{"symbol":"SEI","url":"https://intraalpha.com/companies/SEI","capturedAt":"2026-10-22T22:35:09.272Z","state":"ready","quote":{"symbol":"SEI","last_price":58.6503,"prev_close":69.37,"regular_close":58.61,"change":-10.7197,"change_pct":-15.4529,"regular_change":-10.76,"regular_change_pct":-15.511,"extended_change":0.0403,"extended_change_pct":0.0688,"bid":58.65,"ask":59,"bid_size":500,"ask_size":1500,"volume":4353502,"vwap":59.351246,"open":65.97,"high":67.01,"low":57.54,"close":58.61,"trade_count":58161,"last_trade_at":"2026-10-22T22:30:21.286307229Z","last_quote_at":"2026-10-22T22:30:58.750851964Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:34:29.988297018-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SEI","fetched_at":"2026-10-22T22:35:08.835244+00:00","name":"Solaris Energy Infrastructure, Inc.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Solaris Oilfield Infrastructure, Inc. designs and manufactures specialized equipment for oil and natural gas operators in the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6980451000,"ebitda":269983000,"pe_ratio":86.71,"peg_ratio":0.94,"book_value":14.36,"dividend_per_share":0.48,"dividend_yield":0.0076,"eps":0.8,"revenue_ttm":762184000,"gross_profit_ttm":380659000,"profit_margin":0.0719,"operating_margin_ttm":0.265,"return_on_assets_ttm":0.0408,"return_on_equity_ttm":0.081,"quarterly_earnings_growth":-0.135,"quarterly_revenue_growth":0.469,"analyst_target_price":103.91,"analyst_number":5,"beta":1.285,"fifty_two_week_high":86.02,"fifty_two_week_low":38.18,"fifty_day_ma":64.45,"two_hundred_day_ma":63.03,"shares_outstanding":65832000,"forward_pe":384.62,"price_to_sales":9.16,"price_to_book":4.921,"ev_to_revenue":8.04,"ev_to_ebitda":25.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:35:08.835244+00:00"},"optionObservedAt":"2026-10-22T19:59:46.503Z","bars":[{"c":67.5029,"h":67.5029,"l":67.5029,"n":14,"o":67.5029,"t":"2026-10-15T08:00:00Z","v":3062,"vw":67.5029},{"c":67.1,"h":67.1,"l":67.1,"n":3,"o":67.1,"t":"2026-10-15T08:15:00Z","v":224,"vw":67.1},{"c":67.23,"h":67.23,"l":67.01,"n":4,"o":67.01,"t":"2026-10-15T11:30:00Z","v":419,"vw":67.069621},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-10-15T11:55:00Z","v":275,"vw":66.68},{"c":66.68,"h":66.68,"l":66.68,"n":2,"o":66.68,"t":"2026-10-15T12:30:00Z","v":1229,"vw":66.68},{"c":66.67,"h":66.786,"l":66.67,"n":11,"o":66.786,"t":"2026-10-15T12:35:00Z","v":798,"vw":66.697507},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-15T13:00:00Z","v":134,"vw":66.3},{"c":65.88,"h":65.88,"l":65.75,"n":7,"o":65.75,"t":"2026-10-15T13:25:00Z","v":268,"vw":65.815},{"c":64.465,"h":65.76,"l":64.22,"n":1339,"o":65.01,"t":"2026-10-15T13:30:00Z","v":195916,"vw":65.047445},{"c":65.92,"h":65.92,"l":64.04,"n":1139,"o":64.46,"t":"2026-10-15T13:35:00Z","v":148377,"vw":64.775896},{"c":65.885,"h":66.72,"l":65.65,"n":826,"o":65.81,"t":"2026-10-15T13:40:00Z","v":110787,"vw":66.302726},{"c":64.63,"h":65.885,"l":64.24,"n":834,"o":65.885,"t":"2026-10-15T13:45:00Z","v":83534,"vw":64.912608},{"c":63.255,"h":64.68,"l":63.11,"n":969,"o":64.63,"t":"2026-10-15T13:50:00Z","v":130088,"vw":63.718928},{"c":63.63,"h":64,"l":62.7094,"n":679,"o":63.24,"t":"2026-10-15T13:55:00Z","v":73521,"vw":63.333907},{"c":63.86,"h":64.325,"l":63.55,"n":676,"o":63.63,"t":"2026-10-15T14:00:00Z","v":61415,"vw":63.980242},{"c":63.715,"h":64.09,"l":63.41,"n":703,"o":63.72,"t":"2026-10-15T14:05:00Z","v":69947,"vw":63.791979},{"c":63.24,"h":64.09,"l":62.8977,"n":684,"o":63.72,"t":"2026-10-15T14:10:00Z","v":128554,"vw":63.377526},{"c":63.45,"h":63.73,"l":62.9701,"n":792,"o":63.24,"t":"2026-10-15T14:15:00Z","v":240723,"vw":63.292522},{"c":62.755,"h":63.59,"l":62.71,"n":830,"o":63.475,"t":"2026-10-15T14:20:00Z","v":139646,"vw":63.114662},{"c":62.82,"h":63.29,"l":62.57,"n":567,"o":62.65,"t":"2026-10-15T14:25:00Z","v":35850,"vw":62.888432},{"c":63.01,"h":63.01,"l":62.42,"n":828,"o":62.945,"t":"2026-10-15T14:30:00Z","v":58461,"vw":62.691182},{"c":62.845,"h":62.98,"l":62.18,"n":699,"o":62.97,"t":"2026-10-15T14:35:00Z","v":51127,"vw":62.683678},{"c":63.6,"h":64,"l":62.77,"n":800,"o":62.81,"t":"2026-10-15T14:40:00Z","v":153535,"vw":63.369642},{"c":63.57,"h":63.94,"l":63.47,"n":510,"o":63.74,"t":"2026-10-15T14:45:00Z","v":39994,"vw":63.749003},{"c":63.39,"h":63.63,"l":63.23,"n":440,"o":63.36,"t":"2026-10-15T14:50:00Z","v":27439,"vw":63.403718},{"c":63.965,"h":64.17,"l":63.21,"n":645,"o":63.38,"t":"2026-10-15T14:55:00Z","v":52568,"vw":63.450507},{"c":63.99,"h":64,"l":63.345,"n":487,"o":63.99,"t":"2026-10-15T15:00:00Z","v":28579,"vw":63.624923},{"c":63.15,"h":64.13,"l":62.53,"n":2587,"o":64.04,"t":"2026-10-15T15:05:00Z","v":124587,"vw":63.269905},{"c":63.25,"h":63.38,"l":62.9425,"n":471,"o":63.18,"t":"2026-10-15T15:10:00Z","v":24636,"vw":63.191227},{"c":63.985,"h":64.19,"l":63.2,"n":1037,"o":63.2,"t":"2026-10-15T15:15:00Z","v":102803,"vw":63.72306},{"c":64.21,"h":64.5,"l":63.88,"n":675,"o":64.11,"t":"2026-10-15T15:20:00Z","v":105338,"vw":64.202179},{"c":63.6,"h":64.3,"l":63.49,"n":428,"o":64.2,"t":"2026-10-15T15:25:00Z","v":25393,"vw":64.04455},{"c":62.905,"h":63.6699,"l":62.81,"n":515,"o":63.6,"t":"2026-10-15T15:30:00Z","v":29526,"vw":63.148792},{"c":62.535,"h":63.04,"l":62.2,"n":712,"o":62.905,"t":"2026-10-15T15:35:00Z","v":46806,"vw":62.668765},{"c":62.6025,"h":62.84,"l":62.42,"n":421,"o":62.535,"t":"2026-10-15T15:40:00Z","v":24629,"vw":62.654289},{"c":62.76,"h":62.77,"l":62.5054,"n":327,"o":62.62,"t":"2026-10-15T15:45:00Z","v":16707,"vw":62.637745},{"c":62.31,"h":62.72,"l":62.31,"n":276,"o":62.7,"t":"2026-10-15T15:50:00Z","v":10157,"vw":62.581706},{"c":62.52,"h":62.68,"l":62.31,"n":476,"o":62.385,"t":"2026-10-15T15:55:00Z","v":27128,"vw":62.50049},{"c":62.43,"h":62.98,"l":62.43,"n":726,"o":62.58,"t":"2026-10-15T16:00:00Z","v":58983,"vw":62.659504},{"c":62.28,"h":62.48,"l":62.19,"n":591,"o":62.435,"t":"2026-10-15T16:05:00Z","v":39268,"vw":62.257167},{"c":62.33,"h":62.45,"l":62.22,"n":364,"o":62.28,"t":"2026-10-15T16:10:00Z","v":18091,"vw":62.338221},{"c":62.17,"h":62.31,"l":62.15,"n":567,"o":62.28,"t":"2026-10-15T16:15:00Z","v":56661,"vw":62.208115},{"c":61.985,"h":62.27,"l":61.96,"n":947,"o":62.17,"t":"2026-10-15T16:20:00Z","v":125679,"vw":62.164676},{"c":62,"h":62.16,"l":61.78,"n":523,"o":61.985,"t":"2026-10-15T16:25:00Z","v":59674,"vw":62.003114},{"c":62.06,"h":62.07,"l":61.8532,"n":321,"o":62.01,"t":"2026-10-15T16:30:00Z","v":16397,"vw":61.981306},{"c":61.905,"h":62.24,"l":61.86,"n":382,"o":62.1,"t":"2026-10-15T16:35:00Z","v":19231,"vw":62.074738},{"c":61.99,"h":61.99,"l":61.68,"n":399,"o":61.9,"t":"2026-10-15T16:40:00Z","v":19117,"vw":61.807479},{"c":61.56,"h":62.05,"l":61.56,"n":571,"o":61.995,"t":"2026-10-15T16:45:00Z","v":29378,"vw":61.859792},{"c":61.52,"h":61.6636,"l":61.1638,"n":819,"o":61.56,"t":"2026-10-15T16:50:00Z","v":46723,"vw":61.380738},{"c":61.46,"h":61.7,"l":61.27,"n":660,"o":61.61,"t":"2026-10-15T16:55:00Z","v":40242,"vw":61.46208},{"c":61.66,"h":61.66,"l":61.35,"n":553,"o":61.45,"t":"2026-10-15T17:00:00Z","v":28106,"vw":61.518086},{"c":61.91,"h":61.93,"l":61.67,"n":432,"o":61.72,"t":"2026-10-15T17:05:00Z","v":24280,"vw":61.814853},{"c":62.195,"h":62.273,"l":61.93,"n":506,"o":61.93,"t":"2026-10-15T17:10:00Z","v":27725,"vw":62.147348},{"c":62.595,"h":62.6,"l":62.195,"n":603,"o":62.195,"t":"2026-10-15T17:15:00Z","v":32051,"vw":62.391949},{"c":62.49,"h":62.66,"l":62.42,"n":517,"o":62.595,"t":"2026-10-15T17:20:00Z","v":32543,"vw":62.543444},{"c":62.225,"h":62.49,"l":62.05,"n":281,"o":62.47,"t":"2026-10-15T17:25:00Z","v":17131,"vw":62.34248},{"c":62.315,"h":62.46,"l":62.085,"n":576,"o":62.12,"t":"2026-10-15T17:30:00Z","v":33994,"vw":62.273263},{"c":62.435,"h":62.47,"l":62.215,"n":369,"o":62.2638,"t":"2026-10-15T17:35:00Z","v":18558,"vw":62.314814},{"c":62.38,"h":62.79,"l":62.38,"n":374,"o":62.4,"t":"2026-10-15T17:40:00Z","v":15491,"vw":62.587593},{"c":62.38,"h":62.59,"l":62.24,"n":337,"o":62.59,"t":"2026-10-15T17:45:00Z","v":15078,"vw":62.390285},{"c":62.73,"h":62.94,"l":62.3703,"n":566,"o":62.3703,"t":"2026-10-15T17:50:00Z","v":34121,"vw":62.727206},{"c":63.18,"h":63.33,"l":62.77,"n":778,"o":62.78,"t":"2026-10-15T17:55:00Z","v":60191,"vw":63.130202},{"c":62.86,"h":63.23,"l":62.86,"n":707,"o":63.145,"t":"2026-10-15T18:00:00Z","v":82225,"vw":63.092485},{"c":62.97,"h":63.105,"l":62.77,"n":419,"o":62.86,"t":"2026-10-15T18:05:00Z","v":29175,"vw":62.978822},{"c":62.685,"h":63.08,"l":62.685,"n":683,"o":62.98,"t":"2026-10-15T18:10:00Z","v":42474,"vw":62.923696},{"c":62.785,"h":62.86,"l":62.44,"n":501,"o":62.68,"t":"2026-10-15T18:15:00Z","v":29435,"vw":62.752874},{"c":62.68,"h":62.83,"l":62.67,"n":361,"o":62.83,"t":"2026-10-15T18:20:00Z","v":23303,"vw":62.730104},{"c":62.935,"h":62.935,"l":62.7299,"n":420,"o":62.7299,"t":"2026-10-15T18:25:00Z","v":19564,"vw":62.838791},{"c":62.83,"h":62.935,"l":62.745,"n":483,"o":62.935,"t":"2026-10-15T18:30:00Z","v":26545,"vw":62.842217},{"c":63,"h":63.0625,"l":62.77,"n":526,"o":62.85,"t":"2026-10-15T18:35:00Z","v":25120,"vw":62.898246},{"c":63.05,"h":63.095,"l":62.89,"n":441,"o":63.01,"t":"2026-10-15T18:40:00Z","v":20421,"vw":62.955281},{"c":62.955,"h":63.01,"l":62.88,"n":312,"o":63.005,"t":"2026-10-15T18:45:00Z","v":12520,"vw":62.946821},{"c":63.475,"h":63.65,"l":62.91,"n":579,"o":62.94,"t":"2026-10-15T18:50:00Z","v":39317,"vw":63.203407},{"c":63.845,"h":63.95,"l":63.39,"n":681,"o":63.475,"t":"2026-10-15T18:55:00Z","v":42909,"vw":63.681582},{"c":63.885,"h":64.22,"l":63.82,"n":870,"o":63.845,"t":"2026-10-15T19:00:00Z","v":44969,"vw":64.004849},{"c":64.1,"h":64.1,"l":63.84,"n":621,"o":63.95,"t":"2026-10-15T19:05:00Z","v":32388,"vw":63.923874},{"c":65.13,"h":65.18,"l":64.07,"n":1215,"o":64.1,"t":"2026-10-15T19:10:00Z","v":133786,"vw":64.840472},{"c":65.24,"h":65.44,"l":65.125,"n":1069,"o":65.125,"t":"2026-10-15T19:15:00Z","v":67278,"vw":65.273572},{"c":65.28,"h":65.49,"l":65.015,"n":1055,"o":65.24,"t":"2026-10-15T19:20:00Z","v":67668,"vw":65.256946},{"c":65.03,"h":65.35,"l":64.89,"n":1356,"o":65.175,"t":"2026-10-15T19:25:00Z","v":82903,"vw":65.118262},{"c":64.64,"h":65.12,"l":64.63,"n":1099,"o":65.09,"t":"2026-10-15T19:30:00Z","v":56716,"vw":64.905342},{"c":64.8,"h":65.0468,"l":64.62,"n":1136,"o":64.62,"t":"2026-10-15T19:35:00Z","v":73305,"vw":64.856786},{"c":64.49,"h":64.99,"l":64.36,"n":1441,"o":64.8,"t":"2026-10-15T19:40:00Z","v":79799,"vw":64.775944},{"c":64.83,"h":64.83,"l":64.41,"n":1791,"o":64.485,"t":"2026-10-15T19:45:00Z","v":105777,"vw":64.610683},{"c":64.72,"h":64.83,"l":64.595,"n":2383,"o":64.815,"t":"2026-10-15T19:50:00Z","v":164885,"vw":64.70827},{"c":65.13,"h":65.49,"l":64.65,"n":5461,"o":64.71,"t":"2026-10-15T19:55:00Z","v":530030,"vw":65.136946},{"c":65.37,"h":65.4,"l":65.16,"n":28,"o":65.16,"t":"2026-10-15T20:00:00Z","v":314891,"vw":65.160939},{"c":65.08,"h":65.1,"l":65.08,"n":11,"o":65.1,"t":"2026-10-15T20:10:00Z","v":243,"vw":65.09},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-10-15T21:50:00Z","v":100,"vw":65.99},{"c":65.4918,"h":65.4918,"l":65.4918,"n":2,"o":65.4918,"t":"2026-10-15T23:40:00Z","v":102,"vw":65.4918},{"c":66.02,"h":66.02,"l":65.5,"n":17,"o":65.5,"t":"2026-10-16T08:00:00Z","v":601,"vw":65.854395},{"c":64.82,"h":64.82,"l":64.82,"n":17,"o":64.82,"t":"2026-10-16T12:25:00Z","v":437,"vw":64.82},{"c":64.65,"h":64.65,"l":64.65,"n":5,"o":64.65,"t":"2026-10-16T12:40:00Z","v":655,"vw":64.65},{"c":64.66,"h":64.66,"l":64.65,"n":13,"o":64.655,"t":"2026-10-16T12:55:00Z","v":2030,"vw":64.656732},{"c":64.655,"h":64.655,"l":64.655,"n":9,"o":64.655,"t":"2026-10-16T13:00:00Z","v":463,"vw":64.655},{"c":64.78,"h":64.78,"l":64.78,"n":11,"o":64.78,"t":"2026-10-16T13:25:00Z","v":219,"vw":64.78},{"c":62.875,"h":65.07,"l":62.875,"n":394,"o":64.66,"t":"2026-10-16T13:30:00Z","v":50746,"vw":64.382661},{"c":63.18,"h":63.46,"l":62.21,"n":833,"o":62.88,"t":"2026-10-16T13:35:00Z","v":117167,"vw":62.879355},{"c":63.49,"h":63.62,"l":62.4,"n":437,"o":63.24,"t":"2026-10-16T13:40:00Z","v":38828,"vw":62.966146},{"c":63.3497,"h":63.62,"l":62.8,"n":424,"o":63.47,"t":"2026-10-16T13:45:00Z","v":26243,"vw":63.246552},{"c":63.6,"h":63.808,"l":63.09,"n":595,"o":63.4,"t":"2026-10-16T13:50:00Z","v":30944,"vw":63.294318},{"c":62.81,"h":63.62,"l":62.57,"n":554,"o":63.62,"t":"2026-10-16T13:55:00Z","v":40824,"vw":63.085596},{"c":63.78,"h":63.78,"l":62.85,"n":397,"o":62.85,"t":"2026-10-16T14:00:00Z","v":20013,"vw":63.334354},{"c":63.63,"h":63.7299,"l":63.43,"n":280,"o":63.67,"t":"2026-10-16T14:05:00Z","v":16080,"vw":63.608512},{"c":63.92,"h":63.94,"l":63.41,"n":534,"o":63.625,"t":"2026-10-16T14:10:00Z","v":27385,"vw":63.682827},{"c":63.78,"h":64.13,"l":63.71,"n":418,"o":63.96,"t":"2026-10-16T14:15:00Z","v":22480,"vw":63.934578},{"c":64.0665,"h":64.33,"l":63.78,"n":419,"o":63.88,"t":"2026-10-16T14:20:00Z","v":23439,"vw":64.076823},{"c":64.5,"h":64.72,"l":64.13,"n":518,"o":64.245,"t":"2026-10-16T14:25:00Z","v":22288,"vw":64.464566},{"c":64.777,"h":64.87,"l":64.5,"n":374,"o":64.5698,"t":"2026-10-16T14:30:00Z","v":21332,"vw":64.676079},{"c":65.025,"h":65.155,"l":64.92,"n":346,"o":64.93,"t":"2026-10-16T14:35:00Z","v":28428,"vw":65.04076},{"c":64.795,"h":65,"l":64.59,"n":315,"o":65,"t":"2026-10-16T14:40:00Z","v":15879,"vw":64.788731},{"c":64.605,"h":64.84,"l":64.51,"n":297,"o":64.84,"t":"2026-10-16T14:45:00Z","v":17288,"vw":64.592333},{"c":63.57,"h":64.67,"l":63.55,"n":627,"o":64.6,"t":"2026-10-16T14:50:00Z","v":29641,"vw":64.185745},{"c":63.6525,"h":63.775,"l":63.345,"n":258,"o":63.47,"t":"2026-10-16T14:55:00Z","v":11513,"vw":63.625958},{"c":63.5,"h":63.75,"l":63.33,"n":521,"o":63.645,"t":"2026-10-16T15:00:00Z","v":25858,"vw":63.530663},{"c":63.18,"h":63.4603,"l":63.16,"n":463,"o":63.36,"t":"2026-10-16T15:05:00Z","v":55977,"vw":63.252724},{"c":63.2,"h":63.42,"l":63.165,"n":531,"o":63.175,"t":"2026-10-16T15:10:00Z","v":41329,"vw":63.250041},{"c":63.41,"h":63.46,"l":63.29,"n":549,"o":63.3,"t":"2026-10-16T15:15:00Z","v":34143,"vw":63.38356},{"c":62.92,"h":63.48,"l":62.8575,"n":766,"o":63.48,"t":"2026-10-16T15:20:00Z","v":59371,"vw":63.170382},{"c":62.705,"h":63.35,"l":62.695,"n":567,"o":63,"t":"2026-10-16T15:25:00Z","v":237552,"vw":63.039347},{"c":62.86,"h":62.935,"l":62.725,"n":250,"o":62.75,"t":"2026-10-16T15:30:00Z","v":11333,"vw":62.868145},{"c":62.89,"h":62.89,"l":62.6402,"n":255,"o":62.81,"t":"2026-10-16T15:35:00Z","v":11986,"vw":62.75742},{"c":63.12,"h":63.12,"l":62.77,"n":294,"o":62.91,"t":"2026-10-16T15:40:00Z","v":15692,"vw":62.927977},{"c":63.3068,"h":63.39,"l":63.07,"n":304,"o":63.08,"t":"2026-10-16T15:45:00Z","v":13439,"vw":63.178432},{"c":62.985,"h":63.225,"l":62.78,"n":291,"o":63.17,"t":"2026-10-16T15:50:00Z","v":11834,"vw":62.983766},{"c":62.98,"h":63.14,"l":62.91,"n":270,"o":62.91,"t":"2026-10-16T15:55:00Z","v":11505,"vw":63.051038},{"c":63.4,"h":63.47,"l":62.94,"n":778,"o":62.985,"t":"2026-10-16T16:00:00Z","v":63008,"vw":63.221459},{"c":63.07,"h":63.41,"l":63.06,"n":491,"o":63.34,"t":"2026-10-16T16:05:00Z","v":48218,"vw":63.198092},{"c":63.245,"h":63.29,"l":63.02,"n":325,"o":63.08,"t":"2026-10-16T16:10:00Z","v":21756,"vw":63.137451},{"c":63.605,"h":63.61,"l":63.085,"n":505,"o":63.3,"t":"2026-10-16T16:15:00Z","v":25197,"vw":63.279277},{"c":63.78,"h":63.865,"l":63.575,"n":712,"o":63.65,"t":"2026-10-16T16:20:00Z","v":52806,"vw":63.70912},{"c":63.72,"h":63.77,"l":63.43,"n":352,"o":63.71,"t":"2026-10-16T16:25:00Z","v":24313,"vw":63.693858},{"c":63.59,"h":63.74,"l":63.59,"n":319,"o":63.7,"t":"2026-10-16T16:30:00Z","v":14635,"vw":63.664033},{"c":63.72,"h":63.88,"l":63.515,"n":365,"o":63.555,"t":"2026-10-16T16:35:00Z","v":17342,"vw":63.708022},{"c":63.64,"h":63.84,"l":63.54,"n":216,"o":63.735,"t":"2026-10-16T16:40:00Z","v":11630,"vw":63.675009},{"c":63.5,"h":63.681,"l":63.49,"n":274,"o":63.67,"t":"2026-10-16T16:45:00Z","v":12137,"vw":63.592511},{"c":63.22,"h":63.6,"l":63.2,"n":465,"o":63.5175,"t":"2026-10-16T16:50:00Z","v":30127,"vw":63.418167},{"c":63.345,"h":63.4,"l":63.24,"n":260,"o":63.24,"t":"2026-10-16T16:55:00Z","v":14253,"vw":63.32931},{"c":63.13,"h":63.36,"l":63.08,"n":453,"o":63.345,"t":"2026-10-16T17:00:00Z","v":24367,"vw":63.262384},{"c":63.155,"h":63.19,"l":63.0701,"n":303,"o":63.135,"t":"2026-10-16T17:05:00Z","v":15301,"vw":63.131194},{"c":63.29,"h":63.29,"l":63.12,"n":237,"o":63.145,"t":"2026-10-16T17:10:00Z","v":11255,"vw":63.230452},{"c":63.105,"h":63.3,"l":63.005,"n":302,"o":63.3,"t":"2026-10-16T17:15:00Z","v":14691,"vw":63.12523},{"c":63.19,"h":63.3121,"l":63.1,"n":332,"o":63.1125,"t":"2026-10-16T17:20:00Z","v":24960,"vw":63.18594},{"c":63.41,"h":63.495,"l":63.25,"n":314,"o":63.25,"t":"2026-10-16T17:25:00Z","v":23639,"vw":63.371197},{"c":63.365,"h":63.49,"l":63.22,"n":251,"o":63.41,"t":"2026-10-16T17:30:00Z","v":13474,"vw":63.365221},{"c":63.2,"h":63.4,"l":63.19,"n":633,"o":63.365,"t":"2026-10-16T17:35:00Z","v":27685,"vw":63.330079},{"c":63.595,"h":63.6536,"l":63.1764,"n":278,"o":63.1764,"t":"2026-10-16T17:40:00Z","v":17215,"vw":63.449295},{"c":63.395,"h":63.7,"l":63.39,"n":259,"o":63.59,"t":"2026-10-16T17:45:00Z","v":11262,"vw":63.591271},{"c":63.055,"h":63.395,"l":63.02,"n":655,"o":63.395,"t":"2026-10-16T17:50:00Z","v":30720,"vw":63.222423},{"c":62.74,"h":63.045,"l":62.68,"n":737,"o":63.045,"t":"2026-10-16T17:55:00Z","v":41791,"vw":62.892678},{"c":62.56,"h":62.84,"l":62.56,"n":311,"o":62.74,"t":"2026-10-16T18:00:00Z","v":14091,"vw":62.749943},{"c":62.97,"h":62.985,"l":62.64,"n":416,"o":62.64,"t":"2026-10-16T18:05:00Z","v":21400,"vw":62.782412},{"c":62.945,"h":62.995,"l":62.75,"n":483,"o":62.975,"t":"2026-10-16T18:10:00Z","v":33816,"vw":62.836843},{"c":62.92,"h":63.3,"l":62.9,"n":421,"o":62.9,"t":"2026-10-16T18:15:00Z","v":23413,"vw":63.089837},{"c":63.2,"h":63.25,"l":62.94,"n":435,"o":62.955,"t":"2026-10-16T18:20:00Z","v":24285,"vw":63.072376},{"c":63.34,"h":63.375,"l":63.17,"n":527,"o":63.19,"t":"2026-10-16T18:25:00Z","v":39347,"vw":63.255708},{"c":63.2,"h":63.335,"l":63.11,"n":502,"o":63.335,"t":"2026-10-16T18:30:00Z","v":47007,"vw":63.223589},{"c":62.71,"h":63.22,"l":62.63,"n":476,"o":63.22,"t":"2026-10-16T18:35:00Z","v":55913,"vw":62.980799},{"c":62.69,"h":62.72,"l":62.39,"n":574,"o":62.69,"t":"2026-10-16T18:40:00Z","v":47249,"vw":62.517597},{"c":62.4935,"h":62.705,"l":62.43,"n":302,"o":62.6925,"t":"2026-10-16T18:45:00Z","v":14293,"vw":62.535059},{"c":62.33,"h":62.5371,"l":62.33,"n":395,"o":62.49,"t":"2026-10-16T18:50:00Z","v":15107,"vw":62.439405},{"c":62.46,"h":62.52,"l":62.3,"n":714,"o":62.365,"t":"2026-10-16T18:55:00Z","v":40776,"vw":62.396168},{"c":62.505,"h":62.73,"l":62.34,"n":787,"o":62.43,"t":"2026-10-16T19:00:00Z","v":52911,"vw":62.561293},{"c":62.16,"h":62.645,"l":62.0514,"n":745,"o":62.52,"t":"2026-10-16T19:05:00Z","v":47735,"vw":62.266613},{"c":62.7,"h":62.7,"l":62.12,"n":872,"o":62.1936,"t":"2026-10-16T19:10:00Z","v":46019,"vw":62.303022},{"c":62.495,"h":62.84,"l":62.17,"n":673,"o":62.655,"t":"2026-10-16T19:15:00Z","v":33404,"vw":62.486078},{"c":62.62,"h":62.82,"l":62.47,"n":635,"o":62.495,"t":"2026-10-16T19:20:00Z","v":65649,"vw":62.661721},{"c":62.685,"h":62.835,"l":62.61,"n":539,"o":62.63,"t":"2026-10-16T19:25:00Z","v":28981,"vw":62.686578},{"c":62.5,"h":62.795,"l":62.22,"n":1102,"o":62.685,"t":"2026-10-16T19:30:00Z","v":63201,"vw":62.467341},{"c":62.45,"h":62.64,"l":62.315,"n":1169,"o":62.515,"t":"2026-10-16T19:35:00Z","v":68901,"vw":62.426894},{"c":62.27,"h":62.685,"l":62.25,"n":1172,"o":62.45,"t":"2026-10-16T19:40:00Z","v":69271,"vw":62.455436},{"c":62.685,"h":62.76,"l":62.26,"n":1133,"o":62.27,"t":"2026-10-16T19:45:00Z","v":72006,"vw":62.512161},{"c":62.86,"h":63.04,"l":62.74,"n":1766,"o":62.75,"t":"2026-10-16T19:50:00Z","v":118614,"vw":62.892157},{"c":62.74,"h":63.005,"l":62.505,"n":4945,"o":62.83,"t":"2026-10-16T19:55:00Z","v":370997,"vw":62.83633},{"c":62.74,"h":62.74,"l":62.74,"n":18,"o":62.74,"t":"2026-10-16T20:00:00Z","v":866948,"vw":62.74},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-16T20:25:00Z","v":3619,"vw":62.74},{"c":63.81,"h":64.5,"l":63.81,"n":18,"o":64.5,"t":"2026-10-19T08:00:00Z","v":903,"vw":64.224545},{"c":64,"h":64,"l":64,"n":2,"o":64,"t":"2026-10-19T08:05:00Z","v":285,"vw":64},{"c":64,"h":64,"l":64,"n":10,"o":64,"t":"2026-10-19T08:20:00Z","v":601,"vw":64},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-19T12:15:00Z","v":64151,"vw":62.74},{"c":65.1,"h":65.1,"l":64.51,"n":72,"o":64.51,"t":"2026-10-19T12:30:00Z","v":2484,"vw":65.065583},{"c":64.1787,"h":64.1787,"l":64.1787,"n":1,"o":64.1787,"t":"2026-10-19T12:35:00Z","v":250,"vw":64.1787},{"c":65.5,"h":65.5,"l":65.37,"n":26,"o":65.42,"t":"2026-10-19T13:20:00Z","v":3573,"vw":65.445505},{"c":64.3861,"h":64.3861,"l":64.3861,"n":1,"o":64.3861,"t":"2026-10-19T13:25:00Z","v":110,"vw":64.3861},{"c":65.5,"h":65.715,"l":64.25,"n":744,"o":64.44,"t":"2026-10-19T13:30:00Z","v":361312,"vw":65.00536},{"c":65,"h":65.67,"l":65,"n":1297,"o":65.475,"t":"2026-10-19T13:35:00Z","v":146563,"vw":65.282727},{"c":66,"h":66.72,"l":64.99,"n":740,"o":65,"t":"2026-10-19T13:40:00Z","v":67331,"vw":65.535862},{"c":66.16,"h":66.339,"l":65.61,"n":420,"o":66.055,"t":"2026-10-19T13:45:00Z","v":40371,"vw":66.017262},{"c":66.085,"h":66.325,"l":65.93,"n":512,"o":66.06,"t":"2026-10-19T13:50:00Z","v":30253,"vw":66.092619},{"c":66.05,"h":66.24,"l":65.74,"n":562,"o":66.0725,"t":"2026-10-19T13:55:00Z","v":33906,"vw":65.935816},{"c":65.05,"h":66.02,"l":64.88,"n":822,"o":66.01,"t":"2026-10-19T14:00:00Z","v":50523,"vw":65.566727},{"c":64.89,"h":65.37,"l":64.89,"n":307,"o":65,"t":"2026-10-19T14:05:00Z","v":43180,"vw":65.160479},{"c":65.29,"h":65.29,"l":64.855,"n":550,"o":64.945,"t":"2026-10-19T14:10:00Z","v":39361,"vw":65.039687},{"c":65.62,"h":65.8799,"l":65.42,"n":417,"o":65.42,"t":"2026-10-19T14:15:00Z","v":36744,"vw":65.61886},{"c":66.07,"h":66.07,"l":65.41,"n":499,"o":65.66,"t":"2026-10-19T14:20:00Z","v":26035,"vw":65.725714},{"c":66.06,"h":66.16,"l":65.88,"n":413,"o":66.0351,"t":"2026-10-19T14:25:00Z","v":23160,"vw":66.00165},{"c":65.4812,"h":66.06,"l":65.4,"n":487,"o":66.06,"t":"2026-10-19T14:30:00Z","v":24428,"vw":65.708396},{"c":65.19,"h":65.72,"l":65.05,"n":325,"o":65.63,"t":"2026-10-19T14:35:00Z","v":14322,"vw":65.407677},{"c":65.48,"h":65.59,"l":65,"n":415,"o":65.28,"t":"2026-10-19T14:40:00Z","v":36254,"vw":65.245236},{"c":65.5,"h":65.89,"l":65.46,"n":674,"o":65.65,"t":"2026-10-19T14:45:00Z","v":36140,"vw":65.762565},{"c":65.53,"h":65.53,"l":65.07,"n":538,"o":65.5,"t":"2026-10-19T14:50:00Z","v":87150,"vw":65.281788},{"c":65.895,"h":66.1,"l":65.54,"n":522,"o":65.54,"t":"2026-10-19T14:55:00Z","v":28254,"vw":65.674463},{"c":65.81,"h":66.095,"l":65.7,"n":360,"o":65.8875,"t":"2026-10-19T15:00:00Z","v":16417,"vw":65.865247},{"c":66.01,"h":66.085,"l":65.87,"n":248,"o":65.87,"t":"2026-10-19T15:05:00Z","v":11189,"vw":65.997971},{"c":65.93,"h":66.02,"l":65.855,"n":236,"o":66,"t":"2026-10-19T15:10:00Z","v":11125,"vw":65.930877},{"c":66.03,"h":66.12,"l":65.71,"n":208,"o":65.89,"t":"2026-10-19T15:15:00Z","v":8924,"vw":65.836612},{"c":66.54,"h":66.54,"l":66.0675,"n":527,"o":66.08,"t":"2026-10-19T15:20:00Z","v":48734,"vw":66.211108},{"c":66.395,"h":66.61,"l":66.36,"n":227,"o":66.515,"t":"2026-10-19T15:25:00Z","v":12155,"vw":66.492456},{"c":66.54,"h":66.54,"l":66.14,"n":525,"o":66.32,"t":"2026-10-19T15:30:00Z","v":43851,"vw":66.374982},{"c":66.695,"h":66.82,"l":66.5,"n":364,"o":66.55,"t":"2026-10-19T15:35:00Z","v":23403,"vw":66.653024},{"c":66.915,"h":67.08,"l":66.69,"n":657,"o":66.75,"t":"2026-10-19T15:40:00Z","v":132106,"vw":66.93225},{"c":67.07,"h":67.119,"l":66.76,"n":398,"o":66.915,"t":"2026-10-19T15:45:00Z","v":20110,"vw":66.964948},{"c":67.2,"h":67.33,"l":66.9616,"n":410,"o":67.08,"t":"2026-10-19T15:50:00Z","v":25097,"vw":67.130075},{"c":67.055,"h":67.28,"l":67.03,"n":389,"o":67.2176,"t":"2026-10-19T15:55:00Z","v":20233,"vw":67.161087},{"c":66.71,"h":67.035,"l":66.57,"n":360,"o":67,"t":"2026-10-19T16:00:00Z","v":21011,"vw":66.781128},{"c":66.79,"h":66.79,"l":66.5,"n":345,"o":66.64,"t":"2026-10-19T16:05:00Z","v":20548,"vw":66.585473},{"c":66.74,"h":66.75,"l":66.6,"n":223,"o":66.725,"t":"2026-10-19T16:10:00Z","v":10793,"vw":66.680614},{"c":66.89,"h":67.165,"l":66.705,"n":885,"o":66.705,"t":"2026-10-19T16:15:00Z","v":58661,"vw":66.949101},{"c":66.745,"h":67.025,"l":66.7,"n":496,"o":66.89,"t":"2026-10-19T16:20:00Z","v":13259,"vw":66.863698},{"c":66.545,"h":66.75,"l":66.44,"n":244,"o":66.74,"t":"2026-10-19T16:25:00Z","v":9338,"vw":66.604502},{"c":66.39,"h":66.51,"l":66.39,"n":311,"o":66.5,"t":"2026-10-19T16:30:00Z","v":16883,"vw":66.448394},{"c":66.2986,"h":66.47,"l":66.25,"n":312,"o":66.33,"t":"2026-10-19T16:35:00Z","v":16350,"vw":66.348692},{"c":66.45,"h":66.46,"l":66.325,"n":195,"o":66.4,"t":"2026-10-19T16:40:00Z","v":11886,"vw":66.375634},{"c":66.38,"h":66.575,"l":66.335,"n":170,"o":66.485,"t":"2026-10-19T16:45:00Z","v":6247,"vw":66.430237},{"c":65.94,"h":66.27,"l":65.94,"n":323,"o":66.27,"t":"2026-10-19T16:50:00Z","v":22234,"vw":66.089824},{"c":65.87,"h":66.075,"l":65.835,"n":162,"o":65.96,"t":"2026-10-19T16:55:00Z","v":8691,"vw":65.935749},{"c":65.99,"h":66.1,"l":65.91,"n":357,"o":65.92,"t":"2026-10-19T17:00:00Z","v":18631,"vw":65.989121},{"c":65.5284,"h":65.98,"l":65.5,"n":284,"o":65.98,"t":"2026-10-19T17:05:00Z","v":12829,"vw":65.736067},{"c":65.56,"h":65.62,"l":65.42,"n":197,"o":65.46,"t":"2026-10-19T17:10:00Z","v":7354,"vw":65.522934},{"c":65.56,"h":65.71,"l":65.5,"n":324,"o":65.57,"t":"2026-10-19T17:15:00Z","v":14877,"vw":65.607136},{"c":65.55,"h":65.65,"l":65.48,"n":254,"o":65.49,"t":"2026-10-19T17:20:00Z","v":14344,"vw":65.555397},{"c":65.56,"h":65.79,"l":65.5,"n":474,"o":65.51,"t":"2026-10-19T17:25:00Z","v":24738,"vw":65.646817},{"c":65.49,"h":65.57,"l":65.385,"n":195,"o":65.44,"t":"2026-10-19T17:30:00Z","v":7772,"vw":65.454479},{"c":65.29,"h":65.58,"l":65.29,"n":291,"o":65.49,"t":"2026-10-19T17:35:00Z","v":18368,"vw":65.470083},{"c":65.45,"h":65.45,"l":65.17,"n":190,"o":65.33,"t":"2026-10-19T17:40:00Z","v":5222,"vw":65.317708},{"c":65.13,"h":65.315,"l":65.07,"n":324,"o":65.315,"t":"2026-10-19T17:45:00Z","v":17213,"vw":65.247716},{"c":64.92,"h":65.05,"l":64.82,"n":366,"o":65,"t":"2026-10-19T17:50:00Z","v":23379,"vw":64.962728},{"c":64.88,"h":65.01,"l":64.76,"n":294,"o":64.87,"t":"2026-10-19T17:55:00Z","v":9131,"vw":64.882741},{"c":64.84,"h":65.04,"l":64.79,"n":267,"o":64.96,"t":"2026-10-19T18:00:00Z","v":5231,"vw":64.898331},{"c":65.02,"h":65.03,"l":64.77,"n":332,"o":64.8,"t":"2026-10-19T18:05:00Z","v":10867,"vw":64.864259},{"c":65.1513,"h":65.24,"l":64.99,"n":349,"o":64.99,"t":"2026-10-19T18:10:00Z","v":16399,"vw":65.13683},{"c":65.1,"h":65.17,"l":65.05,"n":244,"o":65.17,"t":"2026-10-19T18:15:00Z","v":11185,"vw":65.116211},{"c":64.98,"h":65.1,"l":64.98,"n":273,"o":65.085,"t":"2026-10-19T18:20:00Z","v":9521,"vw":65.061002},{"c":64.96,"h":64.96,"l":64.885,"n":211,"o":64.94,"t":"2026-10-19T18:25:00Z","v":7907,"vw":64.920771},{"c":64.97,"h":65.09,"l":64.77,"n":572,"o":65.03,"t":"2026-10-19T18:30:00Z","v":16531,"vw":64.986199},{"c":65.07,"h":65.1,"l":64.85,"n":214,"o":64.96,"t":"2026-10-19T18:35:00Z","v":6733,"vw":64.979954},{"c":65.41,"h":65.43,"l":65.05,"n":304,"o":65.08,"t":"2026-10-19T18:40:00Z","v":8898,"vw":65.228631},{"c":65.42,"h":65.7,"l":65.32,"n":420,"o":65.345,"t":"2026-10-19T18:45:00Z","v":14621,"vw":65.458789},{"c":65.57,"h":65.59,"l":65.4,"n":413,"o":65.41,"t":"2026-10-19T18:50:00Z","v":15646,"vw":65.494146},{"c":65.51,"h":65.65,"l":65.5,"n":300,"o":65.56,"t":"2026-10-19T18:55:00Z","v":8510,"vw":65.570705},{"c":65.53,"h":65.79,"l":65.34,"n":491,"o":65.57,"t":"2026-10-19T19:00:00Z","v":17542,"vw":65.598596},{"c":65.44,"h":65.6,"l":65.37,"n":430,"o":65.59,"t":"2026-10-19T19:05:00Z","v":16052,"vw":65.490773},{"c":65.355,"h":65.49,"l":65.3215,"n":425,"o":65.49,"t":"2026-10-19T19:10:00Z","v":14088,"vw":65.42154},{"c":65.71,"h":65.72,"l":65.355,"n":445,"o":65.355,"t":"2026-10-19T19:15:00Z","v":13687,"vw":65.534082},{"c":65.94,"h":65.94,"l":65.445,"n":981,"o":65.71,"t":"2026-10-19T19:20:00Z","v":53273,"vw":65.653596},{"c":65.695,"h":66.14,"l":65.695,"n":713,"o":65.99,"t":"2026-10-19T19:25:00Z","v":64450,"vw":65.934732},{"c":65.475,"h":65.76,"l":65.39,"n":551,"o":65.74,"t":"2026-10-19T19:30:00Z","v":23446,"vw":65.645138},{"c":65.77,"h":65.79,"l":65.51,"n":404,"o":65.52,"t":"2026-10-19T19:35:00Z","v":18042,"vw":65.650614},{"c":65.88,"h":66.11,"l":65.72,"n":702,"o":65.72,"t":"2026-10-19T19:40:00Z","v":44323,"vw":65.827867},{"c":65.84,"h":65.89,"l":65.565,"n":573,"o":65.85,"t":"2026-10-19T19:45:00Z","v":26832,"vw":65.726147},{"c":65.77,"h":65.91,"l":65.725,"n":896,"o":65.83,"t":"2026-10-19T19:50:00Z","v":44287,"vw":65.811071},{"c":65.79,"h":65.95,"l":65.47,"n":3460,"o":65.72,"t":"2026-10-19T19:55:00Z","v":288480,"vw":65.636104},{"c":65.77,"h":65.77,"l":65.76,"n":34,"o":65.76,"t":"2026-10-19T20:00:00Z","v":338568,"vw":65.76027},{"c":65.76,"h":65.76,"l":65.76,"n":1,"o":65.76,"t":"2026-10-19T20:25:00Z","v":43402,"vw":65.76},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-10-19T21:55:00Z","v":200,"vw":66.5},{"c":68,"h":68,"l":67.77,"n":18,"o":67.77,"t":"2026-10-19T22:00:00Z","v":339,"vw":67.874545},{"c":67.9842,"h":67.9842,"l":67.9842,"n":1,"o":67.9842,"t":"2026-10-19T22:20:00Z","v":146,"vw":67.9842},{"c":67.33,"h":67.33,"l":67.33,"n":9,"o":67.33,"t":"2026-10-19T22:45:00Z","v":196,"vw":67.33},{"c":67.0003,"h":67.02,"l":67.0003,"n":8,"o":67.02,"t":"2026-10-19T23:30:00Z","v":268,"vw":67.01015},{"c":67.1,"h":67.4,"l":67.1,"n":7,"o":67.35,"t":"2026-10-19T23:55:00Z","v":1000,"vw":67.229522},{"c":65.7,"h":65.7,"l":65.29,"n":18,"o":65.29,"t":"2026-10-20T08:00:00Z","v":1333,"vw":65.564353},{"c":64.85,"h":64.85,"l":64.85,"n":11,"o":64.85,"t":"2026-10-20T10:40:00Z","v":233,"vw":64.85},{"c":64.5,"h":64.9,"l":64.5,"n":36,"o":64.9,"t":"2026-10-20T11:00:00Z","v":1662,"vw":64.805221},{"c":64.2,"h":64.26,"l":64.2,"n":10,"o":64.26,"t":"2026-10-20T11:30:00Z","v":4433,"vw":64.204773},{"c":64.07,"h":64.09,"l":64.07,"n":7,"o":64.09,"t":"2026-10-20T11:35:00Z","v":464,"vw":64.085},{"c":64.1,"h":64.25,"l":64.1,"n":5,"o":64.25,"t":"2026-10-20T11:55:00Z","v":262,"vw":64.175},{"c":64,"h":64.3,"l":64,"n":18,"o":64.24,"t":"2026-10-20T12:15:00Z","v":2158,"vw":64.246123},{"c":63.4213,"h":63.4213,"l":63.4213,"n":1,"o":63.4213,"t":"2026-10-20T12:35:00Z","v":465,"vw":63.4213},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-10-20T12:45:00Z","v":100,"vw":64.67},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-10-20T13:00:00Z","v":200,"vw":64.67},{"c":64.26,"h":64.26,"l":64.26,"n":22,"o":64.26,"t":"2026-10-20T13:20:00Z","v":3595,"vw":64.26},{"c":64.26,"h":64.26,"l":64.26,"n":13,"o":64.26,"t":"2026-10-20T13:25:00Z","v":2031,"vw":64.26},{"c":62.64,"h":65.5,"l":62.64,"n":453,"o":63.97,"t":"2026-10-20T13:30:00Z","v":47985,"vw":63.872976},{"c":62.88,"h":63.64,"l":62.655,"n":212,"o":62.76,"t":"2026-10-20T13:35:00Z","v":15968,"vw":63.021362},{"c":61.99,"h":63.03,"l":61.97,"n":299,"o":62.98,"t":"2026-10-20T13:40:00Z","v":23068,"vw":62.271247},{"c":62.02,"h":62.88,"l":61.95,"n":471,"o":62.09,"t":"2026-10-20T13:45:00Z","v":72050,"vw":62.423394},{"c":62.64,"h":62.71,"l":61.85,"n":221,"o":61.95,"t":"2026-10-20T13:50:00Z","v":13012,"vw":62.137762},{"c":63.42,"h":63.42,"l":62.36,"n":350,"o":62.52,"t":"2026-10-20T13:55:00Z","v":22304,"vw":62.957329},{"c":63.6408,"h":63.95,"l":63.33,"n":283,"o":63.44,"t":"2026-10-20T14:00:00Z","v":11194,"vw":63.638077},{"c":64.12,"h":64.63,"l":63.615,"n":310,"o":63.62,"t":"2026-10-20T14:05:00Z","v":17720,"vw":64.230348},{"c":64.28,"h":64.3578,"l":63.92,"n":138,"o":64.03,"t":"2026-10-20T14:10:00Z","v":11124,"vw":64.152369},{"c":65.31,"h":65.47,"l":64.28,"n":578,"o":64.47,"t":"2026-10-20T14:15:00Z","v":48716,"vw":65.003396},{"c":66,"h":66,"l":65.215,"n":555,"o":65.45,"t":"2026-10-20T14:20:00Z","v":33446,"vw":65.524986},{"c":66.12,"h":66.52,"l":65.865,"n":578,"o":65.875,"t":"2026-10-20T14:25:00Z","v":32979,"vw":66.175901},{"c":66.2,"h":66.5,"l":65.96,"n":697,"o":66.06,"t":"2026-10-20T14:30:00Z","v":30740,"vw":66.294123},{"c":66.35,"h":66.61,"l":65.92,"n":195,"o":66.1,"t":"2026-10-20T14:35:00Z","v":9773,"vw":66.274874},{"c":66.64,"h":66.7399,"l":66.135,"n":294,"o":66.135,"t":"2026-10-20T14:40:00Z","v":13190,"vw":66.569657},{"c":66.55,"h":67.04,"l":66.48,"n":429,"o":66.585,"t":"2026-10-20T14:45:00Z","v":22359,"vw":66.753576},{"c":66.355,"h":66.64,"l":66.1705,"n":478,"o":66.54,"t":"2026-10-20T14:50:00Z","v":35428,"vw":66.320441},{"c":66.24,"h":66.64,"l":66.17,"n":527,"o":66.35,"t":"2026-10-20T14:55:00Z","v":46795,"vw":66.39344},{"c":65.93,"h":66.32,"l":65.76,"n":724,"o":66.15,"t":"2026-10-20T15:00:00Z","v":42363,"vw":66.061224},{"c":65.615,"h":65.955,"l":65.58,"n":414,"o":65.84,"t":"2026-10-20T15:05:00Z","v":25313,"vw":65.803823},{"c":64.795,"h":65.615,"l":64.64,"n":567,"o":65.61,"t":"2026-10-20T15:10:00Z","v":41533,"vw":64.986889},{"c":65.21,"h":65.3,"l":64.735,"n":323,"o":64.77,"t":"2026-10-20T15:15:00Z","v":16731,"vw":65.067511},{"c":65.05,"h":65.24,"l":64.52,"n":385,"o":65.04,"t":"2026-10-20T15:20:00Z","v":22079,"vw":64.972218},{"c":64.69,"h":64.9599,"l":64.6381,"n":184,"o":64.915,"t":"2026-10-20T15:25:00Z","v":6207,"vw":64.843282},{"c":64.395,"h":64.81,"l":64.31,"n":604,"o":64.69,"t":"2026-10-20T15:30:00Z","v":24882,"vw":64.459144},{"c":64.37,"h":64.66,"l":64.32,"n":320,"o":64.4799,"t":"2026-10-20T15:35:00Z","v":14365,"vw":64.449744},{"c":64.76,"h":64.88,"l":64.42,"n":203,"o":64.42,"t":"2026-10-20T15:40:00Z","v":8482,"vw":64.577879},{"c":64.575,"h":64.59,"l":64.33,"n":252,"o":64.59,"t":"2026-10-20T15:45:00Z","v":9163,"vw":64.425363},{"c":64.95,"h":64.99,"l":64.56,"n":405,"o":64.605,"t":"2026-10-20T15:50:00Z","v":22078,"vw":64.682665},{"c":64.885,"h":65.065,"l":64.79,"n":329,"o":64.9,"t":"2026-10-20T15:55:00Z","v":14360,"vw":64.882399},{"c":64.695,"h":64.99,"l":64.695,"n":195,"o":64.96,"t":"2026-10-20T16:00:00Z","v":7830,"vw":64.804455},{"c":64.675,"h":64.843,"l":64.66,"n":280,"o":64.705,"t":"2026-10-20T16:05:00Z","v":13412,"vw":64.715508},{"c":64.585,"h":64.675,"l":64.515,"n":231,"o":64.675,"t":"2026-10-20T16:10:00Z","v":8154,"vw":64.586947},{"c":64.34,"h":64.67,"l":64.12,"n":296,"o":64.5156,"t":"2026-10-20T16:15:00Z","v":12089,"vw":64.396573},{"c":64.52,"h":64.61,"l":64.165,"n":252,"o":64.165,"t":"2026-10-20T16:20:00Z","v":9472,"vw":64.387613},{"c":64.54,"h":64.71,"l":64.53,"n":271,"o":64.61,"t":"2026-10-20T16:25:00Z","v":8617,"vw":64.582878},{"c":64.47,"h":64.5944,"l":64.36,"n":295,"o":64.5944,"t":"2026-10-20T16:30:00Z","v":13413,"vw":64.482675},{"c":64.185,"h":64.62,"l":64.14,"n":378,"o":64.38,"t":"2026-10-20T16:35:00Z","v":29084,"vw":64.532131},{"c":63.7,"h":64.28,"l":63.7,"n":452,"o":64.175,"t":"2026-10-20T16:40:00Z","v":20872,"vw":63.999738},{"c":63.75,"h":64,"l":63.55,"n":263,"o":63.7759,"t":"2026-10-20T16:45:00Z","v":8846,"vw":63.84621},{"c":63.53,"h":63.6897,"l":63.35,"n":370,"o":63.6897,"t":"2026-10-20T16:50:00Z","v":11584,"vw":63.561804},{"c":63.065,"h":63.38,"l":62.99,"n":311,"o":63.38,"t":"2026-10-20T16:55:00Z","v":9576,"vw":63.246772},{"c":63.1,"h":63.1984,"l":62.988,"n":294,"o":63.08,"t":"2026-10-20T17:00:00Z","v":11186,"vw":63.067164},{"c":62.77,"h":63.1599,"l":62.7,"n":298,"o":63.1599,"t":"2026-10-20T17:05:00Z","v":14497,"vw":62.966574},{"c":62.87,"h":62.98,"l":62.8231,"n":180,"o":62.88,"t":"2026-10-20T17:10:00Z","v":7144,"vw":62.895028},{"c":63.15,"h":63.16,"l":62.88,"n":306,"o":62.88,"t":"2026-10-20T17:15:00Z","v":16428,"vw":63.061586},{"c":62.99,"h":63.17,"l":62.99,"n":292,"o":63.05,"t":"2026-10-20T17:20:00Z","v":12000,"vw":63.110299},{"c":63.145,"h":63.155,"l":62.92,"n":269,"o":63.025,"t":"2026-10-20T17:25:00Z","v":17240,"vw":63.021584},{"c":63.185,"h":63.375,"l":63.16,"n":328,"o":63.2,"t":"2026-10-20T17:30:00Z","v":11452,"vw":63.273753},{"c":63.13,"h":63.24,"l":63.13,"n":101,"o":63.19,"t":"2026-10-20T17:35:00Z","v":3742,"vw":63.159159},{"c":63.23,"h":63.3,"l":63.025,"n":359,"o":63.05,"t":"2026-10-20T17:40:00Z","v":19081,"vw":63.148928},{"c":63.305,"h":63.34,"l":63.08,"n":450,"o":63.21,"t":"2026-10-20T17:45:00Z","v":26215,"vw":63.185907},{"c":63.45,"h":63.79,"l":63.35,"n":468,"o":63.35,"t":"2026-10-20T17:50:00Z","v":24313,"vw":63.635364},{"c":63.58,"h":63.64,"l":63.49,"n":179,"o":63.5,"t":"2026-10-20T17:55:00Z","v":9045,"vw":63.539904},{"c":63.93,"h":63.93,"l":63.5,"n":287,"o":63.63,"t":"2026-10-20T18:00:00Z","v":11317,"vw":63.614791},{"c":63.83,"h":63.915,"l":63.78,"n":422,"o":63.84,"t":"2026-10-20T18:05:00Z","v":25755,"vw":63.833018},{"c":63.61,"h":63.85,"l":63.51,"n":422,"o":63.83,"t":"2026-10-20T18:10:00Z","v":29175,"vw":63.735397},{"c":63.4532,"h":63.61,"l":63.345,"n":321,"o":63.61,"t":"2026-10-20T18:15:00Z","v":18195,"vw":63.476091},{"c":63.5,"h":63.57,"l":63.45,"n":316,"o":63.45,"t":"2026-10-20T18:20:00Z","v":17751,"vw":63.506462},{"c":63.365,"h":63.59,"l":63.34,"n":426,"o":63.54,"t":"2026-10-20T18:25:00Z","v":17982,"vw":63.42664},{"c":63.305,"h":63.39,"l":63.05,"n":570,"o":63.36,"t":"2026-10-20T18:30:00Z","v":30443,"vw":63.194479},{"c":63.255,"h":63.49,"l":63.23,"n":524,"o":63.36,"t":"2026-10-20T18:35:00Z","v":30575,"vw":63.341188},{"c":63.33,"h":63.44,"l":63.08,"n":412,"o":63.22,"t":"2026-10-20T18:40:00Z","v":18162,"vw":63.291193},{"c":63.485,"h":63.55,"l":63.45,"n":174,"o":63.45,"t":"2026-10-20T18:45:00Z","v":5488,"vw":63.494031},{"c":63.4,"h":63.45,"l":63.295,"n":360,"o":63.39,"t":"2026-10-20T18:50:00Z","v":12449,"vw":63.368068},{"c":63.36,"h":63.49,"l":63.3,"n":578,"o":63.45,"t":"2026-10-20T18:55:00Z","v":26689,"vw":63.427238},{"c":63.405,"h":63.52,"l":63.35,"n":298,"o":63.36,"t":"2026-10-20T19:00:00Z","v":9163,"vw":63.412861},{"c":63.45,"h":63.53,"l":63.395,"n":250,"o":63.4,"t":"2026-10-20T19:05:00Z","v":8394,"vw":63.464105},{"c":63.54,"h":63.54,"l":63.4,"n":326,"o":63.4,"t":"2026-10-20T19:10:00Z","v":17601,"vw":63.441662},{"c":63.38,"h":63.46,"l":63.3,"n":611,"o":63.455,"t":"2026-10-20T19:15:00Z","v":31185,"vw":63.370755},{"c":63.49,"h":63.51,"l":63.385,"n":340,"o":63.41,"t":"2026-10-20T19:20:00Z","v":15449,"vw":63.425631},{"c":63.745,"h":63.775,"l":63.48,"n":541,"o":63.48,"t":"2026-10-20T19:25:00Z","v":27166,"vw":63.595874},{"c":63.245,"h":63.8375,"l":63.17,"n":699,"o":63.705,"t":"2026-10-20T19:30:00Z","v":31393,"vw":63.54007},{"c":63.24,"h":63.4,"l":63.0911,"n":949,"o":63.32,"t":"2026-10-20T19:35:00Z","v":59043,"vw":63.242219},{"c":63.345,"h":63.42,"l":63.11,"n":804,"o":63.21,"t":"2026-10-20T19:40:00Z","v":50507,"vw":63.298612},{"c":63.415,"h":63.44,"l":63.13,"n":817,"o":63.42,"t":"2026-10-20T19:45:00Z","v":56993,"vw":63.307071},{"c":63.231,"h":63.47,"l":63.19,"n":1009,"o":63.39,"t":"2026-10-20T19:50:00Z","v":54943,"vw":63.346541},{"c":63.36,"h":63.41,"l":63.01,"n":3836,"o":63.21,"t":"2026-10-20T19:55:00Z","v":334553,"vw":63.18875},{"c":63.34,"h":63.34,"l":63.34,"n":42,"o":63.34,"t":"2026-10-20T20:00:00Z","v":208195,"vw":63.34},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-20T20:20:00Z","v":23014,"vw":63.34},{"c":65.05,"h":65.05,"l":64.45,"n":14,"o":64.45,"t":"2026-10-20T20:50:00Z","v":533,"vw":64.75},{"c":66,"h":67.13,"l":65.82,"n":15,"o":65.82,"t":"2026-10-20T20:55:00Z","v":1167,"vw":66.578224},{"c":66,"h":67.32,"l":66,"n":8,"o":66.15,"t":"2026-10-20T21:00:00Z","v":992,"vw":66.903832},{"c":66.045,"h":66.13,"l":66,"n":23,"o":66,"t":"2026-10-20T21:05:00Z","v":1706,"vw":66.013747},{"c":65.68,"h":65.68,"l":65.68,"n":19,"o":65.68,"t":"2026-10-20T21:35:00Z","v":456,"vw":65.68},{"c":65.845,"h":65.845,"l":65.845,"n":12,"o":65.845,"t":"2026-10-20T21:55:00Z","v":3161,"vw":65.845},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-10-20T22:30:00Z","v":1000,"vw":66.45},{"c":65.45,"h":65.45,"l":65.45,"n":7,"o":65.45,"t":"2026-10-21T08:50:00Z","v":451,"vw":65.45},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-21T08:55:00Z","v":201,"vw":65},{"c":66,"h":66,"l":66,"n":7,"o":66,"t":"2026-10-21T11:35:00Z","v":289,"vw":66},{"c":66.01,"h":66.01,"l":66.01,"n":10,"o":66.01,"t":"2026-10-21T11:40:00Z","v":389,"vw":66.01},{"c":65.93,"h":65.93,"l":65.93,"n":30,"o":65.93,"t":"2026-10-21T11:55:00Z","v":793,"vw":65.93},{"c":66.4,"h":66.4,"l":66.05,"n":10,"o":66.05,"t":"2026-10-21T12:00:00Z","v":551,"vw":66.240204},{"c":66.45,"h":66.45,"l":66.45,"n":50,"o":66.45,"t":"2026-10-21T12:05:00Z","v":2376,"vw":66.45},{"c":66.42,"h":66.42,"l":66.42,"n":1,"o":66.42,"t":"2026-10-21T12:30:00Z","v":100,"vw":66.42},{"c":67.67,"h":67.67,"l":67.65,"n":13,"o":67.65,"t":"2026-10-21T13:25:00Z","v":1138,"vw":67.668182},{"c":69.225,"h":69.405,"l":67.37,"n":945,"o":67.69,"t":"2026-10-21T13:30:00Z","v":129559,"vw":68.37128},{"c":67.57,"h":69.52,"l":67.48,"n":733,"o":68.985,"t":"2026-10-21T13:35:00Z","v":49598,"vw":68.429986},{"c":66.035,"h":68,"l":65.91,"n":1184,"o":67.7339,"t":"2026-10-21T13:40:00Z","v":81363,"vw":67.191514},{"c":67.22,"h":67.753,"l":66.025,"n":734,"o":66.025,"t":"2026-10-21T13:45:00Z","v":63312,"vw":67.002887},{"c":67.14,"h":67.91,"l":67,"n":616,"o":67.35,"t":"2026-10-21T13:50:00Z","v":63995,"vw":67.458338},{"c":67.225,"h":67.61,"l":66.73,"n":473,"o":67.14,"t":"2026-10-21T13:55:00Z","v":41536,"vw":67.131082},{"c":67.83,"h":68.21,"l":67.08,"n":919,"o":67.13,"t":"2026-10-21T14:00:00Z","v":110337,"vw":67.673784},{"c":68.12,"h":68.43,"l":67.71,"n":747,"o":67.83,"t":"2026-10-21T14:05:00Z","v":62256,"vw":68.060013},{"c":68.08,"h":68.27,"l":67.7,"n":475,"o":68.11,"t":"2026-10-21T14:10:00Z","v":35642,"vw":67.959528},{"c":68.505,"h":68.505,"l":67.91,"n":812,"o":68.12,"t":"2026-10-21T14:15:00Z","v":72235,"vw":68.140679},{"c":68.525,"h":68.645,"l":67.92,"n":623,"o":68.505,"t":"2026-10-21T14:20:00Z","v":77036,"vw":68.078626},{"c":68.715,"h":69,"l":68.24,"n":660,"o":68.525,"t":"2026-10-21T14:25:00Z","v":32220,"vw":68.642868},{"c":69.355,"h":69.37,"l":68.735,"n":372,"o":68.735,"t":"2026-10-21T14:30:00Z","v":29067,"vw":69.185914},{"c":68.9,"h":69.355,"l":68.83,"n":323,"o":69.355,"t":"2026-10-21T14:35:00Z","v":17920,"vw":69.043911},{"c":69.03,"h":69.1,"l":68.73,"n":246,"o":68.895,"t":"2026-10-21T14:40:00Z","v":11924,"vw":68.907476},{"c":69.45,"h":69.57,"l":68.8655,"n":360,"o":69.04,"t":"2026-10-21T14:45:00Z","v":19390,"vw":69.293054},{"c":69.43,"h":69.635,"l":69.335,"n":668,"o":69.44,"t":"2026-10-21T14:50:00Z","v":42804,"vw":69.467507},{"c":68.75,"h":69.47,"l":68.55,"n":417,"o":69.47,"t":"2026-10-21T14:55:00Z","v":37051,"vw":69.010378},{"c":68.945,"h":68.945,"l":68.66,"n":343,"o":68.67,"t":"2026-10-21T15:00:00Z","v":99016,"vw":68.821825},{"c":68.8403,"h":68.94,"l":68.71,"n":258,"o":68.84,"t":"2026-10-21T15:05:00Z","v":13963,"vw":68.856137},{"c":68.87,"h":69.02,"l":68.81,"n":146,"o":68.92,"t":"2026-10-21T15:10:00Z","v":5570,"vw":68.892988},{"c":68.4,"h":69.015,"l":68.37,"n":405,"o":68.97,"t":"2026-10-21T15:15:00Z","v":41097,"vw":68.799771},{"c":68.61,"h":68.68,"l":68.38,"n":249,"o":68.38,"t":"2026-10-21T15:20:00Z","v":19094,"vw":68.451858},{"c":68.76,"h":68.9,"l":68.52,"n":290,"o":68.615,"t":"2026-10-21T15:25:00Z","v":15981,"vw":68.754366},{"c":68.87,"h":68.88,"l":68.62,"n":289,"o":68.77,"t":"2026-10-21T15:30:00Z","v":15534,"vw":68.780427},{"c":69.37,"h":69.42,"l":68.87,"n":275,"o":68.87,"t":"2026-10-21T15:35:00Z","v":15767,"vw":69.250027},{"c":69.575,"h":69.69,"l":69.345,"n":243,"o":69.4899,"t":"2026-10-21T15:40:00Z","v":9752,"vw":69.590637},{"c":69.79,"h":69.9099,"l":69.63,"n":230,"o":69.64,"t":"2026-10-21T15:45:00Z","v":18335,"vw":69.780099},{"c":69.685,"h":69.98,"l":69.645,"n":345,"o":69.8,"t":"2026-10-21T15:50:00Z","v":22373,"vw":69.801147},{"c":69.81,"h":69.83,"l":69.665,"n":224,"o":69.705,"t":"2026-10-21T15:55:00Z","v":9545,"vw":69.75497},{"c":69.62,"h":69.67,"l":69.49,"n":394,"o":69.67,"t":"2026-10-21T16:00:00Z","v":18149,"vw":69.592041},{"c":69.37,"h":69.6099,"l":69.28,"n":404,"o":69.555,"t":"2026-10-21T16:05:00Z","v":18208,"vw":69.474303},{"c":69.485,"h":69.585,"l":69.36,"n":363,"o":69.36,"t":"2026-10-21T16:10:00Z","v":14009,"vw":69.481063},{"c":69.42,"h":69.52,"l":69.42,"n":202,"o":69.45,"t":"2026-10-21T16:15:00Z","v":7080,"vw":69.452168},{"c":69.365,"h":69.41,"l":69.2813,"n":315,"o":69.38,"t":"2026-10-21T16:20:00Z","v":29131,"vw":69.333588},{"c":69.42,"h":69.42,"l":69.21,"n":283,"o":69.3,"t":"2026-10-21T16:25:00Z","v":14134,"vw":69.28114},{"c":69.44,"h":69.54,"l":69.39,"n":274,"o":69.42,"t":"2026-10-21T16:30:00Z","v":11243,"vw":69.448262},{"c":70.165,"h":70.23,"l":69.43,"n":452,"o":69.45,"t":"2026-10-21T16:35:00Z","v":21758,"vw":69.814632},{"c":69.84,"h":70.21,"l":69.76,"n":299,"o":70.21,"t":"2026-10-21T16:40:00Z","v":15501,"vw":69.88564},{"c":69.855,"h":69.8671,"l":69.6667,"n":212,"o":69.84,"t":"2026-10-21T16:45:00Z","v":8808,"vw":69.793714},{"c":69.98,"h":70.1,"l":69.84,"n":458,"o":69.855,"t":"2026-10-21T16:50:00Z","v":33417,"vw":69.995138},{"c":69.96,"h":70.0299,"l":69.93,"n":172,"o":70.005,"t":"2026-10-21T16:55:00Z","v":8747,"vw":69.969999},{"c":69.9374,"h":69.96,"l":69.67,"n":327,"o":69.96,"t":"2026-10-21T17:00:00Z","v":14525,"vw":69.802733},{"c":69.92,"h":70,"l":69.765,"n":248,"o":69.94,"t":"2026-10-21T17:05:00Z","v":11752,"vw":69.864238},{"c":69.91,"h":69.985,"l":69.58,"n":399,"o":69.97,"t":"2026-10-21T17:10:00Z","v":18191,"vw":69.75902},{"c":69.91,"h":69.91,"l":69.715,"n":341,"o":69.875,"t":"2026-10-21T17:15:00Z","v":15025,"vw":69.816894},{"c":70.035,"h":70.19,"l":69.805,"n":421,"o":69.875,"t":"2026-10-21T17:20:00Z","v":36324,"vw":70.013724},{"c":69.9,"h":70.045,"l":69.87,"n":269,"o":70.045,"t":"2026-10-21T17:25:00Z","v":13073,"vw":69.938491},{"c":70.08,"h":70.2,"l":69.78,"n":346,"o":69.9,"t":"2026-10-21T17:30:00Z","v":16411,"vw":69.98538},{"c":70.015,"h":70.29,"l":70,"n":654,"o":70,"t":"2026-10-21T17:35:00Z","v":62374,"vw":70.106813},{"c":69.885,"h":70.17,"l":69.83,"n":284,"o":70.01,"t":"2026-10-21T17:40:00Z","v":14859,"vw":70.035616},{"c":69.535,"h":69.97,"l":69.535,"n":457,"o":69.89,"t":"2026-10-21T17:45:00Z","v":25365,"vw":69.744732},{"c":69.555,"h":69.63,"l":69.41,"n":418,"o":69.535,"t":"2026-10-21T17:50:00Z","v":35056,"vw":69.575445},{"c":69.52,"h":69.64,"l":69.46,"n":466,"o":69.62,"t":"2026-10-21T17:55:00Z","v":24573,"vw":69.591782},{"c":69.71,"h":69.845,"l":69.575,"n":815,"o":69.63,"t":"2026-10-21T18:00:00Z","v":78223,"vw":69.693618},{"c":70.06,"h":70.07,"l":69.68,"n":343,"o":69.7,"t":"2026-10-21T18:05:00Z","v":139071,"vw":69.80839},{"c":70.14,"h":70.25,"l":70.0742,"n":177,"o":70.12,"t":"2026-10-21T18:10:00Z","v":12602,"vw":70.127479},{"c":70.145,"h":70.34,"l":70.09,"n":387,"o":70.14,"t":"2026-10-21T18:15:00Z","v":21742,"vw":70.217305},{"c":70.145,"h":70.2,"l":70.13,"n":188,"o":70.145,"t":"2026-10-21T18:20:00Z","v":6583,"vw":70.150669},{"c":70.05,"h":70.1491,"l":69.97,"n":349,"o":70.14,"t":"2026-10-21T18:25:00Z","v":13162,"vw":70.06678},{"c":70.14,"h":70.255,"l":70.08,"n":279,"o":70.08,"t":"2026-10-21T18:30:00Z","v":10586,"vw":70.185042},{"c":70.29,"h":70.33,"l":70.14,"n":256,"o":70.14,"t":"2026-10-21T18:35:00Z","v":10286,"vw":70.240072},{"c":70.05,"h":70.37,"l":70.05,"n":381,"o":70.27,"t":"2026-10-21T18:40:00Z","v":17699,"vw":70.271832},{"c":69.93,"h":70.15,"l":69.91,"n":305,"o":70.1,"t":"2026-10-21T18:45:00Z","v":12582,"vw":70.011026},{"c":69.88,"h":69.975,"l":69.69,"n":394,"o":69.88,"t":"2026-10-21T18:50:00Z","v":17484,"vw":69.823352},{"c":69.81,"h":69.855,"l":69.65,"n":326,"o":69.855,"t":"2026-10-21T18:55:00Z","v":12410,"vw":69.751455},{"c":69.82,"h":69.82,"l":69.47,"n":578,"o":69.79,"t":"2026-10-21T19:00:00Z","v":26696,"vw":69.637921},{"c":69.985,"h":70.15,"l":69.63,"n":531,"o":69.87,"t":"2026-10-21T19:05:00Z","v":33040,"vw":69.860474},{"c":69.94,"h":70.04,"l":69.73,"n":411,"o":69.93,"t":"2026-10-21T19:10:00Z","v":18308,"vw":69.88018},{"c":70.22,"h":70.27,"l":69.885,"n":422,"o":69.9899,"t":"2026-10-21T19:15:00Z","v":22852,"vw":70.123829},{"c":70.11,"h":70.26,"l":70.03,"n":535,"o":70.195,"t":"2026-10-21T19:20:00Z","v":26626,"vw":70.128067},{"c":70.37,"h":70.41,"l":70.09,"n":631,"o":70.18,"t":"2026-10-21T19:25:00Z","v":27697,"vw":70.268762},{"c":70.48,"h":70.655,"l":70.365,"n":534,"o":70.365,"t":"2026-10-21T19:30:00Z","v":183650,"vw":70.518065},{"c":70.36,"h":70.46,"l":70.28,"n":598,"o":70.46,"t":"2026-10-21T19:35:00Z","v":30441,"vw":70.379285},{"c":70.15,"h":70.395,"l":70.15,"n":778,"o":70.345,"t":"2026-10-21T19:40:00Z","v":40992,"vw":70.237281},{"c":69.88,"h":70.43,"l":69.84,"n":1164,"o":70.18,"t":"2026-10-21T19:45:00Z","v":146669,"vw":70.160256},{"c":69.54,"h":69.83,"l":69.39,"n":1041,"o":69.83,"t":"2026-10-21T19:50:00Z","v":70966,"vw":69.569633},{"c":69.37,"h":69.59,"l":69.08,"n":3672,"o":69.59,"t":"2026-10-21T19:55:00Z","v":286177,"vw":69.261775},{"c":69.37,"h":69.42,"l":69.37,"n":24,"o":69.42,"t":"2026-10-21T20:00:00Z","v":314435,"vw":69.370017},{"c":69.81,"h":69.81,"l":69.81,"n":2,"o":69.81,"t":"2026-10-21T20:20:00Z","v":110,"vw":69.81},{"c":69.6085,"h":69.6085,"l":69.6085,"n":5,"o":69.6085,"t":"2026-10-21T23:30:00Z","v":404,"vw":69.6085},{"c":69.28,"h":69.28,"l":69.28,"n":6,"o":69.28,"t":"2026-10-21T23:40:00Z","v":200,"vw":69.28},{"c":66.96,"h":67.3,"l":66.96,"n":11,"o":67.3,"t":"2026-10-22T08:00:00Z","v":1333,"vw":67.27099},{"c":67.4925,"h":67.4925,"l":67.38,"n":7,"o":67.38,"t":"2026-10-22T11:00:00Z","v":421,"vw":67.43625},{"c":67.12,"h":67.12,"l":67.12,"n":2,"o":67.12,"t":"2026-10-22T12:50:00Z","v":210,"vw":67.12},{"c":66.8,"h":66.8,"l":66.8,"n":2,"o":66.8,"t":"2026-10-22T12:55:00Z","v":575,"vw":66.8},{"c":67.01,"h":67.01,"l":67.01,"n":3,"o":67.01,"t":"2026-10-22T13:05:00Z","v":500,"vw":67.01},{"c":66.8,"h":67.05,"l":66.8,"n":22,"o":67.05,"t":"2026-10-22T13:10:00Z","v":6290,"vw":66.805898},{"c":66.03,"h":66.34,"l":66.03,"n":28,"o":66.34,"t":"2026-10-22T13:15:00Z","v":2049,"vw":66.255094},{"c":65.79,"h":66.02,"l":65.79,"n":46,"o":66.02,"t":"2026-10-22T13:25:00Z","v":3623,"vw":65.957722},{"c":64.31,"h":67.01,"l":64.22,"n":710,"o":65.78,"t":"2026-10-22T13:30:00Z","v":84508,"vw":65.334891},{"c":64.28,"h":65.13,"l":64.15,"n":735,"o":64.3,"t":"2026-10-22T13:35:00Z","v":86240,"vw":64.562097},{"c":63.3,"h":64.36,"l":63.05,"n":396,"o":64.36,"t":"2026-10-22T13:40:00Z","v":30806,"vw":63.462612},{"c":62.75,"h":63.3,"l":62.35,"n":994,"o":63.3,"t":"2026-10-22T13:45:00Z","v":81980,"vw":62.717804},{"c":63.39,"h":63.63,"l":62.56,"n":583,"o":62.715,"t":"2026-10-22T13:50:00Z","v":73874,"vw":62.991992},{"c":63.65,"h":63.78,"l":63.2,"n":634,"o":63.25,"t":"2026-10-22T13:55:00Z","v":54040,"vw":63.55171},{"c":63.09,"h":63.66,"l":63.09,"n":616,"o":63.66,"t":"2026-10-22T14:00:00Z","v":94573,"vw":63.463402},{"c":61.82,"h":63.08,"l":61.82,"n":623,"o":63.08,"t":"2026-10-22T14:05:00Z","v":25322,"vw":62.332863},{"c":61.16,"h":61.87,"l":61.16,"n":760,"o":61.8,"t":"2026-10-22T14:10:00Z","v":51594,"vw":61.549072},{"c":61.18,"h":61.6,"l":60.805,"n":790,"o":61.17,"t":"2026-10-22T14:15:00Z","v":70570,"vw":61.16279},{"c":60.6275,"h":61.32,"l":60.5999,"n":863,"o":61.3,"t":"2026-10-22T14:20:00Z","v":61285,"vw":60.930273},{"c":59.89,"h":60.67,"l":59.72,"n":851,"o":60.63,"t":"2026-10-22T14:25:00Z","v":65493,"vw":60.379193},{"c":59.9122,"h":59.9253,"l":59.34,"n":838,"o":59.81,"t":"2026-10-22T14:30:00Z","v":37776,"vw":59.653922},{"c":59.515,"h":59.88,"l":59.38,"n":366,"o":59.88,"t":"2026-10-22T14:35:00Z","v":13987,"vw":59.693128},{"c":59.655,"h":59.9,"l":59.51,"n":524,"o":59.53,"t":"2026-10-22T14:40:00Z","v":20206,"vw":59.726222},{"c":59.255,"h":59.7672,"l":58.98,"n":928,"o":59.65,"t":"2026-10-22T14:45:00Z","v":56741,"vw":59.30699},{"c":58.6,"h":59.275,"l":58.6,"n":467,"o":59.275,"t":"2026-10-22T14:50:00Z","v":25672,"vw":58.92259},{"c":58.3,"h":58.64,"l":57.8046,"n":1740,"o":58.64,"t":"2026-10-22T14:55:00Z","v":172516,"vw":58.155613},{"c":58.56,"h":58.57,"l":58.15,"n":693,"o":58.33,"t":"2026-10-22T15:00:00Z","v":50228,"vw":58.451384},{"c":58.075,"h":58.67,"l":58.04,"n":490,"o":58.39,"t":"2026-10-22T15:05:00Z","v":31124,"vw":58.451971},{"c":57.645,"h":58.01,"l":57.59,"n":861,"o":58.01,"t":"2026-10-22T15:10:00Z","v":67913,"vw":57.73354},{"c":58.57,"h":58.57,"l":57.54,"n":463,"o":57.625,"t":"2026-10-22T15:15:00Z","v":23840,"vw":57.907669},{"c":58.225,"h":58.7899,"l":58.225,"n":574,"o":58.47,"t":"2026-10-22T15:20:00Z","v":27699,"vw":58.5361},{"c":57.62,"h":58.38,"l":57.61,"n":590,"o":58.215,"t":"2026-10-22T15:25:00Z","v":35337,"vw":57.997003},{"c":57.6505,"h":57.9,"l":57.62,"n":659,"o":57.625,"t":"2026-10-22T15:30:00Z","v":53962,"vw":57.679205},{"c":58.1,"h":58.129,"l":57.69,"n":347,"o":57.69,"t":"2026-10-22T15:35:00Z","v":22695,"vw":58.001796},{"c":58.0106,"h":58.42,"l":57.6501,"n":686,"o":58,"t":"2026-10-22T15:40:00Z","v":52698,"vw":58.018421},{"c":58.51,"h":58.51,"l":58.05,"n":598,"o":58.11,"t":"2026-10-22T15:45:00Z","v":42443,"vw":58.295405},{"c":59.03,"h":59.065,"l":58.54,"n":720,"o":58.54,"t":"2026-10-22T15:50:00Z","v":43323,"vw":58.763123},{"c":59.15,"h":59.2615,"l":58.92,"n":533,"o":59,"t":"2026-10-22T15:55:00Z","v":25110,"vw":59.050475},{"c":59.3225,"h":59.4575,"l":59.14,"n":452,"o":59.16,"t":"2026-10-22T16:00:00Z","v":20515,"vw":59.306329},{"c":59.52,"h":59.59,"l":59.16,"n":572,"o":59.285,"t":"2026-10-22T16:05:00Z","v":30388,"vw":59.323202},{"c":59.45,"h":59.515,"l":58.98,"n":409,"o":59.515,"t":"2026-10-22T16:10:00Z","v":19350,"vw":59.267602},{"c":59.35,"h":59.43,"l":59.255,"n":402,"o":59.375,"t":"2026-10-22T16:15:00Z","v":14588,"vw":59.319739},{"c":59.16,"h":59.54,"l":59.11,"n":340,"o":59.38,"t":"2026-10-22T16:20:00Z","v":16077,"vw":59.302898},{"c":59.225,"h":59.27,"l":59.155,"n":346,"o":59.21,"t":"2026-10-22T16:25:00Z","v":18932,"vw":59.221595},{"c":58.69,"h":59.15,"l":58.61,"n":390,"o":59.15,"t":"2026-10-22T16:30:00Z","v":19405,"vw":58.95501},{"c":58.65,"h":58.96,"l":58.59,"n":270,"o":58.63,"t":"2026-10-22T16:35:00Z","v":11290,"vw":58.763943},{"c":58.42,"h":58.745,"l":58.35,"n":333,"o":58.745,"t":"2026-10-22T16:40:00Z","v":15073,"vw":58.603507},{"c":58.29,"h":58.5,"l":58.29,"n":341,"o":58.45,"t":"2026-10-22T16:45:00Z","v":15112,"vw":58.371979},{"c":58.24,"h":58.405,"l":58.06,"n":322,"o":58.36,"t":"2026-10-22T16:50:00Z","v":16147,"vw":58.286979},{"c":58.61,"h":58.61,"l":58.245,"n":245,"o":58.255,"t":"2026-10-22T16:55:00Z","v":14201,"vw":58.397192},{"c":58.52,"h":58.7501,"l":58.45,"n":326,"o":58.61,"t":"2026-10-22T17:00:00Z","v":15431,"vw":58.614195},{"c":58.2,"h":58.633,"l":58.195,"n":328,"o":58.62,"t":"2026-10-22T17:05:00Z","v":14060,"vw":58.461177},{"c":58.295,"h":58.4,"l":58.125,"n":225,"o":58.14,"t":"2026-10-22T17:10:00Z","v":11215,"vw":58.270686},{"c":58.25,"h":58.36,"l":58.03,"n":458,"o":58.28,"t":"2026-10-22T17:15:00Z","v":23298,"vw":58.216341},{"c":58.01,"h":58.27,"l":58.01,"n":643,"o":58.19,"t":"2026-10-22T17:20:00Z","v":26417,"vw":58.159316},{"c":58.34,"h":58.38,"l":57.87,"n":543,"o":58.03,"t":"2026-10-22T17:25:00Z","v":23625,"vw":58.036512},{"c":58.75,"h":58.75,"l":58.335,"n":380,"o":58.335,"t":"2026-10-22T17:30:00Z","v":12923,"vw":58.571271},{"c":58.47,"h":58.7293,"l":58.3401,"n":343,"o":58.705,"t":"2026-10-22T17:35:00Z","v":12564,"vw":58.500761},{"c":58.16,"h":58.465,"l":58.03,"n":373,"o":58.465,"t":"2026-10-22T17:40:00Z","v":19511,"vw":58.162888},{"c":58.26,"h":58.34,"l":58.03,"n":435,"o":58.17,"t":"2026-10-22T17:45:00Z","v":23360,"vw":58.193611},{"c":58.5,"h":58.5412,"l":58.13,"n":664,"o":58.215,"t":"2026-10-22T17:50:00Z","v":30346,"vw":58.371842},{"c":58.365,"h":58.59,"l":58.31,"n":514,"o":58.55,"t":"2026-10-22T17:55:00Z","v":23517,"vw":58.421561},{"c":57.935,"h":58.365,"l":57.89,"n":647,"o":58.365,"t":"2026-10-22T18:00:00Z","v":34652,"vw":58.152211},{"c":58.23,"h":58.27,"l":57.895,"n":593,"o":57.93,"t":"2026-10-22T18:05:00Z","v":32760,"vw":58.066965},{"c":58.01,"h":58.3532,"l":58,"n":487,"o":58.23,"t":"2026-10-22T18:10:00Z","v":27421,"vw":58.193259},{"c":58.34,"h":58.36,"l":57.9403,"n":514,"o":58,"t":"2026-10-22T18:15:00Z","v":30275,"vw":58.139759},{"c":58.345,"h":58.55,"l":58.325,"n":466,"o":58.36,"t":"2026-10-22T18:20:00Z","v":19036,"vw":58.438847},{"c":58.49,"h":58.52,"l":58.05,"n":615,"o":58.345,"t":"2026-10-22T18:25:00Z","v":78181,"vw":58.305001},{"c":58.635,"h":58.68,"l":58.33,"n":697,"o":58.485,"t":"2026-10-22T18:30:00Z","v":109835,"vw":58.570459},{"c":58.45,"h":58.7,"l":58.42,"n":596,"o":58.645,"t":"2026-10-22T18:35:00Z","v":25233,"vw":58.561168},{"c":58.12,"h":58.54,"l":58.0201,"n":630,"o":58.46,"t":"2026-10-22T18:40:00Z","v":28107,"vw":58.276565},{"c":57.95,"h":58.18,"l":57.78,"n":661,"o":58.05,"t":"2026-10-22T18:45:00Z","v":32290,"vw":58.038228},{"c":58.225,"h":58.32,"l":57.84,"n":1357,"o":57.93,"t":"2026-10-22T18:50:00Z","v":98188,"vw":58.081627},{"c":58.35,"h":58.69,"l":58.21,"n":959,"o":58.26,"t":"2026-10-22T18:55:00Z","v":84010,"vw":58.472161},{"c":58.33,"h":58.42,"l":58.18,"n":639,"o":58.4,"t":"2026-10-22T19:00:00Z","v":34383,"vw":58.289668},{"c":58.1525,"h":58.35,"l":58.085,"n":630,"o":58.295,"t":"2026-10-22T19:05:00Z","v":32282,"vw":58.212272},{"c":58.41,"h":58.53,"l":58.09,"n":647,"o":58.155,"t":"2026-10-22T19:10:00Z","v":40752,"vw":58.31253},{"c":58.3,"h":58.44,"l":58.18,"n":577,"o":58.4,"t":"2026-10-22T19:15:00Z","v":35450,"vw":58.320337},{"c":58.715,"h":58.72,"l":58.3,"n":1007,"o":58.325,"t":"2026-10-22T19:20:00Z","v":58619,"vw":58.482694},{"c":58.7824,"h":59,"l":58.66,"n":963,"o":58.73,"t":"2026-10-22T19:25:00Z","v":53376,"vw":58.833343},{"c":58.36,"h":58.795,"l":58.35,"n":1838,"o":58.795,"t":"2026-10-22T19:30:00Z","v":116028,"vw":58.555171},{"c":57.96,"h":58.46,"l":57.88,"n":1499,"o":58.39,"t":"2026-10-22T19:35:00Z","v":94451,"vw":58.179081},{"c":58.07,"h":58.09,"l":57.79,"n":1678,"o":57.96,"t":"2026-10-22T19:40:00Z","v":107345,"vw":57.910796},{"c":58.335,"h":58.41,"l":58.05,"n":1353,"o":58.07,"t":"2026-10-22T19:45:00Z","v":82374,"vw":58.267598},{"c":58.685,"h":58.77,"l":58.225,"n":2300,"o":58.32,"t":"2026-10-22T19:50:00Z","v":179947,"vw":58.564692},{"c":58.64,"h":59.03,"l":58.52,"n":6044,"o":58.685,"t":"2026-10-22T19:55:00Z","v":500194,"vw":58.76441},{"c":58.21,"h":58.61,"l":58.21,"n":118,"o":58.61,"t":"2026-10-22T20:00:00Z","v":366780,"vw":58.607857},{"c":58.46,"h":58.46,"l":58.46,"n":2,"o":58.46,"t":"2026-10-22T20:05:00Z","v":107,"vw":58.46},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-10-22T20:40:00Z","v":100,"vw":59.52},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-10-22T21:10:00Z","v":100,"vw":59.42},{"c":59.4642,"h":59.4642,"l":59.4642,"n":1,"o":59.4642,"t":"2026-10-22T21:25:00Z","v":150,"vw":59.4642},{"c":59.44,"h":59.44,"l":59.44,"n":6,"o":59.44,"t":"2026-10-22T21:35:00Z","v":533,"vw":59.44},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-22T21:55:00Z","v":125,"vw":59},{"c":58.6503,"h":58.75,"l":58.6503,"n":20,"o":58.75,"t":"2026-10-22T22:30:00Z","v":1738,"vw":58.680913}],"history":[{"c":13.21,"h":13.44,"l":13.01,"n":2793,"o":13.44,"t":"2024-10-21T04:00:00Z","v":190589,"vw":13.181415},{"c":13.31,"h":13.4646,"l":13.21,"n":2939,"o":13.3,"t":"2024-10-22T04:00:00Z","v":199243,"vw":13.351195},{"c":13.14,"h":13.39,"l":13.05,"n":2441,"o":13.21,"t":"2024-10-23T04:00:00Z","v":158420,"vw":13.160218},{"c":13.26,"h":13.3,"l":12.85,"n":3037,"o":13.17,"t":"2024-10-24T04:00:00Z","v":177552,"vw":13.124395},{"c":13.42,"h":13.576,"l":13.355,"n":2467,"o":13.46,"t":"2024-10-25T04:00:00Z","v":151629,"vw":13.436902},{"c":13.33,"h":13.4,"l":13.0677,"n":2017,"o":13.16,"t":"2024-10-28T04:00:00Z","v":164578,"vw":13.312986},{"c":13.22,"h":13.325,"l":13.05,"n":2637,"o":13.27,"t":"2024-10-29T04:00:00Z","v":128097,"vw":13.190568},{"c":13.23,"h":13.53,"l":13.17,"n":3773,"o":13.27,"t":"2024-10-30T04:00:00Z","v":225416,"vw":13.256474},{"c":13.14,"h":13.4,"l":13.08,"n":3077,"o":13.34,"t":"2024-10-31T04:00:00Z","v":221053,"vw":13.167564},{"c":12.92,"h":13.24,"l":12.78,"n":4050,"o":13.24,"t":"2024-11-01T04:00:00Z","v":226953,"vw":12.938568},{"c":13.63,"h":13.75,"l":12.86,"n":6624,"o":12.92,"t":"2024-11-04T05:00:00Z","v":388730,"vw":13.573634},{"c":14.02,"h":15.18,"l":13.02,"n":14559,"o":13.18,"t":"2024-11-05T05:00:00Z","v":1319574,"vw":14.301845},{"c":16.52,"h":16.855,"l":15.18,"n":11369,"o":15.5,"t":"2024-11-06T05:00:00Z","v":810438,"vw":16.209524},{"c":16.5,"h":16.9031,"l":16.3701,"n":8314,"o":16.59,"t":"2024-11-07T05:00:00Z","v":527474,"vw":16.638177},{"c":17.15,"h":17.19,"l":16.49,"n":5516,"o":16.49,"t":"2024-11-08T05:00:00Z","v":318809,"vw":17.004886},{"c":17.95,"h":17.97,"l":17.2,"n":7137,"o":17.2,"t":"2024-11-11T05:00:00Z","v":1326809,"vw":17.77623},{"c":18.38,"h":18.755,"l":17.79,"n":9969,"o":18,"t":"2024-11-12T05:00:00Z","v":847504,"vw":18.404402},{"c":17.82,"h":18.55,"l":17.8,"n":6850,"o":18.48,"t":"2024-11-13T05:00:00Z","v":667656,"vw":18.165606},{"c":18.21,"h":18.24,"l":17.66,"n":5110,"o":18.01,"t":"2024-11-14T05:00:00Z","v":357177,"vw":18.04226},{"c":18.74,"h":18.77,"l":18.2308,"n":6627,"o":18.3,"t":"2024-11-15T05:00:00Z","v":421667,"vw":18.528469},{"c":19.76,"h":19.88,"l":18.65,"n":7099,"o":18.96,"t":"2024-11-18T05:00:00Z","v":492323,"vw":19.571754},{"c":20.23,"h":20.45,"l":19.35,"n":8086,"o":19.35,"t":"2024-11-19T05:00:00Z","v":739121,"vw":20.224803},{"c":20.51,"h":20.57,"l":19.77,"n":6113,"o":20.09,"t":"2024-11-20T05:00:00Z","v":571213,"vw":20.197361},{"c":21.75,"h":22.11,"l":20.3201,"n":9165,"o":20.47,"t":"2024-11-21T05:00:00Z","v":760219,"vw":21.409202},{"c":23.31,"h":23.58,"l":21.67,"n":11107,"o":21.94,"t":"2024-11-22T05:00:00Z","v":929188,"vw":22.991362},{"c":22.73,"h":23.52,"l":22.43,"n":8573,"o":23.31,"t":"2024-11-25T05:00:00Z","v":645986,"vw":22.931334},{"c":23.21,"h":23.57,"l":22.595,"n":10111,"o":22.63,"t":"2024-11-26T05:00:00Z","v":725256,"vw":23.212814},{"c":24.47,"h":24.64,"l":22.87,"n":9782,"o":23.17,"t":"2024-11-27T05:00:00Z","v":747728,"vw":24.117156},{"c":24.65,"h":24.792,"l":24.24,"n":4499,"o":24.72,"t":"2024-11-29T05:00:00Z","v":380796,"vw":24.561527},{"c":24.74,"h":24.95,"l":24.2004,"n":8918,"o":24.65,"t":"2024-12-02T05:00:00Z","v":508011,"vw":24.621543},{"c":24.12,"h":25.09,"l":23.54,"n":10534,"o":24.95,"t":"2024-12-03T05:00:00Z","v":798355,"vw":24.142255},{"c":24.17,"h":24.44,"l":23.84,"n":10155,"o":24.11,"t":"2024-12-04T05:00:00Z","v":776688,"vw":24.172656},{"c":28.44,"h":29.19,"l":25.82,"n":17086,"o":26.05,"t":"2024-12-05T05:00:00Z","v":1422328,"vw":28.499141},{"c":26.48,"h":28.43,"l":26.15,"n":11668,"o":28.11,"t":"2024-12-06T05:00:00Z","v":869949,"vw":26.76322},{"c":25.75,"h":27.4547,"l":25.69,"n":7178,"o":26.82,"t":"2024-12-09T05:00:00Z","v":423086,"vw":26.323188},{"c":29.05,"h":30.22,"l":26.145,"n":22649,"o":26.36,"t":"2024-12-10T05:00:00Z","v":2301774,"vw":29.17848},{"c":31.89,"h":32.61,"l":28.39,"n":23772,"o":29.1,"t":"2024-12-11T05:00:00Z","v":2070298,"vw":31.457922},{"c":28.81,"h":31.62,"l":28.6,"n":13997,"o":31.38,"t":"2024-12-12T05:00:00Z","v":1043678,"vw":29.325435},{"c":28.03,"h":29.17,"l":27.825,"n":11612,"o":28.66,"t":"2024-12-13T05:00:00Z","v":873567,"vw":28.303041},{"c":29.12,"h":29.65,"l":27.58,"n":13054,"o":28.03,"t":"2024-12-16T05:00:00Z","v":751979,"vw":29.072304},{"c":28.57,"h":29.15,"l":27.84,"n":12761,"o":28.83,"t":"2024-12-17T05:00:00Z","v":670846,"vw":28.491954},{"c":27.23,"h":29.68,"l":27.08,"n":10941,"o":28.8,"t":"2024-12-18T05:00:00Z","v":609061,"vw":28.28555},{"c":26.57,"h":28.73,"l":26.44,"n":9285,"o":28.4,"t":"2024-12-19T05:00:00Z","v":490101,"vw":26.834767},{"c":26.87,"h":27.83,"l":25.8,"n":9265,"o":26.05,"t":"2024-12-20T05:00:00Z","v":758640,"vw":26.925658},{"c":27.96,"h":28.22,"l":26.618,"n":10041,"o":26.84,"t":"2024-12-23T05:00:00Z","v":467072,"vw":27.802694},{"c":28.72,"h":29.0007,"l":27.82,"n":5456,"o":28.54,"t":"2024-12-24T05:00:00Z","v":376521,"vw":28.606656},{"c":28.94,"h":29,"l":27.83,"n":8899,"o":28.33,"t":"2024-12-26T05:00:00Z","v":415894,"vw":28.799214},{"c":28.19,"h":29.73,"l":27.92,"n":10889,"o":29.08,"t":"2024-12-27T05:00:00Z","v":785290,"vw":28.295993},{"c":28.49,"h":28.98,"l":27.93,"n":7106,"o":28.03,"t":"2024-12-30T05:00:00Z","v":415188,"vw":28.535437},{"c":28.78,"h":29.64,"l":28.38,"n":10811,"o":28.76,"t":"2024-12-31T05:00:00Z","v":1017514,"vw":28.930966},{"c":29.45,"h":29.58,"l":27.64,"n":11213,"o":28.89,"t":"2025-01-02T05:00:00Z","v":624870,"vw":29.072543},{"c":29.62,"h":30.37,"l":28.83,"n":8156,"o":29.8,"t":"2025-01-03T05:00:00Z","v":524950,"vw":29.650623},{"c":31.28,"h":32.09,"l":29.27,"n":14135,"o":29.76,"t":"2025-01-06T05:00:00Z","v":1059897,"vw":31.033797},{"c":29.29,"h":31.34,"l":28.64,"n":9771,"o":31.34,"t":"2025-01-07T05:00:00Z","v":636506,"vw":29.430122},{"c":29.09,"h":29.42,"l":28,"n":10098,"o":28.91,"t":"2025-01-08T05:00:00Z","v":474666,"vw":28.789153},{"c":28.64,"h":30.28,"l":28.53,"n":10595,"o":29.63,"t":"2025-01-10T05:00:00Z","v":557557,"vw":28.898504},{"c":28.87,"h":29.34,"l":28.12,"n":9860,"o":28.6,"t":"2025-01-13T05:00:00Z","v":508800,"vw":28.811711},{"c":29.29,"h":30.2,"l":28.702,"n":8213,"o":29.22,"t":"2025-01-14T05:00:00Z","v":462636,"vw":29.350969},{"c":31.86,"h":31.98,"l":29.3,"n":13814,"o":29.94,"t":"2025-01-15T05:00:00Z","v":978411,"vw":31.047167},{"c":31.15,"h":31.91,"l":30.46,"n":12216,"o":31.9,"t":"2025-01-16T05:00:00Z","v":664339,"vw":31.255343},{"c":31.32,"h":32.97,"l":31.01,"n":10779,"o":31.37,"t":"2025-01-17T05:00:00Z","v":690675,"vw":31.723215},{"c":31.49,"h":31.675,"l":29.53,"n":10925,"o":31.61,"t":"2025-01-21T05:00:00Z","v":625198,"vw":30.942922},{"c":34.56,"h":35.61,"l":31.88,"n":23913,"o":31.88,"t":"2025-01-22T05:00:00Z","v":1666011,"vw":34.479353},{"c":33.62,"h":34.87,"l":32.79,"n":14668,"o":34.36,"t":"2025-01-23T05:00:00Z","v":943640,"vw":33.688274},{"c":34.98,"h":36.52,"l":33.99,"n":26951,"o":33.99,"t":"2025-01-24T05:00:00Z","v":1965968,"vw":35.449356},{"c":24.35,"h":29.9,"l":24.14,"n":40535,"o":29.0488,"t":"2025-01-27T05:00:00Z","v":3494529,"vw":26.577121},{"c":24,"h":25.21,"l":23.03,"n":26002,"o":24.95,"t":"2025-01-28T05:00:00Z","v":1793036,"vw":23.758901},{"c":26.05,"h":26.25,"l":24.15,"n":17679,"o":24.4,"t":"2025-01-29T05:00:00Z","v":1479744,"vw":25.624075},{"c":28.48,"h":29.27,"l":26.59,"n":19438,"o":26.62,"t":"2025-01-30T05:00:00Z","v":1322924,"vw":28.221943},{"c":27.29,"h":29.19,"l":26.8539,"n":15664,"o":28.9,"t":"2025-01-31T05:00:00Z","v":1078732,"vw":27.504531},{"c":27.07,"h":27.7,"l":26.0938,"n":10849,"o":26.57,"t":"2025-02-03T05:00:00Z","v":576167,"vw":27.053566},{"c":26.71,"h":27.57,"l":26.39,"n":13267,"o":26.51,"t":"2025-02-04T05:00:00Z","v":724207,"vw":26.947267},{"c":27.97,"h":27.97,"l":26.575,"n":7731,"o":27.13,"t":"2025-02-05T05:00:00Z","v":496086,"vw":27.517371},{"c":26.55,"h":28.22,"l":25.76,"n":15093,"o":28.19,"t":"2025-02-06T05:00:00Z","v":859553,"vw":26.578773},{"c":25.95,"h":27.63,"l":25.67,"n":14455,"o":27.1,"t":"2025-02-07T05:00:00Z","v":753123,"vw":26.382211},{"c":27.46,"h":28.27,"l":25.97,"n":13728,"o":26.67,"t":"2025-02-10T05:00:00Z","v":826502,"vw":27.513683},{"c":27.54,"h":27.89,"l":27.005,"n":8210,"o":27.18,"t":"2025-02-11T05:00:00Z","v":461184,"vw":27.492724},{"c":27.15,"h":27.91,"l":26.61,"n":11164,"o":26.96,"t":"2025-02-12T05:00:00Z","v":596358,"vw":27.153832},{"c":27.27,"h":28.09,"l":26.905,"n":9960,"o":26.99,"t":"2025-02-13T05:00:00Z","v":433725,"vw":27.301412},{"c":28.16,"h":28.4,"l":27.1756,"n":8926,"o":27.4,"t":"2025-02-14T05:00:00Z","v":496888,"vw":28.033421},{"c":30.28,"h":30.65,"l":28.45,"n":16914,"o":28.5,"t":"2025-02-18T05:00:00Z","v":1000488,"vw":30.010005},{"c":30.02,"h":30.78,"l":29.68,"n":10890,"o":30.26,"t":"2025-02-19T05:00:00Z","v":606400,"vw":30.136861},{"c":29.34,"h":30.03,"l":28.8,"n":17190,"o":30,"t":"2025-02-20T05:00:00Z","v":924203,"vw":29.397638},{"c":35.96,"h":39.025,"l":34.05,"n":42173,"o":35,"t":"2025-02-21T05:00:00Z","v":3603066,"vw":36.610062},{"c":33.81,"h":37.36,"l":30.6,"n":34881,"o":36.88,"t":"2025-02-24T05:00:00Z","v":2488749,"vw":33.503089},{"c":32.45,"h":34.56,"l":30.41,"n":26373,"o":34,"t":"2025-02-25T05:00:00Z","v":1879829,"vw":32.083913},{"c":32.93,"h":34.52,"l":32.165,"n":17586,"o":32.75,"t":"2025-02-26T05:00:00Z","v":940611,"vw":33.148804},{"c":32.5,"h":34.4,"l":32.295,"n":15378,"o":33.82,"t":"2025-02-27T05:00:00Z","v":810012,"vw":33.245418},{"c":34.15,"h":34.37,"l":31.29,"n":12360,"o":32.09,"t":"2025-02-28T05:00:00Z","v":1449746,"vw":33.819784},{"c":31.57,"h":36.14,"l":31.12,"n":21164,"o":34.8,"t":"2025-03-03T05:00:00Z","v":1254926,"vw":32.177664},{"c":28.56,"h":30.93,"l":27.65,"n":29834,"o":30.81,"t":"2025-03-04T05:00:00Z","v":1678031,"vw":28.813989},{"c":28.67,"h":28.8315,"l":27.17,"n":19261,"o":28.38,"t":"2025-03-05T05:00:00Z","v":1083168,"vw":28.095943},{"c":24.46,"h":27.81,"l":23.645,"n":32908,"o":27.8,"t":"2025-03-06T05:00:00Z","v":2458149,"vw":24.774315},{"c":24.03,"h":25.13,"l":22.4325,"n":35590,"o":24.5,"t":"2025-03-07T05:00:00Z","v":2913795,"vw":23.802209},{"c":21.38,"h":23.635,"l":21.17,"n":26445,"o":23.35,"t":"2025-03-10T04:00:00Z","v":1823030,"vw":21.958345},{"c":22.23,"h":22.9,"l":21.05,"n":33545,"o":21.47,"t":"2025-03-11T04:00:00Z","v":2493594,"vw":22.082862},{"c":25.24,"h":25.64,"l":23.02,"n":37975,"o":23.62,"t":"2025-03-12T04:00:00Z","v":2960333,"vw":24.822973},{"c":23.01,"h":25.2157,"l":21.97,"n":27691,"o":25.09,"t":"2025-03-13T04:00:00Z","v":2173143,"vw":22.940837},{"c":24.61,"h":25.28,"l":23.35,"n":26901,"o":23.5,"t":"2025-03-14T04:00:00Z","v":1576155,"vw":24.52565},{"c":20.46,"h":24.795,"l":19.9,"n":62936,"o":24.59,"t":"2025-03-17T04:00:00Z","v":6025812,"vw":21.193557},{"c":22.97,"h":23.04,"l":19.31,"n":42365,"o":20.51,"t":"2025-03-18T04:00:00Z","v":3562692,"vw":21.62692},{"c":24.3,"h":24.84,"l":22.39,"n":28126,"o":22.96,"t":"2025-03-19T04:00:00Z","v":2001855,"vw":24.063639},{"c":22.54,"h":24.3,"l":22.38,"n":18107,"o":24.04,"t":"2025-03-20T04:00:00Z","v":1187163,"vw":23.06723},{"c":22.47,"h":23.22,"l":22.03,"n":13934,"o":22.17,"t":"2025-03-21T04:00:00Z","v":1948066,"vw":22.559752},{"c":23.89,"h":24.16,"l":23.14,"n":14634,"o":23.5,"t":"2025-03-24T04:00:00Z","v":1047199,"vw":23.783452},{"c":23.75,"h":24.11,"l":23.35,"n":14158,"o":23.45,"t":"2025-03-25T04:00:00Z","v":813552,"vw":23.740935},{"c":23.37,"h":24.5731,"l":22.98,"n":16907,"o":23.93,"t":"2025-03-26T04:00:00Z","v":1046901,"vw":23.539314},{"c":23.25,"h":23.6261,"l":22.7,"n":14425,"o":23.21,"t":"2025-03-27T04:00:00Z","v":1085098,"vw":23.283758},{"c":22.86,"h":23.29,"l":22.1761,"n":17119,"o":23.21,"t":"2025-03-28T04:00:00Z","v":1346209,"vw":22.700661},{"c":21.76,"h":22.94,"l":21.35,"n":19567,"o":22.01,"t":"2025-03-31T04:00:00Z","v":1988425,"vw":22.064092},{"c":21.18,"h":21.64,"l":19.8501,"n":19849,"o":21.49,"t":"2025-04-01T04:00:00Z","v":1551461,"vw":20.953844},{"c":22.89,"h":22.985,"l":20.44,"n":14624,"o":20.71,"t":"2025-04-02T04:00:00Z","v":919620,"vw":22.538714},{"c":18.39,"h":21.19,"l":18.33,"n":22997,"o":20.6,"t":"2025-04-03T04:00:00Z","v":1539725,"vw":19.105502},{"c":15.96,"h":17.21,"l":14.72,"n":41451,"o":16.68,"t":"2025-04-04T04:00:00Z","v":2915938,"vw":15.681972},{"c":16.94,"h":18.53,"l":14.27,"n":32483,"o":14.57,"t":"2025-04-07T04:00:00Z","v":2008628,"vw":16.811756},{"c":16.65,"h":18.22,"l":16.205,"n":25341,"o":17.88,"t":"2025-04-08T04:00:00Z","v":1751851,"vw":17.000694},{"c":19.46,"h":20.59,"l":15.8442,"n":32564,"o":16.1,"t":"2025-04-09T04:00:00Z","v":2430964,"vw":18.87354},{"c":17.13,"h":18.605,"l":16.38,"n":28774,"o":18.57,"t":"2025-04-10T04:00:00Z","v":1880258,"vw":17.135357},{"c":17.46,"h":17.53,"l":16.05,"n":20380,"o":16.96,"t":"2025-04-11T04:00:00Z","v":1347726,"vw":16.966968},{"c":17.45,"h":19.16,"l":17.09,"n":16177,"o":18.12,"t":"2025-04-14T04:00:00Z","v":1315594,"vw":17.656787},{"c":17.63,"h":18.4,"l":17.18,"n":13786,"o":17.94,"t":"2025-04-15T04:00:00Z","v":1001963,"vw":17.659056},{"c":18.2,"h":18.66,"l":17.4,"n":13927,"o":17.4,"t":"2025-04-16T04:00:00Z","v":853603,"vw":18.140416},{"c":19.05,"h":19.34,"l":18.28,"n":12055,"o":18.43,"t":"2025-04-17T04:00:00Z","v":761089,"vw":19.011302},{"c":17.72,"h":18.67,"l":17.02,"n":17456,"o":18.67,"t":"2025-04-21T04:00:00Z","v":1439060,"vw":17.661129},{"c":18.65,"h":19.46,"l":18.14,"n":15094,"o":18.56,"t":"2025-04-22T04:00:00Z","v":1059678,"vw":18.754749},{"c":19.34,"h":20.67,"l":18.95,"n":19460,"o":19.48,"t":"2025-04-23T04:00:00Z","v":1410996,"vw":19.655673},{"c":20.12,"h":20.42,"l":18.84,"n":14593,"o":18.84,"t":"2025-04-24T04:00:00Z","v":1007149,"vw":20.038812},{"c":20.73,"h":20.73,"l":19.05,"n":13607,"o":20.1,"t":"2025-04-25T04:00:00Z","v":794285,"vw":20.344521},{"c":20.57,"h":21.6,"l":20.38,"n":27095,"o":20.76,"t":"2025-04-28T04:00:00Z","v":1824849,"vw":20.765135},{"c":21.18,"h":24.15,"l":21,"n":35220,"o":24.15,"t":"2025-04-29T04:00:00Z","v":2883290,"vw":22.007233},{"c":21.14,"h":21.21,"l":19.77,"n":16955,"o":20.52,"t":"2025-04-30T04:00:00Z","v":1543961,"vw":20.7042},{"c":22.95,"h":23.68,"l":21.31,"n":41311,"o":21.53,"t":"2025-05-01T04:00:00Z","v":4977985,"vw":22.772494},{"c":23.38,"h":23.39,"l":22.13,"n":18061,"o":23.19,"t":"2025-05-02T04:00:00Z","v":1429091,"vw":23.059159},{"c":22.42,"h":23.5,"l":22.115,"n":14004,"o":23.02,"t":"2025-05-05T04:00:00Z","v":930544,"vw":22.666765},{"c":22.26,"h":22.6,"l":21.5,"n":27437,"o":21.95,"t":"2025-05-06T04:00:00Z","v":2165794,"vw":22.083278},{"c":21.8,"h":22.43,"l":21.55,"n":17048,"o":22.17,"t":"2025-05-07T04:00:00Z","v":1400571,"vw":21.859866},{"c":22.58,"h":22.86,"l":21.64,"n":15790,"o":22.1,"t":"2025-05-08T04:00:00Z","v":1089609,"vw":22.413215},{"c":21.83,"h":23,"l":21.28,"n":19579,"o":22.88,"t":"2025-05-09T04:00:00Z","v":1545601,"vw":21.833372},{"c":22.52,"h":23.5431,"l":22.22,"n":15840,"o":23,"t":"2025-05-12T04:00:00Z","v":965404,"vw":22.571237},{"c":22.66,"h":23.1099,"l":22.4301,"n":14596,"o":22.9,"t":"2025-05-13T04:00:00Z","v":793142,"vw":22.835845},{"c":23.29,"h":23.46,"l":22.05,"n":16603,"o":23.16,"t":"2025-05-14T04:00:00Z","v":1285549,"vw":23.005288},{"c":22.59,"h":23.315,"l":22.445,"n":13913,"o":22.86,"t":"2025-05-15T04:00:00Z","v":1258439,"vw":22.773324},{"c":22.1,"h":23.025,"l":21.76,"n":14986,"o":22.68,"t":"2025-05-16T04:00:00Z","v":1218147,"vw":22.120521},{"c":21.83,"h":21.95,"l":21.22,"n":13328,"o":21.69,"t":"2025-05-19T04:00:00Z","v":898530,"vw":21.662592},{"c":22.5,"h":22.76,"l":21.63,"n":10719,"o":21.93,"t":"2025-05-20T04:00:00Z","v":820080,"vw":22.450258},{"c":21.73,"h":22.81,"l":21.39,"n":13288,"o":22.37,"t":"2025-05-21T04:00:00Z","v":1487492,"vw":21.843633},{"c":25.43,"h":25.83,"l":21.68,"n":32038,"o":22.35,"t":"2025-05-22T04:00:00Z","v":2593278,"vw":24.523682},{"c":27.05,"h":27.18,"l":24.5,"n":27981,"o":24.82,"t":"2025-05-23T04:00:00Z","v":2068269,"vw":26.554239},{"c":28.28,"h":28.42,"l":26.77,"n":22435,"o":27.59,"t":"2025-05-27T04:00:00Z","v":1516631,"vw":27.841289},{"c":28.31,"h":28.59,"l":27.7,"n":21797,"o":28.49,"t":"2025-05-28T04:00:00Z","v":1658725,"vw":28.192218},{"c":27.88,"h":29.16,"l":27.4099,"n":18271,"o":29,"t":"2025-05-29T04:00:00Z","v":1265415,"vw":27.930024},{"c":27.43,"h":28.3477,"l":26.89,"n":13829,"o":27.41,"t":"2025-05-30T04:00:00Z","v":1327884,"vw":27.520403},{"c":27.67,"h":28.14,"l":26.67,"n":18924,"o":28,"t":"2025-06-02T04:00:00Z","v":1118271,"vw":27.730311},{"c":28,"h":28.37,"l":27.06,"n":20417,"o":27.53,"t":"2025-06-03T04:00:00Z","v":1248037,"vw":28.053347},{"c":27.8,"h":28.065,"l":27.08,"n":17681,"o":27.85,"t":"2025-06-04T04:00:00Z","v":1284793,"vw":27.659921},{"c":27.13,"h":28.54,"l":27.09,"n":19234,"o":27.97,"t":"2025-06-05T04:00:00Z","v":1304208,"vw":27.615122},{"c":30,"h":30.334,"l":27.97,"n":34958,"o":28.65,"t":"2025-06-06T04:00:00Z","v":2349303,"vw":29.764207},{"c":29.1,"h":30.3,"l":29.04,"n":25180,"o":30.27,"t":"2025-06-09T04:00:00Z","v":1507374,"vw":29.531253},{"c":25.21,"h":29.75,"l":25.03,"n":47194,"o":29.31,"t":"2025-06-10T04:00:00Z","v":3414205,"vw":26.061832},{"c":26.48,"h":26.85,"l":25.255,"n":30413,"o":25.58,"t":"2025-06-11T04:00:00Z","v":1970190,"vw":26.073724},{"c":27.9,"h":27.99,"l":25.7359,"n":16323,"o":25.9,"t":"2025-06-12T04:00:00Z","v":1056153,"vw":27.292309},{"c":27.14,"h":28.89,"l":27.02,"n":16728,"o":28.635,"t":"2025-06-13T04:00:00Z","v":1253488,"vw":27.390082},{"c":28.28,"h":28.87,"l":27.575,"n":15232,"o":27.94,"t":"2025-06-16T04:00:00Z","v":989944,"vw":28.27169},{"c":29.25,"h":29.54,"l":28.07,"n":16396,"o":28.67,"t":"2025-06-17T04:00:00Z","v":900232,"vw":29.122604},{"c":28.99,"h":30.22,"l":28.69,"n":21176,"o":29.24,"t":"2025-06-18T04:00:00Z","v":2334800,"vw":29.411946},{"c":28.8,"h":29.32,"l":28.42,"n":11302,"o":29.24,"t":"2025-06-20T04:00:00Z","v":1034096,"vw":28.777},{"c":27.71,"h":29.1244,"l":27.36,"n":14702,"o":28.61,"t":"2025-06-23T04:00:00Z","v":936563,"vw":27.771983},{"c":28.34,"h":28.49,"l":27.4,"n":13881,"o":27.9,"t":"2025-06-24T04:00:00Z","v":885647,"vw":28.218786},{"c":27.41,"h":28.325,"l":26.532,"n":13046,"o":28.27,"t":"2025-06-25T04:00:00Z","v":799141,"vw":27.331143},{"c":28.76,"h":28.95,"l":27.25,"n":11809,"o":27.34,"t":"2025-06-26T04:00:00Z","v":710660,"vw":28.569661},{"c":28.98,"h":29.6783,"l":28.41,"n":20460,"o":29.15,"t":"2025-06-27T04:00:00Z","v":2702286,"vw":28.952937},{"c":28.29,"h":29.56,"l":28.27,"n":17520,"o":29.25,"t":"2025-06-30T04:00:00Z","v":1566967,"vw":28.834188},{"c":29.08,"h":31.5,"l":27.65,"n":33003,"o":31.46,"t":"2025-07-01T04:00:00Z","v":3043425,"vw":29.505383},{"c":31.67,"h":31.7,"l":27.65,"n":22389,"o":29,"t":"2025-07-02T04:00:00Z","v":2021463,"vw":30.243329},{"c":32.66,"h":32.81,"l":31.41,"n":12672,"o":32,"t":"2025-07-03T04:00:00Z","v":879247,"vw":32.16934},{"c":31.68,"h":32.28,"l":30.85,"n":17317,"o":32.09,"t":"2025-07-07T04:00:00Z","v":1037541,"vw":31.457557},{"c":32.47,"h":33.16,"l":31.49,"n":14862,"o":32.12,"t":"2025-07-08T04:00:00Z","v":989952,"vw":32.415858},{"c":31.07,"h":32.87,"l":30.68,"n":17987,"o":32.87,"t":"2025-07-09T04:00:00Z","v":1404250,"vw":31.359389},{"c":30.7,"h":31.12,"l":30.09,"n":18319,"o":30.79,"t":"2025-07-10T04:00:00Z","v":1233012,"vw":30.641634},{"c":31.2,"h":31.75,"l":30.525,"n":10145,"o":30.86,"t":"2025-07-11T04:00:00Z","v":552464,"vw":31.264163},{"c":31.8,"h":32.13,"l":30.1601,"n":13688,"o":31.21,"t":"2025-07-14T04:00:00Z","v":1487232,"vw":31.544081},{"c":30.39,"h":32.45,"l":30.32,"n":16069,"o":31.91,"t":"2025-07-15T04:00:00Z","v":1038370,"vw":31.130366},{"c":29.88,"h":30.425,"l":28.63,"n":24870,"o":30.23,"t":"2025-07-16T04:00:00Z","v":1498016,"vw":29.502902},{"c":29.01,"h":29.6,"l":28.13,"n":23463,"o":29.47,"t":"2025-07-17T04:00:00Z","v":1190826,"vw":28.926804},{"c":29.19,"h":29.95,"l":28.86,"n":16794,"o":29.69,"t":"2025-07-18T04:00:00Z","v":1030382,"vw":29.206586},{"c":28.55,"h":29.59,"l":28.17,"n":22025,"o":29.3,"t":"2025-07-21T04:00:00Z","v":1261434,"vw":28.67065},{"c":28.27,"h":28.71,"l":27.66,"n":18383,"o":28.22,"t":"2025-07-22T04:00:00Z","v":1246976,"vw":28.225617},{"c":29.41,"h":30.85,"l":28,"n":34019,"o":28.75,"t":"2025-07-23T04:00:00Z","v":2546165,"vw":29.82839},{"c":33.84,"h":36.4,"l":32.36,"n":59131,"o":33.95,"t":"2025-07-24T04:00:00Z","v":4581476,"vw":33.966638},{"c":32.5,"h":34.66,"l":32.4325,"n":30085,"o":34.6,"t":"2025-07-25T04:00:00Z","v":2066041,"vw":33.042916},{"c":32.61,"h":34.3999,"l":32.26,"n":20728,"o":33.13,"t":"2025-07-28T04:00:00Z","v":1338691,"vw":32.882973},{"c":33.8,"h":33.86,"l":30.5142,"n":36691,"o":31.05,"t":"2025-07-29T04:00:00Z","v":3408146,"vw":32.391963},{"c":33.26,"h":34.89,"l":32.25,"n":33283,"o":34,"t":"2025-07-30T04:00:00Z","v":2450909,"vw":33.350505},{"c":32.67,"h":33.485,"l":31.99,"n":20488,"o":32.59,"t":"2025-07-31T04:00:00Z","v":1371639,"vw":32.644004},{"c":30.01,"h":31.66,"l":28.94,"n":38862,"o":31.66,"t":"2025-08-01T04:00:00Z","v":2676011,"vw":30.083987},{"c":30.86,"h":30.99,"l":29.92,"n":18737,"o":30.39,"t":"2025-08-04T04:00:00Z","v":1287118,"vw":30.571618},{"c":30.72,"h":31.44,"l":29.55,"n":19360,"o":31.11,"t":"2025-08-05T04:00:00Z","v":1269688,"vw":30.428813},{"c":31.65,"h":31.835,"l":30.385,"n":21018,"o":30.64,"t":"2025-08-06T04:00:00Z","v":1478089,"vw":31.302292},{"c":30.61,"h":32,"l":29.69,"n":43290,"o":31.75,"t":"2025-08-07T04:00:00Z","v":3484075,"vw":30.684865},{"c":29.99,"h":30.88,"l":29.16,"n":30007,"o":30.8,"t":"2025-08-08T04:00:00Z","v":2198496,"vw":29.790667},{"c":30.36,"h":30.69,"l":29.345,"n":21138,"o":29.94,"t":"2025-08-11T04:00:00Z","v":1241636,"vw":30.128093},{"c":30.66,"h":31.32,"l":30.28,"n":20384,"o":30.6,"t":"2025-08-12T04:00:00Z","v":1482158,"vw":30.714602},{"c":27.96,"h":30.9199,"l":27.23,"n":48752,"o":30.5,"t":"2025-08-13T04:00:00Z","v":3079204,"vw":28.145886},{"c":27.37,"h":27.93,"l":26.71,"n":29393,"o":27.6,"t":"2025-08-14T04:00:00Z","v":2223409,"vw":27.271149},{"c":27.7,"h":27.98,"l":26.59,"n":19916,"o":27.17,"t":"2025-08-15T04:00:00Z","v":1494487,"vw":27.578314},{"c":27.41,"h":28.105,"l":27.09,"n":18642,"o":27.4,"t":"2025-08-18T04:00:00Z","v":1244925,"vw":27.551458},{"c":26.81,"h":27.54,"l":26.41,"n":16542,"o":27.5,"t":"2025-08-19T04:00:00Z","v":1211446,"vw":26.879782},{"c":27.16,"h":27.345,"l":25.91,"n":22201,"o":26.42,"t":"2025-08-20T04:00:00Z","v":1534571,"vw":26.788697},{"c":28.08,"h":28.28,"l":26.87,"n":17087,"o":27.17,"t":"2025-08-21T04:00:00Z","v":1324566,"vw":27.778068},{"c":28.66,"h":29.39,"l":27.72,"n":22761,"o":27.99,"t":"2025-08-22T04:00:00Z","v":1324760,"vw":28.736826},{"c":28.62,"h":29.27,"l":28.21,"n":19555,"o":28.33,"t":"2025-08-25T04:00:00Z","v":1149935,"vw":28.835535},{"c":29.86,"h":30.04,"l":28.6,"n":21499,"o":28.6,"t":"2025-08-26T04:00:00Z","v":1423168,"vw":29.680514},{"c":29.63,"h":29.885,"l":29.23,"n":21792,"o":29.59,"t":"2025-08-27T04:00:00Z","v":1341750,"vw":29.568092},{"c":31.72,"h":31.79,"l":29.4154,"n":26426,"o":29.63,"t":"2025-08-28T04:00:00Z","v":1939364,"vw":31.313541},{"c":31.59,"h":32.02,"l":30.74,"n":22423,"o":31.88,"t":"2025-08-29T04:00:00Z","v":1654730,"vw":31.371283},{"c":29.87,"h":30.78,"l":28.8,"n":21262,"o":30.31,"t":"2025-09-02T04:00:00Z","v":1522334,"vw":30.052863},{"c":26.98,"h":30.04,"l":26.81,"n":43759,"o":29.86,"t":"2025-09-03T04:00:00Z","v":2921161,"vw":27.904117},{"c":26.49,"h":27.232,"l":26.08,"n":31695,"o":26.99,"t":"2025-09-04T04:00:00Z","v":2168511,"vw":26.586117},{"c":26.45,"h":26.63,"l":25.63,"n":23737,"o":26.55,"t":"2025-09-05T04:00:00Z","v":1802460,"vw":26.249426},{"c":25.95,"h":27.02,"l":25.77,"n":24551,"o":27,"t":"2025-09-08T04:00:00Z","v":1764316,"vw":26.094731},{"c":24.92,"h":26.66,"l":24.57,"n":28907,"o":26.07,"t":"2025-09-09T04:00:00Z","v":2256241,"vw":25.31143},{"c":29.37,"h":30.9,"l":26.19,"n":38783,"o":26.19,"t":"2025-09-10T04:00:00Z","v":3179984,"vw":29.183228},{"c":30.3,"h":31.87,"l":28.43,"n":44385,"o":29.07,"t":"2025-09-11T04:00:00Z","v":3741209,"vw":30.616278},{"c":31.07,"h":31.295,"l":30,"n":29573,"o":30.61,"t":"2025-09-12T04:00:00Z","v":2260000,"vw":30.905739},{"c":32.2,"h":33.8389,"l":31.39,"n":35468,"o":32,"t":"2025-09-15T04:00:00Z","v":3361370,"vw":32.678581},{"c":32.17,"h":32.45,"l":29.89,"n":39508,"o":32.115,"t":"2025-09-16T04:00:00Z","v":2988978,"vw":31.325661},{"c":33.26,"h":34.195,"l":31.91,"n":38761,"o":32.77,"t":"2025-09-17T04:00:00Z","v":3762782,"vw":33.390395},{"c":36.23,"h":36.6,"l":34.08,"n":43591,"o":34.12,"t":"2025-09-18T04:00:00Z","v":3618076,"vw":35.847806},{"c":37.63,"h":38.06,"l":36.22,"n":49966,"o":36.85,"t":"2025-09-19T04:00:00Z","v":5761267,"vw":37.557531},{"c":39.94,"h":40.625,"l":37.55,"n":55537,"o":38.22,"t":"2025-09-22T04:00:00Z","v":5317791,"vw":39.519258},{"c":39,"h":43.46,"l":38.5,"n":72762,"o":40.6,"t":"2025-09-23T04:00:00Z","v":6697777,"vw":40.480248},{"c":37.4,"h":39.3699,"l":36.98,"n":32744,"o":39.1,"t":"2025-09-24T04:00:00Z","v":3445430,"vw":37.818317},{"c":38.2,"h":39.34,"l":35.395,"n":33401,"o":36.13,"t":"2025-09-25T04:00:00Z","v":3838149,"vw":38.327976},{"c":39.71,"h":39.79,"l":38.3,"n":25469,"o":38.37,"t":"2025-09-26T04:00:00Z","v":1954996,"vw":39.082432},{"c":41.37,"h":41.89,"l":39.665,"n":38135,"o":39.99,"t":"2025-09-29T04:00:00Z","v":2975205,"vw":41.164537},{"c":39.97,"h":41.335,"l":38.89,"n":31145,"o":40.86,"t":"2025-09-30T04:00:00Z","v":2718850,"vw":39.874858},{"c":42.32,"h":43.15,"l":39.095,"n":37604,"o":39.5,"t":"2025-10-01T04:00:00Z","v":3296478,"vw":42.087894},{"c":45.41,"h":47.26,"l":43.33,"n":62665,"o":43.33,"t":"2025-10-02T04:00:00Z","v":4695218,"vw":46.012047},{"c":44.64,"h":46.2393,"l":43.945,"n":35265,"o":45.55,"t":"2025-10-03T04:00:00Z","v":2509138,"vw":44.947058},{"c":46.75,"h":47.89,"l":44.6,"n":24919,"o":46.18,"t":"2025-10-06T04:00:00Z","v":1732793,"vw":46.55267},{"c":44.05,"h":45.75,"l":41.35,"n":90150,"o":44.25,"t":"2025-10-07T04:00:00Z","v":12906804,"vw":43.694456},{"c":48.21,"h":48.41,"l":44.3,"n":57486,"o":44.5,"t":"2025-10-08T04:00:00Z","v":5665830,"vw":47.089506},{"c":47.69,"h":49.02,"l":46.89,"n":33302,"o":48.35,"t":"2025-10-09T04:00:00Z","v":2918634,"vw":47.865491},{"c":44.98,"h":50.78,"l":44.66,"n":49749,"o":47.74,"t":"2025-10-10T04:00:00Z","v":4373439,"vw":47.23858},{"c":51.92,"h":52.26,"l":47.71,"n":63467,"o":48.7,"t":"2025-10-13T04:00:00Z","v":4842693,"vw":50.910487},{"c":52.75,"h":53.83,"l":49.36,"n":38735,"o":50.22,"t":"2025-10-14T04:00:00Z","v":3352636,"vw":52.062343},{"c":54.9,"h":55.695,"l":53.14,"n":54613,"o":55.145,"t":"2025-10-15T04:00:00Z","v":4252497,"vw":54.572373},{"c":54.16,"h":56.14,"l":52.55,"n":55764,"o":55.36,"t":"2025-10-16T04:00:00Z","v":3714273,"vw":54.288105},{"c":51.37,"h":53.64,"l":49.38,"n":51851,"o":53.5,"t":"2025-10-17T04:00:00Z","v":4194007,"vw":51.090246},{"c":51.16,"h":53.93,"l":50.66,"n":40210,"o":52.25,"t":"2025-10-20T04:00:00Z","v":2807946,"vw":51.91583},{"c":49.01,"h":51.15,"l":47.82,"n":44584,"o":50.95,"t":"2025-10-21T04:00:00Z","v":2740408,"vw":48.952272},{"c":46.39,"h":49.525,"l":43.91,"n":51549,"o":48.99,"t":"2025-10-22T04:00:00Z","v":3346170,"vw":46.071515},{"c":47.7,"h":48.58,"l":45.745,"n":35960,"o":47.16,"t":"2025-10-23T04:00:00Z","v":2166409,"vw":47.700681},{"c":50.92,"h":51.47,"l":48.475,"n":34523,"o":48.63,"t":"2025-10-24T04:00:00Z","v":3188297,"vw":50.383543},{"c":48.15,"h":52.61,"l":47.84,"n":42956,"o":51.94,"t":"2025-10-27T04:00:00Z","v":2823503,"vw":49.662504},{"c":49.57,"h":50.46,"l":47.5157,"n":29146,"o":48.1,"t":"2025-10-28T04:00:00Z","v":1721611,"vw":49.638832},{"c":52,"h":53.77,"l":50.59,"n":49558,"o":51,"t":"2025-10-29T04:00:00Z","v":4039015,"vw":52.560941},{"c":53.11,"h":54.68,"l":50.12,"n":39937,"o":50.7,"t":"2025-10-30T04:00:00Z","v":2458275,"vw":52.970126},{"c":53.23,"h":54.7,"l":51.84,"n":33766,"o":53.78,"t":"2025-10-31T04:00:00Z","v":3136574,"vw":53.365175},{"c":53.97,"h":57.165,"l":53.79,"n":63426,"o":55.05,"t":"2025-11-03T05:00:00Z","v":4496031,"vw":55.304706},{"c":53.71,"h":55.47,"l":47.12,"n":74611,"o":49.02,"t":"2025-11-04T05:00:00Z","v":5342525,"vw":52.090458},{"c":53.46,"h":54.64,"l":49.92,"n":62881,"o":52,"t":"2025-11-05T05:00:00Z","v":5204704,"vw":52.615631},{"c":53.48,"h":56,"l":51.89,"n":41835,"o":52.92,"t":"2025-11-06T05:00:00Z","v":2682700,"vw":53.654168},{"c":50.71,"h":52.29,"l":46.36,"n":118098,"o":52.25,"t":"2025-11-07T05:00:00Z","v":9455366,"vw":49.021504},{"c":50.36,"h":51.9,"l":48.5,"n":85369,"o":51.5,"t":"2025-11-10T05:00:00Z","v":6657979,"vw":50.329814},{"c":50.15,"h":50.18,"l":46.13,"n":46202,"o":49.39,"t":"2025-11-11T05:00:00Z","v":3869682,"vw":48.741355},{"c":47.29,"h":51.14,"l":46.88,"n":41484,"o":50.45,"t":"2025-11-12T05:00:00Z","v":3478401,"vw":48.083005},{"c":44.94,"h":47.41,"l":42.49,"n":71352,"o":47.35,"t":"2025-11-13T05:00:00Z","v":5684228,"vw":44.494462},{"c":45.21,"h":46.875,"l":41.14,"n":75454,"o":42.97,"t":"2025-11-14T05:00:00Z","v":4412174,"vw":45.121023},{"c":45.73,"h":47.05,"l":44.33,"n":33823,"o":45.1,"t":"2025-11-17T05:00:00Z","v":3032974,"vw":45.634112},{"c":43.27,"h":45.095,"l":41.93,"n":77079,"o":44.68,"t":"2025-11-18T05:00:00Z","v":4881540,"vw":42.966905},{"c":44.5,"h":45.87,"l":42.7045,"n":36417,"o":44.29,"t":"2025-11-19T05:00:00Z","v":3038001,"vw":44.63175},{"c":41.23,"h":48.8299,"l":41.02,"n":53577,"o":46.8,"t":"2025-11-20T05:00:00Z","v":4917565,"vw":44.576281},{"c":42.83,"h":42.89,"l":38.4988,"n":50822,"o":40.46,"t":"2025-11-21T05:00:00Z","v":3890406,"vw":41.640617},{"c":45.88,"h":46.55,"l":42.445,"n":40114,"o":42.71,"t":"2025-11-24T05:00:00Z","v":2947474,"vw":45.436009},{"c":46.7,"h":46.88,"l":43.73,"n":27393,"o":45.14,"t":"2025-11-25T05:00:00Z","v":2027304,"vw":45.977615},{"c":46.63,"h":47.83,"l":46.11,"n":23626,"o":46.87,"t":"2025-11-26T05:00:00Z","v":1798114,"vw":47.094075},{"c":47.89,"h":48.6,"l":45.95,"n":13213,"o":46.16,"t":"2025-11-28T05:00:00Z","v":1124341,"vw":47.969157},{"c":48.81,"h":50.25,"l":46.1555,"n":29853,"o":46.68,"t":"2025-12-01T05:00:00Z","v":2247598,"vw":48.934355},{"c":50.46,"h":53.49,"l":49.1,"n":37616,"o":52,"t":"2025-12-02T05:00:00Z","v":4188453,"vw":51.255964},{"c":53.25,"h":53.37,"l":49.8,"n":28762,"o":50.77,"t":"2025-12-03T05:00:00Z","v":2319064,"vw":52.440292},{"c":55.14,"h":56.51,"l":52.65,"n":42536,"o":52.71,"t":"2025-12-04T05:00:00Z","v":3637953,"vw":55.040713},{"c":55.36,"h":55.83,"l":54.1,"n":30062,"o":55.45,"t":"2025-12-05T05:00:00Z","v":1992977,"vw":55.063792},{"c":53.5,"h":56.07,"l":53.14,"n":28900,"o":56.07,"t":"2025-12-08T05:00:00Z","v":1816005,"vw":53.801363},{"c":53.69,"h":55.215,"l":52.79,"n":29306,"o":53.27,"t":"2025-12-09T05:00:00Z","v":3425199,"vw":53.973392},{"c":54.64,"h":54.88,"l":50.14,"n":39476,"o":53.5,"t":"2025-12-10T05:00:00Z","v":2942824,"vw":53.124799},{"c":54.08,"h":54.37,"l":50.7475,"n":33953,"o":53.95,"t":"2025-12-11T05:00:00Z","v":2449797,"vw":53.180951},{"c":46.07,"h":54.1599,"l":44.05,"n":83861,"o":53.79,"t":"2025-12-12T05:00:00Z","v":6125779,"vw":47.45374},{"c":43.56,"h":46.0701,"l":43.55,"n":49441,"o":46.07,"t":"2025-12-15T05:00:00Z","v":4758242,"vw":44.364077},{"c":43.61,"h":44.21,"l":41.13,"n":48224,"o":42.81,"t":"2025-12-16T05:00:00Z","v":3484910,"vw":42.882343},{"c":40.64,"h":45.79,"l":40.38,"n":48550,"o":44.25,"t":"2025-12-17T05:00:00Z","v":3494380,"vw":41.93274},{"c":43.06,"h":44.94,"l":42.01,"n":42952,"o":42.01,"t":"2025-12-18T05:00:00Z","v":3043165,"vw":43.542352},{"c":44.96,"h":46.25,"l":44.535,"n":40737,"o":44.6,"t":"2025-12-19T05:00:00Z","v":4066389,"vw":45.225532},{"c":45.44,"h":47.07,"l":44.8501,"n":28546,"o":46.08,"t":"2025-12-22T05:00:00Z","v":1769476,"vw":45.857117},{"c":44.89,"h":45.95,"l":44.44,"n":21492,"o":44.85,"t":"2025-12-23T05:00:00Z","v":1153649,"vw":45.12751},{"c":45.07,"h":45.3,"l":44.16,"n":11542,"o":44.66,"t":"2025-12-24T05:00:00Z","v":731672,"vw":44.881611},{"c":44.65,"h":45.82,"l":44.15,"n":16692,"o":44.95,"t":"2025-12-26T05:00:00Z","v":958496,"vw":44.950581},{"c":44.58,"h":45.56,"l":44.265,"n":16721,"o":44.56,"t":"2025-12-29T05:00:00Z","v":1254749,"vw":44.697317},{"c":46.1,"h":48.27,"l":44.72,"n":37191,"o":45.07,"t":"2025-12-30T05:00:00Z","v":2567934,"vw":46.426227},{"c":45.97,"h":47.05,"l":45.61,"n":32483,"o":46.01,"t":"2025-12-31T05:00:00Z","v":1953432,"vw":46.357892},{"c":50.26,"h":50.43,"l":46.11,"n":35099,"o":46.8,"t":"2026-01-02T05:00:00Z","v":2497367,"vw":49.362604},{"c":52.9,"h":53.82,"l":50.24,"n":45404,"o":51.81,"t":"2026-01-05T05:00:00Z","v":3094365,"vw":52.506994},{"c":52.85,"h":53.8999,"l":50.4,"n":39617,"o":53.7,"t":"2026-01-06T05:00:00Z","v":2296726,"vw":52.015115},{"c":51.09,"h":54.25,"l":50.96,"n":26169,"o":53,"t":"2026-01-07T05:00:00Z","v":1797822,"vw":52.176286},{"c":50.55,"h":52.34,"l":49.72,"n":30380,"o":52.11,"t":"2026-01-08T05:00:00Z","v":1963918,"vw":50.730513},{"c":53.16,"h":55.8299,"l":51.745,"n":36441,"o":52,"t":"2026-01-09T05:00:00Z","v":2603804,"vw":53.420854},{"c":51.33,"h":53.5055,"l":51.089,"n":27705,"o":52.5,"t":"2026-01-12T05:00:00Z","v":1666483,"vw":52.062232},{"c":52.78,"h":55.13,"l":52.25,"n":37988,"o":52.64,"t":"2026-01-13T05:00:00Z","v":2305612,"vw":53.823328},{"c":52.02,"h":53.18,"l":50.43,"n":27445,"o":52.69,"t":"2026-01-14T05:00:00Z","v":1677079,"vw":51.776111},{"c":55.4,"h":57.31,"l":51.67,"n":44268,"o":53,"t":"2026-01-15T05:00:00Z","v":4063610,"vw":55.480434},{"c":56.87,"h":57.9799,"l":54,"n":47145,"o":57.14,"t":"2026-01-16T05:00:00Z","v":3740231,"vw":56.714265},{"c":54.96,"h":56.575,"l":53.21,"n":41796,"o":53.94,"t":"2026-01-20T05:00:00Z","v":2900452,"vw":55.23517},{"c":57,"h":59.8,"l":54.0715,"n":47370,"o":56.24,"t":"2026-01-21T05:00:00Z","v":3080310,"vw":57.026894},{"c":56.95,"h":59.75,"l":55.29,"n":32220,"o":57.89,"t":"2026-01-22T05:00:00Z","v":1971553,"vw":56.941426},{"c":53.7,"h":57.87,"l":53.34,"n":35338,"o":57,"t":"2026-01-23T05:00:00Z","v":2426134,"vw":54.547222},{"c":52,"h":55.25,"l":51.78,"n":33359,"o":53.66,"t":"2026-01-26T05:00:00Z","v":2463206,"vw":53.068856},{"c":53.9,"h":55.62,"l":51.99,"n":28506,"o":51.99,"t":"2026-01-27T05:00:00Z","v":1780574,"vw":54.160234},{"c":53.77,"h":54.8699,"l":51.17,"n":33205,"o":54.41,"t":"2026-01-28T05:00:00Z","v":2082160,"vw":52.788455},{"c":56.19,"h":56.8,"l":52.68,"n":51965,"o":54,"t":"2026-01-29T05:00:00Z","v":3667453,"vw":55.42489},{"c":55.19,"h":58.6682,"l":53.332,"n":40662,"o":55.19,"t":"2026-01-30T05:00:00Z","v":2762741,"vw":55.659707},{"c":56.83,"h":57.16,"l":52.56,"n":39681,"o":53.66,"t":"2026-02-02T05:00:00Z","v":2841742,"vw":55.554614},{"c":56.59,"h":59.755,"l":53.26,"n":40221,"o":58.4,"t":"2026-02-03T05:00:00Z","v":3008378,"vw":56.277103},{"c":48.28,"h":56.75,"l":46.16,"n":72168,"o":56.75,"t":"2026-02-04T05:00:00Z","v":4836923,"vw":49.309221},{"c":46.11,"h":47.86,"l":44.61,"n":48356,"o":46,"t":"2026-02-05T05:00:00Z","v":3880651,"vw":46.192568},{"c":51.58,"h":53.31,"l":47.855,"n":49288,"o":48.68,"t":"2026-02-06T05:00:00Z","v":4020500,"vw":51.552424},{"c":52.96,"h":54.51,"l":48.865,"n":32569,"o":49.02,"t":"2026-02-09T05:00:00Z","v":2054345,"vw":52.723708},{"c":52.94,"h":53.565,"l":51.36,"n":28209,"o":53.19,"t":"2026-02-10T05:00:00Z","v":1724191,"vw":52.785165},{"c":53.73,"h":55.6496,"l":51.72,"n":33419,"o":53.41,"t":"2026-02-11T05:00:00Z","v":3360073,"vw":53.844151},{"c":51.47,"h":55.4317,"l":51.15,"n":28988,"o":54.65,"t":"2026-02-12T05:00:00Z","v":1940889,"vw":52.680939},{"c":56.63,"h":61.36,"l":54.87,"n":76398,"o":59.57,"t":"2026-02-13T05:00:00Z","v":6297974,"vw":58.37674},{"c":52.54,"h":55.5,"l":51.21,"n":41986,"o":55,"t":"2026-02-17T05:00:00Z","v":3587261,"vw":52.691057},{"c":50.8,"h":54.83,"l":49.22,"n":33841,"o":53.44,"t":"2026-02-18T05:00:00Z","v":3367886,"vw":51.284873},{"c":49.98,"h":51.37,"l":48.855,"n":34755,"o":50.56,"t":"2026-02-19T05:00:00Z","v":2378248,"vw":49.884944},{"c":49.24,"h":50.48,"l":47.2501,"n":34945,"o":48.88,"t":"2026-02-20T05:00:00Z","v":2213299,"vw":48.950366},{"c":50.67,"h":51.19,"l":46.9,"n":49916,"o":48.58,"t":"2026-02-23T05:00:00Z","v":2957556,"vw":49.886522},{"c":53.46,"h":53.89,"l":48.54,"n":47400,"o":49.99,"t":"2026-02-24T05:00:00Z","v":3200023,"vw":52.625564},{"c":55.22,"h":56.83,"l":48.9001,"n":76857,"o":50.45,"t":"2026-02-25T05:00:00Z","v":5810702,"vw":53.677846},{"c":50.96,"h":54.5399,"l":49.03,"n":61392,"o":54.42,"t":"2026-02-26T05:00:00Z","v":4279622,"vw":51.161169},{"c":49.63,"h":51.5,"l":49.05,"n":35824,"o":50.37,"t":"2026-02-27T05:00:00Z","v":2715722,"vw":49.949615},{"c":49.31,"h":50.55,"l":47.56,"n":28106,"o":48.74,"t":"2026-03-02T05:00:00Z","v":1711840,"vw":49.376551},{"c":47.6,"h":48.3224,"l":46,"n":31718,"o":47.44,"t":"2026-03-03T05:00:00Z","v":2082769,"vw":47.279323},{"c":50.03,"h":51.04,"l":47.53,"n":37457,"o":49.29,"t":"2026-03-04T05:00:00Z","v":3114353,"vw":49.54162},{"c":50.45,"h":51.1,"l":47.32,"n":26788,"o":49.56,"t":"2026-03-05T05:00:00Z","v":1792221,"vw":49.410735},{"c":48.96,"h":51.94,"l":48,"n":29894,"o":48.5,"t":"2026-03-06T05:00:00Z","v":1880573,"vw":49.619669},{"c":49.45,"h":49.645,"l":46.69,"n":38519,"o":47.87,"t":"2026-03-09T04:00:00Z","v":2744469,"vw":48.364486},{"c":54.03,"h":54.82,"l":48.52,"n":56315,"o":49.12,"t":"2026-03-10T04:00:00Z","v":4325074,"vw":53.002163},{"c":55.35,"h":57.29,"l":53.06,"n":36801,"o":53.62,"t":"2026-03-11T04:00:00Z","v":2279438,"vw":55.607785},{"c":53.33,"h":54.58,"l":51.46,"n":30350,"o":54.45,"t":"2026-03-12T04:00:00Z","v":2092191,"vw":53.063835},{"c":52,"h":55.17,"l":51.59,"n":27654,"o":53.44,"t":"2026-03-13T04:00:00Z","v":1631583,"vw":52.82176},{"c":56.99,"h":57.305,"l":52.6,"n":32934,"o":53.72,"t":"2026-03-16T04:00:00Z","v":2031972,"vw":56.076206},{"c":63.19,"h":66.66,"l":59.55,"n":84454,"o":59.55,"t":"2026-03-17T04:00:00Z","v":6675554,"vw":64.307457},{"c":68.56,"h":70.17,"l":64.14,"n":74569,"o":64.14,"t":"2026-03-18T04:00:00Z","v":6242029,"vw":68.153185},{"c":65.88,"h":67.71,"l":65.16,"n":44701,"o":66.43,"t":"2026-03-19T04:00:00Z","v":2345556,"vw":66.251614},{"c":61.81,"h":65.4,"l":60.6162,"n":38550,"o":65.25,"t":"2026-03-20T04:00:00Z","v":3528144,"vw":62.145102},{"c":60.88,"h":64.35,"l":60.33,"n":43246,"o":60.88,"t":"2026-03-23T04:00:00Z","v":2723009,"vw":62.047893},{"c":61,"h":64.61,"l":60.21,"n":36233,"o":60.26,"t":"2026-03-24T04:00:00Z","v":2386124,"vw":62.353061},{"c":61.33,"h":63.525,"l":60.36,"n":26777,"o":62,"t":"2026-03-25T04:00:00Z","v":1550139,"vw":61.740368},{"c":60.45,"h":62.27,"l":59,"n":31579,"o":60.74,"t":"2026-03-26T04:00:00Z","v":1690415,"vw":60.597173},{"c":57.83,"h":60.185,"l":56.7,"n":32844,"o":59.7,"t":"2026-03-27T04:00:00Z","v":2102866,"vw":58.171321},{"c":52.84,"h":61.9025,"l":51.66,"n":46826,"o":59,"t":"2026-03-30T04:00:00Z","v":3094361,"vw":53.454657},{"c":56.51,"h":57.455,"l":53.21,"n":42722,"o":53.63,"t":"2026-03-31T04:00:00Z","v":2866549,"vw":56.10489},{"c":55.47,"h":59.8,"l":54.53,"n":33649,"o":58,"t":"2026-04-01T04:00:00Z","v":2326915,"vw":56.493653},{"c":55.8,"h":57.88,"l":52.93,"n":30992,"o":53.39,"t":"2026-04-02T04:00:00Z","v":1978816,"vw":56.12083},{"c":55.16,"h":56.7993,"l":53.1301,"n":22668,"o":55.8,"t":"2026-04-06T04:00:00Z","v":1353160,"vw":55.276054},{"c":55.72,"h":55.795,"l":52.32,"n":28016,"o":54.72,"t":"2026-04-07T04:00:00Z","v":1841165,"vw":54.141437},{"c":61.04,"h":63,"l":58.99,"n":54185,"o":59,"t":"2026-04-08T04:00:00Z","v":4010919,"vw":61.198011},{"c":61.01,"h":64,"l":60.6,"n":28167,"o":60.86,"t":"2026-04-09T04:00:00Z","v":2837762,"vw":62.05792},{"c":62.39,"h":63.95,"l":59.41,"n":34970,"o":60.64,"t":"2026-04-10T04:00:00Z","v":1949577,"vw":62.504301},{"c":61.85,"h":63.79,"l":61.09,"n":21710,"o":62.15,"t":"2026-04-13T04:00:00Z","v":1436599,"vw":62.082188},{"c":65.03,"h":65.7799,"l":63.45,"n":33908,"o":63.45,"t":"2026-04-14T04:00:00Z","v":3906224,"vw":64.763737},{"c":66.05,"h":67.09,"l":64.5,"n":27437,"o":65.15,"t":"2026-04-15T04:00:00Z","v":1589503,"vw":65.784997},{"c":67.14,"h":67.87,"l":65.28,"n":28837,"o":66.38,"t":"2026-04-16T04:00:00Z","v":1449876,"vw":66.766168},{"c":65.62,"h":68.497,"l":63.27,"n":30534,"o":66.53,"t":"2026-04-17T04:00:00Z","v":1659188,"vw":65.276117},{"c":64.99,"h":66.02,"l":62.91,"n":20087,"o":64.51,"t":"2026-04-20T04:00:00Z","v":1376950,"vw":64.473788},{"c":65.47,"h":67.19,"l":64.275,"n":22978,"o":65.96,"t":"2026-04-21T04:00:00Z","v":1199824,"vw":65.425812},{"c":66.17,"h":68.98,"l":65.4,"n":25370,"o":67.47,"t":"2026-04-22T04:00:00Z","v":1615523,"vw":66.549245},{"c":69.48,"h":71.68,"l":67.15,"n":40832,"o":67.16,"t":"2026-04-23T04:00:00Z","v":2520865,"vw":69.720888},{"c":72.41,"h":73.73,"l":68.86,"n":32998,"o":71.86,"t":"2026-04-24T04:00:00Z","v":2293178,"vw":72.229865},{"c":70.63,"h":74.05,"l":68.72,"n":42893,"o":72.9,"t":"2026-04-27T04:00:00Z","v":3213187,"vw":70.342055},{"c":74.44,"h":81.24,"l":70.915,"n":75381,"o":77.12,"t":"2026-04-28T04:00:00Z","v":4882255,"vw":74.788981},{"c":71.2,"h":80.77,"l":71.05,"n":46828,"o":79.73,"t":"2026-04-29T04:00:00Z","v":3248716,"vw":74.633705},{"c":73.84,"h":77,"l":70.5677,"n":43305,"o":70.705,"t":"2026-04-30T04:00:00Z","v":2861624,"vw":74.353707},{"c":72.33,"h":74.73,"l":72.19,"n":40323,"o":73.23,"t":"2026-05-01T04:00:00Z","v":2893872,"vw":73.219582},{"c":74.48,"h":75.6,"l":71.13,"n":35380,"o":73,"t":"2026-05-04T04:00:00Z","v":2162930,"vw":73.892737},{"c":75.68,"h":77.53,"l":74.5,"n":35894,"o":75.17,"t":"2026-05-05T04:00:00Z","v":2060904,"vw":76.400639},{"c":77.45,"h":79.21,"l":71.4,"n":41682,"o":74.92,"t":"2026-05-06T04:00:00Z","v":2544484,"vw":77.021834},{"c":73.07,"h":76.5,"l":71,"n":41737,"o":76.5,"t":"2026-05-07T04:00:00Z","v":2767002,"vw":72.948643},{"c":72.96,"h":74.02,"l":71.415,"n":26504,"o":73.83,"t":"2026-05-08T04:00:00Z","v":1660278,"vw":72.727386},{"c":74.66,"h":75.5,"l":72.94,"n":30897,"o":73.55,"t":"2026-05-11T04:00:00Z","v":1866914,"vw":74.682621},{"c":76.23,"h":76.9,"l":70.58,"n":37585,"o":74.2,"t":"2026-05-12T04:00:00Z","v":2299033,"vw":74.127539},{"c":77.19,"h":78.84,"l":73.6675,"n":37673,"o":77.22,"t":"2026-05-13T04:00:00Z","v":2506639,"vw":76.169478},{"c":78.27,"h":79.06,"l":75.955,"n":28029,"o":77.22,"t":"2026-05-14T04:00:00Z","v":1815634,"vw":77.841208},{"c":78.58,"h":79.17,"l":74.44,"n":36587,"o":75.4,"t":"2026-05-15T04:00:00Z","v":2660555,"vw":77.659095},{"c":72.13,"h":78.8583,"l":70.66,"n":58989,"o":78.75,"t":"2026-05-18T04:00:00Z","v":3962238,"vw":72.792518},{"c":72.44,"h":73.5399,"l":67.99,"n":52040,"o":70.29,"t":"2026-05-19T04:00:00Z","v":4072957,"vw":71.129981},{"c":71.45,"h":75.84,"l":71.22,"n":33671,"o":74.13,"t":"2026-05-20T04:00:00Z","v":2205366,"vw":73.116536},{"c":73.43,"h":74.46,"l":71.29,"n":23620,"o":71.54,"t":"2026-05-21T04:00:00Z","v":1740529,"vw":73.161994},{"c":74.27,"h":76.16,"l":72.89,"n":24908,"o":74.5,"t":"2026-05-22T04:00:00Z","v":1816019,"vw":74.666177},{"c":75.37,"h":76.65,"l":73.11,"n":27813,"o":76.18,"t":"2026-05-26T04:00:00Z","v":2020761,"vw":75.071504},{"c":71.49,"h":75.68,"l":71.3,"n":36997,"o":74.54,"t":"2026-05-27T04:00:00Z","v":2430054,"vw":72.659857},{"c":68.68,"h":71.17,"l":67.78,"n":43456,"o":71.17,"t":"2026-05-28T04:00:00Z","v":2796804,"vw":69.09623},{"c":69.54,"h":69.75,"l":65.56,"n":37385,"o":68.11,"t":"2026-05-29T04:00:00Z","v":3010786,"vw":67.981267},{"c":68.7,"h":70,"l":66.33,"n":34603,"o":69.78,"t":"2026-06-01T04:00:00Z","v":2001296,"vw":68.046497},{"c":71.92,"h":73.12,"l":69.04,"n":32479,"o":69.47,"t":"2026-06-02T04:00:00Z","v":2417184,"vw":71.894964},{"c":74.2,"h":75.44,"l":70.25,"n":28003,"o":72.55,"t":"2026-06-03T04:00:00Z","v":1536510,"vw":73.581229},{"c":76.31,"h":77.48,"l":71.2,"n":35835,"o":72.68,"t":"2026-06-04T04:00:00Z","v":2607735,"vw":75.934866},{"c":69.39,"h":74.64,"l":68.21,"n":43100,"o":73.85,"t":"2026-06-05T04:00:00Z","v":2694441,"vw":70.285823},{"c":72.21,"h":74.95,"l":70.66,"n":32886,"o":72.23,"t":"2026-06-08T04:00:00Z","v":1715648,"vw":73.091857},{"c":68.61,"h":73.37,"l":65.2,"n":33337,"o":72.99,"t":"2026-06-09T04:00:00Z","v":2590081,"vw":68.243007},{"c":68.24,"h":70,"l":66.11,"n":31069,"o":67.13,"t":"2026-06-10T04:00:00Z","v":1901102,"vw":67.930093},{"c":76.04,"h":76.06,"l":69.785,"n":35737,"o":69.85,"t":"2026-06-11T04:00:00Z","v":2050667,"vw":73.736195},{"c":74.01,"h":78.57,"l":73.76,"n":30193,"o":77.51,"t":"2026-06-12T04:00:00Z","v":1562410,"vw":75.835986},{"c":78.07,"h":79.92,"l":75.81,"n":35955,"o":76,"t":"2026-06-15T04:00:00Z","v":1959218,"vw":77.882071},{"c":76.15,"h":79.58,"l":75.93,"n":26411,"o":78.84,"t":"2026-06-16T04:00:00Z","v":1615034,"vw":77.629881},{"c":81.28,"h":84.085,"l":77.62,"n":40165,"o":77.97,"t":"2026-06-17T04:00:00Z","v":3043928,"vw":80.726436},{"c":82.88,"h":86.19,"l":80.5,"n":36551,"o":85.06,"t":"2026-06-18T04:00:00Z","v":3217708,"vw":82.631967},{"c":82.17,"h":83.96,"l":79.6224,"n":30294,"o":82.68,"t":"2026-06-22T04:00:00Z","v":2223420,"vw":81.811111},{"c":77.95,"h":79.16,"l":75.33,"n":28482,"o":76.94,"t":"2026-06-23T04:00:00Z","v":1930643,"vw":77.746814},{"c":75.98,"h":78.08,"l":73.532,"n":29659,"o":76.48,"t":"2026-06-24T04:00:00Z","v":1782032,"vw":75.620002},{"c":79.43,"h":80.5,"l":74.55,"n":28984,"o":78.07,"t":"2026-06-25T04:00:00Z","v":1692264,"vw":78.495173},{"c":76.8,"h":78.2143,"l":74.3011,"n":39773,"o":77.18,"t":"2026-06-26T04:00:00Z","v":4156168,"vw":76.55606},{"c":79.27,"h":80.69,"l":75.7,"n":28098,"o":76.6,"t":"2026-06-29T04:00:00Z","v":1345125,"vw":78.875611},{"c":80.46,"h":81.1644,"l":77.84,"n":29362,"o":80.2,"t":"2026-06-30T04:00:00Z","v":1435405,"vw":80.199227},{"c":73.42,"h":80.04,"l":72.78,"n":41129,"o":78.815,"t":"2026-07-01T04:00:00Z","v":2110374,"vw":74.282857},{"c":67.19,"h":73.15,"l":65.205,"n":57864,"o":72.66,"t":"2026-07-02T04:00:00Z","v":3938961,"vw":67.545508},{"c":67.47,"h":74.54,"l":65.775,"n":44809,"o":71.36,"t":"2026-07-06T04:00:00Z","v":2884615,"vw":69.051158},{"c":65.35,"h":67.2,"l":63.4,"n":38001,"o":67.2,"t":"2026-07-07T04:00:00Z","v":2501897,"vw":65.421004},{"c":66.27,"h":67.89,"l":63.2001,"n":33257,"o":65.62,"t":"2026-07-08T04:00:00Z","v":2304495,"vw":65.338742},{"c":68.26,"h":69.55,"l":67.35,"n":29156,"o":68.4,"t":"2026-07-09T04:00:00Z","v":1740401,"vw":68.406852},{"c":71.57,"h":72.88,"l":70.11,"n":57456,"o":72,"t":"2026-07-10T04:00:00Z","v":3782014,"vw":71.631744},{"c":67.15,"h":71.83,"l":66.74,"n":37560,"o":70.09,"t":"2026-07-13T04:00:00Z","v":3375027,"vw":68.058533},{"c":69.5,"h":69.9,"l":67.475,"n":50988,"o":68.89,"t":"2026-07-14T04:00:00Z","v":10444741,"vw":69.219893},{"c":67.1,"h":69.67,"l":63.77,"n":47916,"o":68.98,"t":"2026-07-15T04:00:00Z","v":3193630,"vw":66.703576},{"c":61.39,"h":65.66,"l":60,"n":54601,"o":64.01,"t":"2026-07-16T04:00:00Z","v":4549734,"vw":61.540607},{"c":60.28,"h":62.45,"l":56.96,"n":44411,"o":59.01,"t":"2026-07-17T04:00:00Z","v":3212199,"vw":60.422338},{"c":60.54,"h":62,"l":59.54,"n":31412,"o":60.39,"t":"2026-07-20T04:00:00Z","v":1958570,"vw":60.449423},{"c":65.17,"h":66.66,"l":60.985,"n":37740,"o":63.2,"t":"2026-07-21T04:00:00Z","v":2658150,"vw":65.13816},{"c":63.04,"h":64.96,"l":62.65,"n":28833,"o":63.01,"t":"2026-07-22T04:00:00Z","v":1559963,"vw":63.589921},{"c":60.38,"h":64.3,"l":60.16,"n":29264,"o":61.98,"t":"2026-07-23T04:00:00Z","v":2117958,"vw":61.199039},{"c":54.03,"h":61.04,"l":53.825,"n":52859,"o":60.28,"t":"2026-07-24T04:00:00Z","v":4216736,"vw":55.366393},{"c":52.59,"h":56.665,"l":51.56,"n":57741,"o":55.53,"t":"2026-07-27T04:00:00Z","v":4147645,"vw":52.753358},{"c":47.31,"h":50.535,"l":45.99,"n":79603,"o":50.19,"t":"2026-07-28T04:00:00Z","v":7203354,"vw":47.473812},{"c":43.42,"h":48.13,"l":42.675,"n":62318,"o":47.33,"t":"2026-07-29T04:00:00Z","v":5304276,"vw":44.480117},{"c":51.28,"h":51.99,"l":45.89,"n":68466,"o":45.89,"t":"2026-07-30T04:00:00Z","v":5982724,"vw":50.710597},{"c":51.41,"h":54.97,"l":50.79,"n":40094,"o":53.34,"t":"2026-07-31T04:00:00Z","v":3111379,"vw":51.969969},{"c":55.52,"h":56.5,"l":50.08,"n":57482,"o":50.39,"t":"2026-08-03T04:00:00Z","v":3932567,"vw":54.834546},{"c":57.92,"h":59.41,"l":55.65,"n":52619,"o":57.2,"t":"2026-08-04T04:00:00Z","v":4297186,"vw":58.211507},{"c":55.57,"h":59.42,"l":55.56,"n":47412,"o":57.36,"t":"2026-08-05T04:00:00Z","v":3436086,"vw":56.703903},{"c":57.01,"h":61.89,"l":54.18,"n":54900,"o":58,"t":"2026-08-06T04:00:00Z","v":3851609,"vw":58.573129},{"c":57.96,"h":59.64,"l":55.81,"n":43066,"o":57.93,"t":"2026-08-07T04:00:00Z","v":2291720,"vw":57.925877},{"c":58.6,"h":61.57,"l":58.57,"n":38819,"o":59.93,"t":"2026-08-10T04:00:00Z","v":2150397,"vw":59.611147},{"c":58.79,"h":60.61,"l":58.065,"n":32343,"o":59.52,"t":"2026-08-11T04:00:00Z","v":1907032,"vw":58.95631},{"c":61.8,"h":63,"l":60.7401,"n":33955,"o":61.73,"t":"2026-08-12T04:00:00Z","v":2072271,"vw":61.918873},{"c":59.9,"h":62.5893,"l":59.63,"n":27967,"o":61.4,"t":"2026-08-13T04:00:00Z","v":1613552,"vw":60.860958},{"c":63.3,"h":63.65,"l":59.06,"n":31665,"o":60.5,"t":"2026-08-14T04:00:00Z","v":1990974,"vw":62.724799},{"c":65.97,"h":66.09,"l":63.6,"n":34280,"o":64.47,"t":"2026-08-17T04:00:00Z","v":1720951,"vw":65.36709},{"c":61.94,"h":64.59,"l":61.48,"n":36827,"o":63.46,"t":"2026-08-18T04:00:00Z","v":2339625,"vw":62.473909},{"c":58.8,"h":62.6231,"l":55.8,"n":51427,"o":62.34,"t":"2026-08-19T04:00:00Z","v":3989728,"vw":57.440959},{"c":54.24,"h":57.92,"l":53,"n":61892,"o":57.92,"t":"2026-08-20T04:00:00Z","v":5100691,"vw":54.447932},{"c":53.28,"h":56.18,"l":53.14,"n":42222,"o":55,"t":"2026-08-21T04:00:00Z","v":3082610,"vw":53.779349},{"c":53.53,"h":54.5,"l":50.56,"n":37214,"o":53,"t":"2026-08-24T04:00:00Z","v":2433724,"vw":53.080063},{"c":52.89,"h":55.26,"l":52.475,"n":24472,"o":54.33,"t":"2026-08-25T04:00:00Z","v":1744351,"vw":53.493262},{"c":51.81,"h":53.86,"l":51.6,"n":22262,"o":52.27,"t":"2026-08-26T04:00:00Z","v":1942658,"vw":52.038656},{"c":52.85,"h":54.28,"l":51.96,"n":23245,"o":53.21,"t":"2026-08-27T04:00:00Z","v":1271076,"vw":53.005451},{"c":49.89,"h":53.4102,"l":49.7,"n":25435,"o":52.14,"t":"2026-08-28T04:00:00Z","v":1363979,"vw":50.456677},{"c":50.77,"h":50.86,"l":49.57,"n":24511,"o":50.23,"t":"2026-08-31T04:00:00Z","v":1730119,"vw":50.496867},{"c":49.64,"h":50.4481,"l":48.25,"n":35708,"o":49.5,"t":"2026-09-01T04:00:00Z","v":2487182,"vw":49.235476},{"c":52.77,"h":53.22,"l":47.81,"n":34989,"o":49.43,"t":"2026-09-02T04:00:00Z","v":3140583,"vw":51.468142},{"c":53.17,"h":53.41,"l":50.79,"n":27980,"o":52.23,"t":"2026-09-03T04:00:00Z","v":1728564,"vw":52.816502},{"c":55,"h":55.21,"l":53.26,"n":25265,"o":53.5,"t":"2026-09-04T04:00:00Z","v":1526182,"vw":54.726496},{"c":63.96,"h":65.26,"l":60.3,"n":61708,"o":61.85,"t":"2026-09-08T04:00:00Z","v":4991093,"vw":63.586469},{"c":67.67,"h":69.34,"l":65.22,"n":60977,"o":66.88,"t":"2026-09-09T04:00:00Z","v":5135965,"vw":67.089582},{"c":64.15,"h":67.7,"l":63.801,"n":35352,"o":65.57,"t":"2026-09-10T04:00:00Z","v":2854097,"vw":65.487578},{"c":67.42,"h":70.33,"l":65.26,"n":39787,"o":65.69,"t":"2026-09-11T04:00:00Z","v":3105717,"vw":68.245046},{"c":61.11,"h":64.29,"l":60.5901,"n":40581,"o":62.89,"t":"2026-09-14T04:00:00Z","v":3367176,"vw":62.10798},{"c":61.62,"h":63.72,"l":61.4301,"n":37306,"o":61.74,"t":"2026-09-15T04:00:00Z","v":2510267,"vw":62.460462},{"c":64.6,"h":67.085,"l":62.5,"n":34199,"o":63.22,"t":"2026-09-16T04:00:00Z","v":2615438,"vw":65.049739},{"c":69.22,"h":69.91,"l":66.97,"n":37134,"o":67,"t":"2026-09-17T04:00:00Z","v":3302113,"vw":68.750463},{"c":69.66,"h":70.34,"l":68.205,"n":29704,"o":69,"t":"2026-09-18T04:00:00Z","v":5082323,"vw":69.590141},{"c":69.09,"h":71.4,"l":68.23,"n":32007,"o":71.28,"t":"2026-09-21T04:00:00Z","v":2507631,"vw":69.43772},{"c":65.67,"h":68.165,"l":64.86,"n":33483,"o":67.94,"t":"2026-09-22T04:00:00Z","v":2106680,"vw":66.277412},{"c":67.43,"h":67.99,"l":64.23,"n":28619,"o":65.92,"t":"2026-09-23T04:00:00Z","v":1827452,"vw":67.173234},{"c":70.1,"h":70.84,"l":66,"n":36694,"o":67.73,"t":"2026-09-24T04:00:00Z","v":2514621,"vw":69.498308},{"c":70.97,"h":71.9,"l":69.06,"n":24298,"o":71.43,"t":"2026-09-25T04:00:00Z","v":1505403,"vw":70.681588},{"c":69.15,"h":72.1692,"l":67.53,"n":28619,"o":71.36,"t":"2026-09-28T04:00:00Z","v":2881654,"vw":69.313348},{"c":68.34,"h":71.47,"l":67.71,"n":30781,"o":71,"t":"2026-09-29T04:00:00Z","v":2263162,"vw":68.953867},{"c":71.18,"h":72.04,"l":67.32,"n":33151,"o":68.02,"t":"2026-09-30T04:00:00Z","v":2378990,"vw":70.351897},{"c":71.38,"h":72.5,"l":70.23,"n":26228,"o":71.17,"t":"2026-10-01T04:00:00Z","v":1719616,"vw":71.495042},{"c":74.93,"h":75.46,"l":72.19,"n":34668,"o":72.19,"t":"2026-10-02T04:00:00Z","v":2870623,"vw":74.463631},{"c":74.75,"h":75.88,"l":73.62,"n":26876,"o":75.16,"t":"2026-10-05T04:00:00Z","v":1815158,"vw":74.993622},{"c":79.7,"h":80.28,"l":75.8,"n":39678,"o":75.8,"t":"2026-10-06T04:00:00Z","v":3087880,"vw":78.687259},{"c":76.46,"h":78.25,"l":75.32,"n":31773,"o":77.39,"t":"2026-10-07T04:00:00Z","v":2071814,"vw":76.290849},{"c":73.08,"h":75.45,"l":70.17,"n":39928,"o":75.04,"t":"2026-10-08T04:00:00Z","v":2899135,"vw":72.460579},{"c":76.4,"h":77.18,"l":73.375,"n":23406,"o":74.56,"t":"2026-10-09T04:00:00Z","v":1533147,"vw":75.94861},{"c":79.28,"h":79.31,"l":75.11,"n":30335,"o":76.32,"t":"2026-10-12T04:00:00Z","v":2812806,"vw":78.336825},{"c":77.83,"h":78.98,"l":75,"n":34164,"o":76.25,"t":"2026-10-13T04:00:00Z","v":2532758,"vw":77.15968},{"c":69.37,"h":76.94,"l":67.485,"n":51606,"o":76.27,"t":"2026-10-14T04:00:00Z","v":5270853,"vw":70.764812},{"c":65.16,"h":66.72,"l":61.1638,"n":61006,"o":65.01,"t":"2026-10-15T04:00:00Z","v":5396067,"vw":63.917589},{"c":62.74,"h":65.155,"l":62.0514,"n":44299,"o":64.66,"t":"2026-10-16T04:00:00Z","v":3975158,"vw":63.01005},{"c":65.76,"h":67.33,"l":64.25,"n":36771,"o":65.01,"t":"2026-10-19T04:00:00Z","v":3148563,"vw":65.748162},{"c":63.34,"h":67.04,"l":61.85,"n":34929,"o":63.97,"t":"2026-10-20T04:00:00Z","v":2405802,"vw":63.860077},{"c":69.37,"h":70.655,"l":65.91,"n":38640,"o":67.69,"t":"2026-10-21T04:00:00Z","v":3343048,"vw":69.088968},{"c":58.61,"h":67.01,"l":57.54,"n":58161,"o":65.97,"t":"2026-10-22T04:00:00Z","v":4353502,"vw":59.351246}],"volatilityBars":[{"c":70.5,"h":70.5,"l":70.5,"n":7,"o":70.5,"t":"2026-09-21T08:00:00Z","v":292,"vw":70.5},{"c":70.7,"h":70.7,"l":70.68,"n":8,"o":70.68,"t":"2026-09-21T08:30:00Z","v":9648,"vw":70.699687},{"c":70.91,"h":70.91,"l":70.91,"n":1,"o":70.91,"t":"2026-09-21T10:00:00Z","v":100,"vw":70.91},{"c":70.72,"h":70.9,"l":70.69,"n":360,"o":70.9,"t":"2026-09-21T11:00:00Z","v":3066,"vw":70.807686},{"c":70.7,"h":70.7,"l":70.7,"n":5,"o":70.7,"t":"2026-09-21T11:15:00Z","v":555,"vw":70.7},{"c":70.99,"h":71,"l":70.99,"n":4,"o":71,"t":"2026-09-21T12:00:00Z","v":673,"vw":70.998492},{"c":71.1357,"h":71.1357,"l":71.1357,"n":1,"o":71.1357,"t":"2026-09-21T12:15:00Z","v":100,"vw":71.1357},{"c":70.55,"h":70.55,"l":70.55,"n":2,"o":70.55,"t":"2026-09-21T12:45:00Z","v":155,"vw":70.55},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-09-21T13:00:00Z","v":500,"vw":70.99},{"c":71.2,"h":71.2,"l":71.0148,"n":83,"o":71.0148,"t":"2026-09-21T13:15:00Z","v":2071,"vw":71.151947},{"c":69.79,"h":71.4,"l":69.0844,"n":1331,"o":71.28,"t":"2026-09-21T13:30:00Z","v":94794,"vw":70.398556},{"c":69.49,"h":70.5,"l":69,"n":850,"o":70.04,"t":"2026-09-21T13:45:00Z","v":48950,"vw":69.48822},{"c":70.1418,"h":70.25,"l":69.3925,"n":1001,"o":69.4,"t":"2026-09-21T14:00:00Z","v":52576,"vw":69.938253},{"c":70.53,"h":70.9,"l":69.91,"n":1167,"o":70.17,"t":"2026-09-21T14:15:00Z","v":60606,"vw":70.484435},{"c":69.015,"h":70.505,"l":69.01,"n":841,"o":70.505,"t":"2026-09-21T14:30:00Z","v":38793,"vw":69.807058},{"c":69.605,"h":69.91,"l":69.01,"n":1576,"o":69.01,"t":"2026-09-21T14:45:00Z","v":121167,"vw":69.631772},{"c":70.78,"h":70.79,"l":69.31,"n":1495,"o":69.66,"t":"2026-09-21T15:00:00Z","v":122583,"vw":70.025198},{"c":70.12,"h":70.91,"l":70.04,"n":988,"o":70.89,"t":"2026-09-21T15:15:00Z","v":51400,"vw":70.578047},{"c":70.205,"h":70.345,"l":69.711,"n":854,"o":70.23,"t":"2026-09-21T15:30:00Z","v":39964,"vw":69.958659},{"c":70.57,"h":70.57,"l":70.1176,"n":751,"o":70.205,"t":"2026-09-21T15:45:00Z","v":62489,"vw":70.284248},{"c":70.0325,"h":70.52,"l":69.915,"n":1151,"o":70.52,"t":"2026-09-21T16:00:00Z","v":54962,"vw":70.232299},{"c":70.215,"h":70.23,"l":69.97,"n":703,"o":70.145,"t":"2026-09-21T16:15:00Z","v":31921,"vw":70.091529},{"c":69.985,"h":70.22,"l":69.78,"n":595,"o":70.2,"t":"2026-09-21T16:30:00Z","v":17784,"vw":70.010789},{"c":69.655,"h":69.9875,"l":69.5,"n":805,"o":69.985,"t":"2026-09-21T16:45:00Z","v":94434,"vw":69.745947},{"c":69.93,"h":70,"l":69.65,"n":608,"o":69.69,"t":"2026-09-21T17:00:00Z","v":23634,"vw":69.824841},{"c":69.925,"h":70,"l":69.73,"n":703,"o":69.82,"t":"2026-09-21T17:15:00Z","v":28845,"vw":69.867494},{"c":69.78,"h":70.02,"l":69.74,"n":658,"o":69.925,"t":"2026-09-21T17:30:00Z","v":32272,"vw":69.876925},{"c":69.72,"h":69.85,"l":69.68,"n":813,"o":69.78,"t":"2026-09-21T17:45:00Z","v":37378,"vw":69.76577},{"c":69.795,"h":69.99,"l":69.61,"n":815,"o":69.72,"t":"2026-09-21T18:00:00Z","v":36910,"vw":69.738823},{"c":70,"h":70.06,"l":69.79,"n":742,"o":69.79,"t":"2026-09-21T18:15:00Z","v":35683,"vw":69.983648},{"c":70.1,"h":70.21,"l":69.86,"n":1031,"o":70.04,"t":"2026-09-21T18:30:00Z","v":61999,"vw":70.036768},{"c":69.5,"h":70.14,"l":69.4368,"n":1053,"o":70.14,"t":"2026-09-21T18:45:00Z","v":60918,"vw":69.889185},{"c":69.21,"h":69.55,"l":69.11,"n":881,"o":69.455,"t":"2026-09-21T19:00:00Z","v":43413,"vw":69.269613},{"c":68.85,"h":69.24,"l":68.785,"n":1451,"o":69.19,"t":"2026-09-21T19:15:00Z","v":61814,"vw":68.975236},{"c":68.95,"h":69.12,"l":68.69,"n":1691,"o":68.86,"t":"2026-09-21T19:30:00Z","v":84764,"vw":68.931757},{"c":69.09,"h":69.13,"l":68.23,"n":6619,"o":68.915,"t":"2026-09-21T19:45:00Z","v":406266,"vw":68.647884},{"c":69.09,"h":69.09,"l":69.09,"n":41,"o":69.09,"t":"2026-09-21T20:00:00Z","v":657892,"vw":69.09},{"c":69.24,"h":69.24,"l":69.24,"n":6,"o":69.24,"t":"2026-09-21T21:45:00Z","v":1922,"vw":69.24},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-09-21T23:00:00Z","v":1000,"vw":69.9},{"c":69.91,"h":69.91,"l":69.9,"n":2,"o":69.9,"t":"2026-09-21T23:15:00Z","v":300,"vw":69.906667},{"c":69.1827,"h":69.1827,"l":69.1827,"n":1,"o":69.1827,"t":"2026-09-21T23:45:00Z","v":100,"vw":69.1827},{"c":68.95,"h":69.23,"l":68.95,"n":44,"o":69.09,"t":"2026-09-22T08:00:00Z","v":4479,"vw":69.079608},{"c":69.15,"h":69.41,"l":69.09,"n":21,"o":69.41,"t":"2026-09-22T09:00:00Z","v":1091,"vw":69.200577},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-09-22T09:45:00Z","v":100,"vw":69},{"c":69.78,"h":69.81,"l":69.78,"n":11,"o":69.81,"t":"2026-09-22T10:00:00Z","v":527,"vw":69.799672},{"c":69.77,"h":69.77,"l":69.77,"n":1,"o":69.77,"t":"2026-09-22T10:15:00Z","v":100,"vw":69.77},{"c":68.99,"h":69,"l":68.99,"n":18,"o":69,"t":"2026-09-22T11:00:00Z","v":1287,"vw":68.999077},{"c":68.74,"h":68.77,"l":68.74,"n":2,"o":68.77,"t":"2026-09-22T11:30:00Z","v":2100,"vw":68.768571},{"c":69.36,"h":70,"l":69.36,"n":12,"o":69.37,"t":"2026-09-22T11:45:00Z","v":1232,"vw":69.670506},{"c":70.11,"h":70.11,"l":70.11,"n":1,"o":70.11,"t":"2026-09-22T12:00:00Z","v":200,"vw":70.11},{"c":68.75,"h":68.75,"l":68.5,"n":10,"o":68.5,"t":"2026-09-22T12:15:00Z","v":834,"vw":68.71875},{"c":69.2104,"h":69.2104,"l":68.48,"n":7,"o":68.75,"t":"2026-09-22T12:30:00Z","v":3132,"vw":68.74969},{"c":67.96,"h":68.06,"l":67.8944,"n":15,"o":67.8944,"t":"2026-09-22T12:45:00Z","v":761,"vw":67.938579},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-09-22T13:00:00Z","v":370,"vw":68},{"c":67,"h":69.29,"l":67,"n":27,"o":69.29,"t":"2026-09-22T13:15:00Z","v":1109,"vw":67.6825},{"c":66.492,"h":68,"l":66.2,"n":1854,"o":67.94,"t":"2026-09-22T13:30:00Z","v":242729,"vw":67.051486},{"c":67.26,"h":67.26,"l":65.91,"n":1395,"o":66.515,"t":"2026-09-22T13:45:00Z","v":91483,"vw":66.433699},{"c":67.38,"h":67.57,"l":66.6,"n":1290,"o":67.105,"t":"2026-09-22T14:00:00Z","v":86372,"vw":66.958699},{"c":66.95,"h":67.549,"l":66.735,"n":915,"o":67.45,"t":"2026-09-22T14:15:00Z","v":43621,"vw":67.078711},{"c":66.85,"h":67.37,"l":66.75,"n":825,"o":67.04,"t":"2026-09-22T14:30:00Z","v":29661,"vw":67.065761},{"c":66.87,"h":67.09,"l":66.67,"n":726,"o":66.845,"t":"2026-09-22T14:45:00Z","v":22124,"vw":66.894859},{"c":67.74,"h":67.74,"l":66.77,"n":936,"o":66.865,"t":"2026-09-22T15:00:00Z","v":34820,"vw":67.371335},{"c":67.705,"h":67.9,"l":67.45,"n":846,"o":67.74,"t":"2026-09-22T15:15:00Z","v":40390,"vw":67.662719},{"c":67.7,"h":67.9,"l":67.4494,"n":823,"o":67.705,"t":"2026-09-22T15:30:00Z","v":26356,"vw":67.715652},{"c":68,"h":68.165,"l":67.64,"n":762,"o":67.74,"t":"2026-09-22T15:45:00Z","v":22453,"vw":67.895651},{"c":67.61,"h":68.08,"l":67.545,"n":698,"o":68.005,"t":"2026-09-22T16:00:00Z","v":19718,"vw":67.686476},{"c":67.2415,"h":67.77,"l":67.23,"n":839,"o":67.6,"t":"2026-09-22T16:15:00Z","v":28518,"vw":67.470911},{"c":67.365,"h":67.38,"l":66.955,"n":930,"o":67.29,"t":"2026-09-22T16:30:00Z","v":39451,"vw":67.179936},{"c":67.24,"h":67.55,"l":67.02,"n":836,"o":67.39,"t":"2026-09-22T16:45:00Z","v":37663,"vw":67.350587},{"c":66.855,"h":67.13,"l":66.685,"n":902,"o":67.13,"t":"2026-09-22T17:00:00Z","v":39176,"vw":66.87535},{"c":66.76,"h":67.06,"l":66.5,"n":935,"o":66.855,"t":"2026-09-22T17:15:00Z","v":44720,"vw":66.747939},{"c":66.75,"h":66.85,"l":66.56,"n":734,"o":66.77,"t":"2026-09-22T17:30:00Z","v":25238,"vw":66.716668},{"c":66.08,"h":66.85,"l":65.935,"n":1345,"o":66.75,"t":"2026-09-22T17:45:00Z","v":119678,"vw":66.182577},{"c":65.59,"h":66.15,"l":65.54,"n":1353,"o":66.08,"t":"2026-09-22T18:00:00Z","v":84772,"vw":65.887912},{"c":66.04,"h":66.28,"l":65.41,"n":1058,"o":65.645,"t":"2026-09-22T18:15:00Z","v":61710,"vw":65.759277},{"c":66.105,"h":66.33,"l":66.04,"n":974,"o":66.1,"t":"2026-09-22T18:30:00Z","v":29303,"vw":66.163353},{"c":65.525,"h":66.18,"l":65.43,"n":1581,"o":66.18,"t":"2026-09-22T18:45:00Z","v":63025,"vw":65.73429},{"c":65.22,"h":65.71,"l":65.18,"n":1396,"o":65.52,"t":"2026-09-22T19:00:00Z","v":66012,"vw":65.463576},{"c":65.18,"h":65.31,"l":64.86,"n":1622,"o":65.21,"t":"2026-09-22T19:15:00Z","v":79057,"vw":65.115042},{"c":65.665,"h":65.93,"l":65.19,"n":2361,"o":65.19,"t":"2026-09-22T19:30:00Z","v":132055,"vw":65.655685},{"c":65.7,"h":65.86,"l":65.42,"n":4930,"o":65.69,"t":"2026-09-22T19:45:00Z","v":256886,"vw":65.640379},{"c":66.13,"h":66.98,"l":65.67,"n":41,"o":65.67,"t":"2026-09-22T20:00:00Z","v":312885,"vw":65.671693},{"c":66.1,"h":66.1,"l":66.1,"n":1,"o":66.1,"t":"2026-09-22T21:00:00Z","v":100,"vw":66.1},{"c":65.83,"h":66.05,"l":65.7,"n":8,"o":66.05,"t":"2026-09-22T21:30:00Z","v":898,"vw":65.844937},{"c":65.76,"h":65.85,"l":65.76,"n":6,"o":65.84,"t":"2026-09-22T22:00:00Z","v":724,"vw":65.818333},{"c":66.038,"h":66.0945,"l":66.038,"n":2,"o":66.0945,"t":"2026-09-22T22:15:00Z","v":660,"vw":66.046561},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-09-22T22:30:00Z","v":400,"vw":65.7},{"c":65.78,"h":65.78,"l":65.78,"n":1,"o":65.78,"t":"2026-09-22T23:00:00Z","v":200,"vw":65.78},{"c":65.72,"h":65.78,"l":65.72,"n":17,"o":65.78,"t":"2026-09-22T23:15:00Z","v":1100,"vw":65.768346},{"c":65.75,"h":65.78,"l":65.75,"n":3,"o":65.78,"t":"2026-09-23T09:30:00Z","v":1250,"vw":65.756},{"c":66,"h":66,"l":66,"n":4,"o":66,"t":"2026-09-23T11:00:00Z","v":183,"vw":66},{"c":64.9191,"h":64.9191,"l":64.9191,"n":1,"o":64.9191,"t":"2026-09-23T11:30:00Z","v":560,"vw":64.9191},{"c":64.8729,"h":64.8729,"l":64.8729,"n":2,"o":64.8729,"t":"2026-09-23T11:45:00Z","v":380,"vw":64.8729},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-23T12:30:00Z","v":150,"vw":65},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-09-23T12:45:00Z","v":100,"vw":65},{"c":65.33,"h":65.92,"l":64.23,"n":644,"o":65.92,"t":"2026-09-23T13:30:00Z","v":45147,"vw":65.2237},{"c":65.57,"h":66,"l":65.185,"n":623,"o":65.185,"t":"2026-09-23T13:45:00Z","v":33492,"vw":65.608647},{"c":65.81,"h":66.53,"l":65.53,"n":801,"o":65.58,"t":"2026-09-23T14:00:00Z","v":43251,"vw":66.007899},{"c":65.575,"h":66.35,"l":65.44,"n":658,"o":65.82,"t":"2026-09-23T14:15:00Z","v":31695,"vw":65.730165},{"c":65.54,"h":65.89,"l":65.37,"n":554,"o":65.45,"t":"2026-09-23T14:30:00Z","v":16097,"vw":65.581047},{"c":66.48,"h":66.48,"l":65.33,"n":932,"o":65.62,"t":"2026-09-23T14:45:00Z","v":60099,"vw":66.020143},{"c":66.75,"h":66.75,"l":66.125,"n":784,"o":66.33,"t":"2026-09-23T15:00:00Z","v":27448,"vw":66.394815},{"c":67.155,"h":67.23,"l":66.54,"n":923,"o":66.715,"t":"2026-09-23T15:15:00Z","v":57762,"vw":66.857642},{"c":67.67,"h":67.7,"l":67.06,"n":1023,"o":67.145,"t":"2026-09-23T15:30:00Z","v":62485,"vw":67.29565},{"c":67.27,"h":67.675,"l":66.87,"n":1260,"o":67.655,"t":"2026-09-23T15:45:00Z","v":91429,"vw":67.319447},{"c":67.435,"h":67.5,"l":66.76,"n":1135,"o":67.42,"t":"2026-09-23T16:00:00Z","v":76062,"vw":67.229902},{"c":67.385,"h":67.69,"l":67.26,"n":807,"o":67.41,"t":"2026-09-23T16:15:00Z","v":44318,"vw":67.500096},{"c":67.505,"h":67.7499,"l":67.29,"n":802,"o":67.385,"t":"2026-09-23T16:30:00Z","v":57475,"vw":67.540088},{"c":67.8405,"h":67.99,"l":67.485,"n":1131,"o":67.51,"t":"2026-09-23T16:45:00Z","v":70544,"vw":67.734232},{"c":67.59,"h":67.92,"l":67.35,"n":1402,"o":67.88,"t":"2026-09-23T17:00:00Z","v":106510,"vw":67.634686},{"c":67.66,"h":67.92,"l":67.58,"n":550,"o":67.7,"t":"2026-09-23T17:15:00Z","v":17452,"vw":67.700851},{"c":67.845,"h":67.845,"l":67.36,"n":692,"o":67.655,"t":"2026-09-23T17:30:00Z","v":22348,"vw":67.566745},{"c":67.67,"h":67.77,"l":67.495,"n":502,"o":67.77,"t":"2026-09-23T17:45:00Z","v":14089,"vw":67.627644},{"c":67.54,"h":67.79,"l":67.38,"n":605,"o":67.62,"t":"2026-09-23T18:00:00Z","v":23559,"vw":67.576442},{"c":67.31,"h":67.71,"l":67.2036,"n":939,"o":67.55,"t":"2026-09-23T18:15:00Z","v":47764,"vw":67.402558},{"c":67.45,"h":67.63,"l":67.135,"n":1195,"o":67.31,"t":"2026-09-23T18:30:00Z","v":80286,"vw":67.345412},{"c":67.525,"h":67.57,"l":67.35,"n":1229,"o":67.395,"t":"2026-09-23T18:45:00Z","v":52236,"vw":67.46575},{"c":67.315,"h":67.58,"l":67.22,"n":1274,"o":67.5,"t":"2026-09-23T19:00:00Z","v":98703,"vw":67.377327},{"c":67.34,"h":67.47,"l":67.29,"n":1006,"o":67.33,"t":"2026-09-23T19:15:00Z","v":43595,"vw":67.388541},{"c":67.39,"h":67.48,"l":67.29,"n":1612,"o":67.345,"t":"2026-09-23T19:30:00Z","v":89543,"vw":67.36871},{"c":67.44,"h":67.56,"l":67.04,"n":4931,"o":67.405,"t":"2026-09-23T19:45:00Z","v":319618,"vw":67.343026},{"c":67.43,"h":67.43,"l":67.43,"n":24,"o":67.43,"t":"2026-09-23T20:00:00Z","v":185200,"vw":67.43},{"c":67.9995,"h":67.9995,"l":67.9995,"n":1,"o":67.9995,"t":"2026-09-23T21:30:00Z","v":1100,"vw":67.9995},{"c":66.94,"h":66.94,"l":66.94,"n":6,"o":66.94,"t":"2026-09-24T11:30:00Z","v":201,"vw":66.94},{"c":67,"h":67,"l":66.95,"n":5,"o":66.95,"t":"2026-09-24T11:45:00Z","v":600,"vw":66.991379},{"c":67.02,"h":67.02,"l":67,"n":5,"o":67,"t":"2026-09-24T12:00:00Z","v":344,"vw":67.00678},{"c":66.7,"h":67.01,"l":66.7,"n":12,"o":67.01,"t":"2026-09-24T12:15:00Z","v":696,"vw":66.786},{"c":66.75,"h":66.75,"l":66.75,"n":2,"o":66.75,"t":"2026-09-24T12:30:00Z","v":201,"vw":66.75},{"c":65.75,"h":65.75,"l":65.75,"n":7,"o":65.75,"t":"2026-09-24T12:45:00Z","v":2503,"vw":65.75},{"c":66.75,"h":66.75,"l":66.4101,"n":4,"o":66.74,"t":"2026-09-24T13:15:00Z","v":1700,"vw":66.729418},{"c":66.536,"h":67.93,"l":66,"n":1225,"o":67.64,"t":"2026-09-24T13:30:00Z","v":103262,"vw":66.941568},{"c":66.596,"h":66.8975,"l":66.38,"n":1097,"o":66.57,"t":"2026-09-24T13:45:00Z","v":56421,"vw":66.643613},{"c":68.76,"h":68.85,"l":66.651,"n":1551,"o":66.651,"t":"2026-09-24T14:00:00Z","v":115726,"vw":68.029324},{"c":69.22,"h":69.825,"l":68.55,"n":1497,"o":68.94,"t":"2026-09-24T14:15:00Z","v":109313,"vw":69.163346},{"c":68.285,"h":69.3625,"l":68.11,"n":958,"o":69.275,"t":"2026-09-24T14:30:00Z","v":51833,"vw":68.902517},{"c":68.44,"h":68.46,"l":67.96,"n":660,"o":68.225,"t":"2026-09-24T14:45:00Z","v":35872,"vw":68.119196},{"c":68.66,"h":68.83,"l":68.44,"n":739,"o":68.48,"t":"2026-09-24T15:00:00Z","v":30588,"vw":68.638184},{"c":69.02,"h":69.13,"l":68.65,"n":762,"o":68.66,"t":"2026-09-24T15:15:00Z","v":25161,"vw":68.855784},{"c":68.725,"h":69.0325,"l":68.52,"n":1191,"o":69.03,"t":"2026-09-24T15:30:00Z","v":54812,"vw":68.730449},{"c":68.72,"h":68.86,"l":68.6,"n":673,"o":68.75,"t":"2026-09-24T15:45:00Z","v":24187,"vw":68.739276},{"c":68.71,"h":68.71,"l":68.305,"n":940,"o":68.65,"t":"2026-09-24T16:00:00Z","v":41315,"vw":68.467499},{"c":69.0075,"h":69.26,"l":68.585,"n":1596,"o":68.72,"t":"2026-09-24T16:15:00Z","v":87318,"vw":68.906558},{"c":69.25,"h":69.66,"l":69,"n":1248,"o":69.01,"t":"2026-09-24T16:30:00Z","v":69583,"vw":69.290942},{"c":69.375,"h":69.51,"l":69.04,"n":875,"o":69.08,"t":"2026-09-24T16:45:00Z","v":45407,"vw":69.295396},{"c":69.5775,"h":69.664,"l":69.21,"n":885,"o":69.3,"t":"2026-09-24T17:00:00Z","v":45631,"vw":69.480383},{"c":69.26,"h":69.69,"l":69.26,"n":844,"o":69.62,"t":"2026-09-24T17:15:00Z","v":36083,"vw":69.494908},{"c":69.1,"h":69.31,"l":68.9701,"n":787,"o":69.27,"t":"2026-09-24T17:30:00Z","v":31971,"vw":69.130426},{"c":69.65,"h":69.86,"l":69.12,"n":1029,"o":69.16,"t":"2026-09-24T17:45:00Z","v":58962,"vw":69.568785},{"c":69.39,"h":69.66,"l":69.28,"n":1019,"o":69.615,"t":"2026-09-24T18:00:00Z","v":43967,"vw":69.466785},{"c":69.6,"h":69.96,"l":69.46,"n":1278,"o":69.48,"t":"2026-09-24T18:15:00Z","v":59591,"vw":69.691104},{"c":69.59,"h":69.79,"l":69.41,"n":1400,"o":69.59,"t":"2026-09-24T18:30:00Z","v":100664,"vw":69.596028},{"c":70.15,"h":70.22,"l":69.59,"n":1515,"o":69.68,"t":"2026-09-24T18:45:00Z","v":74889,"vw":69.909482},{"c":70,"h":70.17,"l":69.96,"n":1293,"o":70.1212,"t":"2026-09-24T19:00:00Z","v":56762,"vw":70.058035},{"c":69.97,"h":70.51,"l":69.86,"n":1659,"o":69.98,"t":"2026-09-24T19:15:00Z","v":102057,"vw":70.13032},{"c":70.24,"h":70.295,"l":69.79,"n":2039,"o":69.94,"t":"2026-09-24T19:30:00Z","v":119993,"vw":70.054174},{"c":70.11,"h":70.84,"l":70.06,"n":7574,"o":70.27,"t":"2026-09-24T19:45:00Z","v":517304,"vw":70.473731},{"c":70.1,"h":70.1,"l":70.1,"n":44,"o":70.1,"t":"2026-09-24T20:00:00Z","v":351358,"vw":70.1},{"c":70.1,"h":70.92,"l":70.1,"n":16,"o":70.92,"t":"2026-09-24T21:00:00Z","v":531,"vw":70.51526},{"c":70.92,"h":70.92,"l":70.92,"n":1,"o":70.92,"t":"2026-09-24T22:00:00Z","v":100,"vw":70.92},{"c":70.96,"h":70.96,"l":70.96,"n":3,"o":70.96,"t":"2026-09-25T08:00:00Z","v":1219,"vw":70.96},{"c":71.01,"h":71.01,"l":71.01,"n":5,"o":71.01,"t":"2026-09-25T08:45:00Z","v":307,"vw":71.01},{"c":71.22,"h":71.25,"l":71.22,"n":8,"o":71.25,"t":"2026-09-25T10:00:00Z","v":592,"vw":71.2375},{"c":70.93,"h":70.98,"l":70.04,"n":35,"o":70.59,"t":"2026-09-25T11:00:00Z","v":3081,"vw":70.699838},{"c":70.9,"h":70.9,"l":70.9,"n":4,"o":70.9,"t":"2026-09-25T11:15:00Z","v":105,"vw":70.9},{"c":71.22,"h":71.25,"l":70.65,"n":145,"o":70.65,"t":"2026-09-25T13:00:00Z","v":2748,"vw":70.974359},{"c":71.39,"h":71.39,"l":71.39,"n":3,"o":71.39,"t":"2026-09-25T13:15:00Z","v":187,"vw":71.39},{"c":70.915,"h":71.9,"l":70.51,"n":1000,"o":71.43,"t":"2026-09-25T13:30:00Z","v":94492,"vw":71.353225},{"c":71.17,"h":71.5,"l":70.52,"n":658,"o":70.955,"t":"2026-09-25T13:45:00Z","v":68398,"vw":71.12771},{"c":69.44,"h":71.48,"l":69.44,"n":1041,"o":71.2,"t":"2026-09-25T14:00:00Z","v":48746,"vw":70.565586},{"c":69.29,"h":70.36,"l":69.29,"n":688,"o":69.64,"t":"2026-09-25T14:15:00Z","v":33115,"vw":69.900417},{"c":69.39,"h":69.58,"l":69.06,"n":633,"o":69.265,"t":"2026-09-25T14:30:00Z","v":29056,"vw":69.378029},{"c":69.2,"h":69.5,"l":69.16,"n":670,"o":69.42,"t":"2026-09-25T14:45:00Z","v":28425,"vw":69.385237},{"c":69.64,"h":69.75,"l":69.23,"n":678,"o":69.28,"t":"2026-09-25T15:00:00Z","v":34015,"vw":69.401193},{"c":69.65,"h":69.69,"l":69.42,"n":555,"o":69.615,"t":"2026-09-25T15:15:00Z","v":22659,"vw":69.584822},{"c":69.73,"h":70.21,"l":69.61,"n":721,"o":69.73,"t":"2026-09-25T15:30:00Z","v":37801,"vw":69.952005},{"c":70.04,"h":70.04,"l":69.26,"n":716,"o":69.81,"t":"2026-09-25T15:45:00Z","v":25389,"vw":69.714809},{"c":70.685,"h":70.97,"l":70.04,"n":758,"o":70.04,"t":"2026-09-25T16:00:00Z","v":30488,"vw":70.603128},{"c":70.1,"h":70.765,"l":69.8686,"n":671,"o":70.76,"t":"2026-09-25T16:15:00Z","v":23111,"vw":70.328376},{"c":69.71,"h":70.18,"l":69.59,"n":648,"o":70.07,"t":"2026-09-25T16:30:00Z","v":23095,"vw":69.841975},{"c":69.47,"h":69.93,"l":69.4305,"n":671,"o":69.71,"t":"2026-09-25T16:45:00Z","v":27398,"vw":69.62339},{"c":69.71,"h":69.73,"l":69.41,"n":554,"o":69.47,"t":"2026-09-25T17:00:00Z","v":20186,"vw":69.578436},{"c":70.05,"h":70.05,"l":69.63,"n":631,"o":69.64,"t":"2026-09-25T17:15:00Z","v":30001,"vw":69.83098},{"c":69.89,"h":70.2,"l":69.53,"n":729,"o":69.98,"t":"2026-09-25T17:30:00Z","v":31694,"vw":69.9154},{"c":69.98,"h":69.98,"l":69.74,"n":462,"o":69.89,"t":"2026-09-25T17:45:00Z","v":15856,"vw":69.865656},{"c":69.99,"h":70.03,"l":69.77,"n":580,"o":69.98,"t":"2026-09-25T18:00:00Z","v":24428,"vw":69.899966},{"c":70.5,"h":70.695,"l":70.01,"n":1361,"o":70.04,"t":"2026-09-25T18:15:00Z","v":101220,"vw":70.446433},{"c":70.37,"h":70.71,"l":70.23,"n":763,"o":70.525,"t":"2026-09-25T18:30:00Z","v":31439,"vw":70.44689},{"c":70.59,"h":70.62,"l":70.38,"n":690,"o":70.38,"t":"2026-09-25T18:45:00Z","v":19412,"vw":70.494644},{"c":70.84,"h":70.92,"l":70.3225,"n":860,"o":70.62,"t":"2026-09-25T19:00:00Z","v":51356,"vw":70.595051},{"c":71.095,"h":71.26,"l":70.89,"n":810,"o":70.89,"t":"2026-09-25T19:15:00Z","v":39974,"vw":71.065035},{"c":71.4,"h":71.465,"l":71.03,"n":1291,"o":71.07,"t":"2026-09-25T19:30:00Z","v":55390,"vw":71.295645},{"c":70.92,"h":71.74,"l":70.85,"n":4994,"o":71.5,"t":"2026-09-25T19:45:00Z","v":333528,"vw":71.16506},{"c":70.97,"h":70.97,"l":70.922,"n":33,"o":70.922,"t":"2026-09-25T20:00:00Z","v":210749,"vw":70.969957},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-09-25T21:45:00Z","v":273,"vw":71.1},{"c":71.6164,"h":71.6164,"l":71.6164,"n":1,"o":71.6164,"t":"2026-09-25T23:30:00Z","v":150,"vw":71.6164},{"c":69.72,"h":70.28,"l":69.72,"n":44,"o":70.02,"t":"2026-09-28T08:00:00Z","v":1787,"vw":70.053257},{"c":69.71,"h":69.71,"l":69.71,"n":1,"o":69.71,"t":"2026-09-28T10:00:00Z","v":100,"vw":69.71},{"c":70.08,"h":70.36,"l":70.08,"n":27,"o":70.25,"t":"2026-09-28T10:30:00Z","v":2165,"vw":70.250938},{"c":69.8,"h":70.57,"l":69.8,"n":13,"o":70.5,"t":"2026-09-28T11:00:00Z","v":2903,"vw":70.003007},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-09-28T11:15:00Z","v":500,"vw":69.8},{"c":70.48,"h":70.48,"l":70,"n":7,"o":70,"t":"2026-09-28T11:30:00Z","v":623,"vw":70.16},{"c":70.5,"h":70.5,"l":70.5,"n":9,"o":70.5,"t":"2026-09-28T13:00:00Z","v":578,"vw":70.5},{"c":70.35,"h":72.1692,"l":70.03,"n":957,"o":71.36,"t":"2026-09-28T13:30:00Z","v":107622,"vw":71.088766},{"c":69.73,"h":70.5803,"l":69.61,"n":852,"o":70.5803,"t":"2026-09-28T13:45:00Z","v":46546,"vw":69.946621},{"c":68.785,"h":69.75,"l":68.61,"n":764,"o":69.73,"t":"2026-09-28T14:00:00Z","v":53702,"vw":69.41199},{"c":68.7,"h":69.0965,"l":68.59,"n":709,"o":68.9,"t":"2026-09-28T14:15:00Z","v":43432,"vw":68.894393},{"c":68.01,"h":68.78,"l":68,"n":711,"o":68.62,"t":"2026-09-28T14:30:00Z","v":42444,"vw":68.567912},{"c":68.29,"h":68.62,"l":67.53,"n":1078,"o":68.01,"t":"2026-09-28T14:45:00Z","v":66072,"vw":68.055543},{"c":68.14,"h":68.8275,"l":68.05,"n":954,"o":68.325,"t":"2026-09-28T15:00:00Z","v":55847,"vw":68.383283},{"c":68.455,"h":68.68,"l":67.78,"n":1051,"o":68.164,"t":"2026-09-28T15:15:00Z","v":64871,"vw":67.944664},{"c":68.455,"h":68.935,"l":68.38,"n":580,"o":68.465,"t":"2026-09-28T15:30:00Z","v":30007,"vw":68.627895},{"c":68.63,"h":68.77,"l":68.38,"n":573,"o":68.455,"t":"2026-09-28T15:45:00Z","v":22786,"vw":68.580577},{"c":69.1,"h":69.1,"l":68.35,"n":565,"o":68.61,"t":"2026-09-28T16:00:00Z","v":40313,"vw":68.638633},{"c":69.41,"h":69.87,"l":68.95,"n":1320,"o":68.96,"t":"2026-09-28T16:15:00Z","v":92427,"vw":69.423997},{"c":69.24,"h":69.53,"l":69.09,"n":915,"o":69.38,"t":"2026-09-28T16:30:00Z","v":45678,"vw":69.32196},{"c":69.155,"h":69.435,"l":68.78,"n":701,"o":69.27,"t":"2026-09-28T16:45:00Z","v":42364,"vw":69.082575},{"c":69.275,"h":69.7,"l":68.9,"n":1191,"o":69.09,"t":"2026-09-28T17:00:00Z","v":70981,"vw":69.246919},{"c":70.01,"h":70.01,"l":69.185,"n":846,"o":69.27,"t":"2026-09-28T17:15:00Z","v":42463,"vw":69.582693},{"c":70.25,"h":70.25,"l":69.865,"n":935,"o":70.04,"t":"2026-09-28T17:30:00Z","v":41572,"vw":70.099075},{"c":69.965,"h":70.29,"l":69.69,"n":817,"o":70.29,"t":"2026-09-28T17:45:00Z","v":36165,"vw":69.918351},{"c":70.04,"h":70.21,"l":69.85,"n":811,"o":69.965,"t":"2026-09-28T18:00:00Z","v":33746,"vw":70.024594},{"c":69.825,"h":70.12,"l":69.8,"n":741,"o":70.08,"t":"2026-09-28T18:15:00Z","v":32845,"vw":69.978997},{"c":69.765,"h":69.86,"l":69.65,"n":761,"o":69.8,"t":"2026-09-28T18:30:00Z","v":33909,"vw":69.736006},{"c":69.81,"h":69.96,"l":69.74,"n":647,"o":69.76,"t":"2026-09-28T18:45:00Z","v":29117,"vw":69.835233},{"c":69.65,"h":69.79,"l":69.425,"n":1230,"o":69.79,"t":"2026-09-28T19:00:00Z","v":74273,"vw":69.65355},{"c":69.445,"h":69.86,"l":69.36,"n":1322,"o":69.6303,"t":"2026-09-28T19:15:00Z","v":83996,"vw":69.599861},{"c":69.79,"h":69.93,"l":69.43,"n":1590,"o":69.445,"t":"2026-09-28T19:30:00Z","v":92715,"vw":69.667252},{"c":69.09,"h":69.95,"l":69.01,"n":5475,"o":69.79,"t":"2026-09-28T19:45:00Z","v":414770,"vw":69.390607},{"c":69.4714,"h":69.9,"l":69.15,"n":117,"o":69.15,"t":"2026-09-28T20:00:00Z","v":1128303,"vw":69.15156},{"c":69.13,"h":69.13,"l":69.13,"n":1,"o":69.13,"t":"2026-09-28T20:30:00Z","v":100,"vw":69.13},{"c":69.76,"h":69.76,"l":69.76,"n":6,"o":69.76,"t":"2026-09-29T11:00:00Z","v":194,"vw":69.76},{"c":69.99,"h":69.99,"l":69.95,"n":11,"o":69.95,"t":"2026-09-29T11:45:00Z","v":566,"vw":69.963333},{"c":70,"h":70.26,"l":70,"n":15,"o":70.25,"t":"2026-09-29T12:00:00Z","v":2640,"vw":70.228121},{"c":70.79,"h":71.47,"l":69.81,"n":1062,"o":71,"t":"2026-09-29T13:30:00Z","v":122200,"vw":70.702703},{"c":70.55,"h":71.1708,"l":70.49,"n":875,"o":70.79,"t":"2026-09-29T13:45:00Z","v":66791,"vw":70.749972},{"c":69.25,"h":70.68,"l":69.25,"n":1506,"o":70.51,"t":"2026-09-29T14:00:00Z","v":139526,"vw":69.88468},{"c":69.86,"h":69.98,"l":69.22,"n":535,"o":69.25,"t":"2026-09-29T14:15:00Z","v":39478,"vw":69.652498},{"c":69.43,"h":70.14,"l":69.2,"n":996,"o":69.865,"t":"2026-09-29T14:30:00Z","v":90202,"vw":69.725759},{"c":69.675,"h":70.05,"l":69.27,"n":930,"o":69.41,"t":"2026-09-29T14:45:00Z","v":108143,"vw":69.61771},{"c":69.375,"h":69.71,"l":69.27,"n":648,"o":69.68,"t":"2026-09-29T15:00:00Z","v":45659,"vw":69.448299},{"c":68.06,"h":69.375,"l":67.814,"n":1516,"o":69.375,"t":"2026-09-29T15:15:00Z","v":119288,"vw":68.39661},{"c":68.215,"h":68.72,"l":67.97,"n":1065,"o":68.06,"t":"2026-09-29T15:30:00Z","v":78366,"vw":68.265567},{"c":68.055,"h":68.37,"l":67.71,"n":992,"o":68.25,"t":"2026-09-29T15:45:00Z","v":56095,"vw":68.038595},{"c":67.905,"h":68.225,"l":67.865,"n":746,"o":68.07,"t":"2026-09-29T16:00:00Z","v":37114,"vw":68.042879},{"c":68.73,"h":68.83,"l":67.89,"n":1014,"o":67.905,"t":"2026-09-29T16:15:00Z","v":76449,"vw":68.187614},{"c":68.28,"h":68.84,"l":68.255,"n":825,"o":68.755,"t":"2026-09-29T16:30:00Z","v":50103,"vw":68.516383},{"c":68.02,"h":68.45,"l":67.91,"n":704,"o":68.275,"t":"2026-09-29T16:45:00Z","v":44729,"vw":68.105322},{"c":68.415,"h":68.49,"l":67.88,"n":598,"o":68.02,"t":"2026-09-29T17:00:00Z","v":30370,"vw":68.100839},{"c":68.32,"h":68.53,"l":68.19,"n":546,"o":68.435,"t":"2026-09-29T17:15:00Z","v":26204,"vw":68.29177},{"c":68.375,"h":68.435,"l":68.185,"n":634,"o":68.22,"t":"2026-09-29T17:30:00Z","v":30249,"vw":68.282337},{"c":68.32,"h":68.5883,"l":68.25,"n":702,"o":68.4,"t":"2026-09-29T17:45:00Z","v":26025,"vw":68.428573},{"c":68.435,"h":68.75,"l":68.32,"n":918,"o":68.32,"t":"2026-09-29T18:00:00Z","v":60422,"vw":68.52312},{"c":68.295,"h":68.49,"l":68.2,"n":677,"o":68.435,"t":"2026-09-29T18:15:00Z","v":25514,"vw":68.303295},{"c":68.51,"h":68.79,"l":68.15,"n":992,"o":68.25,"t":"2026-09-29T18:30:00Z","v":45533,"vw":68.49353},{"c":68.3,"h":68.5399,"l":68.23,"n":788,"o":68.495,"t":"2026-09-29T18:45:00Z","v":30271,"vw":68.402504},{"c":69.13,"h":69.94,"l":68.305,"n":2765,"o":68.34,"t":"2026-09-29T19:00:00Z","v":204383,"vw":69.10563},{"c":68.78,"h":69.309,"l":68.76,"n":1501,"o":69.185,"t":"2026-09-29T19:15:00Z","v":81904,"vw":69.090733},{"c":68.38,"h":68.92,"l":68.38,"n":1946,"o":68.75,"t":"2026-09-29T19:30:00Z","v":111780,"vw":68.710245},{"c":68.335,"h":69.135,"l":68.26,"n":5037,"o":68.41,"t":"2026-09-29T19:45:00Z","v":308224,"vw":68.55172},{"c":68.9,"h":68.9,"l":68.34,"n":29,"o":68.34,"t":"2026-09-29T20:00:00Z","v":201541,"vw":68.340617},{"c":69.9,"h":69.9,"l":69,"n":2,"o":69,"t":"2026-09-29T21:00:00Z","v":200,"vw":69.45},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-29T23:00:00Z","v":200,"vw":67.5},{"c":68.99,"h":68.99,"l":68.99,"n":2,"o":68.99,"t":"2026-09-30T12:30:00Z","v":573,"vw":68.99},{"c":69.25,"h":69.27,"l":69.25,"n":24,"o":69.25,"t":"2026-09-30T12:45:00Z","v":2639,"vw":69.250912},{"c":68.76,"h":68.8,"l":67.32,"n":723,"o":68.02,"t":"2026-09-30T13:30:00Z","v":64407,"vw":67.935867},{"c":69.02,"h":69.29,"l":68.292,"n":710,"o":68.81,"t":"2026-09-30T13:45:00Z","v":48004,"vw":68.650392},{"c":68.5,"h":69.15,"l":68.19,"n":559,"o":69.135,"t":"2026-09-30T14:00:00Z","v":36609,"vw":68.720345},{"c":68.15,"h":68.6,"l":68.13,"n":905,"o":68.5,"t":"2026-09-30T14:15:00Z","v":55568,"vw":68.385749},{"c":68.7,"h":68.7,"l":67.805,"n":518,"o":68.31,"t":"2026-09-30T14:30:00Z","v":21197,"vw":68.178305},{"c":68.24,"h":68.57,"l":68.0201,"n":597,"o":68.57,"t":"2026-09-30T14:45:00Z","v":23866,"vw":68.366865},{"c":68.4712,"h":68.65,"l":68.24,"n":680,"o":68.39,"t":"2026-09-30T15:00:00Z","v":27707,"vw":68.470543},{"c":67.91,"h":68.5233,"l":67.76,"n":670,"o":68.39,"t":"2026-09-30T15:15:00Z","v":36978,"vw":68.204674},{"c":68.09,"h":68.3,"l":67.87,"n":575,"o":67.8938,"t":"2026-09-30T15:30:00Z","v":23194,"vw":68.119738},{"c":68.0274,"h":68.3,"l":67.88,"n":551,"o":68.13,"t":"2026-09-30T15:45:00Z","v":28654,"vw":68.032372},{"c":67.91,"h":68.06,"l":67.5901,"n":728,"o":67.91,"t":"2026-09-30T16:00:00Z","v":25856,"vw":67.926817},{"c":68.2,"h":68.22,"l":67.83,"n":835,"o":67.905,"t":"2026-09-30T16:15:00Z","v":52644,"vw":68.059266},{"c":68.06,"h":68.25,"l":67.88,"n":764,"o":68.2,"t":"2026-09-30T16:30:00Z","v":35043,"vw":68.031116},{"c":68.33,"h":68.385,"l":68.035,"n":548,"o":68.04,"t":"2026-09-30T16:45:00Z","v":24251,"vw":68.168051},{"c":68.295,"h":68.44,"l":68.115,"n":671,"o":68.24,"t":"2026-09-30T17:00:00Z","v":31887,"vw":68.270368},{"c":68.35,"h":68.35,"l":68.14,"n":560,"o":68.245,"t":"2026-09-30T17:15:00Z","v":16803,"vw":68.24577},{"c":68.6,"h":68.6,"l":68.02,"n":730,"o":68.35,"t":"2026-09-30T17:30:00Z","v":35537,"vw":68.246249},{"c":68.53,"h":68.78,"l":68.46,"n":582,"o":68.51,"t":"2026-09-30T17:45:00Z","v":21652,"vw":68.577955},{"c":69.045,"h":69.08,"l":68.41,"n":832,"o":68.49,"t":"2026-09-30T18:00:00Z","v":27681,"vw":68.764532},{"c":69.34,"h":69.77,"l":68.96,"n":1504,"o":69.045,"t":"2026-09-30T18:15:00Z","v":97830,"vw":69.416832},{"c":69.735,"h":69.78,"l":69.14,"n":1130,"o":69.3725,"t":"2026-09-30T18:30:00Z","v":51361,"vw":69.44002},{"c":70,"h":70.12,"l":69.55,"n":1170,"o":69.675,"t":"2026-09-30T18:45:00Z","v":62185,"vw":69.805227},{"c":71.02,"h":71.215,"l":69.9,"n":2288,"o":70.02,"t":"2026-09-30T19:00:00Z","v":141345,"vw":70.652602},{"c":70.85,"h":71.12,"l":70.58,"n":2337,"o":70.9,"t":"2026-09-30T19:15:00Z","v":126401,"vw":70.872368},{"c":71.7,"h":71.9,"l":70.85,"n":3638,"o":70.9,"t":"2026-09-30T19:30:00Z","v":237972,"vw":71.482285},{"c":71.2,"h":72.04,"l":71.07,"n":7337,"o":71.735,"t":"2026-09-30T19:45:00Z","v":558872,"vw":71.60983},{"c":71.18,"h":71.18,"l":71.14,"n":36,"o":71.14,"t":"2026-09-30T20:00:00Z","v":414239,"vw":71.179989},{"c":71.38,"h":71.38,"l":71.11,"n":13,"o":71.11,"t":"2026-09-30T20:15:00Z","v":944,"vw":71.187287},{"c":71.38,"h":71.8448,"l":71.38,"n":15,"o":71.4075,"t":"2026-09-30T20:30:00Z","v":16419,"vw":71.488522},{"c":70.6185,"h":70.99,"l":70.6185,"n":5,"o":70.99,"t":"2026-09-30T21:15:00Z","v":245,"vw":70.80425},{"c":70.18,"h":70.18,"l":70.18,"n":2,"o":70.18,"t":"2026-09-30T21:30:00Z","v":314,"vw":70.18},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-09-30T22:00:00Z","v":5531,"vw":72.1},{"c":70.68,"h":70.68,"l":70.68,"n":1,"o":70.68,"t":"2026-09-30T22:15:00Z","v":150,"vw":70.68},{"c":71,"h":71,"l":71,"n":22,"o":71,"t":"2026-09-30T23:45:00Z","v":305,"vw":71},{"c":72.17,"h":72.27,"l":72.17,"n":41,"o":72.26,"t":"2026-10-01T08:00:00Z","v":958,"vw":72.214015},{"c":71.8,"h":71.85,"l":71.8,"n":4,"o":71.85,"t":"2026-10-01T08:15:00Z","v":332,"vw":71.822436},{"c":71.51,"h":71.54,"l":71.51,"n":2,"o":71.54,"t":"2026-10-01T08:30:00Z","v":502,"vw":71.525},{"c":71.96,"h":71.96,"l":71.96,"n":7,"o":71.96,"t":"2026-10-01T11:00:00Z","v":2013,"vw":71.96},{"c":71.7,"h":71.77,"l":71.7,"n":5,"o":71.77,"t":"2026-10-01T11:15:00Z","v":853,"vw":71.708206},{"c":71.79,"h":71.79,"l":71.79,"n":3,"o":71.79,"t":"2026-10-01T12:00:00Z","v":151,"vw":71.79},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-10-01T12:30:00Z","v":243,"vw":72.5},{"c":72.674,"h":72.674,"l":72.674,"n":1,"o":72.674,"t":"2026-10-01T13:15:00Z","v":500,"vw":72.674},{"c":70.73,"h":71.685,"l":70.23,"n":793,"o":71.17,"t":"2026-10-01T13:30:00Z","v":63943,"vw":71.214819},{"c":71.375,"h":71.83,"l":70.59,"n":825,"o":70.87,"t":"2026-10-01T13:45:00Z","v":55948,"vw":71.38552},{"c":71.8299,"h":71.89,"l":71.02,"n":719,"o":71.24,"t":"2026-10-01T14:00:00Z","v":41341,"vw":71.381204},{"c":72,"h":72.28,"l":71.68,"n":895,"o":71.83,"t":"2026-10-01T14:15:00Z","v":48563,"vw":71.969748},{"c":72.035,"h":72.29,"l":71.77,"n":898,"o":71.965,"t":"2026-10-01T14:30:00Z","v":64445,"vw":72.027388},{"c":71.92,"h":72.5,"l":71.88,"n":852,"o":72.12,"t":"2026-10-01T14:45:00Z","v":52738,"vw":72.211216},{"c":71.27,"h":72.01,"l":71.23,"n":816,"o":71.98,"t":"2026-10-01T15:00:00Z","v":45362,"vw":71.65473},{"c":71.51,"h":71.99,"l":71.16,"n":716,"o":71.4,"t":"2026-10-01T15:15:00Z","v":32891,"vw":71.52767},{"c":71.585,"h":71.79,"l":71.33,"n":810,"o":71.53,"t":"2026-10-01T15:30:00Z","v":40049,"vw":71.610247},{"c":72.08,"h":72.11,"l":71.55,"n":718,"o":71.7,"t":"2026-10-01T15:45:00Z","v":38202,"vw":71.789647},{"c":71.9,"h":72.32,"l":71.84,"n":746,"o":72.09,"t":"2026-10-01T16:00:00Z","v":34891,"vw":72.067404},{"c":71.72,"h":71.99,"l":71.61,"n":576,"o":71.9,"t":"2026-10-01T16:15:00Z","v":22927,"vw":71.809969},{"c":72.13,"h":72.21,"l":71.745,"n":823,"o":71.78,"t":"2026-10-01T16:30:00Z","v":47492,"vw":72.062973},{"c":71.84,"h":72.21,"l":71.62,"n":874,"o":72.145,"t":"2026-10-01T16:45:00Z","v":51421,"vw":71.913055},{"c":71.66,"h":71.88,"l":71.61,"n":560,"o":71.84,"t":"2026-10-01T17:00:00Z","v":22125,"vw":71.757614},{"c":71.78,"h":71.88,"l":71.41,"n":944,"o":71.635,"t":"2026-10-01T17:15:00Z","v":35699,"vw":71.662514},{"c":71.445,"h":72.325,"l":71.195,"n":1148,"o":71.84,"t":"2026-10-01T17:30:00Z","v":72780,"vw":71.931989},{"c":71.33,"h":71.51,"l":71.24,"n":619,"o":71.445,"t":"2026-10-01T17:45:00Z","v":24805,"vw":71.345275},{"c":70.745,"h":71.42,"l":70.62,"n":959,"o":71.41,"t":"2026-10-01T18:00:00Z","v":57987,"vw":70.962321},{"c":70.965,"h":71.03,"l":70.59,"n":711,"o":70.8,"t":"2026-10-01T18:15:00Z","v":32755,"vw":70.869008},{"c":70.86,"h":71.27,"l":70.83,"n":787,"o":70.99,"t":"2026-10-01T18:30:00Z","v":30466,"vw":71.022011},{"c":71.25,"h":71.26,"l":70.86,"n":834,"o":70.88,"t":"2026-10-01T18:45:00Z","v":26459,"vw":71.061275},{"c":71.255,"h":71.37,"l":71.19,"n":836,"o":71.29,"t":"2026-10-01T19:00:00Z","v":23411,"vw":71.279264},{"c":71.29,"h":71.49,"l":71.2,"n":1086,"o":71.27,"t":"2026-10-01T19:15:00Z","v":41172,"vw":71.359587},{"c":71.405,"h":71.745,"l":71.29,"n":1331,"o":71.34,"t":"2026-10-01T19:30:00Z","v":57985,"vw":71.491556},{"c":71.4,"h":71.47,"l":70.73,"n":4933,"o":71.39,"t":"2026-10-01T19:45:00Z","v":349140,"vw":71.234647},{"c":71.38,"h":71.43,"l":71.38,"n":52,"o":71.43,"t":"2026-10-01T20:00:00Z","v":221742,"vw":71.380317},{"c":71.78,"h":71.78,"l":71.78,"n":4,"o":71.78,"t":"2026-10-01T21:30:00Z","v":228,"vw":71.78},{"c":71.81,"h":71.81,"l":71.81,"n":1,"o":71.81,"t":"2026-10-01T22:45:00Z","v":100,"vw":71.81},{"c":71.79,"h":71.79,"l":71.79,"n":1,"o":71.79,"t":"2026-10-01T23:45:00Z","v":107,"vw":71.79},{"c":72.53,"h":72.53,"l":72.53,"n":4,"o":72.53,"t":"2026-10-02T08:00:00Z","v":131,"vw":72.53},{"c":70.5582,"h":70.5582,"l":70.5582,"n":1,"o":70.5582,"t":"2026-10-02T08:15:00Z","v":100,"vw":70.5582},{"c":72.13,"h":72.13,"l":71.75,"n":28,"o":71.75,"t":"2026-10-02T08:30:00Z","v":954,"vw":72.075714},{"c":72.43,"h":72.43,"l":72.37,"n":9,"o":72.37,"t":"2026-10-02T09:45:00Z","v":1112,"vw":72.413454},{"c":72.53,"h":72.53,"l":72.53,"n":6,"o":72.53,"t":"2026-10-02T11:45:00Z","v":1421,"vw":72.53},{"c":72.69,"h":74,"l":72.42,"n":20,"o":72.42,"t":"2026-10-02T12:30:00Z","v":2371,"vw":73.223281},{"c":71.81,"h":71.81,"l":71.81,"n":2,"o":71.81,"t":"2026-10-02T13:00:00Z","v":110,"vw":71.81},{"c":73.675,"h":73.87,"l":72.19,"n":656,"o":72.19,"t":"2026-10-02T13:30:00Z","v":63603,"vw":72.962541},{"c":73.095,"h":73.94,"l":72.71,"n":1105,"o":73.79,"t":"2026-10-02T13:45:00Z","v":115922,"vw":73.320099},{"c":73.56,"h":73.93,"l":72.945,"n":749,"o":73.33,"t":"2026-10-02T14:00:00Z","v":179066,"vw":73.592045},{"c":73.825,"h":74,"l":73.06,"n":1609,"o":73.58,"t":"2026-10-02T14:15:00Z","v":131965,"vw":73.520664},{"c":74.295,"h":74.36,"l":73.24,"n":904,"o":73.78,"t":"2026-10-02T14:30:00Z","v":61374,"vw":73.743827},{"c":74.07,"h":74.515,"l":74,"n":1111,"o":74.28,"t":"2026-10-02T14:45:00Z","v":77397,"vw":74.30435},{"c":74.27,"h":74.37,"l":73.515,"n":1317,"o":74.1028,"t":"2026-10-02T15:00:00Z","v":112979,"vw":73.912649},{"c":74.08,"h":74.63,"l":73.99,"n":1269,"o":74.265,"t":"2026-10-02T15:15:00Z","v":64925,"vw":74.220387},{"c":74.58,"h":74.97,"l":74.03,"n":1422,"o":74.08,"t":"2026-10-02T15:30:00Z","v":103280,"vw":74.534122},{"c":74.85,"h":74.98,"l":74.58,"n":1064,"o":74.6499,"t":"2026-10-02T15:45:00Z","v":69090,"vw":74.860864},{"c":74.94,"h":75,"l":74.42,"n":1546,"o":74.85,"t":"2026-10-02T16:00:00Z","v":131890,"vw":74.747788},{"c":75.2,"h":75.35,"l":74.845,"n":1629,"o":74.94,"t":"2026-10-02T16:15:00Z","v":140806,"vw":75.077023},{"c":75.17,"h":75.46,"l":74.945,"n":1107,"o":75.17,"t":"2026-10-02T16:30:00Z","v":172583,"vw":75.178692},{"c":74.74,"h":75.22,"l":74.64,"n":869,"o":75.22,"t":"2026-10-02T16:45:00Z","v":49901,"vw":74.917622},{"c":74.205,"h":75.06,"l":74.18,"n":1017,"o":74.71,"t":"2026-10-02T17:00:00Z","v":54835,"vw":74.729658},{"c":73.845,"h":74.28,"l":73.8,"n":1119,"o":74.26,"t":"2026-10-02T17:15:00Z","v":58149,"vw":74.092357},{"c":74.32,"h":74.37,"l":73.79,"n":538,"o":73.79,"t":"2026-10-02T17:30:00Z","v":16557,"vw":74.071789},{"c":74.485,"h":74.53,"l":74.26,"n":720,"o":74.32,"t":"2026-10-02T17:45:00Z","v":44712,"vw":74.313583},{"c":74.875,"h":74.885,"l":74.16,"n":786,"o":74.47,"t":"2026-10-02T18:00:00Z","v":66958,"vw":74.550457},{"c":74.88,"h":74.93,"l":74.6,"n":1315,"o":74.875,"t":"2026-10-02T18:15:00Z","v":125134,"vw":74.774822},{"c":74.725,"h":75.01,"l":74.54,"n":1086,"o":74.895,"t":"2026-10-02T18:30:00Z","v":55312,"vw":74.778008},{"c":74.565,"h":74.78,"l":74.31,"n":1252,"o":74.725,"t":"2026-10-02T18:45:00Z","v":72150,"vw":74.484317},{"c":74.68,"h":74.705,"l":74.06,"n":1624,"o":74.51,"t":"2026-10-02T19:00:00Z","v":104370,"vw":74.361446},{"c":74.601,"h":74.87,"l":74.58,"n":1161,"o":74.72,"t":"2026-10-02T19:15:00Z","v":51878,"vw":74.730241},{"c":75,"h":75.03,"l":74.61,"n":2220,"o":74.61,"t":"2026-10-02T19:30:00Z","v":104063,"vw":74.874079},{"c":74.93,"h":75.025,"l":74.58,"n":5024,"o":74.97,"t":"2026-10-02T19:45:00Z","v":402207,"vw":74.827165},{"c":74.93,"h":74.93,"l":74.93,"n":44,"o":74.93,"t":"2026-10-02T20:00:00Z","v":227155,"vw":74.93},{"c":74.93,"h":74.93,"l":74.93,"n":6,"o":74.93,"t":"2026-10-02T21:30:00Z","v":435,"vw":74.93},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-02T22:30:00Z","v":100,"vw":75},{"c":75.9204,"h":75.9204,"l":75.9204,"n":3,"o":75.9204,"t":"2026-10-05T09:00:00Z","v":102,"vw":75.9204},{"c":75.2758,"h":75.2758,"l":75.2758,"n":1,"o":75.2758,"t":"2026-10-05T12:00:00Z","v":156,"vw":75.2758},{"c":74.12,"h":75.88,"l":73.9,"n":657,"o":75.16,"t":"2026-10-05T13:30:00Z","v":50637,"vw":74.69365},{"c":74.28,"h":74.73,"l":73.62,"n":605,"o":74.345,"t":"2026-10-05T13:45:00Z","v":33959,"vw":74.048725},{"c":74.5,"h":75.17,"l":74.2,"n":833,"o":74.285,"t":"2026-10-05T14:00:00Z","v":39439,"vw":74.67232},{"c":74.49,"h":74.78,"l":74.41,"n":641,"o":74.52,"t":"2026-10-05T14:15:00Z","v":37340,"vw":74.612679},{"c":74.49,"h":74.49,"l":74.0337,"n":673,"o":74.49,"t":"2026-10-05T14:30:00Z","v":27294,"vw":74.247644},{"c":75.135,"h":75.22,"l":74.315,"n":760,"o":74.45,"t":"2026-10-05T14:45:00Z","v":27877,"vw":74.72431},{"c":75.01,"h":75.15,"l":74.76,"n":993,"o":75.12,"t":"2026-10-05T15:00:00Z","v":55014,"vw":75.01107},{"c":75.31,"h":75.44,"l":74.94,"n":738,"o":74.97,"t":"2026-10-05T15:15:00Z","v":31887,"vw":75.223494},{"c":75.64,"h":75.71,"l":75.31,"n":915,"o":75.37,"t":"2026-10-05T15:30:00Z","v":46404,"vw":75.487069},{"c":75.515,"h":75.69,"l":75.28,"n":1034,"o":75.64,"t":"2026-10-05T15:45:00Z","v":49653,"vw":75.481173},{"c":75.335,"h":75.545,"l":75.28,"n":702,"o":75.5,"t":"2026-10-05T16:00:00Z","v":28840,"vw":75.389309},{"c":75.21,"h":75.36,"l":74.82,"n":1033,"o":75.33,"t":"2026-10-05T16:15:00Z","v":49369,"vw":75.15804},{"c":75.53,"h":75.55,"l":75.13,"n":740,"o":75.145,"t":"2026-10-05T16:30:00Z","v":85348,"vw":75.264453},{"c":75.28,"h":75.63,"l":75.23,"n":841,"o":75.57,"t":"2026-10-05T16:45:00Z","v":65495,"vw":75.311765},{"c":75.59,"h":75.615,"l":75.265,"n":681,"o":75.27,"t":"2026-10-05T17:00:00Z","v":20092,"vw":75.446318},{"c":74.77,"h":75.6,"l":74.77,"n":846,"o":75.55,"t":"2026-10-05T17:15:00Z","v":26675,"vw":75.185895},{"c":74.94,"h":75.04,"l":74.69,"n":855,"o":74.77,"t":"2026-10-05T17:30:00Z","v":45119,"vw":74.90352},{"c":75.155,"h":75.32,"l":74.925,"n":1314,"o":74.96,"t":"2026-10-05T17:45:00Z","v":65947,"vw":75.14105},{"c":75.14,"h":75.26,"l":75.03,"n":780,"o":75.148,"t":"2026-10-05T18:00:00Z","v":27972,"vw":75.130446},{"c":75.01,"h":75.22,"l":75,"n":810,"o":75.08,"t":"2026-10-05T18:15:00Z","v":27021,"vw":75.134728},{"c":75.215,"h":75.315,"l":75.05,"n":708,"o":75.05,"t":"2026-10-05T18:30:00Z","v":32156,"vw":75.186957},{"c":74.98,"h":75.42,"l":74.89,"n":1085,"o":75.32,"t":"2026-10-05T18:45:00Z","v":39485,"vw":75.120362},{"c":75.3923,"h":75.415,"l":74.92,"n":877,"o":74.97,"t":"2026-10-05T19:00:00Z","v":41488,"vw":75.161887},{"c":75.51,"h":75.58,"l":75.29,"n":1319,"o":75.41,"t":"2026-10-05T19:15:00Z","v":89176,"vw":75.438764},{"c":75.52,"h":75.685,"l":75.365,"n":1479,"o":75.505,"t":"2026-10-05T19:30:00Z","v":99652,"vw":75.529976},{"c":74.67,"h":75.62,"l":74.64,"n":4606,"o":75.52,"t":"2026-10-05T19:45:00Z","v":266259,"vw":74.964245},{"c":75.49,"h":75.49,"l":74.75,"n":113,"o":74.77,"t":"2026-10-05T20:00:00Z","v":364841,"vw":74.751608},{"c":74.87,"h":74.87,"l":74.87,"n":5,"o":74.87,"t":"2026-10-06T08:00:00Z","v":203,"vw":74.87},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-10-06T12:00:00Z","v":200,"vw":74.7},{"c":76.6,"h":77.38,"l":75.8,"n":1074,"o":75.8,"t":"2026-10-06T13:30:00Z","v":84155,"vw":76.644611},{"c":77.73,"h":77.98,"l":76.8,"n":1831,"o":76.8,"t":"2026-10-06T13:45:00Z","v":118859,"vw":77.323411},{"c":77.76,"h":78.41,"l":77.435,"n":1570,"o":77.86,"t":"2026-10-06T14:00:00Z","v":110275,"vw":77.905887},{"c":77.2,"h":78.06,"l":77.0305,"n":990,"o":77.71,"t":"2026-10-06T14:15:00Z","v":40181,"vw":77.657452},{"c":77.25,"h":77.55,"l":76.31,"n":923,"o":77.2,"t":"2026-10-06T14:30:00Z","v":47820,"vw":76.809902},{"c":76.74,"h":77.4,"l":76.74,"n":971,"o":77.315,"t":"2026-10-06T14:45:00Z","v":45995,"vw":77.111367},{"c":77.55,"h":77.67,"l":76.6408,"n":672,"o":76.86,"t":"2026-10-06T15:00:00Z","v":26510,"vw":77.233002},{"c":77.175,"h":77.65,"l":77.115,"n":1247,"o":77.65,"t":"2026-10-06T15:15:00Z","v":63522,"vw":77.456397},{"c":77.315,"h":77.48,"l":76.95,"n":980,"o":77.15,"t":"2026-10-06T15:30:00Z","v":39499,"vw":77.170096},{"c":76.9,"h":77.48,"l":76.89,"n":1049,"o":77.4299,"t":"2026-10-06T15:45:00Z","v":53853,"vw":77.126874},{"c":76.905,"h":77.09,"l":76.635,"n":866,"o":77.06,"t":"2026-10-06T16:00:00Z","v":54299,"vw":76.814034},{"c":76.965,"h":77.33,"l":76.8301,"n":803,"o":76.925,"t":"2026-10-06T16:15:00Z","v":95836,"vw":76.984908},{"c":77.295,"h":77.39,"l":76.92,"n":763,"o":76.94,"t":"2026-10-06T16:30:00Z","v":37997,"vw":77.095125},{"c":77.07,"h":77.45,"l":76.84,"n":878,"o":77.29,"t":"2026-10-06T16:45:00Z","v":48324,"vw":77.210053},{"c":77.22,"h":77.325,"l":77,"n":605,"o":77.145,"t":"2026-10-06T17:00:00Z","v":33219,"vw":77.142574},{"c":78.01,"h":78.21,"l":77.18,"n":1357,"o":77.25,"t":"2026-10-06T17:15:00Z","v":122269,"vw":77.652225},{"c":78.66,"h":78.66,"l":77.99,"n":901,"o":78,"t":"2026-10-06T17:30:00Z","v":46315,"vw":78.271581},{"c":78.335,"h":78.775,"l":78.27,"n":1040,"o":78.69,"t":"2026-10-06T17:45:00Z","v":50495,"vw":78.534137},{"c":78.42,"h":78.53,"l":78.26,"n":743,"o":78.335,"t":"2026-10-06T18:00:00Z","v":37794,"vw":78.435743},{"c":78.47,"h":78.6313,"l":78.05,"n":1621,"o":78.38,"t":"2026-10-06T18:15:00Z","v":97345,"vw":78.420407},{"c":78.65,"h":78.75,"l":78.45,"n":1199,"o":78.47,"t":"2026-10-06T18:30:00Z","v":77354,"vw":78.578159},{"c":78.61,"h":78.91,"l":78.51,"n":1329,"o":78.69,"t":"2026-10-06T18:45:00Z","v":80755,"vw":78.694467},{"c":79.235,"h":79.235,"l":78.53,"n":1639,"o":78.61,"t":"2026-10-06T19:00:00Z","v":194667,"vw":78.85342},{"c":79.08,"h":79.3,"l":79.03,"n":1522,"o":79.235,"t":"2026-10-06T19:15:00Z","v":73495,"vw":79.173918},{"c":79.75,"h":80.23,"l":79.05,"n":4267,"o":79.105,"t":"2026-10-06T19:30:00Z","v":288061,"vw":79.734606},{"c":79.7,"h":80.28,"l":79.35,"n":8348,"o":79.725,"t":"2026-10-06T19:45:00Z","v":629841,"vw":79.75048},{"c":78.35,"h":79.73,"l":78.35,"n":67,"o":79.72,"t":"2026-10-06T20:00:00Z","v":479574,"vw":79.581605},{"c":79.7,"h":79.7,"l":79.7,"n":5,"o":79.7,"t":"2026-10-06T20:15:00Z","v":405,"vw":79.7},{"c":79.7,"h":79.7,"l":79.7,"n":3,"o":79.7,"t":"2026-10-06T20:30:00Z","v":160,"vw":79.7},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-06T20:45:00Z","v":100,"vw":79.7},{"c":80.1,"h":80.1,"l":79.83,"n":9,"o":79.83,"t":"2026-10-06T22:30:00Z","v":702,"vw":80.005},{"c":79.4,"h":79.4,"l":79.4,"n":5,"o":79.4,"t":"2026-10-07T08:00:00Z","v":132,"vw":79.4},{"c":79.4,"h":79.4,"l":79.4,"n":1,"o":79.4,"t":"2026-10-07T08:45:00Z","v":250,"vw":79.4},{"c":78.2,"h":78.23,"l":78.19,"n":171,"o":78.23,"t":"2026-10-07T09:15:00Z","v":3729,"vw":78.22048},{"c":78.11,"h":78.11,"l":78.11,"n":2,"o":78.11,"t":"2026-10-07T11:00:00Z","v":185,"vw":78.11},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-07T11:30:00Z","v":375,"vw":77.39},{"c":78.89,"h":78.89,"l":78.89,"n":1,"o":78.89,"t":"2026-10-07T12:15:00Z","v":100,"vw":78.89},{"c":77.77,"h":77.98,"l":77.77,"n":3,"o":77.98,"t":"2026-10-07T13:00:00Z","v":247,"vw":77.88625},{"c":77.5,"h":77.77,"l":77.5,"n":3,"o":77.77,"t":"2026-10-07T13:15:00Z","v":302,"vw":77.59},{"c":77.13,"h":78.25,"l":76.0701,"n":1556,"o":77.39,"t":"2026-10-07T13:30:00Z","v":142789,"vw":77.124898},{"c":77.085,"h":77.38,"l":76.33,"n":1040,"o":77.14,"t":"2026-10-07T13:45:00Z","v":47075,"vw":76.847623},{"c":76.425,"h":76.98,"l":75.85,"n":1436,"o":76.98,"t":"2026-10-07T14:00:00Z","v":72448,"vw":76.291665},{"c":76.45,"h":76.775,"l":75.98,"n":1188,"o":76.48,"t":"2026-10-07T14:15:00Z","v":102821,"vw":76.402891},{"c":76.22,"h":76.55,"l":76.02,"n":909,"o":76.55,"t":"2026-10-07T14:30:00Z","v":35100,"vw":76.229235},{"c":76.41,"h":76.69,"l":76.08,"n":813,"o":76.1,"t":"2026-10-07T14:45:00Z","v":50833,"vw":76.373594},{"c":76.16,"h":76.44,"l":75.8701,"n":738,"o":76.41,"t":"2026-10-07T15:00:00Z","v":28696,"vw":76.199418},{"c":76.18,"h":76.3,"l":75.91,"n":683,"o":76.08,"t":"2026-10-07T15:15:00Z","v":26628,"vw":76.083815},{"c":76.4,"h":76.45,"l":76.13,"n":915,"o":76.2,"t":"2026-10-07T15:30:00Z","v":37675,"vw":76.315687},{"c":75.675,"h":76.35,"l":75.4,"n":1025,"o":76.35,"t":"2026-10-07T15:45:00Z","v":48328,"vw":75.772228},{"c":75.75,"h":75.86,"l":75.54,"n":793,"o":75.6568,"t":"2026-10-07T16:00:00Z","v":23882,"vw":75.748278},{"c":75.625,"h":75.86,"l":75.51,"n":653,"o":75.7,"t":"2026-10-07T16:15:00Z","v":26297,"vw":75.688555},{"c":75.4775,"h":75.65,"l":75.41,"n":694,"o":75.625,"t":"2026-10-07T16:30:00Z","v":25083,"vw":75.543793},{"c":75.5,"h":75.64,"l":75.32,"n":794,"o":75.52,"t":"2026-10-07T16:45:00Z","v":30623,"vw":75.472107},{"c":76.03,"h":76.03,"l":75.35,"n":1040,"o":75.48,"t":"2026-10-07T17:00:00Z","v":40379,"vw":75.698445},{"c":76.03,"h":76.26,"l":75.95,"n":1120,"o":76.05,"t":"2026-10-07T17:15:00Z","v":50271,"vw":76.097944},{"c":75.95,"h":76.05,"l":75.78,"n":779,"o":76.015,"t":"2026-10-07T17:30:00Z","v":32595,"vw":75.911367},{"c":75.9,"h":75.99,"l":75.76,"n":689,"o":75.875,"t":"2026-10-07T17:45:00Z","v":21024,"vw":75.860782},{"c":75.96,"h":75.98,"l":75.525,"n":781,"o":75.81,"t":"2026-10-07T18:00:00Z","v":34310,"vw":75.757015},{"c":76.075,"h":76.2,"l":75.96,"n":880,"o":75.96,"t":"2026-10-07T18:15:00Z","v":43217,"vw":76.08301},{"c":76.165,"h":76.175,"l":75.85,"n":1101,"o":76.15,"t":"2026-10-07T18:30:00Z","v":60832,"vw":75.993916},{"c":76.155,"h":76.3099,"l":75.97,"n":863,"o":76.17,"t":"2026-10-07T18:45:00Z","v":37229,"vw":76.16801},{"c":76.1,"h":76.39,"l":75.97,"n":1530,"o":76.155,"t":"2026-10-07T19:00:00Z","v":84912,"vw":76.229403},{"c":76,"h":76.22,"l":75.79,"n":1580,"o":76.155,"t":"2026-10-07T19:15:00Z","v":144477,"vw":76.01981},{"c":76.52,"h":76.53,"l":76,"n":2263,"o":76,"t":"2026-10-07T19:30:00Z","v":141969,"vw":76.221536},{"c":76.45,"h":76.54,"l":76.08,"n":5107,"o":76.46,"t":"2026-10-07T19:45:00Z","v":402850,"vw":76.290289},{"c":76.46,"h":76.46,"l":76.46,"n":42,"o":76.46,"t":"2026-10-07T20:00:00Z","v":261655,"vw":76.46},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-07T20:15:00Z","v":200,"vw":77},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-07T20:30:00Z","v":1520,"vw":77},{"c":77,"h":77.28,"l":77,"n":23,"o":77.28,"t":"2026-10-07T21:45:00Z","v":562,"vw":77.090032},{"c":76.01,"h":76.01,"l":76.01,"n":5,"o":76.01,"t":"2026-10-08T08:00:00Z","v":277,"vw":76.01},{"c":75.5,"h":75.5,"l":75.5,"n":17,"o":75.5,"t":"2026-10-08T10:00:00Z","v":256,"vw":75.5},{"c":75,"h":75.11,"l":75,"n":7,"o":75.02,"t":"2026-10-08T10:15:00Z","v":837,"vw":75.0372},{"c":75.11,"h":75.11,"l":75.11,"n":2,"o":75.11,"t":"2026-10-08T10:30:00Z","v":200,"vw":75.11},{"c":75.11,"h":75.11,"l":75.11,"n":2,"o":75.11,"t":"2026-10-08T10:45:00Z","v":140,"vw":75.11},{"c":75.24,"h":75.24,"l":75.24,"n":1,"o":75.24,"t":"2026-10-08T11:15:00Z","v":132,"vw":75.24},{"c":75.2,"h":75.24,"l":75.18,"n":25,"o":75.24,"t":"2026-10-08T12:00:00Z","v":4209,"vw":75.198872},{"c":74.6,"h":75.45,"l":74.3504,"n":642,"o":75.04,"t":"2026-10-08T13:30:00Z","v":51964,"vw":74.920611},{"c":72.9976,"h":74.685,"l":72.915,"n":1225,"o":74.685,"t":"2026-10-08T13:45:00Z","v":62058,"vw":73.783773},{"c":73.43,"h":74.0398,"l":72.85,"n":1036,"o":72.93,"t":"2026-10-08T14:00:00Z","v":59735,"vw":73.535292},{"c":73.445,"h":73.84,"l":73.2721,"n":825,"o":73.6,"t":"2026-10-08T14:15:00Z","v":51302,"vw":73.546002},{"c":72.49,"h":73.44,"l":72.2701,"n":1396,"o":73.44,"t":"2026-10-08T14:30:00Z","v":101269,"vw":72.814413},{"c":73.14,"h":73.2,"l":71.96,"n":1378,"o":72.49,"t":"2026-10-08T14:45:00Z","v":87130,"vw":72.47382},{"c":72.92,"h":73.53,"l":72.795,"n":1073,"o":73.14,"t":"2026-10-08T15:00:00Z","v":57052,"vw":73.080122},{"c":72.85,"h":73.2,"l":72.61,"n":1017,"o":72.81,"t":"2026-10-08T15:15:00Z","v":42192,"vw":72.855552},{"c":72.98,"h":72.98,"l":72.23,"n":930,"o":72.66,"t":"2026-10-08T15:30:00Z","v":38136,"vw":72.569153},{"c":72.85,"h":73.12,"l":72.79,"n":828,"o":72.99,"t":"2026-10-08T15:45:00Z","v":35727,"vw":72.929823},{"c":72.885,"h":73.01,"l":72.615,"n":733,"o":72.83,"t":"2026-10-08T16:00:00Z","v":33527,"vw":72.811871},{"c":72.9,"h":73.49,"l":72.79,"n":1316,"o":72.83,"t":"2026-10-08T16:15:00Z","v":58706,"vw":73.062351},{"c":72.189,"h":73.15,"l":72.125,"n":1175,"o":72.92,"t":"2026-10-08T16:30:00Z","v":92510,"vw":72.491003},{"c":70.75,"h":72.209,"l":70.3459,"n":2224,"o":72.185,"t":"2026-10-08T16:45:00Z","v":138289,"vw":71.165106},{"c":71.265,"h":71.42,"l":70.17,"n":1489,"o":70.92,"t":"2026-10-08T17:00:00Z","v":99840,"vw":70.921154},{"c":70.92,"h":71.36,"l":70.53,"n":1619,"o":71.265,"t":"2026-10-08T17:15:00Z","v":105578,"vw":70.843849},{"c":71.225,"h":71.57,"l":70.75,"n":1461,"o":71.05,"t":"2026-10-08T17:30:00Z","v":112834,"vw":71.121428},{"c":71.36,"h":71.46,"l":70.98,"n":1223,"o":71.3,"t":"2026-10-08T17:45:00Z","v":58783,"vw":71.232855},{"c":72.72,"h":72.72,"l":71.1,"n":2057,"o":71.36,"t":"2026-10-08T18:00:00Z","v":153583,"vw":71.652303},{"c":72.69,"h":73.165,"l":72.57,"n":1459,"o":72.72,"t":"2026-10-08T18:15:00Z","v":148783,"vw":72.840848},{"c":72.29,"h":72.83,"l":71.93,"n":1626,"o":72.735,"t":"2026-10-08T18:30:00Z","v":105395,"vw":72.274186},{"c":71.775,"h":72.2478,"l":71.71,"n":1362,"o":72.2478,"t":"2026-10-08T18:45:00Z","v":92719,"vw":72.051244},{"c":71.825,"h":71.86,"l":71.435,"n":1270,"o":71.82,"t":"2026-10-08T19:00:00Z","v":59827,"vw":71.675475},{"c":71.965,"h":72.44,"l":71.64,"n":1596,"o":71.825,"t":"2026-10-08T19:15:00Z","v":135235,"vw":72.060942},{"c":72.04,"h":72.2,"l":71.64,"n":1601,"o":71.965,"t":"2026-10-08T19:30:00Z","v":118494,"vw":72.015013},{"c":73.08,"h":73.26,"l":72.045,"n":7110,"o":72.1,"t":"2026-10-08T19:45:00Z","v":425626,"vw":73.050401},{"c":73.08,"h":73.12,"l":73.08,"n":43,"o":73.1,"t":"2026-10-08T20:00:00Z","v":331829,"vw":73.080037},{"c":73.0899,"h":73.0899,"l":73.0899,"n":1,"o":73.0899,"t":"2026-10-08T21:00:00Z","v":275,"vw":73.0899},{"c":74.54,"h":74.54,"l":74.54,"n":1,"o":74.54,"t":"2026-10-08T21:45:00Z","v":150,"vw":74.54},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-08T23:00:00Z","v":199,"vw":73.5},{"c":74.93,"h":74.93,"l":74.93,"n":3,"o":74.93,"t":"2026-10-09T08:00:00Z","v":210,"vw":74.93},{"c":75.877,"h":75.877,"l":75.877,"n":1,"o":75.877,"t":"2026-10-09T12:15:00Z","v":125,"vw":75.877},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-09T12:30:00Z","v":276,"vw":73.85},{"c":74.76,"h":74.76,"l":74.76,"n":1,"o":74.76,"t":"2026-10-09T12:45:00Z","v":300,"vw":74.76},{"c":74.29,"h":75.24,"l":73.62,"n":609,"o":74.56,"t":"2026-10-09T13:30:00Z","v":49526,"vw":74.506809},{"c":74.42,"h":74.44,"l":73.375,"n":505,"o":74.25,"t":"2026-10-09T13:45:00Z","v":33868,"vw":73.78389},{"c":74.575,"h":74.91,"l":73.95,"n":605,"o":74.49,"t":"2026-10-09T14:00:00Z","v":31995,"vw":74.451302},{"c":75.065,"h":75.405,"l":74.36,"n":616,"o":74.36,"t":"2026-10-09T14:15:00Z","v":28457,"vw":74.921012},{"c":75.185,"h":75.34,"l":75.06,"n":468,"o":75.09,"t":"2026-10-09T14:30:00Z","v":18027,"vw":75.17267},{"c":76.2,"h":76.26,"l":75.1082,"n":981,"o":75.36,"t":"2026-10-09T14:45:00Z","v":45822,"vw":75.761199},{"c":75.81,"h":76.55,"l":75.65,"n":832,"o":76.2387,"t":"2026-10-09T15:00:00Z","v":107966,"vw":75.925637},{"c":75.97,"h":76.18,"l":75.8,"n":466,"o":75.93,"t":"2026-10-09T15:15:00Z","v":27203,"vw":75.98833},{"c":76.02,"h":76.075,"l":75.71,"n":549,"o":75.84,"t":"2026-10-09T15:30:00Z","v":25557,"vw":75.902181},{"c":75.86,"h":76.1,"l":75.79,"n":422,"o":76.05,"t":"2026-10-09T15:45:00Z","v":28817,"vw":75.95386},{"c":75.465,"h":75.9,"l":75.2965,"n":763,"o":75.9,"t":"2026-10-09T16:00:00Z","v":48762,"vw":75.504857},{"c":75.48,"h":75.6,"l":75.35,"n":786,"o":75.465,"t":"2026-10-09T16:15:00Z","v":35122,"vw":75.484013},{"c":75.6925,"h":75.6925,"l":75.5,"n":519,"o":75.51,"t":"2026-10-09T16:30:00Z","v":16390,"vw":75.563826},{"c":75.55,"h":75.81,"l":75.55,"n":632,"o":75.685,"t":"2026-10-09T16:45:00Z","v":40065,"vw":75.74789},{"c":75.5501,"h":75.73,"l":75.545,"n":466,"o":75.545,"t":"2026-10-09T17:00:00Z","v":17573,"vw":75.642636},{"c":75.42,"h":75.67,"l":75.24,"n":711,"o":75.56,"t":"2026-10-09T17:15:00Z","v":77539,"vw":75.368185},{"c":75.675,"h":75.75,"l":75.35,"n":568,"o":75.45,"t":"2026-10-09T17:30:00Z","v":37987,"vw":75.553973},{"c":75.97,"h":76.105,"l":75.6,"n":499,"o":75.6525,"t":"2026-10-09T17:45:00Z","v":19766,"vw":75.885338},{"c":76.455,"h":76.475,"l":75.825,"n":705,"o":75.92,"t":"2026-10-09T18:00:00Z","v":28851,"vw":76.101949},{"c":76.445,"h":76.6,"l":76.38,"n":863,"o":76.38,"t":"2026-10-09T18:15:00Z","v":44771,"vw":76.468006},{"c":76.51,"h":76.65,"l":76.3,"n":833,"o":76.47,"t":"2026-10-09T18:30:00Z","v":39653,"vw":76.482335},{"c":76.925,"h":77.06,"l":76.505,"n":1096,"o":76.505,"t":"2026-10-09T18:45:00Z","v":39424,"vw":76.869679},{"c":76.73,"h":77.18,"l":76.67,"n":1209,"o":76.925,"t":"2026-10-09T19:00:00Z","v":61474,"vw":76.884694},{"c":76.58,"h":76.87,"l":76.395,"n":1217,"o":76.755,"t":"2026-10-09T19:15:00Z","v":49441,"vw":76.685667},{"c":76.55,"h":76.93,"l":76.52,"n":1338,"o":76.58,"t":"2026-10-09T19:30:00Z","v":62031,"vw":76.696547},{"c":76.42,"h":76.56,"l":75.68,"n":4142,"o":76.55,"t":"2026-10-09T19:45:00Z","v":289567,"vw":76.147777},{"c":76.4,"h":76.4,"l":76.4,"n":39,"o":76.4,"t":"2026-10-09T20:00:00Z","v":212381,"vw":76.4},{"c":76.39,"h":76.39,"l":76.39,"n":2,"o":76.39,"t":"2026-10-09T21:15:00Z","v":102,"vw":76.39},{"c":77.1859,"h":77.1859,"l":77.1859,"n":1,"o":77.1859,"t":"2026-10-09T23:45:00Z","v":100,"vw":77.1859},{"c":76.06,"h":76.06,"l":76.06,"n":1,"o":76.06,"t":"2026-10-12T08:45:00Z","v":181,"vw":76.06},{"c":76.22,"h":76.22,"l":76.22,"n":3,"o":76.22,"t":"2026-10-12T13:00:00Z","v":150,"vw":76.22},{"c":74.91,"h":74.91,"l":74.91,"n":9,"o":74.91,"t":"2026-10-12T13:15:00Z","v":201,"vw":74.91},{"c":76.78,"h":76.835,"l":75.11,"n":450,"o":76.32,"t":"2026-10-12T13:30:00Z","v":43669,"vw":76.173688},{"c":77.18,"h":78.49,"l":76.415,"n":812,"o":76.415,"t":"2026-10-12T13:45:00Z","v":65585,"vw":77.723658},{"c":77.87,"h":77.875,"l":76.68,"n":744,"o":77.435,"t":"2026-10-12T14:00:00Z","v":37101,"vw":77.467319},{"c":77.53,"h":77.96,"l":77.31,"n":609,"o":77.79,"t":"2026-10-12T14:15:00Z","v":34011,"vw":77.581446},{"c":77.78,"h":78.1,"l":77.4,"n":881,"o":77.57,"t":"2026-10-12T14:30:00Z","v":51795,"vw":77.805014},{"c":77.41,"h":77.895,"l":77.41,"n":825,"o":77.78,"t":"2026-10-12T14:45:00Z","v":33126,"vw":77.683359},{"c":77.29,"h":77.54,"l":76.96,"n":711,"o":77.225,"t":"2026-10-12T15:00:00Z","v":38039,"vw":77.159383},{"c":76.63,"h":77.425,"l":76.62,"n":906,"o":77.3,"t":"2026-10-12T15:15:00Z","v":64981,"vw":76.95919},{"c":77.21,"h":77.46,"l":76.51,"n":973,"o":76.62,"t":"2026-10-12T15:30:00Z","v":74317,"vw":76.945033},{"c":77.485,"h":77.59,"l":77.21,"n":427,"o":77.33,"t":"2026-10-12T15:45:00Z","v":14872,"vw":77.40232},{"c":77.7,"h":77.785,"l":77.44,"n":634,"o":77.44,"t":"2026-10-12T16:00:00Z","v":20205,"vw":77.648754},{"c":77.46,"h":77.7444,"l":77.37,"n":832,"o":77.7444,"t":"2026-10-12T16:15:00Z","v":43866,"vw":77.463447},{"c":77.51,"h":77.59,"l":77.4,"n":689,"o":77.53,"t":"2026-10-12T16:30:00Z","v":27969,"vw":77.470344},{"c":77.26,"h":77.68,"l":77.181,"n":866,"o":77.42,"t":"2026-10-12T16:45:00Z","v":57346,"vw":77.33184},{"c":77.285,"h":77.56,"l":77.28,"n":486,"o":77.33,"t":"2026-10-12T17:00:00Z","v":21788,"vw":77.372616},{"c":77.5275,"h":77.54,"l":77.12,"n":769,"o":77.28,"t":"2026-10-12T17:15:00Z","v":55491,"vw":77.386404},{"c":77.41,"h":77.5275,"l":77.31,"n":603,"o":77.44,"t":"2026-10-12T17:30:00Z","v":22349,"vw":77.422203},{"c":77.17,"h":77.4117,"l":77.08,"n":547,"o":77.38,"t":"2026-10-12T17:45:00Z","v":18142,"vw":77.222831},{"c":77.245,"h":77.3,"l":77.09,"n":643,"o":77.155,"t":"2026-10-12T18:00:00Z","v":21699,"vw":77.19672},{"c":77.49,"h":77.645,"l":77.17,"n":1076,"o":77.256,"t":"2026-10-12T18:15:00Z","v":42866,"vw":77.469959},{"c":77.62,"h":77.735,"l":77.41,"n":993,"o":77.51,"t":"2026-10-12T18:30:00Z","v":37691,"vw":77.565602},{"c":78.06,"h":78.14,"l":77.62,"n":1442,"o":77.62,"t":"2026-10-12T18:45:00Z","v":121660,"vw":77.940243},{"c":78.775,"h":78.82,"l":78.035,"n":1859,"o":78.06,"t":"2026-10-12T19:00:00Z","v":130812,"vw":78.415794},{"c":78.215,"h":78.775,"l":77.98,"n":2005,"o":78.775,"t":"2026-10-12T19:15:00Z","v":99644,"vw":78.419887},{"c":78.54,"h":78.72,"l":77.8091,"n":2074,"o":78.215,"t":"2026-10-12T19:30:00Z","v":93675,"vw":78.297303},{"c":79.28,"h":79.31,"l":78.23,"n":6499,"o":78.695,"t":"2026-10-12T19:45:00Z","v":440756,"vw":78.871993},{"c":79.28,"h":79.28,"l":79.27,"n":32,"o":79.28,"t":"2026-10-12T20:00:00Z","v":485553,"vw":79.279947},{"c":79.26,"h":79.26,"l":79.26,"n":1,"o":79.26,"t":"2026-10-12T21:45:00Z","v":100,"vw":79.26},{"c":78,"h":79.2,"l":78,"n":7,"o":79.2,"t":"2026-10-12T22:15:00Z","v":1531,"vw":78.392477},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-12T23:00:00Z","v":140,"vw":78.9},{"c":78.47,"h":78.47,"l":78.47,"n":3,"o":78.47,"t":"2026-10-13T08:00:00Z","v":240,"vw":78.47},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-13T11:00:00Z","v":2100,"vw":78.3},{"c":77.18,"h":77.18,"l":77.18,"n":1,"o":77.18,"t":"2026-10-13T11:45:00Z","v":111,"vw":77.18},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-13T12:00:00Z","v":765,"vw":77.6},{"c":77.1197,"h":77.1197,"l":77.1197,"n":1,"o":77.1197,"t":"2026-10-13T12:15:00Z","v":100,"vw":77.1197},{"c":77.77,"h":77.77,"l":77.77,"n":1,"o":77.77,"t":"2026-10-13T12:30:00Z","v":100,"vw":77.77},{"c":77.13,"h":77.13,"l":77.13,"n":13,"o":77.13,"t":"2026-10-13T13:00:00Z","v":329,"vw":77.13},{"c":76.114,"h":76.114,"l":76.114,"n":3,"o":76.114,"t":"2026-10-13T13:15:00Z","v":114,"vw":76.114},{"c":77.2225,"h":77.27,"l":75,"n":1528,"o":76.25,"t":"2026-10-13T13:30:00Z","v":205468,"vw":76.17949},{"c":77.725,"h":78,"l":76.15,"n":1426,"o":77.27,"t":"2026-10-13T13:45:00Z","v":103743,"vw":76.992877},{"c":78.715,"h":78.83,"l":77.58,"n":1112,"o":77.92,"t":"2026-10-13T14:00:00Z","v":118948,"vw":78.073055},{"c":78.15,"h":78.98,"l":77.96,"n":1055,"o":78.7,"t":"2026-10-13T14:15:00Z","v":76821,"vw":78.532598},{"c":77.385,"h":78.12,"l":77.0623,"n":1268,"o":78,"t":"2026-10-13T14:30:00Z","v":80096,"vw":77.641908},{"c":77.825,"h":78,"l":77.3,"n":1528,"o":77.42,"t":"2026-10-13T14:45:00Z","v":132035,"vw":77.553088},{"c":77.5,"h":77.87,"l":77.4,"n":985,"o":77.75,"t":"2026-10-13T15:00:00Z","v":56766,"vw":77.615925},{"c":76.005,"h":77.42,"l":75.93,"n":1260,"o":77.42,"t":"2026-10-13T15:15:00Z","v":88901,"vw":76.622288},{"c":75.24,"h":76.06,"l":75.15,"n":1734,"o":76.06,"t":"2026-10-13T15:30:00Z","v":141515,"vw":75.574947},{"c":76.275,"h":76.5912,"l":75.05,"n":1595,"o":75.24,"t":"2026-10-13T15:45:00Z","v":203141,"vw":75.42819},{"c":76.75,"h":76.82,"l":76.12,"n":789,"o":76.2,"t":"2026-10-13T16:00:00Z","v":54708,"vw":76.47999},{"c":77.04,"h":77.23,"l":76.66,"n":1132,"o":76.75,"t":"2026-10-13T16:15:00Z","v":88898,"vw":76.968444},{"c":77.39,"h":77.67,"l":77.065,"n":780,"o":77.065,"t":"2026-10-13T16:30:00Z","v":32069,"vw":77.38064},{"c":76.82,"h":77.58,"l":76.82,"n":886,"o":77.5,"t":"2026-10-13T16:45:00Z","v":48009,"vw":77.218884},{"c":77.3,"h":77.43,"l":76.675,"n":780,"o":76.89,"t":"2026-10-13T17:00:00Z","v":38437,"vw":77.055664},{"c":77.38,"h":77.71,"l":77.3201,"n":718,"o":77.35,"t":"2026-10-13T17:15:00Z","v":38489,"vw":77.468034},{"c":77.89,"h":77.89,"l":77.42,"n":736,"o":77.44,"t":"2026-10-13T17:30:00Z","v":49031,"vw":77.61007},{"c":77.59,"h":77.93,"l":77.39,"n":1171,"o":77.92,"t":"2026-10-13T17:45:00Z","v":60147,"vw":77.581119},{"c":78.01,"h":78.36,"l":77.49,"n":1079,"o":77.49,"t":"2026-10-13T18:00:00Z","v":62355,"vw":77.957705},{"c":78.005,"h":78.29,"l":77.96,"n":1303,"o":78.065,"t":"2026-10-13T18:15:00Z","v":67932,"vw":78.133651},{"c":77.315,"h":78.02,"l":77.08,"n":1418,"o":77.95,"t":"2026-10-13T18:30:00Z","v":69874,"vw":77.62614},{"c":77.93,"h":77.93,"l":77.02,"n":1026,"o":77.25,"t":"2026-10-13T18:45:00Z","v":45323,"vw":77.507224},{"c":77.88,"h":78.0262,"l":77.71,"n":659,"o":77.875,"t":"2026-10-13T19:00:00Z","v":32434,"vw":77.858515},{"c":77.865,"h":78.13,"l":77.78,"n":1122,"o":77.87,"t":"2026-10-13T19:15:00Z","v":43836,"vw":77.970834},{"c":77.93,"h":78.035,"l":77.76,"n":1675,"o":77.97,"t":"2026-10-13T19:30:00Z","v":62154,"vw":77.897209},{"c":77.77,"h":78.46,"l":77.66,"n":4940,"o":77.935,"t":"2026-10-13T19:45:00Z","v":267216,"vw":77.932146},{"c":75.98,"h":77.83,"l":75.98,"n":43,"o":77.83,"t":"2026-10-13T20:00:00Z","v":254833,"vw":77.829221},{"c":75.49,"h":75.49,"l":75.49,"n":1,"o":75.49,"t":"2026-10-13T22:45:00Z","v":120,"vw":75.49},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-13T23:00:00Z","v":300,"vw":79},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-14T08:00:00Z","v":902,"vw":77.95},{"c":77.54,"h":77.7,"l":77.4042,"n":18,"o":77.7,"t":"2026-10-14T12:15:00Z","v":1052,"vw":77.592971},{"c":76.7,"h":76.7,"l":76.7,"n":2,"o":76.7,"t":"2026-10-14T12:30:00Z","v":2001,"vw":76.7},{"c":75.445,"h":76.94,"l":74.23,"n":1088,"o":76.27,"t":"2026-10-14T13:30:00Z","v":157760,"vw":75.621306},{"c":74.13,"h":75.99,"l":74.13,"n":906,"o":75.44,"t":"2026-10-14T13:45:00Z","v":65462,"vw":75.043129},{"c":73.7657,"h":74.35,"l":73.4,"n":2021,"o":74.12,"t":"2026-10-14T14:00:00Z","v":155281,"vw":73.878613},{"c":72.815,"h":74.15,"l":72.52,"n":1638,"o":73.885,"t":"2026-10-14T14:15:00Z","v":214630,"vw":73.050634},{"c":72.75,"h":73.045,"l":71.77,"n":2282,"o":72.715,"t":"2026-10-14T14:30:00Z","v":228964,"vw":72.497546},{"c":72.825,"h":73.14,"l":72.29,"n":1166,"o":72.75,"t":"2026-10-14T14:45:00Z","v":131813,"vw":72.66404},{"c":72.28,"h":72.995,"l":71.985,"n":899,"o":72.82,"t":"2026-10-14T15:00:00Z","v":115643,"vw":72.381898},{"c":71.905,"h":72.53,"l":71.81,"n":1074,"o":72.235,"t":"2026-10-14T15:15:00Z","v":122196,"vw":72.130218},{"c":70.805,"h":72.19,"l":70.7,"n":1646,"o":71.9125,"t":"2026-10-14T15:30:00Z","v":110325,"vw":71.259773},{"c":70.725,"h":71.1,"l":70.03,"n":2214,"o":70.98,"t":"2026-10-14T15:45:00Z","v":144519,"vw":70.622099},{"c":69.54,"h":70.81,"l":69.37,"n":1943,"o":70.76,"t":"2026-10-14T16:00:00Z","v":144501,"vw":70.092106},{"c":69.4,"h":70.15,"l":69.3001,"n":1907,"o":69.4302,"t":"2026-10-14T16:15:00Z","v":165141,"vw":69.762729},{"c":70.26,"h":70.26,"l":69.01,"n":1651,"o":69.39,"t":"2026-10-14T16:30:00Z","v":160973,"vw":69.598944},{"c":70.95,"h":71.045,"l":70.285,"n":1399,"o":70.32,"t":"2026-10-14T16:45:00Z","v":84373,"vw":70.7752},{"c":70.82,"h":71.46,"l":70.6401,"n":1255,"o":70.99,"t":"2026-10-14T17:00:00Z","v":79908,"vw":70.974661},{"c":69.6525,"h":70.84,"l":69.58,"n":1410,"o":70.78,"t":"2026-10-14T17:15:00Z","v":117937,"vw":70.255385},{"c":69.305,"h":69.73,"l":69.09,"n":1915,"o":69.655,"t":"2026-10-14T17:30:00Z","v":143585,"vw":69.393355},{"c":68.35,"h":69.305,"l":67.485,"n":2490,"o":69.23,"t":"2026-10-14T17:45:00Z","v":222726,"vw":68.399281},{"c":69.755,"h":69.87,"l":68.01,"n":1546,"o":68.32,"t":"2026-10-14T18:00:00Z","v":111611,"vw":69.168363},{"c":69.845,"h":70.48,"l":69.5518,"n":1926,"o":69.8988,"t":"2026-10-14T18:15:00Z","v":271932,"vw":70.045624},{"c":70.315,"h":70.77,"l":69.81,"n":1082,"o":69.845,"t":"2026-10-14T18:30:00Z","v":65266,"vw":70.271474},{"c":69.91,"h":70.61,"l":69.71,"n":2313,"o":70.36,"t":"2026-10-14T18:45:00Z","v":232714,"vw":70.169665},{"c":70.37,"h":70.4,"l":69.14,"n":2597,"o":69.91,"t":"2026-10-14T19:00:00Z","v":219531,"vw":69.726097},{"c":70.7,"h":71.02,"l":70.215,"n":2663,"o":70.375,"t":"2026-10-14T19:15:00Z","v":220814,"vw":70.810163},{"c":70.76,"h":71,"l":70.275,"n":2611,"o":70.7,"t":"2026-10-14T19:30:00Z","v":539666,"vw":70.608379},{"c":69.39,"h":70.76,"l":69.39,"n":7753,"o":70.725,"t":"2026-10-14T19:45:00Z","v":578642,"vw":69.85933},{"c":69.04,"h":69.37,"l":69,"n":32,"o":69.37,"t":"2026-10-14T20:00:00Z","v":454445,"vw":69.369455},{"c":68.65,"h":68.85,"l":68.65,"n":4,"o":68.77,"t":"2026-10-14T20:30:00Z","v":633,"vw":68.779558},{"c":69.5017,"h":69.5017,"l":69.5017,"n":1,"o":69.5017,"t":"2026-10-14T22:30:00Z","v":100,"vw":69.5017},{"c":69.4,"h":69.4,"l":69.4,"n":3,"o":69.4,"t":"2026-10-14T22:45:00Z","v":245,"vw":69.4},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-14T23:45:00Z","v":200,"vw":68},{"c":67.5029,"h":67.5029,"l":67.5029,"n":14,"o":67.5029,"t":"2026-10-15T08:00:00Z","v":3062,"vw":67.5029},{"c":67.1,"h":67.1,"l":67.1,"n":3,"o":67.1,"t":"2026-10-15T08:15:00Z","v":224,"vw":67.1},{"c":67.23,"h":67.23,"l":67.01,"n":4,"o":67.01,"t":"2026-10-15T11:30:00Z","v":419,"vw":67.069621},{"c":66.68,"h":66.68,"l":66.68,"n":1,"o":66.68,"t":"2026-10-15T11:45:00Z","v":275,"vw":66.68},{"c":66.67,"h":66.786,"l":66.67,"n":13,"o":66.68,"t":"2026-10-15T12:30:00Z","v":2027,"vw":66.686524},{"c":66.3,"h":66.3,"l":66.3,"n":1,"o":66.3,"t":"2026-10-15T13:00:00Z","v":134,"vw":66.3},{"c":65.88,"h":65.88,"l":65.75,"n":7,"o":65.75,"t":"2026-10-15T13:15:00Z","v":268,"vw":65.815},{"c":65.885,"h":66.72,"l":64.04,"n":3304,"o":65.01,"t":"2026-10-15T13:30:00Z","v":455080,"vw":65.261516},{"c":63.63,"h":65.885,"l":62.7094,"n":2482,"o":65.885,"t":"2026-10-15T13:45:00Z","v":287143,"vw":63.966021},{"c":63.24,"h":64.325,"l":62.8977,"n":2063,"o":63.63,"t":"2026-10-15T14:00:00Z","v":259916,"vw":63.611267},{"c":62.82,"h":63.73,"l":62.57,"n":2189,"o":63.24,"t":"2026-10-15T14:15:00Z","v":416219,"vw":63.208427},{"c":63.6,"h":64,"l":62.18,"n":2327,"o":62.945,"t":"2026-10-15T14:30:00Z","v":263123,"vw":63.115533},{"c":63.965,"h":64.17,"l":63.21,"n":1595,"o":63.74,"t":"2026-10-15T14:45:00Z","v":120001,"vw":63.545954},{"c":63.25,"h":64.13,"l":62.53,"n":3545,"o":63.99,"t":"2026-10-15T15:00:00Z","v":177802,"vw":63.318108},{"c":63.6,"h":64.5,"l":63.2,"n":2140,"o":63.2,"t":"2026-10-15T15:15:00Z","v":233534,"vw":63.988021},{"c":62.6025,"h":63.6699,"l":62.2,"n":1648,"o":63.6,"t":"2026-10-15T15:30:00Z","v":100961,"vw":62.788894},{"c":62.52,"h":62.77,"l":62.31,"n":1079,"o":62.62,"t":"2026-10-15T15:45:00Z","v":53992,"vw":62.556775},{"c":62.33,"h":62.98,"l":62.19,"n":1681,"o":62.58,"t":"2026-10-15T16:00:00Z","v":116342,"vw":62.478874},{"c":62,"h":62.31,"l":61.78,"n":2037,"o":62.28,"t":"2026-10-15T16:15:00Z","v":242014,"vw":62.137376},{"c":61.99,"h":62.24,"l":61.68,"n":1102,"o":62.01,"t":"2026-10-15T16:30:00Z","v":54745,"vw":61.948872},{"c":61.46,"h":62.05,"l":61.1638,"n":2050,"o":61.995,"t":"2026-10-15T16:45:00Z","v":116343,"vw":61.523712},{"c":62.195,"h":62.273,"l":61.35,"n":1491,"o":61.45,"t":"2026-10-15T17:00:00Z","v":80111,"vw":61.835677},{"c":62.225,"h":62.66,"l":62.05,"n":1401,"o":62.195,"t":"2026-10-15T17:15:00Z","v":81725,"vw":62.446889},{"c":62.38,"h":62.79,"l":62.085,"n":1319,"o":62.12,"t":"2026-10-15T17:30:00Z","v":68043,"vw":62.341971},{"c":63.18,"h":63.33,"l":62.24,"n":1681,"o":62.59,"t":"2026-10-15T17:45:00Z","v":109390,"vw":62.917619},{"c":62.685,"h":63.23,"l":62.685,"n":1809,"o":63.145,"t":"2026-10-15T18:00:00Z","v":153874,"vw":63.03235},{"c":62.935,"h":62.935,"l":62.44,"n":1282,"o":62.68,"t":"2026-10-15T18:15:00Z","v":72302,"vw":62.764081},{"c":63.05,"h":63.095,"l":62.745,"n":1450,"o":62.935,"t":"2026-10-15T18:30:00Z","v":72086,"vw":62.890608},{"c":63.845,"h":63.95,"l":62.88,"n":1572,"o":63.005,"t":"2026-10-15T18:45:00Z","v":94746,"vw":63.40808},{"c":65.13,"h":65.18,"l":63.82,"n":2706,"o":63.845,"t":"2026-10-15T19:00:00Z","v":211143,"vw":64.596222},{"c":65.03,"h":65.49,"l":64.89,"n":3480,"o":65.125,"t":"2026-10-15T19:15:00Z","v":217849,"vw":65.209344},{"c":64.49,"h":65.12,"l":64.36,"n":3676,"o":65.09,"t":"2026-10-15T19:30:00Z","v":209820,"vw":64.838978},{"c":65.13,"h":65.49,"l":64.41,"n":9635,"o":64.485,"t":"2026-10-15T19:45:00Z","v":800692,"vw":65.003861},{"c":65.08,"h":65.4,"l":65.08,"n":39,"o":65.16,"t":"2026-10-15T20:00:00Z","v":315134,"vw":65.160894},{"c":65.99,"h":65.99,"l":65.99,"n":1,"o":65.99,"t":"2026-10-15T21:45:00Z","v":100,"vw":65.99},{"c":65.4918,"h":65.4918,"l":65.4918,"n":2,"o":65.4918,"t":"2026-10-15T23:30:00Z","v":102,"vw":65.4918},{"c":66.02,"h":66.02,"l":65.5,"n":17,"o":65.5,"t":"2026-10-16T08:00:00Z","v":601,"vw":65.854395},{"c":64.82,"h":64.82,"l":64.82,"n":17,"o":64.82,"t":"2026-10-16T12:15:00Z","v":437,"vw":64.82},{"c":64.65,"h":64.65,"l":64.65,"n":5,"o":64.65,"t":"2026-10-16T12:30:00Z","v":655,"vw":64.65},{"c":64.66,"h":64.66,"l":64.65,"n":13,"o":64.655,"t":"2026-10-16T12:45:00Z","v":2030,"vw":64.656732},{"c":64.655,"h":64.655,"l":64.655,"n":9,"o":64.655,"t":"2026-10-16T13:00:00Z","v":463,"vw":64.655},{"c":64.78,"h":64.78,"l":64.78,"n":11,"o":64.78,"t":"2026-10-16T13:15:00Z","v":219,"vw":64.78},{"c":63.49,"h":65.07,"l":62.21,"n":1664,"o":64.66,"t":"2026-10-16T13:30:00Z","v":206741,"vw":63.270309},{"c":62.81,"h":63.808,"l":62.57,"n":1573,"o":63.47,"t":"2026-10-16T13:45:00Z","v":98011,"vw":63.188392},{"c":63.92,"h":63.94,"l":62.85,"n":1211,"o":62.85,"t":"2026-10-16T14:00:00Z","v":63478,"vw":63.549352},{"c":64.5,"h":64.72,"l":63.71,"n":1355,"o":63.96,"t":"2026-10-16T14:15:00Z","v":68207,"vw":64.139741},{"c":64.795,"h":65.155,"l":64.5,"n":1035,"o":64.5698,"t":"2026-10-16T14:30:00Z","v":65639,"vw":64.873237},{"c":63.6525,"h":64.84,"l":63.345,"n":1182,"o":64.84,"t":"2026-10-16T14:45:00Z","v":58442,"vw":64.229622},{"c":63.2,"h":63.75,"l":63.16,"n":1515,"o":63.645,"t":"2026-10-16T15:00:00Z","v":123164,"vw":63.299135},{"c":62.705,"h":63.48,"l":62.695,"n":1882,"o":63.3,"t":"2026-10-16T15:15:00Z","v":331066,"vw":63.086912},{"c":63.12,"h":63.12,"l":62.6402,"n":799,"o":62.75,"t":"2026-10-16T15:30:00Z","v":39011,"vw":62.859415},{"c":62.98,"h":63.39,"l":62.78,"n":865,"o":63.08,"t":"2026-10-16T15:45:00Z","v":36778,"vw":63.079006},{"c":63.245,"h":63.47,"l":62.94,"n":1594,"o":62.985,"t":"2026-10-16T16:00:00Z","v":132982,"vw":63.200079},{"c":63.72,"h":63.865,"l":63.085,"n":1569,"o":63.3,"t":"2026-10-16T16:15:00Z","v":102316,"vw":63.616582},{"c":63.64,"h":63.88,"l":63.515,"n":900,"o":63.7,"t":"2026-10-16T16:30:00Z","v":43607,"vw":63.685945},{"c":63.345,"h":63.681,"l":63.2,"n":999,"o":63.67,"t":"2026-10-16T16:45:00Z","v":56517,"vw":63.42464},{"c":63.29,"h":63.36,"l":63.0701,"n":993,"o":63.345,"t":"2026-10-16T17:00:00Z","v":50923,"vw":63.219083},{"c":63.41,"h":63.495,"l":63.005,"n":948,"o":63.3,"t":"2026-10-16T17:15:00Z","v":63290,"vw":63.260106},{"c":63.595,"h":63.6536,"l":63.1764,"n":1162,"o":63.41,"t":"2026-10-16T17:30:00Z","v":58374,"vw":63.378143},{"c":62.74,"h":63.7,"l":62.68,"n":1651,"o":63.59,"t":"2026-10-16T17:45:00Z","v":83773,"vw":63.094024},{"c":62.945,"h":62.995,"l":62.56,"n":1210,"o":62.74,"t":"2026-10-16T18:00:00Z","v":69307,"vw":62.80621},{"c":63.34,"h":63.375,"l":62.9,"n":1383,"o":62.9,"t":"2026-10-16T18:15:00Z","v":87045,"vw":63.168806},{"c":62.69,"h":63.335,"l":62.39,"n":1552,"o":63.335,"t":"2026-10-16T18:30:00Z","v":150169,"vw":62.914155},{"c":62.46,"h":62.705,"l":62.3,"n":1411,"o":62.6925,"t":"2026-10-16T18:45:00Z","v":70176,"vw":62.424391},{"c":62.7,"h":62.73,"l":62.0514,"n":2404,"o":62.43,"t":"2026-10-16T19:00:00Z","v":146665,"vw":62.383869},{"c":62.685,"h":62.84,"l":62.17,"n":1847,"o":62.655,"t":"2026-10-16T19:15:00Z","v":128034,"vw":62.627756},{"c":62.27,"h":62.795,"l":62.22,"n":3443,"o":62.685,"t":"2026-10-16T19:30:00Z","v":201373,"vw":62.449663},{"c":62.74,"h":63.04,"l":62.26,"n":7844,"o":62.27,"t":"2026-10-16T19:45:00Z","v":561617,"vw":62.813865},{"c":62.74,"h":62.74,"l":62.74,"n":18,"o":62.74,"t":"2026-10-16T20:00:00Z","v":866948,"vw":62.74},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-16T20:15:00Z","v":3619,"vw":62.74},{"c":64,"h":64.5,"l":63.81,"n":20,"o":64.5,"t":"2026-10-19T08:00:00Z","v":1188,"vw":64.164667},{"c":64,"h":64,"l":64,"n":10,"o":64,"t":"2026-10-19T08:15:00Z","v":601,"vw":64},{"c":62.74,"h":62.74,"l":62.74,"n":1,"o":62.74,"t":"2026-10-19T12:15:00Z","v":64151,"vw":62.74},{"c":64.1787,"h":65.1,"l":64.1787,"n":73,"o":64.51,"t":"2026-10-19T12:30:00Z","v":2734,"vw":64.970912},{"c":64.3861,"h":65.5,"l":64.3861,"n":27,"o":65.42,"t":"2026-10-19T13:15:00Z","v":3683,"vw":65.409637},{"c":66,"h":66.72,"l":64.25,"n":2781,"o":64.44,"t":"2026-10-19T13:30:00Z","v":575206,"vw":65.229035},{"c":66.05,"h":66.339,"l":65.61,"n":1494,"o":66.055,"t":"2026-10-19T13:45:00Z","v":104530,"vw":66.014577},{"c":65.29,"h":66.02,"l":64.855,"n":1679,"o":66.01,"t":"2026-10-19T14:00:00Z","v":133064,"vw":65.26703},{"c":66.06,"h":66.16,"l":65.41,"n":1329,"o":65.42,"t":"2026-10-19T14:15:00Z","v":85939,"vw":65.748415},{"c":65.48,"h":66.06,"l":65,"n":1227,"o":66.06,"t":"2026-10-19T14:30:00Z","v":75004,"vw":65.399402},{"c":65.895,"h":66.1,"l":65.07,"n":1734,"o":65.65,"t":"2026-10-19T14:45:00Z","v":151544,"vw":65.502548},{"c":65.93,"h":66.095,"l":65.7,"n":844,"o":65.8875,"t":"2026-10-19T15:00:00Z","v":38731,"vw":65.922186},{"c":66.395,"h":66.61,"l":65.71,"n":962,"o":65.89,"t":"2026-10-19T15:15:00Z","v":69813,"vw":66.216103},{"c":66.915,"h":67.08,"l":66.14,"n":1546,"o":66.32,"t":"2026-10-19T15:30:00Z","v":199360,"vw":66.682271},{"c":67.055,"h":67.33,"l":66.76,"n":1197,"o":66.915,"t":"2026-10-19T15:45:00Z","v":65440,"vw":67.089239},{"c":66.74,"h":67.035,"l":66.5,"n":928,"o":67,"t":"2026-10-19T16:00:00Z","v":52352,"vw":66.684224},{"c":66.545,"h":67.165,"l":66.44,"n":1625,"o":66.705,"t":"2026-10-19T16:15:00Z","v":81258,"vw":66.901283},{"c":66.45,"h":66.51,"l":66.25,"n":818,"o":66.5,"t":"2026-10-19T16:30:00Z","v":45119,"vw":66.393794},{"c":65.87,"h":66.575,"l":65.835,"n":655,"o":66.485,"t":"2026-10-19T16:45:00Z","v":37172,"vw":66.096118},{"c":65.56,"h":66.1,"l":65.42,"n":838,"o":65.92,"t":"2026-10-19T17:00:00Z","v":38814,"vw":65.825315},{"c":65.56,"h":65.79,"l":65.48,"n":1052,"o":65.57,"t":"2026-10-19T17:15:00Z","v":53959,"vw":65.609634},{"c":65.45,"h":65.58,"l":65.17,"n":676,"o":65.44,"t":"2026-10-19T17:30:00Z","v":31362,"vw":65.44906},{"c":64.88,"h":65.315,"l":64.76,"n":984,"o":65.315,"t":"2026-10-19T17:45:00Z","v":49723,"vw":65.093966},{"c":65.1513,"h":65.24,"l":64.77,"n":948,"o":64.96,"t":"2026-10-19T18:00:00Z","v":32497,"vw":65.020098},{"c":64.96,"h":65.17,"l":64.885,"n":728,"o":65.17,"t":"2026-10-19T18:15:00Z","v":28613,"vw":65.046084},{"c":65.41,"h":65.43,"l":64.77,"n":1090,"o":65.03,"t":"2026-10-19T18:30:00Z","v":32162,"vw":65.051249},{"c":65.51,"h":65.7,"l":65.32,"n":1133,"o":65.345,"t":"2026-10-19T18:45:00Z","v":38777,"vw":65.492805},{"c":65.355,"h":65.79,"l":65.3215,"n":1346,"o":65.57,"t":"2026-10-19T19:00:00Z","v":47682,"vw":65.51405},{"c":65.695,"h":66.14,"l":65.355,"n":2139,"o":65.355,"t":"2026-10-19T19:15:00Z","v":131410,"vw":65.749647},{"c":65.88,"h":66.11,"l":65.39,"n":1657,"o":65.74,"t":"2026-10-19T19:30:00Z","v":85811,"vw":65.751574},{"c":65.79,"h":65.95,"l":65.47,"n":4929,"o":65.85,"t":"2026-10-19T19:45:00Z","v":359599,"vw":65.659836},{"c":65.77,"h":65.77,"l":65.76,"n":34,"o":65.76,"t":"2026-10-19T20:00:00Z","v":338568,"vw":65.76027},{"c":65.76,"h":65.76,"l":65.76,"n":1,"o":65.76,"t":"2026-10-19T20:15:00Z","v":43402,"vw":65.76},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-10-19T21:45:00Z","v":200,"vw":66.5},{"c":68,"h":68,"l":67.77,"n":18,"o":67.77,"t":"2026-10-19T22:00:00Z","v":339,"vw":67.874545},{"c":67.9842,"h":67.9842,"l":67.9842,"n":1,"o":67.9842,"t":"2026-10-19T22:15:00Z","v":146,"vw":67.9842},{"c":67.33,"h":67.33,"l":67.33,"n":9,"o":67.33,"t":"2026-10-19T22:45:00Z","v":196,"vw":67.33},{"c":67.0003,"h":67.02,"l":67.0003,"n":8,"o":67.02,"t":"2026-10-19T23:30:00Z","v":268,"vw":67.01015},{"c":67.1,"h":67.4,"l":67.1,"n":7,"o":67.35,"t":"2026-10-19T23:45:00Z","v":1000,"vw":67.229522},{"c":65.7,"h":65.7,"l":65.29,"n":18,"o":65.29,"t":"2026-10-20T08:00:00Z","v":1333,"vw":65.564353},{"c":64.85,"h":64.85,"l":64.85,"n":11,"o":64.85,"t":"2026-10-20T10:30:00Z","v":233,"vw":64.85},{"c":64.5,"h":64.9,"l":64.5,"n":36,"o":64.9,"t":"2026-10-20T11:00:00Z","v":1662,"vw":64.805221},{"c":64.07,"h":64.26,"l":64.07,"n":17,"o":64.26,"t":"2026-10-20T11:30:00Z","v":4897,"vw":64.194792},{"c":64.1,"h":64.25,"l":64.1,"n":5,"o":64.25,"t":"2026-10-20T11:45:00Z","v":262,"vw":64.175},{"c":64,"h":64.3,"l":64,"n":18,"o":64.24,"t":"2026-10-20T12:15:00Z","v":2158,"vw":64.246123},{"c":63.4213,"h":63.4213,"l":63.4213,"n":1,"o":63.4213,"t":"2026-10-20T12:30:00Z","v":465,"vw":63.4213},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-10-20T12:45:00Z","v":100,"vw":64.67},{"c":64.67,"h":64.67,"l":64.67,"n":1,"o":64.67,"t":"2026-10-20T13:00:00Z","v":200,"vw":64.67},{"c":64.26,"h":64.26,"l":64.26,"n":35,"o":64.26,"t":"2026-10-20T13:15:00Z","v":5626,"vw":64.26},{"c":61.99,"h":65.5,"l":61.97,"n":964,"o":63.97,"t":"2026-10-20T13:30:00Z","v":87021,"vw":63.31242},{"c":63.42,"h":63.42,"l":61.85,"n":1042,"o":62.09,"t":"2026-10-20T13:45:00Z","v":107366,"vw":62.4921},{"c":64.28,"h":64.63,"l":63.33,"n":731,"o":63.44,"t":"2026-10-20T14:00:00Z","v":40038,"vw":64.070973},{"c":66.12,"h":66.52,"l":64.28,"n":1711,"o":64.47,"t":"2026-10-20T14:15:00Z","v":115141,"vw":65.462906},{"c":66.64,"h":66.7399,"l":65.92,"n":1186,"o":66.06,"t":"2026-10-20T14:30:00Z","v":53703,"vw":66.360697},{"c":66.24,"h":67.04,"l":66.17,"n":1434,"o":66.585,"t":"2026-10-20T14:45:00Z","v":104582,"vw":66.430795},{"c":64.795,"h":66.32,"l":64.64,"n":1705,"o":66.15,"t":"2026-10-20T15:00:00Z","v":109209,"vw":65.589921},{"c":64.69,"h":65.3,"l":64.52,"n":892,"o":64.77,"t":"2026-10-20T15:15:00Z","v":45017,"vw":64.991857},{"c":64.76,"h":64.88,"l":64.31,"n":1127,"o":64.69,"t":"2026-10-20T15:30:00Z","v":47729,"vw":64.479059},{"c":64.885,"h":65.065,"l":64.33,"n":986,"o":64.59,"t":"2026-10-20T15:45:00Z","v":45601,"vw":64.699704},{"c":64.585,"h":64.99,"l":64.515,"n":706,"o":64.96,"t":"2026-10-20T16:00:00Z","v":29396,"vw":64.709824},{"c":64.54,"h":64.71,"l":64.12,"n":819,"o":64.5156,"t":"2026-10-20T16:15:00Z","v":30178,"vw":64.442871},{"c":63.7,"h":64.62,"l":63.7,"n":1125,"o":64.5944,"t":"2026-10-20T16:30:00Z","v":63369,"vw":64.369276},{"c":63.065,"h":64,"l":62.99,"n":944,"o":63.7759,"t":"2026-10-20T16:45:00Z","v":30006,"vw":63.551684},{"c":62.87,"h":63.1984,"l":62.7,"n":772,"o":63.08,"t":"2026-10-20T17:00:00Z","v":32827,"vw":62.983072},{"c":63.145,"h":63.17,"l":62.88,"n":867,"o":62.88,"t":"2026-10-20T17:15:00Z","v":45668,"vw":63.058771},{"c":63.23,"h":63.375,"l":63.025,"n":788,"o":63.2,"t":"2026-10-20T17:30:00Z","v":34275,"vw":63.187948},{"c":63.58,"h":63.79,"l":63.08,"n":1097,"o":63.21,"t":"2026-10-20T17:45:00Z","v":59573,"vw":63.418891},{"c":63.61,"h":63.93,"l":63.5,"n":1131,"o":63.63,"t":"2026-10-20T18:00:00Z","v":66247,"vw":63.755834},{"c":63.365,"h":63.61,"l":63.34,"n":1063,"o":63.61,"t":"2026-10-20T18:15:00Z","v":53928,"vw":63.470566},{"c":63.33,"h":63.49,"l":63.05,"n":1506,"o":63.36,"t":"2026-10-20T18:30:00Z","v":79180,"vw":63.273874},{"c":63.36,"h":63.55,"l":63.295,"n":1112,"o":63.45,"t":"2026-10-20T18:45:00Z","v":44626,"vw":63.422987},{"c":63.54,"h":63.54,"l":63.35,"n":874,"o":63.36,"t":"2026-10-20T19:00:00Z","v":35158,"vw":63.438915},{"c":63.745,"h":63.775,"l":63.3,"n":1492,"o":63.455,"t":"2026-10-20T19:15:00Z","v":73800,"vw":63.462994},{"c":63.345,"h":63.8375,"l":63.0911,"n":2452,"o":63.705,"t":"2026-10-20T19:30:00Z","v":140943,"vw":63.325115},{"c":63.36,"h":63.47,"l":63.01,"n":5662,"o":63.42,"t":"2026-10-20T19:45:00Z","v":446489,"vw":63.218925},{"c":63.34,"h":63.34,"l":63.34,"n":42,"o":63.34,"t":"2026-10-20T20:00:00Z","v":208195,"vw":63.34},{"c":63.34,"h":63.34,"l":63.34,"n":1,"o":63.34,"t":"2026-10-20T20:15:00Z","v":23014,"vw":63.34},{"c":66,"h":67.13,"l":64.45,"n":29,"o":64.45,"t":"2026-10-20T20:45:00Z","v":1700,"vw":66.259163},{"c":66.045,"h":67.32,"l":66,"n":31,"o":66.15,"t":"2026-10-20T21:00:00Z","v":2698,"vw":66.383116},{"c":65.68,"h":65.68,"l":65.68,"n":19,"o":65.68,"t":"2026-10-20T21:30:00Z","v":456,"vw":65.68},{"c":65.845,"h":65.845,"l":65.845,"n":12,"o":65.845,"t":"2026-10-20T21:45:00Z","v":3161,"vw":65.845},{"c":66.45,"h":66.45,"l":66.45,"n":1,"o":66.45,"t":"2026-10-20T22:30:00Z","v":1000,"vw":66.45},{"c":65,"h":65.45,"l":65,"n":9,"o":65.45,"t":"2026-10-21T08:45:00Z","v":652,"vw":65.305305},{"c":66.01,"h":66.01,"l":66,"n":17,"o":66,"t":"2026-10-21T11:30:00Z","v":678,"vw":66.005248},{"c":65.93,"h":65.93,"l":65.93,"n":30,"o":65.93,"t":"2026-10-21T11:45:00Z","v":793,"vw":65.93},{"c":66.45,"h":66.45,"l":66.05,"n":60,"o":66.05,"t":"2026-10-21T12:00:00Z","v":2927,"vw":66.407643},{"c":66.42,"h":66.42,"l":66.42,"n":1,"o":66.42,"t":"2026-10-21T12:30:00Z","v":100,"vw":66.42},{"c":67.67,"h":67.67,"l":67.65,"n":13,"o":67.65,"t":"2026-10-21T13:15:00Z","v":1138,"vw":67.668182},{"c":66.035,"h":69.52,"l":65.91,"n":2862,"o":67.69,"t":"2026-10-21T13:30:00Z","v":260520,"vw":68.033426},{"c":67.225,"h":67.91,"l":66.025,"n":1823,"o":66.025,"t":"2026-10-21T13:45:00Z","v":168843,"vw":67.208329},{"c":68.08,"h":68.43,"l":67.08,"n":2141,"o":67.13,"t":"2026-10-21T14:00:00Z","v":208235,"vw":67.830905},{"c":68.715,"h":69,"l":67.91,"n":2095,"o":68.12,"t":"2026-10-21T14:15:00Z","v":181491,"vw":68.184502},{"c":69.03,"h":69.37,"l":68.73,"n":941,"o":68.735,"t":"2026-10-21T14:30:00Z","v":58911,"vw":69.091955},{"c":68.75,"h":69.635,"l":68.55,"n":1445,"o":69.04,"t":"2026-10-21T14:45:00Z","v":99245,"vw":69.25226},{"c":68.87,"h":69.02,"l":68.66,"n":747,"o":68.67,"t":"2026-10-21T15:00:00Z","v":118549,"vw":68.839553},{"c":68.76,"h":69.015,"l":68.37,"n":944,"o":68.97,"t":"2026-10-21T15:15:00Z","v":76172,"vw":68.709224},{"c":69.575,"h":69.69,"l":68.62,"n":807,"o":68.77,"t":"2026-10-21T15:30:00Z","v":41053,"vw":69.123839},{"c":69.81,"h":69.98,"l":69.63,"n":799,"o":69.64,"t":"2026-10-21T15:45:00Z","v":50253,"vw":69.786117},{"c":69.485,"h":69.67,"l":69.28,"n":1161,"o":69.67,"t":"2026-10-21T16:00:00Z","v":50366,"vw":69.518176},{"c":69.42,"h":69.52,"l":69.21,"n":800,"o":69.45,"t":"2026-10-21T16:15:00Z","v":50345,"vw":69.331863},{"c":69.84,"h":70.23,"l":69.39,"n":1025,"o":69.42,"t":"2026-10-21T16:30:00Z","v":48502,"vw":69.754354},{"c":69.96,"h":70.1,"l":69.6667,"n":842,"o":69.84,"t":"2026-10-21T16:45:00Z","v":50972,"vw":69.960005},{"c":69.91,"h":70,"l":69.58,"n":974,"o":69.96,"t":"2026-10-21T17:00:00Z","v":44468,"vw":69.799579},{"c":69.9,"h":70.19,"l":69.715,"n":1031,"o":69.875,"t":"2026-10-21T17:15:00Z","v":64422,"vw":69.961522},{"c":69.885,"h":70.29,"l":69.78,"n":1284,"o":69.9,"t":"2026-10-21T17:30:00Z","v":93644,"vw":70.078603},{"c":69.52,"h":69.97,"l":69.41,"n":1341,"o":69.89,"t":"2026-10-21T17:45:00Z","v":84994,"vw":69.627383},{"c":70.14,"h":70.25,"l":69.575,"n":1335,"o":69.63,"t":"2026-10-21T18:00:00Z","v":229896,"vw":69.753437},{"c":70.05,"h":70.34,"l":69.97,"n":924,"o":70.14,"t":"2026-10-21T18:15:00Z","v":41487,"vw":70.165159},{"c":70.05,"h":70.37,"l":70.05,"n":916,"o":70.08,"t":"2026-10-21T18:30:00Z","v":38571,"vw":70.241622},{"c":69.81,"h":70.15,"l":69.65,"n":1025,"o":70.1,"t":"2026-10-21T18:45:00Z","v":42476,"vw":69.857048},{"c":69.94,"h":70.15,"l":69.47,"n":1520,"o":69.79,"t":"2026-10-21T19:00:00Z","v":78044,"vw":69.789001},{"c":70.37,"h":70.41,"l":69.885,"n":1588,"o":69.9899,"t":"2026-10-21T19:15:00Z","v":77175,"vw":70.173637},{"c":70.15,"h":70.655,"l":70.15,"n":1910,"o":70.365,"t":"2026-10-21T19:30:00Z","v":255083,"vw":70.353127},{"c":69.37,"h":70.43,"l":69.08,"n":5877,"o":70.18,"t":"2026-10-21T19:45:00Z","v":503812,"vw":69.59143},{"c":69.37,"h":69.42,"l":69.37,"n":24,"o":69.42,"t":"2026-10-21T20:00:00Z","v":314435,"vw":69.370017},{"c":69.81,"h":69.81,"l":69.81,"n":2,"o":69.81,"t":"2026-10-21T20:15:00Z","v":110,"vw":69.81},{"c":69.28,"h":69.6085,"l":69.28,"n":11,"o":69.6085,"t":"2026-10-21T23:30:00Z","v":604,"vw":69.542275},{"c":66.96,"h":67.3,"l":66.96,"n":11,"o":67.3,"t":"2026-10-22T08:00:00Z","v":1333,"vw":67.27099},{"c":67.4925,"h":67.4925,"l":67.38,"n":7,"o":67.38,"t":"2026-10-22T11:00:00Z","v":421,"vw":67.43625},{"c":66.8,"h":67.12,"l":66.8,"n":4,"o":67.12,"t":"2026-10-22T12:45:00Z","v":785,"vw":66.883117},{"c":66.8,"h":67.05,"l":66.8,"n":25,"o":67.01,"t":"2026-10-22T13:00:00Z","v":6790,"vw":66.821759},{"c":65.79,"h":66.34,"l":65.79,"n":74,"o":66.34,"t":"2026-10-22T13:15:00Z","v":5672,"vw":66.057263},{"c":63.3,"h":67.01,"l":63.05,"n":1841,"o":65.78,"t":"2026-10-22T13:30:00Z","v":201554,"vw":64.750037},{"c":63.65,"h":63.78,"l":62.35,"n":2211,"o":63.3,"t":"2026-10-22T13:45:00Z","v":209894,"vw":63.032924},{"c":61.16,"h":63.66,"l":61.16,"n":1999,"o":63.66,"t":"2026-10-22T14:00:00Z","v":171489,"vw":62.807899},{"c":59.89,"h":61.6,"l":59.72,"n":2504,"o":61.17,"t":"2026-10-22T14:15:00Z","v":197348,"vw":60.840193},{"c":59.655,"h":59.9253,"l":59.34,"n":1728,"o":59.81,"t":"2026-10-22T14:30:00Z","v":71969,"vw":59.680366},{"c":58.3,"h":59.7672,"l":57.8046,"n":3135,"o":59.65,"t":"2026-10-22T14:45:00Z","v":254929,"vw":58.456375},{"c":57.645,"h":58.67,"l":57.59,"n":2044,"o":58.33,"t":"2026-10-22T15:00:00Z","v":149265,"vw":58.118378},{"c":57.62,"h":58.7899,"l":57.54,"n":1627,"o":57.625,"t":"2026-10-22T15:15:00Z","v":86876,"vw":58.120552},{"c":58.0106,"h":58.42,"l":57.62,"n":1692,"o":57.625,"t":"2026-10-22T15:30:00Z","v":129355,"vw":57.874507},{"c":59.15,"h":59.2615,"l":58.05,"n":1851,"o":58.11,"t":"2026-10-22T15:45:00Z","v":110876,"vw":58.637753},{"c":59.45,"h":59.59,"l":58.98,"n":1433,"o":59.16,"t":"2026-10-22T16:00:00Z","v":70253,"vw":59.301919},{"c":59.225,"h":59.54,"l":59.11,"n":1088,"o":59.375,"t":"2026-10-22T16:15:00Z","v":49597,"vw":59.272085},{"c":58.42,"h":59.15,"l":58.35,"n":993,"o":59.15,"t":"2026-10-22T16:30:00Z","v":45768,"vw":58.796569},{"c":58.61,"h":58.61,"l":58.06,"n":908,"o":58.45,"t":"2026-10-22T16:45:00Z","v":45460,"vw":58.35167},{"c":58.295,"h":58.7501,"l":58.125,"n":879,"o":58.61,"t":"2026-10-22T17:00:00Z","v":40706,"vw":58.4733},{"c":58.34,"h":58.38,"l":57.87,"n":1644,"o":58.28,"t":"2026-10-22T17:15:00Z","v":73340,"vw":58.135569},{"c":58.16,"h":58.75,"l":58.03,"n":1096,"o":58.335,"t":"2026-10-22T17:30:00Z","v":44998,"vw":58.346527},{"c":58.365,"h":58.59,"l":58.03,"n":1613,"o":58.17,"t":"2026-10-22T17:45:00Z","v":77223,"vw":58.326809},{"c":58.01,"h":58.365,"l":57.89,"n":1727,"o":58.365,"t":"2026-10-22T18:00:00Z","v":94833,"vw":58.133595},{"c":58.49,"h":58.55,"l":57.9403,"n":1595,"o":58,"t":"2026-10-22T18:15:00Z","v":127492,"vw":58.268978},{"c":58.12,"h":58.7,"l":58.0201,"n":1923,"o":58.485,"t":"2026-10-22T18:30:00Z","v":163175,"vw":58.500231},{"c":58.35,"h":58.69,"l":57.78,"n":2977,"o":58.05,"t":"2026-10-22T18:45:00Z","v":214488,"vw":58.233739},{"c":58.41,"h":58.53,"l":58.085,"n":1916,"o":58.4,"t":"2026-10-22T19:00:00Z","v":107417,"vw":58.277446},{"c":58.7824,"h":59,"l":58.18,"n":2547,"o":58.4,"t":"2026-10-22T19:15:00Z","v":147445,"vw":58.566964},{"c":58.07,"h":58.795,"l":57.79,"n":5015,"o":58.795,"t":"2026-10-22T19:30:00Z","v":317824,"vw":58.225123},{"c":58.64,"h":59.03,"l":58.05,"n":9697,"o":58.07,"t":"2026-10-22T19:45:00Z","v":762515,"vw":58.669258},{"c":58.46,"h":58.61,"l":58.21,"n":120,"o":58.61,"t":"2026-10-22T20:00:00Z","v":366887,"vw":58.607817},{"c":59.52,"h":59.52,"l":59.52,"n":1,"o":59.52,"t":"2026-10-22T20:30:00Z","v":100,"vw":59.52},{"c":59.42,"h":59.42,"l":59.42,"n":1,"o":59.42,"t":"2026-10-22T21:00:00Z","v":100,"vw":59.42},{"c":59.4642,"h":59.4642,"l":59.4642,"n":1,"o":59.4642,"t":"2026-10-22T21:15:00Z","v":150,"vw":59.4642},{"c":59.44,"h":59.44,"l":59.44,"n":6,"o":59.44,"t":"2026-10-22T21:30:00Z","v":533,"vw":59.44},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-22T21:45:00Z","v":125,"vw":59},{"c":58.6503,"h":58.75,"l":58.6503,"n":20,"o":58.75,"t":"2026-10-22T22:30:00Z","v":1738,"vw":58.680913}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0238844974709929,"strike":113.09711243677482,"iv":1.5468912211514492,"gamma":0.006870541289191882,"theta":-0.07816093553385155,"vega":0.028968592780481833,"rho":0.003778729153399131,"breakevenPct":94.57870963020787},{"delta":0.15,"premium":1.3745310801455355,"strike":89.9062160291071,"iv":1.2417195999604553,"gamma":0.01137830476290114,"theta":-0.08351297288957495,"vega":0.03850123744013247,"rho":0.005787453996827613,"breakevenPct":55.63560136819869},{"delta":0.2,"premium":1.5979257641921398,"strike":77.17248908296943,"iv":0.9813838427947598,"gamma":0.01723580786026201,"theta":-0.07931441048034935,"vega":0.04629301310043668,"rho":0.007888526274047767,"breakevenPct":34.30522068456866},{"delta":0.25,"premium":2.1212523719165084,"strike":73.57210626185959,"iv":0.9754022770398482,"gamma":0.019599620493358633,"theta":-0.08951043643263756,"vega":0.052326944971537,"rho":0.009783507906533834,"breakevenPct":29.058774863514927},{"delta":0.3,"premium":2.7776615969581746,"strike":71.1977186311787,"iv":1.0131528517110266,"gamma":0.020668821292775665,"theta":-0.10179885931558935,"vega":0.057296197718631175,"rho":0.011586714639049369,"breakevenPct":26.129585403888616},{"delta":0.35,"premium":3.4838822355289416,"strike":68.7624750499002,"iv":1.0388646706586826,"gamma":0.021496007984031937,"theta":-0.11131157684630738,"vega":0.06108403193612774,"rho":0.01335266388813767,"breakevenPct":23.181564775336422},{"delta":0.4,"premium":4.15665914221219,"strike":66.10609480812641,"iv":1.0323343115124153,"gamma":0.022624830699774265,"theta":-0.11553453724604966,"vega":0.06375936794582393,"rho":0.01514230825802702,"breakevenPct":19.799479201877226},{"delta":0.45,"premium":4.858003766478343,"strike":63.568738229755176,"iv":1.0169222222222223,"gamma":0.023486252354048963,"theta":-0.11677325800376648,"vega":0.06528700564971751,"rho":0.01691032291214857,"breakevenPct":16.66904004963917},{"delta":0.5,"premium":5.598540145985401,"strike":61.25456204379562,"iv":1.0016965328467153,"gamma":0.02399890510948905,"theta":-0.11620474452554744,"vega":0.0658,"rho":0.018649277378564783,"breakevenPct":13.985950949579152},{"delta":0.55,"premium":6.393750000000001,"strike":59.0625,"iv":0.9851875,"gamma":0.024225,"theta":-0.1136625,"vega":0.065275,"rho":0.02034847450478377,"breakevenPct":11.604288469112683},{"delta":0.6,"premium":7.351079734219268,"strike":56.98089700996678,"iv":0.985063122923588,"gamma":0.023726245847176083,"theta":-0.11124700996677742,"vega":0.06377707641196013,"rho":0.021926417445695984,"breakevenPct":9.687378827023977},{"delta":0.65,"premium":8.574537037037036,"strike":54.89351851851852,"iv":1.0106575925925925,"gamma":0.02218925925925926,"theta":-0.10984888888888888,"vega":0.061225370370370374,"rho":0.02330220419635113,"breakevenPct":8.214374957256068},{"delta":0.7,"premium":10.194907407407406,"strike":52.5787037037037,"iv":1.0640835185185185,"gamma":0.019781851851851853,"theta":-0.10873777777777778,"vega":0.05742907407407408,"rho":0.024367426292532943,"breakevenPct":7.030332515112643},{"delta":0.75,"premium":11.12472440944882,"strike":50.59842519685039,"iv":1.0069511811023621,"gamma":0.01901543307086614,"theta":-0.09455228346456693,"vega":0.05235590551181102,"rho":0.025967983665887744,"breakevenPct":5.239273467142043},{"delta":0.8,"premium":13.876445578231293,"strike":47.368197278911566,"iv":1.1261812925170067,"gamma":0.01499982993197279,"theta":-0.09336105442176872,"vega":0.04622023809523809,"rho":0.026146305964098338,"breakevenPct":4.4234093553534315},{"delta":0.85,"premium":15.109438775510203,"strike":45.24234693877551,"iv":1.0484602040816329,"gamma":0.013384183673469389,"theta":-0.07337806122448981,"vega":0.03848214285714287,"rho":0.02751128513857615,"breakevenPct":2.901069072597605},{"delta":0.9,"premium":19.054140671310765,"strike":40.76108094764208,"iv":1.160375703616569,"gamma":0.009314589608806479,"theta":-0.061111966243648286,"vega":0.028931896963665247,"rho":0.02673902738823883,"breakevenPct":1.9862159595992535}],"put":[{"delta":0.1,"premium":0.9962030418673704,"strike":41.4273844308809,"iv":1.1011267676517418,"gamma":0.00955614043377841,"theta":-0.054071850979113344,"vega":0.0288322573775604,"rho":-0.005528807541050479,"breakevenPct":31.063981959148506},{"delta":0.15,"premium":1.5568803418803419,"strike":45.26068376068376,"iv":1.046196923076923,"gamma":0.013408547008547008,"theta":-0.06838786324786325,"vega":0.03844888888888889,"rho":-0.008324121747492783,"breakevenPct":25.484092291423206},{"delta":0.2,"premium":2.4329487179487184,"strike":47.3974358974359,"iv":1.1215815384615384,"gamma":0.015117948717948719,"theta":-0.08796051282051283,"vega":0.04622666666666667,"rho":-0.011365014384575545,"breakevenPct":23.334599857993606},{"delta":0.25,"premium":3.118653846153846,"strike":50.20192307692308,"iv":1.0755946153846154,"gamma":0.017869615384615387,"theta":-0.09541384615384615,"vega":0.052520000000000004,"rho":-0.01426906334960875,"breakevenPct":19.722031718901295},{"delta":0.3,"premium":3.941323792486583,"strike":52.59838998211091,"iv":1.0593166368515208,"gamma":0.019862969588550983,"theta":-0.10265187835420393,"vega":0.05746529516994633,"rho":-0.017271814502372466,"breakevenPct":17.03867467067632},{"delta":0.35,"premium":4.880500894454382,"strike":54.8345259391771,"iv":1.05287656529517,"gamma":0.021294096601073342,"theta":-0.10837638640429337,"vega":0.06122200357781753,"rho":-0.020360745346552824,"breakevenPct":14.827332435259981},{"delta":0.4,"premium":6.054328621908128,"strike":57.04505300353357,"iv":1.0660609540636041,"gamma":0.021890812720848054,"theta":-0.11403533568904593,"vega":0.0637904593639576,"rho":-0.023633865127511818,"breakevenPct":13.059738174185908},{"delta":0.45,"premium":7.079095563139932,"strike":59.19368600682594,"iv":1.0443044368600682,"gamma":0.02288071672354949,"theta":-0.11391279863481228,"vega":0.06531621160409556,"rho":-0.026790018011135164,"breakevenPct":11.143522806045315},{"delta":0.5,"premium":8.194273504273504,"strike":61.32905982905983,"iv":1.02250547008547,"gamma":0.023565811965811968,"theta":-0.11191777777777778,"vega":0.0658,"rho":-0.03001524477827657,"breakevenPct":9.404067285612655},{"delta":0.55,"premium":9.663600000000002,"strike":63.63,"iv":1.0238248,"gamma":0.0233932,"theta":-0.1107452,"vega":0.0653028,"rho":-0.03351513261803296,"breakevenPct":7.986148408448041},{"delta":0.6,"premium":11.181118314424635,"strike":65.91572123176661,"iv":1.0173826580226906,"gamma":0.022936628849270665,"theta":-0.10677082658022691,"vega":0.06367439222042139,"rho":-0.03705127631953529,"breakevenPct":6.676346212479773},{"delta":0.65,"premium":12.653094059405943,"strike":68.17450495049505,"iv":0.9923925742574258,"gamma":0.022568316831683168,"theta":-0.09917945544554456,"vega":0.061171534653465344,"rho":-0.04055140895893266,"breakevenPct":5.334822002463572},{"delta":0.7,"premium":14.920833333333333,"strike":71.04166666666666,"iv":1.0030666666666668,"gamma":0.020900000000000002,"theta":-0.09320833333333334,"vega":0.05736666666666667,"rho":-0.04467209706786275,"breakevenPct":4.312794080621357},{"delta":0.75,"premium":16.902934782608693,"strike":73.65760869565217,"iv":0.9793499999999999,"gamma":0.019551739130434783,"theta":-0.08196760869565219,"vega":0.05239217391304348,"rho":-0.04856823177958908,"breakevenPct":3.2320825076027315},{"delta":0.8,"premium":20.36148648648649,"strike":77.6266891891892,"iv":1.0005861486486487,"gamma":0.016918918918918918,"theta":-0.07260472972972971,"vega":0.04627702702702702,"rho":-0.053623286987557826,"breakevenPct":2.3616201405573345},{"delta":0.85,"premium":25.236018957345973,"strike":82.9739336492891,"iv":1.0301317535545025,"gamma":0.013634597156398103,"theta":-0.06024454976303318,"vega":0.038460663507109,"rho":-0.059803270360724865,"breakevenPct":1.5556362167915094},{"delta":0.9,"premium":30.790000000000077,"strike":89.00000000000007,"iv":1.0284000000000018,"gamma":0.01037999999999998,"theta":-0.042460000000000074,"vega":0.028979999999999992,"rho":-0.06651627679560851,"breakevenPct":0.750720797677079}]},"raw":{"call":[{"delta":0.1,"premium":1.0238844974709929,"strike":113.09711243677482,"iv":1.5468912211514492,"gamma":0.006870541289191882,"theta":-0.07816093553385155,"vega":0.028968592780481833,"rho":0.003778729153399131,"breakevenPct":94.57870963020787},{"delta":0.15,"premium":1.3745310801455355,"strike":89.9062160291071,"iv":1.2417195999604553,"gamma":0.01137830476290114,"theta":-0.08351297288957495,"vega":0.03850123744013247,"rho":0.005787453996827613,"breakevenPct":55.63560136819869},{"delta":0.2,"premium":1.5979257641921398,"strike":77.17248908296943,"iv":0.9813838427947598,"gamma":0.01723580786026201,"theta":-0.07931441048034935,"vega":0.04629301310043668,"rho":0.007888526274047767,"breakevenPct":34.30522068456866},{"delta":0.25,"premium":2.1212523719165084,"strike":73.57210626185959,"iv":0.9754022770398482,"gamma":0.019599620493358633,"theta":-0.08951043643263756,"vega":0.052326944971537,"rho":0.009783507906533834,"breakevenPct":29.058774863514927},{"delta":0.3,"premium":2.7776615969581746,"strike":71.1977186311787,"iv":1.0131528517110266,"gamma":0.020668821292775665,"theta":-0.10179885931558935,"vega":0.057296197718631175,"rho":0.011586714639049369,"breakevenPct":26.129585403888616},{"delta":0.35,"premium":3.4838822355289416,"strike":68.7624750499002,"iv":1.0388646706586826,"gamma":0.021496007984031937,"theta":-0.11131157684630738,"vega":0.06108403193612774,"rho":0.01335266388813767,"breakevenPct":23.181564775336422},{"delta":0.4,"premium":4.15665914221219,"strike":66.10609480812641,"iv":1.0323343115124153,"gamma":0.022624830699774265,"theta":-0.11553453724604966,"vega":0.06375936794582393,"rho":0.01514230825802702,"breakevenPct":19.799479201877226},{"delta":0.45,"premium":4.858003766478343,"strike":63.568738229755176,"iv":1.0169222222222223,"gamma":0.023486252354048963,"theta":-0.11677325800376648,"vega":0.06528700564971751,"rho":0.01691032291214857,"breakevenPct":16.66904004963917},{"delta":0.5,"premium":5.598540145985401,"strike":61.25456204379562,"iv":1.0016965328467153,"gamma":0.02399890510948905,"theta":-0.11620474452554744,"vega":0.0658,"rho":0.018649277378564783,"breakevenPct":13.985950949579152},{"delta":0.55,"premium":6.393750000000001,"strike":59.0625,"iv":0.9851875,"gamma":0.024225,"theta":-0.1136625,"vega":0.065275,"rho":0.02034847450478377,"breakevenPct":11.604288469112683},{"delta":0.6,"premium":7.351079734219268,"strike":56.98089700996678,"iv":0.985063122923588,"gamma":0.023726245847176083,"theta":-0.11124700996677742,"vega":0.06377707641196013,"rho":0.021926417445695984,"breakevenPct":9.687378827023977},{"delta":0.65,"premium":8.574537037037036,"strike":54.89351851851852,"iv":1.0106575925925925,"gamma":0.02218925925925926,"theta":-0.10984888888888888,"vega":0.061225370370370374,"rho":0.02330220419635113,"breakevenPct":8.214374957256068},{"delta":0.7,"premium":10.194907407407406,"strike":52.5787037037037,"iv":1.0640835185185185,"gamma":0.019781851851851853,"theta":-0.10873777777777778,"vega":0.05742907407407408,"rho":0.024367426292532943,"breakevenPct":7.030332515112643},{"delta":0.75,"premium":11.12472440944882,"strike":50.59842519685039,"iv":1.0069511811023621,"gamma":0.01901543307086614,"theta":-0.09455228346456693,"vega":0.05235590551181102,"rho":0.025967983665887744,"breakevenPct":5.239273467142043},{"delta":0.8,"premium":13.876445578231293,"strike":47.368197278911566,"iv":1.1261812925170067,"gamma":0.01499982993197279,"theta":-0.09336105442176872,"vega":0.04622023809523809,"rho":0.026146305964098338,"breakevenPct":4.4234093553534315},{"delta":0.85,"premium":15.109438775510203,"strike":45.24234693877551,"iv":1.0484602040816329,"gamma":0.013384183673469389,"theta":-0.07337806122448981,"vega":0.03848214285714287,"rho":0.02751128513857615,"breakevenPct":2.901069072597605},{"delta":0.9,"premium":19.054140671310765,"strike":40.76108094764208,"iv":1.160375703616569,"gamma":0.009314589608806479,"theta":-0.061111966243648286,"vega":0.028931896963665247,"rho":0.02673902738823883,"breakevenPct":1.9862159595992535}],"put":[{"delta":0.1,"premium":0.9962030418673704,"strike":41.4273844308809,"iv":1.1011267676517418,"gamma":0.00955614043377841,"theta":-0.054071850979113344,"vega":0.0288322573775604,"rho":-0.005528807541050479,"breakevenPct":31.063981959148506},{"delta":0.15,"premium":1.5568803418803419,"strike":45.26068376068376,"iv":1.046196923076923,"gamma":0.013408547008547008,"theta":-0.06838786324786325,"vega":0.03844888888888889,"rho":-0.008324121747492783,"breakevenPct":25.484092291423206},{"delta":0.2,"premium":2.4329487179487184,"strike":47.3974358974359,"iv":1.1215815384615384,"gamma":0.015117948717948719,"theta":-0.08796051282051283,"vega":0.04622666666666667,"rho":-0.011365014384575545,"breakevenPct":23.334599857993606},{"delta":0.25,"premium":3.118653846153846,"strike":50.20192307692308,"iv":1.0755946153846154,"gamma":0.017869615384615387,"theta":-0.09541384615384615,"vega":0.052520000000000004,"rho":-0.01426906334960875,"breakevenPct":19.722031718901295},{"delta":0.3,"premium":3.941323792486583,"strike":52.59838998211091,"iv":1.0593166368515208,"gamma":0.019862969588550983,"theta":-0.10265187835420393,"vega":0.05746529516994633,"rho":-0.017271814502372466,"breakevenPct":17.03867467067632},{"delta":0.35,"premium":4.880500894454382,"strike":54.8345259391771,"iv":1.05287656529517,"gamma":0.021294096601073342,"theta":-0.10837638640429337,"vega":0.06122200357781753,"rho":-0.020360745346552824,"breakevenPct":14.827332435259981},{"delta":0.4,"premium":6.054328621908128,"strike":57.04505300353357,"iv":1.0660609540636041,"gamma":0.021890812720848054,"theta":-0.11403533568904593,"vega":0.0637904593639576,"rho":-0.023633865127511818,"breakevenPct":13.059738174185908},{"delta":0.45,"premium":7.079095563139932,"strike":59.19368600682594,"iv":1.0443044368600682,"gamma":0.02288071672354949,"theta":-0.11391279863481228,"vega":0.06531621160409556,"rho":-0.026790018011135164,"breakevenPct":11.143522806045315},{"delta":0.5,"premium":8.194273504273504,"strike":61.32905982905983,"iv":1.02250547008547,"gamma":0.023565811965811968,"theta":-0.11191777777777778,"vega":0.0658,"rho":-0.03001524477827657,"breakevenPct":9.404067285612655},{"delta":0.55,"premium":9.663600000000002,"strike":63.63,"iv":1.0238248,"gamma":0.0233932,"theta":-0.1107452,"vega":0.0653028,"rho":-0.03351513261803296,"breakevenPct":7.986148408448041},{"delta":0.6,"premium":11.181118314424635,"strike":65.91572123176661,"iv":1.0173826580226906,"gamma":0.022936628849270665,"theta":-0.10677082658022691,"vega":0.06367439222042139,"rho":-0.03705127631953529,"breakevenPct":6.676346212479773},{"delta":0.65,"premium":12.653094059405943,"strike":68.17450495049505,"iv":0.9923925742574258,"gamma":0.022568316831683168,"theta":-0.09917945544554456,"vega":0.061171534653465344,"rho":-0.04055140895893266,"breakevenPct":5.334822002463572},{"delta":0.7,"premium":14.920833333333333,"strike":71.04166666666666,"iv":1.0030666666666668,"gamma":0.020900000000000002,"theta":-0.09320833333333334,"vega":0.05736666666666667,"rho":-0.04467209706786275,"breakevenPct":4.312794080621357},{"delta":0.75,"premium":16.902934782608693,"strike":73.65760869565217,"iv":0.9793499999999999,"gamma":0.019551739130434783,"theta":-0.08196760869565219,"vega":0.05239217391304348,"rho":-0.04856823177958908,"breakevenPct":3.2320825076027315},{"delta":0.8,"premium":20.36148648648649,"strike":77.6266891891892,"iv":1.0005861486486487,"gamma":0.016918918918918918,"theta":-0.07260472972972971,"vega":0.04627702702702702,"rho":-0.053623286987557826,"breakevenPct":2.3616201405573345},{"delta":0.85,"premium":25.236018957345973,"strike":82.9739336492891,"iv":1.0301317535545025,"gamma":0.013634597156398103,"theta":-0.06024454976303318,"vega":0.038460663507109,"rho":-0.059803270360724865,"breakevenPct":1.5556362167915094},{"delta":0.9,"premium":30.790000000000077,"strike":89.00000000000007,"iv":1.0284000000000018,"gamma":0.01037999999999998,"theta":-0.042460000000000074,"vega":0.028979999999999992,"rho":-0.06651627679560851,"breakevenPct":0.750720797677079}]}},"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"}}