07,"n":256,"o":58.27,"t":"2026-10-08T17:00:00Z","v":7160,"vw":58.250937},{"c":58.04,"h":58.45,"l":58.04,"n":168,"o":58.22,"t":"2026-10-08T17:15:00Z","v":5323,"vw":58.262242},{"c":58.48,"h":58.48,"l":58.26,"n":279,"o":58.285,"t":"2026-10-08T17:30:00Z","v":6130,"vw":58.373816},{"c":58.015,"h":58.42,"l":57.97,"n":168,"o":58.42,"t":"2026-10-08T17:45:00Z","v":5246,"vw":58.10459},{"c":58.22,"h":58.22,"l":58.02,"n":150,"o":58.04,"t":"2026-10-08T18:00:00Z","v":4061,"vw":58.128261},{"c":58.18,"h":58.22,"l":58.075,"n":200,"o":58.15,"t":"2026-10-08T18:15:00Z","v":6640,"vw":58.121951},{"c":58.08,"h":58.2999,"l":58.06,"n":98,"o":58.145,"t":"2026-10-08T18:30:00Z","v":2896,"vw":58.125702},{"c":58.14,"h":58.185,"l":58,"n":322,"o":58.17,"t":"2026-10-08T18:45:00Z","v":9770,"vw":58.090617},{"c":58.41,"h":58.415,"l":58.125,"n":253,"o":58.125,"t":"2026-10-08T19:00:00Z","v":8044,"vw":58.240147},{"c":58.385,"h":58.45,"l":58.28,"n":496,"o":58.29,"t":"2026-10-08T19:15:00Z","v":13470,"vw":58.37465},{"c":58.635,"h":58.74,"l":58.397,"n":701,"o":58.43,"t":"2026-10-08T19:30:00Z","v":17116,"vw":58.511719},{"c":58.69,"h":58.81,"l":58.55,"n":1671,"o":58.635,"t":"2026-10-08T19:45:00Z","v":61602,"vw":58.680601},{"c":58.69,"h":58.69,"l":58.69,"n":37,"o":58.69,"t":"2026-10-08T20:00:00Z","v":285084,"vw":58.69},{"c":58.5,"h":59.2,"l":58.5,"n":10,"o":59.2,"t":"2026-10-09T13:00:00Z","v":406,"vw":58.924311},{"c":58.7,"h":59.4,"l":58.7,"n":20,"o":59.4,"t":"2026-10-09T13:15:00Z","v":1482,"vw":59.068892},{"c":59.3,"h":59.425,"l":59.03,"n":83,"o":59.03,"t":"2026-10-09T13:30:00Z","v":8275,"vw":59.313046},{"c":59.295,"h":59.295,"l":59.295,"n":10,"o":59.295,"t":"2026-10-09T13:45:00Z","v":419,"vw":59.295},{"c":59.255,"h":59.3,"l":59.2,"n":68,"o":59.22,"t":"2026-10-09T14:00:00Z","v":5121,"vw":59.230558},{"c":59.655,"h":59.69,"l":59.1991,"n":75,"o":59.3108,"t":"2026-10-09T14:15:00Z","v":6804,"vw":59.389363},{"c":59.34,"h":59.55,"l":59.245,"n":102,"o":59.245,"t":"2026-10-09T14:30:00Z","v":4300,"vw":59.372836},{"c":58.96,"h":59.455,"l":58.96,"n":200,"o":59.45,"t":"2026-10-09T14:45:00Z","v":5812,"vw":59.275739},{"c":58.86,"h":59.17,"l":58.84,"n":167,"o":59.14,"t":"2026-10-09T15:00:00Z","v":6918,"vw":59.010466},{"c":59.065,"h":59.265,"l":58.975,"n":305,"o":58.975,"t":"2026-10-09T15:15:00Z","v":14205,"vw":59.121317},{"c":59.17,"h":59.25,"l":59.01,"n":271,"o":59.05,"t":"2026-10-09T15:30:00Z","v":8096,"vw":59.156006},{"c":59.23,"h":59.29,"l":59.12,"n":163,"o":59.12,"t":"2026-10-09T15:45:00Z","v":3864,"vw":59.21906},{"c":59.295,"h":59.405,"l":59.185,"n":192,"o":59.185,"t":"2026-10-09T16:00:00Z","v":5366,"vw":59.32674},{"c":59.315,"h":59.4018,"l":59.22,"n":141,"o":59.335,"t":"2026-10-09T16:15:00Z","v":4064,"vw":59.298164},{"c":59.305,"h":59.41,"l":59.27,"n":308,"o":59.4,"t":"2026-10-09T16:30:00Z","v":26824,"vw":59.311383},{"c":59.31,"h":59.35,"l":59.265,"n":271,"o":59.35,"t":"2026-10-09T16:45:00Z","v":6201,"vw":59.301585},{"c":58.92,"h":59.28,"l":58.845,"n":240,"o":59.28,"t":"2026-10-09T17:00:00Z","v":15188,"vw":59.061377},{"c":58.95,"h":59.05,"l":58.92,"n":155,"o":58.92,"t":"2026-10-09T17:15:00Z","v":5171,"vw":58.975976},{"c":59.065,"h":59.17,"l":58.885,"n":212,"o":58.885,"t":"2026-10-09T17:30:00Z","v":6777,"vw":59.059078},{"c":59.07,"h":59.11,"l":59.07,"n":63,"o":59.075,"t":"2026-10-09T17:45:00Z","v":1372,"vw":59.091667},{"c":58.99,"h":59.04,"l":58.96,"n":111,"o":59.03,"t":"2026-10-09T18:00:00Z","v":4288,"vw":59.010833},{"c":58.985,"h":59.01,"l":58.915,"n":146,"o":58.98,"t":"2026-10-09T18:15:00Z","v":3999,"vw":58.977847},{"c":59.04,"h":59.09,"l":58.95,"n":259,"o":58.985,"t":"2026-10-09T18:30:00Z","v":14041,"vw":59.022108},{"c":58.97,"h":59.16,"l":58.94,"n":156,"o":59.13,"t":"2026-10-09T18:45:00Z","v":3536,"vw":59.061736},{"c":58.96,"h":59.02,"l":58.8832,"n":93,"o":58.95,"t":"2026-10-09T19:00:00Z","v":2340,"vw":58.959602},{"c":58.79,"h":58.89,"l":58.79,"n":200,"o":58.89,"t":"2026-10-09T19:15:00Z","v":6444,"vw":58.838087},{"c":58.84,"h":58.94,"l":58.73,"n":575,"o":58.77,"t":"2026-10-09T19:30:00Z","v":14551,"vw":58.799031},{"c":58.58,"h":58.93,"l":58.55,"n":1860,"o":58.85,"t":"2026-10-09T19:45:00Z","v":91347,"vw":58.718008},{"c":58.6,"h":58.62,"l":58.6,"n":15,"o":58.62,"t":"2026-10-09T20:00:00Z","v":85637,"vw":58.600025},{"c":58.9,"h":58.9,"l":58.9,"n":5,"o":58.9,"t":"2026-10-12T13:15:00Z","v":333,"vw":58.9},{"c":59.13,"h":59.76,"l":59.1,"n":163,"o":59.1,"t":"2026-10-12T13:30:00Z","v":11680,"vw":59.225938},{"c":58.92,"h":59.335,"l":58.92,"n":68,"o":59.335,"t":"2026-10-12T13:45:00Z","v":3593,"vw":59.233839},{"c":58.85,"h":58.96,"l":58.49,"n":97,"o":58.91,"t":"2026-10-12T14:00:00Z","v":7951,"vw":58.722586},{"c":58.91,"h":59.01,"l":58.7,"n":210,"o":58.86,"t":"2026-10-12T14:15:00Z","v":7319,"vw":58.882855},{"c":59.09,"h":59.18,"l":58.83,"n":89,"o":58.83,"t":"2026-10-12T14:30:00Z","v":1960,"vw":59.026111},{"c":59.205,"h":59.25,"l":59.115,"n":149,"o":59.19,"t":"2026-10-12T14:45:00Z","v":5016,"vw":59.175542},{"c":59.21,"h":59.21,"l":59.12,"n":79,"o":59.12,"t":"2026-10-12T15:00:00Z","v":1607,"vw":59.131408},{"c":59.14,"h":59.14,"l":59.14,"n":25,"o":59.14,"t":"2026-10-12T15:15:00Z","v":498,"vw":59.14},{"c":59.13,"h":59.14,"l":59.12,"n":50,"o":59.14,"t":"2026-10-12T15:30:00Z","v":1176,"vw":59.1275},{"c":59.14,"h":59.205,"l":59.07,"n":158,"o":59.07,"t":"2026-10-12T15:45:00Z","v":4599,"vw":59.15157},{"c":59.13,"h":59.13,"l":59.085,"n":50,"o":59.11,"t":"2026-10-12T16:00:00Z","v":1120,"vw":59.108333},{"c":59.135,"h":59.25,"l":59.09,"n":114,"o":59.17,"t":"2026-10-12T16:15:00Z","v":3989,"vw":59.185114},{"c":59.27,"h":59.27,"l":59.17,"n":51,"o":59.18,"t":"2026-10-12T16:30:00Z","v":1631,"vw":59.204415},{"c":59.265,"h":59.275,"l":59.13,"n":171,"o":59.19,"t":"2026-10-12T16:45:00Z","v":5222,"vw":59.222236},{"c":59.365,"h":59.38,"l":59.28,"n":101,"o":59.3,"t":"2026-10-12T17:00:00Z","v":4777,"vw":59.342764},{"c":59.525,"h":59.525,"l":59.28,"n":131,"o":59.28,"t":"2026-10-12T17:15:00Z","v":3394,"vw":59.403344},{"c":59.43,"h":59.52,"l":59.37,"n":78,"o":59.52,"t":"2026-10-12T17:30:00Z","v":2571,"vw":59.422133},{"c":59.37,"h":59.44,"l":59.36,"n":96,"o":59.405,"t":"2026-10-12T17:45:00Z","v":2971,"vw":59.400204},{"c":59.19,"h":59.38,"l":59.17,"n":128,"o":59.37,"t":"2026-10-12T18:00:00Z","v":3795,"vw":59.29869},{"c":59.45,"h":59.46,"l":59.19,"n":325,"o":59.195,"t":"2026-10-12T18:15:00Z","v":9162,"vw":59.335217},{"c":59.35,"h":59.46,"l":59.35,"n":92,"o":59.46,"t":"2026-10-12T18:30:00Z","v":2672,"vw":59.399067},{"c":59.59,"h":59.715,"l":59.39,"n":531,"o":59.39,"t":"2026-10-12T18:45:00Z","v":35014,"vw":59.57496},{"c":59.53,"h":59.67,"l":59.53,"n":289,"o":59.595,"t":"2026-10-12T19:00:00Z","v":6762,"vw":59.594493},{"c":59.51,"h":59.51,"l":59.45,"n":137,"o":59.48,"t":"2026-10-12T19:15:00Z","v":4873,"vw":59.480188},{"c":59.235,"h":59.45,"l":59.21,"n":379,"o":59.445,"t":"2026-10-12T19:30:00Z","v":12107,"vw":59.363761},{"c":59.2,"h":59.49,"l":59.17,"n":1674,"o":59.225,"t":"2026-10-12T19:45:00Z","v":70693,"vw":59.311937},{"c":59.2,"h":59.2,"l":59.2,"n":40,"o":59.2,"t":"2026-10-12T20:00:00Z","v":103795,"vw":59.2},{"c":59.56,"h":59.7,"l":58.85,"n":64,"o":58.85,"t":"2026-10-13T11:00:00Z","v":3042,"vw":59.525721},{"c":59.52,"h":59.52,"l":59.52,"n":9,"o":59.52,"t":"2026-10-13T11:30:00Z","v":209,"vw":59.52},{"c":59.5,"h":59.5,"l":59.5,"n":2,"o":59.5,"t":"2026-10-13T11:45:00Z","v":119,"vw":59.5},{"c":59.71,"h":59.71,"l":59.71,"n":13,"o":59.71,"t":"2026-10-13T12:00:00Z","v":740,"vw":59.71},{"c":59.35,"h":59.37,"l":59.35,"n":16,"o":59.37,"t":"2026-10-13T12:30:00Z","v":344,"vw":59.36},{"c":59.4,"h":59.4,"l":59.35,"n":28,"o":59.35,"t":"2026-10-13T12:45:00Z","v":1398,"vw":59.383846},{"c":59.4,"h":59.4,"l":59.4,"n":7,"o":59.4,"t":"2026-10-13T13:00:00Z","v":223,"vw":59.4},{"c":59.45,"h":59.7,"l":59.45,"n":82,"o":59.7,"t":"2026-10-13T13:15:00Z","v":3510,"vw":59.626057},{"c":60.38,"h":60.38,"l":59.35,"n":101,"o":59.45,"t":"2026-10-13T13:30:00Z","v":6857,"vw":59.548254},{"c":60.56,"h":60.63,"l":60.205,"n":184,"o":60.285,"t":"2026-10-13T13:45:00Z","v":8005,"vw":60.315491},{"c":60,"h":60.655,"l":59.79,"n":176,"o":60.41,"t":"2026-10-13T14:00:00Z","v":6754,"vw":60.159028},{"c":59.99,"h":60.06,"l":59.725,"n":307,"o":60,"t":"2026-10-13T14:15:00Z","v":11910,"vw":59.913565},{"c":59.68,"h":59.845,"l":59.575,"n":89,"o":59.845,"t":"2026-10-13T14:30:00Z","v":4725,"vw":59.647005},{"c":59.61,"h":59.8,"l":59.48,"n":322,"o":59.605,"t":"2026-10-13T14:45:00Z","v":13830,"vw":59.624542},{"c":59.86,"h":59.91,"l":59.67,"n":128,"o":59.67,"t":"2026-10-13T15:00:00Z","v":5503,"vw":59.818361},{"c":59.815,"h":59.88,"l":59.75,"n":80,"o":59.825,"t":"2026-10-13T15:15:00Z","v":2667,"vw":59.834911},{"c":59.72,"h":59.99,"l":59.61,"n":319,"o":59.95,"t":"2026-10-13T15:30:00Z","v":17717,"vw":59.894902},{"c":59.565,"h":59.73,"l":59.55,"n":180,"o":59.73,"t":"2026-10-13T15:45:00Z","v":7522,"vw":59.627679},{"c":59.63,"h":59.7,"l":59.465,"n":101,"o":59.555,"t":"2026-10-13T16:00:00Z","v":3622,"vw":59.576737},{"c":59.785,"h":59.98,"l":59.655,"n":335,"o":59.655,"t":"2026-10-13T16:15:00Z","v":21683,"vw":59.780701},{"c":59.75,"h":59.775,"l":59.63,"n":209,"o":59.765,"t":"2026-10-13T16:30:00Z","v":10787,"vw":59.727805},{"c":59.7499,"h":59.77,"l":59.66,"n":114,"o":59.75,"t":"2026-10-13T16:45:00Z","v":7273,"vw":59.751373},{"c":59.56,"h":59.785,"l":59.56,"n":116,"o":59.74,"t":"2026-10-13T17:00:00Z","v":6889,"vw":59.7},{"c":59.435,"h":59.51,"l":59.41,"n":407,"o":59.5,"t":"2026-10-13T17:15:00Z","v":16737,"vw":59.468909},{"c":59.51,"h":59.6,"l":59.45,"n":95,"o":59.55,"t":"2026-10-13T17:30:00Z","v":4034,"vw":59.519934},{"c":59.44,"h":59.52,"l":59.37,"n":1494,"o":59.52,"t":"2026-10-13T17:45:00Z","v":10374,"vw":59.450808},{"c":59.265,"h":59.5,"l":59.265,"n":176,"o":59.455,"t":"2026-10-13T18:00:00Z","v":5808,"vw":59.441005},{"c":59.41,"h":59.41,"l":59.16,"n":255,"o":59.17,"t":"2026-10-13T18:15:00Z","v":7126,"vw":59.243241},{"c":59.355,"h":59.425,"l":59.27,"n":163,"o":59.42,"t":"2026-10-13T18:30:00Z","v":4602,"vw":59.350501},{"c":59.42,"h":59.44,"l":59.28,"n":221,"o":59.28,"t":"2026-10-13T18:45:00Z","v":5686,"vw":59.404988},{"c":59.275,"h":59.5,"l":59.18,"n":312,"o":59.44,"t":"2026-10-13T19:00:00Z","v":6995,"vw":59.32925},{"c":59.18,"h":59.275,"l":59.07,"n":278,"o":59.22,"t":"2026-10-13T19:15:00Z","v":6162,"vw":59.204355},{"c":59.075,"h":59.255,"l":59.06,"n":395,"o":59.2,"t":"2026-10-13T19:30:00Z","v":11098,"vw":59.179756},{"c":59.31,"h":59.47,"l":59.075,"n":1685,"o":59.075,"t":"2026-10-13T19:45:00Z","v":64834,"vw":59.284893},{"c":59.28,"h":59.28,"l":59.28,"n":29,"o":59.28,"t":"2026-10-13T20:00:00Z","v":136334,"vw":59.28},{"c":59.45,"h":59.45,"l":59.45,"n":9,"o":59.45,"t":"2026-10-14T12:30:00Z","v":206,"vw":59.45},{"c":58.51,"h":58.51,"l":58,"n":38,"o":58.51,"t":"2026-10-14T13:00:00Z","v":1128,"vw":58.446329},{"c":57.8,"h":58.28,"l":57.7,"n":124,"o":57.9,"t":"2026-10-14T13:15:00Z","v":5838,"vw":57.936852},{"c":59.05,"h":59.05,"l":59.02,"n":40,"o":59.02,"t":"2026-10-14T13:30:00Z","v":6124,"vw":59.029753},{"c":58.89,"h":59.54,"l":58.89,"n":147,"o":58.995,"t":"2026-10-14T13:45:00Z","v":7418,"vw":59.383482},{"c":59.035,"h":59.16,"l":58.8,"n":111,"o":58.86,"t":"2026-10-14T14:00:00Z","v":8040,"vw":59.026426},{"c":59.24,"h":59.3,"l":59.04,"n":144,"o":59.04,"t":"2026-10-14T14:15:00Z","v":10790,"vw":59.249903},{"c":59.12,"h":59.31,"l":59.05,"n":231,"o":59.235,"t":"2026-10-14T14:30:00Z","v":6450,"vw":59.154133},{"c":59.31,"h":59.31,"l":59.115,"n":217,"o":59.19,"t":"2026-10-14T14:45:00Z","v":6704,"vw":59.203612},{"c":59.075,"h":59.36,"l":58.97,"n":300,"o":59.36,"t":"2026-10-14T15:00:00Z","v":9647,"vw":59.127947},{"c":59.13,"h":59.27,"l":59.045,"n":239,"o":59.065,"t":"2026-10-14T15:15:00Z","v":21126,"vw":59.171217},{"c":58.9,"h":59.21,"l":58.9,"n":212,"o":59.19,"t":"2026-10-14T15:30:00Z","v":9669,"vw":59.014546},{"c":59.33,"h":59.36,"l":59.01,"n":325,"o":59.01,"t":"2026-10-14T15:45:00Z","v":17349,"vw":59.241578},{"c":59.45,"h":59.56,"l":59.26,"n":283,"o":59.28,"t":"2026-10-14T16:00:00Z","v":11437,"vw":59.451361},{"c":59.42,"h":59.52,"l":59.4,"n":201,"o":59.45,"t":"2026-10-14T16:15:00Z","v":4674,"vw":59.485454},{"c":59.25,"h":59.4,"l":59.21,"n":174,"o":59.39,"t":"2026-10-14T16:30:00Z","v":5419,"vw":59.326037},{"c":59.07,"h":59.43,"l":59.07,"n":274,"o":59.32,"t":"2026-10-14T16:45:00Z","v":11309,"vw":59.265877},{"c":58.83,"h":59.1,"l":58.83,"n":104,"o":59.1,"t":"2026-10-14T17:00:00Z","v":2501,"vw":58.979167},{"c":59.09,"h":59.2,"l":58.92,"n":211,"o":58.92,"t":"2026-10-14T17:15:00Z","v":6542,"vw":59.060934},{"c":58.96,"h":59.18,"l":58.92,"n":208,"o":59.065,"t":"2026-10-14T17:30:00Z","v":6361,"vw":59.044347},{"c":58.99,"h":58.99,"l":58.84,"n":142,"o":58.86,"t":"2026-10-14T17:45:00Z","v":4455,"vw":58.927665},{"c":59.075,"h":59.08,"l":58.96,"n":310,"o":59.01,"t":"2026-10-14T18:00:00Z","v":9163,"vw":59.032386},{"c":59.035,"h":59.13,"l":58.94,"n":354,"o":59.12,"t":"2026-10-14T18:15:00Z","v":8063,"vw":59.017265},{"c":59.035,"h":59.08,"l":58.97,"n":224,"o":59.01,"t":"2026-10-14T18:30:00Z","v":8177,"vw":58.99888},{"c":58.96,"h":59.185,"l":58.96,"n":282,"o":59.035,"t":"2026-10-14T18:45:00Z","v":8495,"vw":59.087859},{"c":59.115,"h":59.23,"l":58.94,"n":414,"o":58.95,"t":"2026-10-14T19:00:00Z","v":12096,"vw":59.103575},{"c":59.16,"h":59.215,"l":59.08,"n":268,"o":59.15,"t":"2026-10-14T19:15:00Z","v":7309,"vw":59.141763},{"c":59.265,"h":59.29,"l":59.06,"n":649,"o":59.19,"t":"2026-10-14T19:30:00Z","v":19069,"vw":59.15652},{"c":59.4,"h":59.46,"l":59.18,"n":1940,"o":59.26,"t":"2026-10-14T19:45:00Z","v":68664,"vw":59.35205},{"c":59.43,"h":59.43,"l":59.43,"n":36,"o":59.43,"t":"2026-10-14T20:00:00Z","v":90848,"vw":59.43},{"c":60.61,"h":60.61,"l":60.61,"n":1,"o":60.61,"t":"2026-10-14T20:30:00Z","v":100,"vw":60.61},{"c":59.5,"h":59.5,"l":59,"n":35,"o":59.5,"t":"2026-10-14T22:30:00Z","v":1549,"vw":59.392},{"c":59.01,"h":59.65,"l":58.91,"n":84,"o":59.6,"t":"2026-10-15T11:45:00Z","v":3409,"vw":59.13022},{"c":59.2,"h":59.2,"l":59.2,"n":4,"o":59.2,"t":"2026-10-15T12:00:00Z","v":103,"vw":59.2},{"c":59,"h":59,"l":59,"n":7,"o":59,"t":"2026-10-15T13:00:00Z","v":507,"vw":59},{"c":59.8,"h":59.8,"l":59.3,"n":14,"o":59.3,"t":"2026-10-15T13:15:00Z","v":855,"vw":59.542891},{"c":61.545,"h":61.975,"l":60.12,"n":315,"o":60.36,"t":"2026-10-15T13:30:00Z","v":21940,"vw":60.77857},{"c":61.91,"h":62.43,"l":61.5,"n":808,"o":61.88,"t":"2026-10-15T13:45:00Z","v":83319,"vw":61.587117},{"c":62.58,"h":62.7,"l":61.585,"n":828,"o":62.09,"t":"2026-10-15T14:00:00Z","v":41130,"vw":62.071072},{"c":62.26,"h":62.7,"l":62.21,"n":385,"o":62.7,"t":"2026-10-15T14:15:00Z","v":11048,"vw":62.358456},{"c":62.25,"h":62.375,"l":62.17,"n":188,"o":62.26,"t":"2026-10-15T14:30:00Z","v":6545,"vw":62.264162},{"c":62.745,"h":62.745,"l":62.09,"n":322,"o":62.25,"t":"2026-10-15T14:45:00Z","v":5954,"vw":62.424719},{"c":62.145,"h":62.66,"l":62.09,"n":398,"o":62.66,"t":"2026-10-15T15:00:00Z","v":13623,"vw":62.389477},{"c":61.71,"h":62.17,"l":61.675,"n":546,"o":62.017,"t":"2026-10-15T15:15:00Z","v":40663,"vw":61.903622},{"c":61.635,"h":61.74,"l":61.49,"n":450,"o":61.63,"t":"2026-10-15T15:30:00Z","v":13538,"vw":61.644959},{"c":61.73,"h":61.76,"l":61.64,"n":252,"o":61.75,"t":"2026-10-15T15:45:00Z","v":8863,"vw":61.70789},{"c":61.56,"h":61.71,"l":61.47,"n":500,"o":61.71,"t":"2026-10-15T16:00:00Z","v":29490,"vw":61.556403},{"c":61.68,"h":61.68,"l":61.475,"n":178,"o":61.55,"t":"2026-10-15T16:15:00Z","v":5756,"vw":61.539266},{"c":61.56,"h":61.63,"l":61.55,"n":167,"o":61.63,"t":"2026-10-15T16:30:00Z","v":9054,"vw":61.603598},{"c":61.895,"h":61.895,"l":61.56,"n":247,"o":61.61,"t":"2026-10-15T16:45:00Z","v":11242,"vw":61.739762},{"c":61.39,"h":61.905,"l":61.33,"n":447,"o":61.905,"t":"2026-10-15T17:00:00Z","v":27732,"vw":61.467538},{"c":61.25,"h":61.505,"l":61.08,"n":517,"o":61.37,"t":"2026-10-15T17:15:00Z","v":48052,"vw":61.326059},{"c":61.495,"h":61.495,"l":61.22,"n":442,"o":61.24,"t":"2026-10-15T17:30:00Z","v":31098,"vw":61.332239},{"c":61.41,"h":61.623,"l":61.37,"n":362,"o":61.51,"t":"2026-10-15T17:45:00Z","v":23579,"vw":61.449366},{"c":61.335,"h":61.59,"l":61.335,"n":377,"o":61.37,"t":"2026-10-15T18:00:00Z","v":13731,"vw":61.457827},{"c":61.595,"h":61.62,"l":61.395,"n":378,"o":61.395,"t":"2026-10-15T18:15:00Z","v":16161,"vw":61.515045},{"c":61.525,"h":61.61,"l":61.405,"n":509,"o":61.61,"t":"2026-10-15T18:30:00Z","v":18880,"vw":61.510383},{"c":61.46,"h":61.595,"l":61.44,"n":395,"o":61.595,"t":"2026-10-15T18:45:00Z","v":19650,"vw":61.531208},{"c":61.6,"h":61.7,"l":61.51,"n":508,"o":61.525,"t":"2026-10-15T19:00:00Z","v":31831,"vw":61.60919},{"c":61.78,"h":61.85,"l":61.55,"n":674,"o":61.55,"t":"2026-10-15T19:15:00Z","v":35626,"vw":61.713145},{"c":62.05,"h":62.1,"l":61.77,"n":775,"o":61.7875,"t":"2026-10-15T19:30:00Z","v":30973,"vw":61.900853},{"c":62.17,"h":62.42,"l":61.96,"n":2042,"o":62.105,"t":"2026-10-15T19:45:00Z","v":97885,"vw":62.212194},{"c":62.35,"h":62.35,"l":62.17,"n":34,"o":62.17,"t":"2026-10-15T20:00:00Z","v":153337,"vw":62.170502},{"c":62.4,"h":62.41,"l":62.4,"n":3,"o":62.4,"t":"2026-10-15T20:15:00Z","v":411,"vw":62.402433},{"c":63.64,"h":63.81,"l":63.16,"n":292,"o":63.2,"t":"2026-10-16T13:30:00Z","v":26824,"vw":63.314196},{"c":63.75,"h":64,"l":63.09,"n":351,"o":63.64,"t":"2026-10-16T13:45:00Z","v":85889,"vw":63.227929},{"c":62.185,"h":64.02,"l":62.045,"n":1050,"o":63.75,"t":"2026-10-16T14:00:00Z","v":70700,"vw":62.531985},{"c":62.12,"h":62.4791,"l":62.12,"n":210,"o":62.19,"t":"2026-10-16T14:15:00Z","v":7662,"vw":62.35507},{"c":62.4075,"h":62.4075,"l":61.815,"n":385,"o":62.035,"t":"2026-10-16T14:30:00Z","v":14539,"vw":62.192939},{"c":62.42,"h":62.8899,"l":62.36,"n":321,"o":62.51,"t":"2026-10-16T14:45:00Z","v":14073,"vw":62.630316},{"c":62,"h":62.32,"l":61.865,"n":323,"o":62.32,"t":"2026-10-16T15:00:00Z","v":7662,"vw":62.106428},{"c":62.105,"h":62.32,"l":62.07,"n":370,"o":62.08,"t":"2026-10-16T15:15:00Z","v":11686,"vw":62.155169},{"c":62.645,"h":62.645,"l":62.08,"n":582,"o":62.08,"t":"2026-10-16T15:30:00Z","v":20722,"vw":62.491056},{"c":62.49,"h":62.83,"l":62.42,"n":855,"o":62.75,"t":"2026-10-16T15:45:00Z","v":25316,"vw":62.666291},{"c":62.49,"h":62.59,"l":62.38,"n":596,"o":62.455,"t":"2026-10-16T16:00:00Z","v":20623,"vw":62.463028},{"c":62.475,"h":62.54,"l":62.39,"n":287,"o":62.5,"t":"2026-10-16T16:15:00Z","v":8106,"vw":62.479051},{"c":62.59,"h":62.6,"l":62.4,"n":618,"o":62.51,"t":"2026-10-16T16:30:00Z","v":17258,"vw":62.484141},{"c":62.54,"h":62.69,"l":62.455,"n":789,"o":62.61,"t":"2026-10-16T16:45:00Z","v":34747,"vw":62.550252},{"c":62.29,"h":62.62,"l":62.24,"n":663,"o":62.6,"t":"2026-10-16T17:00:00Z","v":21743,"vw":62.480274},{"c":62.39,"h":62.43,"l":62.2,"n":560,"o":62.23,"t":"2026-10-16T17:15:00Z","v":19067,"vw":62.301654},{"c":62.44,"h":62.64,"l":62.405,"n":539,"o":62.42,"t":"2026-10-16T17:30:00Z","v":19523,"vw":62.504223},{"c":62.17,"h":62.48,"l":62.07,"n":436,"o":62.4,"t":"2026-10-16T17:45:00Z","v":12550,"vw":62.2818},{"c":62.18,"h":62.22,"l":62.03,"n":376,"o":62.06,"t":"2026-10-16T18:00:00Z","v":9092,"vw":62.127723},{"c":62.1,"h":62.195,"l":62.1,"n":166,"o":62.195,"t":"2026-10-16T18:15:00Z","v":3482,"vw":62.135829},{"c":62.015,"h":62.18,"l":62.015,"n":217,"o":62.14,"t":"2026-10-16T18:30:00Z","v":6153,"vw":62.089254},{"c":61.95,"h":62.07,"l":61.88,"n":376,"o":62,"t":"2026-10-16T18:45:00Z","v":7843,"vw":61.978628},{"c":61.86,"h":61.945,"l":61.685,"n":451,"o":61.88,"t":"2026-10-16T19:00:00Z","v":12391,"vw":61.818313},{"c":61.955,"h":61.98,"l":61.78,"n":566,"o":61.84,"t":"2026-10-16T19:15:00Z","v":13394,"vw":61.883467},{"c":61.805,"h":62.03,"l":61.73,"n":851,"o":61.98,"t":"2026-10-16T19:30:00Z","v":23149,"vw":61.894591},{"c":61.94,"h":62.12,"l":61.77,"n":2403,"o":61.81,"t":"2026-10-16T19:45:00Z","v":104682,"vw":61.941837},{"c":61.93,"h":61.94,"l":61.93,"n":45,"o":61.94,"t":"2026-10-16T20:00:00Z","v":199338,"vw":61.930018},{"c":61.65,"h":61.7,"l":61.65,"n":26,"o":61.7,"t":"2026-10-16T22:30:00Z","v":459,"vw":61.676596},{"c":61.5,"h":61.91,"l":61.5,"n":37,"o":61.91,"t":"2026-10-19T13:00:00Z","v":600,"vw":61.644141},{"c":61.78,"h":62.36,"l":61.355,"n":127,"o":61.63,"t":"2026-10-19T13:30:00Z","v":12568,"vw":61.749457},{"c":62.04,"h":62.04,"l":61.59,"n":166,"o":61.78,"t":"2026-10-19T13:45:00Z","v":11872,"vw":61.786588},{"c":62.2,"h":62.2,"l":61.885,"n":82,"o":61.89,"t":"2026-10-19T14:00:00Z","v":6096,"vw":61.931666},{"c":62.245,"h":62.43,"l":62.245,"n":170,"o":62.36,"t":"2026-10-19T14:15:00Z","v":6941,"vw":62.367512},{"c":62.04,"h":62.5498,"l":62,"n":212,"o":62.44,"t":"2026-10-19T14:30:00Z","v":12505,"vw":62.23459},{"c":62.07,"h":62.18,"l":61.99,"n":179,"o":62.01,"t":"2026-10-19T14:45:00Z","v":5509,"vw":62.123285},{"c":62.15,"h":62.18,"l":62,"n":206,"o":62.075,"t":"2026-10-19T15:00:00Z","v":7198,"vw":62.118073},{"c":62.25,"h":62.27,"l":62.11,"n":345,"o":62.15,"t":"2026-10-19T15:15:00Z","v":18017,"vw":62.193221},{"c":62.4525,"h":62.4525,"l":62.16,"n":118,"o":62.25,"t":"2026-10-19T15:30:00Z","v":3952,"vw":62.262124},{"c":62.28,"h":62.38,"l":62.2,"n":277,"o":62.36,"t":"2026-10-19T15:45:00Z","v":7945,"vw":62.300923},{"c":62.25,"h":62.31,"l":62.23,"n":160,"o":62.295,"t":"2026-10-19T16:00:00Z","v":8429,"vw":62.287656},{"c":62.09,"h":62.305,"l":62.01,"n":266,"o":62.19,"t":"2026-10-19T16:15:00Z","v":8802,"vw":62.1173},{"c":62.145,"h":62.17,"l":62.11,"n":102,"o":62.13,"t":"2026-10-19T16:30:00Z","v":2693,"vw":62.146869},{"c":62.13,"h":62.22,"l":62.13,"n":157,"o":62.145,"t":"2026-10-19T16:45:00Z","v":6166,"vw":62.165339},{"c":62.12,"h":62.255,"l":62.12,"n":289,"o":62.15,"t":"2026-10-19T17:00:00Z","v":12668,"vw":62.163933},{"c":62.15,"h":62.18,"l":62.12,"n":268,"o":62.151,"t":"2026-10-19T17:15:00Z","v":8625,"vw":62.149646},{"c":62.285,"h":62.29,"l":62.19,"n":237,"o":62.27,"t":"2026-10-19T17:30:00Z","v":6173,"vw":62.234496},{"c":62.34,"h":62.36,"l":62.25,"n":247,"o":62.3,"t":"2026-10-19T17:45:00Z","v":6933,"vw":62.29527},{"c":61.97,"h":62.37,"l":61.84,"n":521,"o":62.37,"t":"2026-10-19T18:00:00Z","v":21063,"vw":62.044965},{"c":61.94,"h":62.11,"l":61.92,"n":391,"o":61.94,"t":"2026-10-19T18:15:00Z","v":16777,"vw":62.008198},{"c":62.01,"h":62.04,"l":61.94,"n":327,"o":61.94,"t":"2026-10-19T18:30:00Z","v":7681,"vw":61.997873},{"c":61.94,"h":62.01,"l":61.86,"n":483,"o":61.96,"t":"2026-10-19T18:45:00Z","v":10928,"vw":61.940661},{"c":61.935,"h":62.06,"l":61.91,"n":441,"o":61.91,"t":"2026-10-19T19:00:00Z","v":12966,"vw":61.975881},{"c":61.94,"h":62,"l":61.875,"n":446,"o":61.96,"t":"2026-10-19T19:15:00Z","v":13966,"vw":61.928096},{"c":61.985,"h":62,"l":61.87,"n":770,"o":61.97,"t":"2026-10-19T19:30:00Z","v":25402,"vw":61.942528},{"c":62.22,"h":62.22,"l":61.86,"n":1995,"o":61.95,"t":"2026-10-19T19:45:00Z","v":77503,"vw":62.032281},{"c":62.22,"h":62.22,"l":62.22,"n":30,"o":62.22,"t":"2026-10-19T20:00:00Z","v":105340,"vw":62.22},{"c":62.9,"h":62.9,"l":62.9,"n":9,"o":62.9,"t":"2026-10-20T13:00:00Z","v":109,"vw":62.9},{"c":64.42,"h":64.83,"l":62.835,"n":190,"o":63.01,"t":"2026-10-20T13:30:00Z","v":18536,"vw":63.578996},{"c":66.075,"h":66.36,"l":64.395,"n":457,"o":64.5,"t":"2026-10-20T13:45:00Z","v":28334,"vw":65.494595},{"c":65.2,"h":66.08,"l":64.945,"n":528,"o":66.08,"t":"2026-10-20T14:00:00Z","v":26846,"vw":65.397958},{"c":64.8755,"h":65.13,"l":64.375,"n":431,"o":64.98,"t":"2026-10-20T14:15:00Z","v":33750,"vw":64.833622},{"c":65.36,"h":65.405,"l":64.72,"n":310,"o":64.725,"t":"2026-10-20T14:30:00Z","v":13262,"vw":65.113114},{"c":65.89,"h":65.89,"l":65.19,"n":368,"o":65.24,"t":"2026-10-20T14:45:00Z","v":15892,"vw":65.533652},{"c":65.675,"h":65.99,"l":65.43,"n":534,"o":65.78,"t":"2026-10-20T15:00:00Z","v":68210,"vw":65.716162},{"c":65.905,"h":65.905,"l":65.56,"n":349,"o":65.72,"t":"2026-10-20T15:15:00Z","v":20947,"vw":65.747806},{"c":66.1975,"h":66.25,"l":65.595,"n":352,"o":65.9,"t":"2026-10-20T15:30:00Z","v":13023,"vw":65.854507},{"c":66.28,"h":66.35,"l":66.11,"n":192,"o":66.21,"t":"2026-10-20T15:45:00Z","v":6820,"vw":66.19071},{"c":66.06,"h":66.28,"l":66,"n":265,"o":66.28,"t":"2026-10-20T16:00:00Z","v":10833,"vw":66.104552},{"c":66.4653,"h":66.4653,"l":66,"n":573,"o":66.065,"t":"2026-10-20T16:15:00Z","v":51626,"vw":66.213778},{"c":66.33,"h":66.38,"l":66.14,"n":233,"o":66.38,"t":"2026-10-20T16:30:00Z","v":8620,"vw":66.265456},{"c":66.43,"h":66.43,"l":66.17,"n":341,"o":66.4,"t":"2026-10-20T16:45:00Z","v":18750,"vw":66.340024},{"c":66.46,"h":66.48,"l":66.375,"n":328,"o":66.45,"t":"2026-10-20T17:00:00Z","v":13142,"vw":66.438071},{"c":66.525,"h":66.69,"l":66.46,"n":325,"o":66.4921,"t":"2026-10-20T17:15:00Z","v":15774,"vw":66.564682},{"c":66.68,"h":66.715,"l":66.505,"n":412,"o":66.505,"t":"2026-10-20T17:30:00Z","v":28584,"vw":66.656643},{"c":66.31,"h":66.69,"l":66.31,"n":298,"o":66.69,"t":"2026-10-20T17:45:00Z","v":9505,"vw":66.488768},{"c":66.3,"h":66.4,"l":66.29,"n":251,"o":66.345,"t":"2026-10-20T18:00:00Z","v":11091,"vw":66.359738},{"c":66.36,"h":66.46,"l":66.295,"n":374,"o":66.35,"t":"2026-10-20T18:15:00Z","v":15759,"vw":66.363531},{"c":66.22,"h":66.32,"l":66.19,"n":385,"o":66.31,"t":"2026-10-20T18:30:00Z","v":15418,"vw":66.25072},{"c":65.87,"h":66.22,"l":65.87,"n":1084,"o":66.22,"t":"2026-10-20T18:45:00Z","v":39330,"vw":66.003674},{"c":65.945,"h":66.04,"l":65.82,"n":392,"o":65.845,"t":"2026-10-20T19:00:00Z","v":18438,"vw":65.918642},{"c":65.88,"h":66.02,"l":65.79,"n":493,"o":65.88,"t":"2026-10-20T19:15:00Z","v":18206,"vw":65.895802},{"c":65.685,"h":65.99,"l":65.6,"n":753,"o":65.965,"t":"2026-10-20T19:30:00Z","v":32428,"vw":65.792033},{"c":65.97,"h":66.31,"l":65.63,"n":4577,"o":65.68,"t":"2026-10-20T19:45:00Z","v":279509,"vw":65.853801},{"c":65.96,"h":66.125,"l":65.96,"n":37,"o":66.125,"t":"2026-10-20T20:00:00Z","v":118676,"vw":65.960152},{"c":65.96,"h":65.96,"l":65.96,"n":8,"o":65.96,"t":"2026-10-21T08:45:00Z","v":354,"vw":65.96},{"c":65.5,"h":65.97,"l":65.5,"n":45,"o":65.81,"t":"2026-10-21T09:00:00Z","v":627,"vw":65.806416},{"c":66.73,"h":67.11,"l":65.735,"n":133,"o":65.96,"t":"2026-10-21T13:30:00Z","v":14076,"vw":66.067288},{"c":66.91,"h":67.1122,"l":66.655,"n":232,"o":67.09,"t":"2026-10-21T13:45:00Z","v":7628,"vw":66.951481},{"c":67.175,"h":67.175,"l":66.265,"n":534,"o":66.645,"t":"2026-10-21T14:00:00Z","v":22957,"vw":66.857916},{"c":67.475,"h":67.59,"l":66.83,"n":460,"o":67.175,"t":"2026-10-21T14:15:00Z","v":25381,"vw":67.197426},{"c":67.54,"h":67.6,"l":67.425,"n":309,"o":67.6,"t":"2026-10-21T14:30:00Z","v":14081,"vw":67.50017},{"c":67.545,"h":67.66,"l":67.5,"n":532,"o":67.5,"t":"2026-10-21T14:45:00Z","v":30014,"vw":67.560163},{"c":67.59,"h":67.59,"l":67.35,"n":371,"o":67.56,"t":"2026-10-21T15:00:00Z","v":7867,"vw":67.45608},{"c":67.49,"h":67.56,"l":67.4,"n":537,"o":67.525,"t":"2026-10-21T15:15:00Z","v":22330,"vw":67.48633},{"c":67.2,"h":67.52,"l":67.09,"n":515,"o":67.5,"t":"2026-10-21T15:30:00Z","v":11864,"vw":67.409209},{"c":67.21,"h":67.36,"l":67.15,"n":442,"o":67.21,"t":"2026-10-21T15:45:00Z","v":13518,"vw":67.237039},{"c":66.91,"h":67.24,"l":66.8325,"n":461,"o":67.175,"t":"2026-10-21T16:00:00Z","v":13654,"vw":67.008957},{"c":67,"h":67.035,"l":66.895,"n":349,"o":66.93,"t":"2026-10-21T16:15:00Z","v":6640,"vw":66.982183},{"c":66.765,"h":67.08,"l":66.75,"n":471,"o":67.06,"t":"2026-10-21T16:30:00Z","v":10551,"vw":66.947037},{"c":66.82,"h":66.92,"l":66.72,"n":390,"o":66.72,"t":"2026-10-21T16:45:00Z","v":7886,"vw":66.824796},{"c":66.685,"h":66.845,"l":66.685,"n":448,"o":66.845,"t":"2026-10-21T17:00:00Z","v":8745,"vw":66.757603},{"c":66.87,"h":66.87,"l":66.625,"n":416,"o":66.66,"t":"2026-10-21T17:15:00Z","v":10413,"vw":66.701933},{"c":66.82,"h":66.92,"l":66.71,"n":378,"o":66.87,"t":"2026-10-21T17:30:00Z","v":8745,"vw":66.836017},{"c":66.82,"h":66.885,"l":66.76,"n":410,"o":66.815,"t":"2026-10-21T17:45:00Z","v":8444,"vw":66.814591},{"c":66.76,"h":66.76,"l":66.65,"n":499,"o":66.74,"t":"2026-10-21T18:00:00Z","v":9460,"vw":66.69796},{"c":66.82,"h":66.85,"l":66.73,"n":306,"o":66.78,"t":"2026-10-21T18:15:00Z","v":7846,"vw":66.798661},{"c":66.74,"h":66.87,"l":66.67,"n":331,"o":66.8,"t":"2026-10-21T18:30:00Z","v":9197,"vw":66.791952},{"c":66.48,"h":66.705,"l":66.455,"n":630,"o":66.705,"t":"2026-10-21T18:45:00Z","v":16445,"vw":66.571795},{"c":66.29,"h":66.47,"l":66.28,"n":730,"o":66.47,"t":"2026-10-21T19:00:00Z","v":21050,"vw":66.367238},{"c":66.48,"h":66.555,"l":66.25,"n":743,"o":66.25,"t":"2026-10-21T19:15:00Z","v":19260,"vw":66.419695},{"c":66.51,"h":66.67,"l":66.5,"n":748,"o":66.5,"t":"2026-10-21T19:30:00Z","v":18950,"vw":66.57753},{"c":66.41,"h":66.67,"l":66.4,"n":2420,"o":66.5,"t":"2026-10-21T19:45:00Z","v":109572,"vw":66.533376},{"c":66.41,"h":66.41,"l":66.41,"n":38,"o":66.41,"t":"2026-10-21T20:00:00Z","v":131006,"vw":66.41},{"c":66.41,"h":66.41,"l":66.41,"n":1,"o":66.41,"t":"2026-10-21T20:30:00Z","v":300,"vw":66.41},{"c":66.4,"h":66.4,"l":66.4,"n":5,"o":66.4,"t":"2026-10-22T13:00:00Z","v":504,"vw":66.4},{"c":67.075,"h":67.67,"l":66.61,"n":827,"o":67,"t":"2026-10-22T13:30:00Z","v":91633,"vw":67.07647},{"c":67.41,"h":67.595,"l":67.05,"n":568,"o":67.075,"t":"2026-10-22T13:45:00Z","v":43584,"vw":67.286903},{"c":67.74,"h":67.74,"l":67.23,"n":382,"o":67.36,"t":"2026-10-22T14:00:00Z","v":14295,"vw":67.468468},{"c":67.59,"h":67.73,"l":67.375,"n":263,"o":67.73,"t":"2026-10-22T14:15:00Z","v":8013,"vw":67.568838},{"c":67.74,"h":67.8,"l":67.39,"n":476,"o":67.6,"t":"2026-10-22T14:30:00Z","v":20211,"vw":67.628924},{"c":68.5,"h":68.5075,"l":67.74,"n":512,"o":67.74,"t":"2026-10-22T14:45:00Z","v":21087,"vw":68.025846},{"c":68.405,"h":68.8575,"l":68.35,"n":790,"o":68.5575,"t":"2026-10-22T15:00:00Z","v":51320,"vw":68.531904},{"c":68.805,"h":68.84,"l":68.365,"n":661,"o":68.405,"t":"2026-10-22T15:15:00Z","v":48603,"vw":68.572048},{"c":69.055,"h":69.21,"l":68.8,"n":517,"o":68.8,"t":"2026-10-22T15:30:00Z","v":20183,"vw":69.049932},{"c":69.11,"h":69.25,"l":69.05,"n":458,"o":69.12,"t":"2026-10-22T15:45:00Z","v":15520,"vw":69.13422},{"c":69.155,"h":69.44,"l":69.01,"n":456,"o":69.11,"t":"2026-10-22T16:00:00Z","v":16846,"vw":69.222081},{"c":69.01,"h":69.26,"l":68.92,"n":429,"o":69.21,"t":"2026-10-22T16:15:00Z","v":16767,"vw":69.107253},{"c":68.61,"h":69.1,"l":68.58,"n":658,"o":69.02,"t":"2026-10-22T16:30:00Z","v":29197,"vw":68.906749},{"c":68.83,"h":68.89,"l":68.47,"n":470,"o":68.61,"t":"2026-10-22T16:45:00Z","v":17959,"vw":68.635505},{"c":68.68,"h":68.825,"l":68.67,"n":466,"o":68.79,"t":"2026-10-22T17:00:00Z","v":13166,"vw":68.752167},{"c":68.75,"h":68.76,"l":68.56,"n":646,"o":68.69,"t":"2026-10-22T17:15:00Z","v":27239,"vw":68.655378},{"c":68.935,"h":68.99,"l":68.75,"n":163,"o":68.78,"t":"2026-10-22T17:30:00Z","v":4852,"vw":68.847685}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6413461538461538,"strike":93.26923076923076,"iv":0.7623307692307691,"gamma":0.011930769230769233,"theta":-0.04538461538461538,"vega":0.03409230769230769,"rho":0.00488788284165452,"breakevenPct":36.24050039616555},{"delta":0.15,"premium":0.8673701298701297,"strike":83.41314935064935,"iv":0.5858189123376623,"gamma":0.019712012987012986,"theta":-0.04604805194805195,"vega":0.044036038961038956,"rho":0.007377610664738396,"breakevenPct":22.269722153662368},{"delta":0.2,"premium":1.2732142857142856,"strike":81.38392857142857,"iv":0.6149991071428571,"gamma":0.02279642857142857,"theta":-0.05838571428571429,"vega":0.05328928571428572,"rho":0.009773869499986631,"breakevenPct":19.914613168638976},{"delta":0.25,"premium":1.6699999999999997,"strike":79.25,"iv":0.62713,"gamma":0.02601,"theta":-0.06785,"vega":0.06134,"rho":0.012174057540417943,"breakevenPct":17.394458145945144},{"delta":0.3,"premium":2.047358490566037,"strike":76.89150943396227,"iv":0.602696037735849,"gamma":0.029500566037735848,"theta":-0.07115188679245284,"vega":0.06681169811320754,"rho":0.014582672366807931,"breakevenPct":14.520336463844899},{"delta":0.35,"premium":2.461813186813186,"strike":74.6978021978022,"iv":0.58365,"gamma":0.032445054945054945,"theta":-0.07431978021978022,"vega":0.07158076923076923,"rho":0.016968517937179906,"breakevenPct":11.939090939526144},{"delta":0.4,"premium":3.0265262515262514,"strike":73.17155067155068,"iv":0.5864277777777778,"gamma":0.03317765567765568,"theta":-0.07694493284493285,"vega":0.07350384615384616,"rho":0.019262136521054678,"breakevenPct":10.544141771473832},{"delta":0.45,"premium":3.5912393162393164,"strike":71.64529914529915,"iv":0.5892055555555555,"gamma":0.03391025641025641,"theta":-0.07957008547008547,"vega":0.07542692307692307,"rho":0.021555755104929443,"breakevenPct":9.14919260342152},{"delta":0.5,"premium":4.155952380952381,"strike":70.11904761904762,"iv":0.5919833333333333,"gamma":0.03464285714285714,"theta":-0.0821952380952381,"vega":0.07735,"rho":0.02384937368880421,"breakevenPct":7.754243435369209},{"delta":0.55,"premium":4.754510661563697,"strike":68.73974849644614,"iv":0.5771525970475669,"gamma":0.03457397484964462,"theta":-0.07866965554948059,"vega":0.0753071623838163,"rho":0.026123567939572254,"breakevenPct":6.621585895850627},{"delta":0.6,"premium":5.3559322033898304,"strike":67.37288135593221,"iv":0.5608322033898305,"gamma":0.03443728813559322,"theta":-0.07462372881355932,"vega":0.07292881355932203,"rho":0.02839611891704059,"breakevenPct":5.511117886728611},{"delta":0.65,"premium":5.957353745215966,"strike":66.00601421541826,"iv":0.544511809732094,"gamma":0.03430060142154183,"theta":-0.07057780207763804,"vega":0.07055046473482778,"rho":0.030668669894508935,"breakevenPct":4.400649877606591},{"delta":0.7,"premium":6.697371714643304,"strike":64.58698372966208,"iv":0.5324008760951189,"gamma":0.0332665832290363,"theta":-0.06592315394242804,"vega":0.06691664580725908,"rho":0.03284176647354027,"breakevenPct":3.4155744150665606},{"delta":0.75,"premium":7.82377972465582,"strike":63.02252816020025,"iv":0.532025406758448,"gamma":0.029730913642052565,"theta":-0.05957146433041301,"vega":0.05978272841051314,"rho":0.03473759624480786,"breakevenPct":2.780078173300546},{"delta":0.8,"premium":8.950187734668337,"strike":61.458072590738425,"iv":0.5316499374217772,"gamma":0.026195244055068834,"theta":-0.05321977471839799,"vega":0.0526488110137672,"rho":0.03663342601607544,"breakevenPct":2.144581931534532},{"delta":0.85,"premium":10.114514835605451,"strike":59.86367281475542,"iv":0.5288542902967122,"gamma":0.02248283881315157,"theta":-0.04643023255813955,"vega":0.04509206094627106,"rho":0.038501552421866425,"breakevenPct":1.5206552304669367},{"delta":0.9,"premium":11.798556535685645,"strike":57.8588612670409,"iv":0.4928879711307137,"gamma":0.01634811547714515,"theta":-0.033639534883720935,"vega":0.031740016038492386,"rho":0.03998997975965461,"breakevenPct":1.0552992930894214}],"put":[{"delta":0.1,"premium":0.681451612903226,"strike":55.04449388209121,"iv":0.6818853170189099,"gamma":0.013277419354838711,"theta":-0.039251279199110124,"vega":0.03406640711902113,"rho":-0.0062446824373016884,"breakevenPct":21.132972190355456},{"delta":0.15,"premium":1.0846774193548387,"strike":57.82536151279199,"iv":0.6559676307007787,"gamma":0.018116129032258066,"theta":-0.04870622914349277,"vega":0.04446685205784205,"rho":-0.009383983937529783,"breakevenPct":17.683615126306183},{"delta":0.2,"premium":1.5070181818181818,"strike":60.39636363636364,"iv":0.6330205818181819,"gamma":0.022605527272727275,"theta":-0.05720189090909091,"vega":0.05398727272727273,"rho":-0.012533744763033036,"breakevenPct":14.566450813077832},{"delta":0.25,"premium":1.9979272727272726,"strike":62.21454545454546,"iv":0.6207296727272728,"gamma":0.02584189090909091,"theta":-0.06225643636363636,"vega":0.06035090909090909,"rho":-0.015721024819569177,"breakevenPct":12.64091370692271},{"delta":0.3,"premium":2.4888363636363637,"strike":64.03272727272727,"iv":0.6084387636363636,"gamma":0.029078254545454547,"theta":-0.06731098181818182,"vega":0.06671454545454544,"rho":-0.01890830487610532,"breakevenPct":10.715376600767586},{"delta":0.35,"premium":3.059341950646298,"strike":65.68742655699177,"iv":0.5996452408930669,"gamma":0.03139118683901292,"theta":-0.07054994124559343,"vega":0.07111739130434783,"rho":-0.02214606858840478,"breakevenPct":9.142485700935051},{"delta":0.4,"premium":3.720329024676851,"strike":67.15628672150412,"iv":0.5948273795534665,"gamma":0.03265440658049354,"theta":-0.07172502937720329,"vega":0.07329130434782609,"rho":-0.025441219704264263,"breakevenPct":7.970466129657252},{"delta":0.45,"premium":4.381316098707403,"strike":68.62514688601645,"iv":0.590009518213866,"gamma":0.03391762632197415,"theta":-0.07290011750881316,"vega":0.07546521739130435,"rho":-0.028736370820123737,"breakevenPct":6.798446558379455},{"delta":0.5,"premium":5.0649999999999995,"strike":70.1,"iv":0.58563,"gamma":0.035038,"theta":-0.073864,"vega":0.077378,"rho":-0.03204805995298641,"breakevenPct":5.6506600899463315},{"delta":0.55,"premium":6.080625,"strike":71.6625,"iv":0.58766125,"gamma":0.03406925,"theta":-0.071739,"vega":0.07547175,"rho":-0.03560161758452076,"breakevenPct":4.8572827506165765},{"delta":0.6,"premium":7.096249999999999,"strike":73.225,"iv":0.5896925,"gamma":0.033100500000000005,"theta":-0.069614,"vega":0.0735655,"rho":-0.03915517521605511,"breakevenPct":4.063905411286823},{"delta":0.65,"premium":8.111875,"strike":74.7875,"iv":0.59172375,"gamma":0.03213175,"theta":-0.067489,"vega":0.07165925000000001,"rho":-0.04270873284758946,"breakevenPct":3.2705280719570675},{"delta":0.7,"premium":10.691739130434781,"strike":77.6832298136646,"iv":0.6524263354037266,"gamma":0.02759950310559007,"theta":-0.06875627329192546,"vega":0.06710683229813665,"rho":-0.04747384568820107,"breakevenPct":2.812286837037852},{"delta":0.75,"premium":13.413103448275864,"strike":80.72988505747126,"iv":0.7053444827586207,"gamma":0.02305551724137931,"theta":-0.0676767816091954,"vega":0.061473103448275855,"rho":-0.05235330788938503,"breakevenPct":2.340371958225158},{"delta":0.8,"premium":15.82689655172414,"strike":83.60344827586206,"iv":0.7082755172413793,"gamma":0.02012448275862069,"theta":-0.058136551724137925,"vega":0.053886896551724135,"rho":-0.05700850485730399,"breakevenPct":1.6733617813173867},{"delta":0.85,"premium":20.61759530791788,"strike":88.76832844574778,"iv":0.7699932551319646,"gamma":0.015609970674486813,"theta":-0.051314369501466284,"vega":0.045225806451612914,"rho":-0.06354450663695942,"breakevenPct":1.1305191675179065},{"delta":0.9,"premium":27.98616071428572,"strike":96.50669642857143,"iv":0.8394982142857143,"gamma":0.010675446428571425,"theta":-0.03948415178571427,"vega":0.033874330357142844,"rho":-0.07214417656516202,"breakevenPct":0.5940291392924546}]},"raw":{"call":[{"delta":0.1,"premium":0.6413461538461538,"strike":93.26923076923076,"iv":0.7623307692307691,"gamma":0.011930769230769233,"theta":-0.04538461538461538,"vega":0.03409230769230769,"rho":0.00488788284165452,"breakevenPct":36.24050039616555},{"delta":0.15,"premium":0.8673701298701297,"strike":83.41314935064935,"iv":0.5858189123376623,"gamma":0.019712012987012986,"theta":-0.04604805194805195,"vega":0.044036038961038956,"rho":0.007377610664738396,"breakevenPct":22.269722153662368},{"delta":0.2,"premium":1.2732142857142856,"strike":81.38392857142857,"iv":0.6149991071428571,"gamma":0.02279642857142857,"theta":-0.05838571428571429,"vega":0.05328928571428572,"rho":0.009773869499986631,"breakevenPct":19.914613168638976},{"delta":0.25,"premium":1.6699999999999997,"strike":79.25,"iv":0.62713,"gamma":0.02601,"theta":-0.06785,"vega":0.06134,"rho":0.012174057540417943,"breakevenPct":17.394458145945144},{"delta":0.3,"premium":2.047358490566037,"strike":76.89150943396227,"iv":0.602696037735849,"gamma":0.029500566037735848,"theta":-0.07115188679245284,"vega":0.06681169811320754,"rho":0.014582672366807931,"breakevenPct":14.520336463844899},{"delta":0.35,"premium":2.461813186813186,"strike":74.6978021978022,"iv":0.58365,"gamma":0.032445054945054945,"theta":-0.07431978021978022,"vega":0.07158076923076923,"rho":0.016968517937179906,"breakevenPct":11.939090939526144},{"delta":0.4,"premium":3.0265262515262514,"strike":73.17155067155068,"iv":0.5864277777777778,"gamma":0.03317765567765568,"theta":-0.07694493284493285,"vega":0.07350384615384616,"rho":0.019262136521054678,"breakevenPct":10.544141771473832},{"delta":0.45,"premium":3.5912393162393164,"strike":71.64529914529915,"iv":0.5892055555555555,"gamma":0.03391025641025641,"theta":-0.07957008547008547,"vega":0.07542692307692307,"rho":0.021555755104929443,"breakevenPct":9.14919260342152},{"delta":0.5,"premium":4.155952380952381,"strike":70.11904761904762,"iv":0.5919833333333333,"gamma":0.03464285714285714,"theta":-0.0821952380952381,"vega":0.07735,"rho":0.02384937368880421,"breakevenPct":7.754243435369209},{"delta":0.55,"premium":4.754510661563697,"strike":68.73974849644614,"iv":0.5771525970475669,"gamma":0.03457397484964462,"theta":-0.07866965554948059,"vega":0.0753071623838163,"rho":0.026123567939572254,"breakevenPct":6.621585895850627},{"delta":0.6,"premium":5.3559322033898304,"strike":67.37288135593221,"iv":0.5608322033898305,"gamma":0.03443728813559322,"theta":-0.07462372881355932,"vega":0.07292881355932203,"rho":0.02839611891704059,"breakevenPct":5.511117886728611},{"delta":0.65,"premium":5.957353745215966,"strike":66.00601421541826,"iv":0.544511809732094,"gamma":0.03430060142154183,"theta":-0.07057780207763804,"vega":0.07055046473482778,"rho":0.030668669894508935,"breakevenPct":4.400649877606591},{"delta":0.7,"premium":6.697371714643304,"strike":64.58698372966208,"iv":0.5324008760951189,"gamma":0.0332665832290363,"theta":-0.06592315394242804,"vega":0.06691664580725908,"rho":0.03284176647354027,"breakevenPct":3.4155744150665606},{"delta":0.75,"premium":7.82377972465582,"strike":63.02252816020025,"iv":0.532025406758448,"gamma":0.029730913642052565,"theta":-0.05957146433041301,"vega":0.05978272841051314,"rho":0.03473759624480786,"breakevenPct":2.780078173300546},{"delta":0.8,"premium":8.950187734668337,"strike":61.458072590738425,"iv":0.5316499374217772,"gamma":0.026195244055068834,"theta":-0.05321977471839799,"vega":0.0526488110137672,"rho":0.03663342601607544,"breakevenPct":2.144581931534532},{"delta":0.85,"premium":10.114514835605451,"strike":59.86367281475542,"iv":0.5288542902967122,"gamma":0.02248283881315157,"theta":-0.04643023255813955,"vega":0.04509206094627106,"rho":0.038501552421866425,"breakevenPct":1.5206552304669367},{"delta":0.9,"premium":11.798556535685645,"strike":57.8588612670409,"iv":0.4928879711307137,"gamma":0.01634811547714515,"theta":-0.033639534883720935,"vega":0.031740016038492386,"rho":0.03998997975965461,"breakevenPct":1.0552992930894214}],"put":[{"delta":0.1,"premium":0.681451612903226,"strike":55.04449388209121,"iv":0.6818853170189099,"gamma":0.013277419354838711,"theta":-0.039251279199110124,"vega":0.03406640711902113,"rho":-0.0062446824373016884,"breakevenPct":21.132972190355456},{"delta":0.15,"premium":1.0846774193548387,"strike":57.82536151279199,"iv":0.6559676307007787,"gamma":0.018116129032258066,"theta":-0.04870622914349277,"vega":0.04446685205784205,"rho":-0.009383983937529783,"breakevenPct":17.683615126306183},{"delta":0.2,"premium":1.5070181818181818,"strike":60.39636363636364,"iv":0.6330205818181819,"gamma":0.022605527272727275,"theta":-0.05720189090909091,"vega":0.05398727272727273,"rho":-0.012533744763033036,"breakevenPct":14.566450813077832},{"delta":0.25,"premium":1.9979272727272726,"strike":62.21454545454546,"iv":0.6207296727272728,"gamma":0.02584189090909091,"theta":-0.06225643636363636,"vega":0.06035090909090909,"rho":-0.015721024819569177,"breakevenPct":12.64091370692271},{"delta":0.3,"premium":2.4888363636363637,"strike":64.03272727272727,"iv":0.6084387636363636,"gamma":0.029078254545454547,"theta":-0.06731098181818182,"vega":0.06671454545454544,"rho":-0.01890830487610532,"breakevenPct":10.715376600767586},{"delta":0.35,"premium":3.059341950646298,"strike":65.68742655699177,"iv":0.5996452408930669,"gamma":0.03139118683901292,"theta":-0.07054994124559343,"vega":0.07111739130434783,"rho":-0.02214606858840478,"breakevenPct":9.142485700935051},{"delta":0.4,"premium":3.720329024676851,"strike":67.15628672150412,"iv":0.5948273795534665,"gamma":0.03265440658049354,"theta":-0.07172502937720329,"vega":0.07329130434782609,"rho":-0.025441219704264263,"breakevenPct":7.970466129657252},{"delta":0.45,"premium":4.381316098707403,"strike":68.62514688601645,"iv":0.590009518213866,"gamma":0.03391762632197415,"theta":-0.07290011750881316,"vega":0.07546521739130435,"rho":-0.028736370820123737,"breakevenPct":6.798446558379455},{"delta":0.5,"premium":5.0649999999999995,"strike":70.1,"iv":0.58563,"gamma":0.035038,"theta":-0.073864,"vega":0.077378,"rho":-0.03204805995298641,"breakevenPct":5.6506600899463315},{"delta":0.55,"premium":6.080625,"strike":71.6625,"iv":0.58766125,"gamma":0.03406925,"theta":-0.071739,"vega":0.07547175,"rho":-0.03560161758452076,"breakevenPct":4.8572827506165765},{"delta":0.6,"premium":7.096249999999999,"strike":73.225,"iv":0.5896925,"gamma":0.033100500000000005,"theta":-0.069614,"vega":0.0735655,"rho":-0.03915517521605511,"breakevenPct":4.063905411286823},{"delta":0.65,"premium":8.111875,"strike":74.7875,"iv":0.59172375,"gamma":0.03213175,"theta":-0.067489,"vega":0.07165925000000001,"rho":-0.04270873284758946,"breakevenPct":3.2705280719570675},{"delta":0.7,"premium":10.691739130434781,"strike":77.6832298136646,"iv":0.6524263354037266,"gamma":0.02759950310559007,"theta":-0.06875627329192546,"vega":0.06710683229813665,"rho":-0.04747384568820107,"breakevenPct":2.812286837037852},{"delta":0.75,"premium":13.413103448275864,"strike":80.72988505747126,"iv":0.7053444827586207,"gamma":0.02305551724137931,"theta":-0.0676767816091954,"vega":0.061473103448275855,"rho":-0.05235330788938503,"breakevenPct":2.340371958225158},{"delta":0.8,"premium":15.82689655172414,"strike":83.60344827586206,"iv":0.7082755172413793,"gamma":0.02012448275862069,"theta":-0.058136551724137925,"vega":0.053886896551724135,"rho":-0.05700850485730399,"breakevenPct":1.6733617813173867},{"delta":0.85,"premium":20.61759530791788,"strike":88.76832844574778,"iv":0.7699932551319646,"gamma":0.015609970674486813,"theta":-0.051314369501466284,"vega":0.045225806451612914,"rho":-0.06354450663695942,"breakevenPct":1.1305191675179065},{"delta":0.9,"premium":27.98616071428572,"strike":96.50669642857143,"iv":0.8394982142857143,"gamma":0.010675446428571425,"theta":-0.03948415178571427,"vega":0.033874330357142844,"rho":-0.07214417656516202,"breakevenPct":0.5940291392924546}]}},"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"}}