{"symbol":"SNEX","url":"https://intraalpha.com/companies/SNEX","capturedAt":"2026-10-23T04:07:24.335Z","state":"ready","quote":{"symbol":"SNEX","last_price":57.3,"prev_close":57.43,"regular_close":57.3,"change":-0.13,"change_pct":-0.2264,"regular_change":-0.13,"regular_change_pct":-0.2264,"extended_change":0,"extended_change_pct":0,"bid":55.7,"ask":58,"bid_size":100,"ask_size":100,"volume":886570,"vwap":57.158922,"open":56.32,"high":57.62,"low":55.96,"close":57.3,"trade_count":13338,"last_trade_at":"2026-10-22T20:00:06.617268539Z","last_quote_at":"2026-10-22T23:56:35.817253384Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SNEX","fetched_at":"2026-10-23T04:07:23.468053+00:00","name":"Stonex Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"StoneX Group Inc. is a global financial services network connecting businesses, organizations, merchants and investors to the global market ecosystem. The company is headquartered in New York, New York.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":6927019000,"ebitda":null,"pe_ratio":19.02,"peg_ratio":null,"book_value":23.7,"dividend_per_share":null,"dividend_yield":null,"eps":3.02,"revenue_ttm":155784397000,"gross_profit_ttm":2696800000,"profit_margin":0.0034,"operating_margin_ttm":0.0042,"return_on_assets_ttm":0.0119,"return_on_equity_ttm":0.218,"quarterly_earnings_growth":0.852,"quarterly_revenue_growth":0.152,"analyst_target_price":66,"analyst_number":0,"beta":0.621,"fifty_two_week_high":94.66,"fifty_two_week_low":36.45,"fifty_day_ma":65.84,"two_hundred_day_ma":65.55,"shares_outstanding":120617000,"forward_pe":9.79,"price_to_sales":0.0445,"price_to_book":2.877,"ev_to_revenue":0.185,"ev_to_ebitda":10.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:23.468053+00:00"},"optionObservedAt":"2026-10-22T19:57:35.053Z","bars":[{"c":59.82,"h":59.82,"l":59.82,"n":32,"o":59.82,"t":"2026-10-16T13:30:00Z","v":19393,"vw":59.82},{"c":59.61,"h":59.91,"l":59.61,"n":13,"o":59.9,"t":"2026-10-16T13:35:00Z","v":547,"vw":59.76},{"c":59.99,"h":60,"l":59.6,"n":90,"o":59.61,"t":"2026-10-16T13:40:00Z","v":2785,"vw":59.814366},{"c":59.76,"h":60.015,"l":59.76,"n":63,"o":60.015,"t":"2026-10-16T13:45:00Z","v":1809,"vw":59.840097},{"c":59.54,"h":59.695,"l":59.54,"n":40,"o":59.65,"t":"2026-10-16T13:50:00Z","v":922,"vw":59.647381},{"c":59.145,"h":59.795,"l":59.115,"n":152,"o":59.795,"t":"2026-10-16T13:55:00Z","v":13014,"vw":59.650793},{"c":59.66,"h":59.68,"l":59.3,"n":103,"o":59.3,"t":"2026-10-16T14:00:00Z","v":3119,"vw":59.505962},{"c":59.41,"h":59.74,"l":59.41,"n":70,"o":59.74,"t":"2026-10-16T14:05:00Z","v":1889,"vw":59.5416},{"c":59.0748,"h":59.13,"l":58.975,"n":155,"o":59.095,"t":"2026-10-16T14:10:00Z","v":4006,"vw":59.063026},{"c":59.24,"h":59.3,"l":59.0771,"n":85,"o":59.24,"t":"2026-10-16T14:15:00Z","v":7555,"vw":59.147725},{"c":59.205,"h":59.2465,"l":59.06,"n":45,"o":59.06,"t":"2026-10-16T14:20:00Z","v":1710,"vw":59.217969},{"c":58.95,"h":59.11,"l":58.94,"n":80,"o":59.11,"t":"2026-10-16T14:25:00Z","v":1573,"vw":59.009825},{"c":59.03,"h":59.13,"l":59.03,"n":89,"o":59.13,"t":"2026-10-16T14:30:00Z","v":2141,"vw":59.071111},{"c":58.91,"h":59.17,"l":58.9,"n":168,"o":59.1,"t":"2026-10-16T14:35:00Z","v":6410,"vw":59.091485},{"c":58.63,"h":58.9333,"l":58.63,"n":69,"o":58.765,"t":"2026-10-16T14:40:00Z","v":2963,"vw":58.763311},{"c":58.65,"h":58.685,"l":58.56,"n":87,"o":58.66,"t":"2026-10-16T14:45:00Z","v":5601,"vw":58.663244},{"c":58.55,"h":58.55,"l":58.52,"n":29,"o":58.52,"t":"2026-10-16T14:50:00Z","v":670,"vw":58.535},{"c":58.49,"h":58.61,"l":58.49,"n":82,"o":58.58,"t":"2026-10-16T14:55:00Z","v":3335,"vw":58.536308},{"c":58.5955,"h":58.63,"l":58.47,"n":150,"o":58.56,"t":"2026-10-16T15:00:00Z","v":5583,"vw":58.549091},{"c":58.44,"h":58.535,"l":58.44,"n":89,"o":58.535,"t":"2026-10-16T15:05:00Z","v":2519,"vw":58.476144},{"c":58.47,"h":58.545,"l":58.405,"n":150,"o":58.405,"t":"2026-10-16T15:10:00Z","v":3200,"vw":58.506219},{"c":58.49,"h":58.53,"l":58.42,"n":89,"o":58.51,"t":"2026-10-16T15:15:00Z","v":1984,"vw":58.480093},{"c":58.38,"h":58.5,"l":58.38,"n":148,"o":58.4875,"t":"2026-10-16T15:20:00Z","v":2745,"vw":58.441117},{"c":58.53,"h":58.67,"l":58.36,"n":355,"o":58.36,"t":"2026-10-16T15:25:00Z","v":15664,"vw":58.565761},{"c":58.44,"h":58.75,"l":58.44,"n":199,"o":58.59,"t":"2026-10-16T15:30:00Z","v":7162,"vw":58.622208},{"c":58,"h":58.495,"l":58,"n":214,"o":58.495,"t":"2026-10-16T15:35:00Z","v":7911,"vw":58.171777},{"c":57.915,"h":58.03,"l":57.815,"n":287,"o":58,"t":"2026-10-16T15:40:00Z","v":10451,"vw":57.868908},{"c":57.965,"h":58,"l":57.935,"n":101,"o":58,"t":"2026-10-16T15:45:00Z","v":3671,"vw":57.957623},{"c":57.84,"h":57.965,"l":57.82,"n":157,"o":57.95,"t":"2026-10-16T15:50:00Z","v":6670,"vw":57.895751},{"c":57.5,"h":57.79,"l":57.48,"n":279,"o":57.755,"t":"2026-10-16T15:55:00Z","v":9606,"vw":57.659921},{"c":57.6,"h":57.87,"l":57.58,"n":206,"o":57.59,"t":"2026-10-16T16:00:00Z","v":9501,"vw":57.725223},{"c":57.49,"h":57.61,"l":57.485,"n":117,"o":57.6,"t":"2026-10-16T16:05:00Z","v":3866,"vw":57.529651},{"c":57.59,"h":57.6,"l":57.52,"n":141,"o":57.53,"t":"2026-10-16T16:10:00Z","v":4752,"vw":57.563731},{"c":57.83,"h":57.83,"l":57.49,"n":237,"o":57.59,"t":"2026-10-16T16:15:00Z","v":7606,"vw":57.589809},{"c":57.685,"h":57.805,"l":57.685,"n":160,"o":57.7813,"t":"2026-10-16T16:20:00Z","v":6466,"vw":57.701688},{"c":57.75,"h":57.79,"l":57.71,"n":85,"o":57.74,"t":"2026-10-16T16:25:00Z","v":2895,"vw":57.755849},{"c":57.605,"h":57.77,"l":57.605,"n":185,"o":57.69,"t":"2026-10-16T16:30:00Z","v":8708,"vw":57.696847},{"c":57.645,"h":57.71,"l":57.6,"n":164,"o":57.6,"t":"2026-10-16T16:35:00Z","v":12691,"vw":57.66364},{"c":57.595,"h":57.66,"l":57.595,"n":52,"o":57.64,"t":"2026-10-16T16:40:00Z","v":3882,"vw":57.639138},{"c":57.23,"h":57.6843,"l":57.23,"n":303,"o":57.6,"t":"2026-10-16T16:45:00Z","v":13132,"vw":57.372473},{"c":57.35,"h":57.355,"l":57.01,"n":189,"o":57.18,"t":"2026-10-16T16:50:00Z","v":7751,"vw":57.191117},{"c":57.31,"h":57.37,"l":57.16,"n":149,"o":57.36,"t":"2026-10-16T16:55:00Z","v":5592,"vw":57.272315},{"c":57.08,"h":57.36,"l":57.08,"n":225,"o":57.29,"t":"2026-10-16T17:00:00Z","v":8193,"vw":57.247837},{"c":57.075,"h":57.14,"l":57.01,"n":291,"o":57.14,"t":"2026-10-16T17:05:00Z","v":11290,"vw":57.064823},{"c":57.06,"h":57.14,"l":57.06,"n":48,"o":57.12,"t":"2026-10-16T17:10:00Z","v":1689,"vw":57.084444},{"c":56.68,"h":57.0755,"l":56.66,"n":444,"o":57.0755,"t":"2026-10-16T17:15:00Z","v":16694,"vw":56.807221},{"c":56.6,"h":56.65,"l":56.46,"n":363,"o":56.63,"t":"2026-10-16T17:20:00Z","v":27420,"vw":56.545347},{"c":56.75,"h":56.81,"l":56.56,"n":171,"o":56.65,"t":"2026-10-16T17:25:00Z","v":4247,"vw":56.674349},{"c":56.71,"h":56.82,"l":56.63,"n":499,"o":56.75,"t":"2026-10-16T17:30:00Z","v":45274,"vw":56.686213},{"c":56.89,"h":57.215,"l":56.65,"n":570,"o":56.71,"t":"2026-10-16T17:35:00Z","v":58521,"vw":56.793415},{"c":56.94,"h":57.0425,"l":56.89,"n":465,"o":56.9,"t":"2026-10-16T17:40:00Z","v":50191,"vw":56.94296},{"c":56.73,"h":56.935,"l":56.69,"n":184,"o":56.935,"t":"2026-10-16T17:45:00Z","v":7290,"vw":56.789584},{"c":56.56,"h":56.7,"l":56.56,"n":168,"o":56.66,"t":"2026-10-16T17:50:00Z","v":6368,"vw":56.646374},{"c":56.56,"h":56.6,"l":56.5,"n":217,"o":56.56,"t":"2026-10-16T17:55:00Z","v":8112,"vw":56.539938},{"c":56.66,"h":56.66,"l":56.51,"n":185,"o":56.56,"t":"2026-10-16T18:00:00Z","v":6676,"vw":56.56459},{"c":56.89,"h":57.075,"l":56.575,"n":254,"o":56.63,"t":"2026-10-16T18:05:00Z","v":32269,"vw":56.752801},{"c":56.68,"h":56.77,"l":56.64,"n":88,"o":56.765,"t":"2026-10-16T18:10:00Z","v":2968,"vw":56.737845},{"c":56.85,"h":56.85,"l":56.67,"n":242,"o":56.68,"t":"2026-10-16T18:15:00Z","v":13691,"vw":56.763757},{"c":56.78,"h":56.9,"l":56.77,"n":149,"o":56.81,"t":"2026-10-16T18:20:00Z","v":7618,"vw":56.82772},{"c":56.855,"h":56.9,"l":56.75,"n":225,"o":56.8,"t":"2026-10-16T18:25:00Z","v":14701,"vw":56.823375},{"c":56.85,"h":56.93,"l":56.75,"n":236,"o":56.75,"t":"2026-10-16T18:30:00Z","v":10477,"vw":56.828487},{"c":56.845,"h":56.875,"l":56.79,"n":180,"o":56.85,"t":"2026-10-16T18:35:00Z","v":8770,"vw":56.815402},{"c":56.81,"h":56.87,"l":56.81,"n":159,"o":56.845,"t":"2026-10-16T18:40:00Z","v":7014,"vw":56.844088},{"c":57.13,"h":57.13,"l":56.81,"n":307,"o":56.82,"t":"2026-10-16T18:45:00Z","v":17062,"vw":56.987065},{"c":57.025,"h":57.17,"l":57,"n":209,"o":57.125,"t":"2026-10-16T18:50:00Z","v":8188,"vw":57.061012},{"c":57.07,"h":57.08,"l":56.96,"n":351,"o":57.07,"t":"2026-10-16T18:55:00Z","v":16647,"vw":57.014227},{"c":57.01,"h":57.1342,"l":56.995,"n":170,"o":57.1342,"t":"2026-10-16T19:00:00Z","v":11655,"vw":57.051629},{"c":56.87,"h":57.04,"l":56.86,"n":236,"o":57.04,"t":"2026-10-16T19:05:00Z","v":7959,"vw":57.004785},{"c":57.05,"h":57.05,"l":56.785,"n":285,"o":56.845,"t":"2026-10-16T19:10:00Z","v":13179,"vw":56.869291},{"c":57.11,"h":57.115,"l":56.9,"n":333,"o":57,"t":"2026-10-16T19:15:00Z","v":18470,"vw":56.992283},{"c":57.135,"h":57.22,"l":57.055,"n":219,"o":57.145,"t":"2026-10-16T19:20:00Z","v":7233,"vw":57.131633},{"c":57.04,"h":57.18,"l":57.025,"n":388,"o":57.13,"t":"2026-10-16T19:25:00Z","v":18606,"vw":57.077491},{"c":57.19,"h":57.22,"l":56.96,"n":370,"o":57.08,"t":"2026-10-16T19:30:00Z","v":26282,"vw":57.086655},{"c":57.125,"h":57.29,"l":57.05,"n":349,"o":57.25,"t":"2026-10-16T19:35:00Z","v":23310,"vw":57.132145},{"c":57,"h":57.13,"l":56.86,"n":418,"o":57.13,"t":"2026-10-16T19:40:00Z","v":39115,"vw":56.98875},{"c":57.04,"h":57.13,"l":56.89,"n":506,"o":57,"t":"2026-10-16T19:45:00Z","v":39649,"vw":56.983255},{"c":57,"h":57.14,"l":56.84,"n":644,"o":57,"t":"2026-10-16T19:50:00Z","v":65600,"vw":56.975532},{"c":57.13,"h":57.31,"l":57,"n":1571,"o":57.03,"t":"2026-10-16T19:55:00Z","v":91944,"vw":57.199312},{"c":57.16,"h":57.16,"l":57.16,"n":60,"o":57.16,"t":"2026-10-16T20:00:00Z","v":156592,"vw":57.16},{"c":57.14,"h":57.14,"l":57.14,"n":1,"o":57.14,"t":"2026-10-16T20:05:00Z","v":100,"vw":57.14},{"c":57.2,"h":57.2,"l":57.2,"n":3,"o":57.2,"t":"2026-10-16T20:25:00Z","v":232,"vw":57.2},{"c":56.44,"h":56.44,"l":56.44,"n":30,"o":56.44,"t":"2026-10-16T23:05:00Z","v":806,"vw":56.44},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-19T12:20:00Z","v":200,"vw":57.5},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-19T12:45:00Z","v":100,"vw":57.2},{"c":57.95,"h":57.95,"l":57.5,"n":69,"o":57.5,"t":"2026-10-19T13:30:00Z","v":9227,"vw":57.517473},{"c":57.33,"h":57.35,"l":57.32,"n":39,"o":57.35,"t":"2026-10-19T13:35:00Z","v":1527,"vw":57.330835},{"c":57.49,"h":57.6,"l":57.3,"n":110,"o":57.3,"t":"2026-10-19T13:40:00Z","v":3266,"vw":57.445333},{"c":57.56,"h":57.56,"l":57.31,"n":67,"o":57.31,"t":"2026-10-19T13:45:00Z","v":5472,"vw":57.452482},{"c":57.29,"h":57.63,"l":57.29,"n":72,"o":57.63,"t":"2026-10-19T13:50:00Z","v":2514,"vw":57.420572},{"c":57.28,"h":57.465,"l":57.25,"n":71,"o":57.465,"t":"2026-10-19T13:55:00Z","v":3073,"vw":57.339274},{"c":57.18,"h":57.29,"l":57.16,"n":59,"o":57.29,"t":"2026-10-19T14:00:00Z","v":9359,"vw":57.283016},{"c":56.91,"h":57.16,"l":56.845,"n":302,"o":57.16,"t":"2026-10-19T14:05:00Z","v":10665,"vw":57.049159},{"c":56.82,"h":56.965,"l":56.75,"n":71,"o":56.85,"t":"2026-10-19T14:10:00Z","v":4213,"vw":56.817433},{"c":56.83,"h":57.0275,"l":56.83,"n":89,"o":56.94,"t":"2026-10-19T14:15:00Z","v":9362,"vw":56.903829},{"c":56.915,"h":56.915,"l":56.78,"n":71,"o":56.78,"t":"2026-10-19T14:20:00Z","v":3614,"vw":56.823333},{"c":57.05,"h":57.07,"l":57.02,"n":50,"o":57.035,"t":"2026-10-19T14:25:00Z","v":1993,"vw":57.0366},{"c":56.93,"h":57.0375,"l":56.85,"n":141,"o":57.0375,"t":"2026-10-19T14:30:00Z","v":2978,"vw":56.890413},{"c":56.945,"h":56.975,"l":56.945,"n":60,"o":56.975,"t":"2026-10-19T14:35:00Z","v":1110,"vw":56.9575},{"c":56.915,"h":56.9475,"l":56.8201,"n":61,"o":56.9475,"t":"2026-10-19T14:40:00Z","v":2357,"vw":56.853197},{"c":57.055,"h":57.06,"l":56.8389,"n":122,"o":56.8389,"t":"2026-10-19T14:45:00Z","v":3220,"vw":56.955191},{"c":57.045,"h":57.065,"l":56.94,"n":126,"o":57.065,"t":"2026-10-19T14:50:00Z","v":3056,"vw":57.020864},{"c":57.18,"h":57.18,"l":57.03,"n":103,"o":57.03,"t":"2026-10-19T14:55:00Z","v":2742,"vw":57.101674},{"c":57.15,"h":57.21,"l":57.15,"n":70,"o":57.18,"t":"2026-10-19T15:00:00Z","v":1813,"vw":57.1725},{"c":57.215,"h":57.215,"l":57.14,"n":62,"o":57.215,"t":"2026-10-19T15:05:00Z","v":2048,"vw":57.181745},{"c":57.305,"h":57.36,"l":57.23,"n":106,"o":57.23,"t":"2026-10-19T15:10:00Z","v":3937,"vw":57.301262},{"c":57.25,"h":57.32,"l":57.24,"n":108,"o":57.315,"t":"2026-10-19T15:15:00Z","v":4019,"vw":57.300716},{"c":57.3904,"h":57.395,"l":57.315,"n":90,"o":57.315,"t":"2026-10-19T15:20:00Z","v":1980,"vw":57.355749},{"c":57.34,"h":57.37,"l":57.34,"n":54,"o":57.37,"t":"2026-10-19T15:25:00Z","v":865,"vw":57.360036},{"c":57.29,"h":57.355,"l":57.29,"n":118,"o":57.33,"t":"2026-10-19T15:30:00Z","v":4489,"vw":57.316514},{"c":57.3,"h":57.33,"l":57.27,"n":97,"o":57.33,"t":"2026-10-19T15:35:00Z","v":2042,"vw":57.296008},{"c":57.3,"h":57.36,"l":57.2505,"n":155,"o":57.32,"t":"2026-10-19T15:40:00Z","v":3606,"vw":57.307529},{"c":57.31,"h":57.325,"l":57.25,"n":82,"o":57.27,"t":"2026-10-19T15:45:00Z","v":2653,"vw":57.284852},{"c":57.17,"h":57.315,"l":57.17,"n":162,"o":57.315,"t":"2026-10-19T15:50:00Z","v":4935,"vw":57.233687},{"c":57.145,"h":57.26,"l":57.1,"n":140,"o":57.17,"t":"2026-10-19T15:55:00Z","v":4283,"vw":57.160556},{"c":56.9,"h":57.135,"l":56.9,"n":151,"o":57.1,"t":"2026-10-19T16:00:00Z","v":5421,"vw":56.994089},{"c":56.85,"h":56.87,"l":56.83,"n":54,"o":56.87,"t":"2026-10-19T16:05:00Z","v":1164,"vw":56.8525},{"c":56.85,"h":56.89,"l":56.78,"n":135,"o":56.89,"t":"2026-10-19T16:10:00Z","v":4271,"vw":56.834787},{"c":57.04,"h":57.055,"l":56.88,"n":116,"o":56.945,"t":"2026-10-19T16:15:00Z","v":4455,"vw":56.949936},{"c":56.86,"h":57,"l":56.86,"n":99,"o":57,"t":"2026-10-19T16:20:00Z","v":3897,"vw":56.916507},{"c":56.9,"h":56.955,"l":56.86,"n":99,"o":56.955,"t":"2026-10-19T16:25:00Z","v":2703,"vw":56.919663},{"c":56.785,"h":56.915,"l":56.7005,"n":184,"o":56.9,"t":"2026-10-19T16:30:00Z","v":8420,"vw":56.856721},{"c":56.89,"h":56.94,"l":56.8437,"n":67,"o":56.85,"t":"2026-10-19T16:35:00Z","v":2325,"vw":56.86663},{"c":56.93,"h":56.93,"l":56.83,"n":62,"o":56.83,"t":"2026-10-19T16:40:00Z","v":1823,"vw":56.855833},{"c":56.81,"h":57.02,"l":56.6501,"n":257,"o":56.81,"t":"2026-10-19T16:45:00Z","v":12151,"vw":56.815991},{"c":56.31,"h":56.805,"l":56.31,"n":296,"o":56.69,"t":"2026-10-19T16:50:00Z","v":30736,"vw":56.630238},{"c":56.3,"h":56.4,"l":56.3,"n":117,"o":56.32,"t":"2026-10-19T16:55:00Z","v":3815,"vw":56.340294},{"c":56.42,"h":56.425,"l":56.3,"n":185,"o":56.3,"t":"2026-10-19T17:00:00Z","v":7695,"vw":56.376453},{"c":56.3275,"h":56.415,"l":56.28,"n":117,"o":56.4,"t":"2026-10-19T17:05:00Z","v":3473,"vw":56.356029},{"c":56.32,"h":56.32,"l":56.24,"n":98,"o":56.27,"t":"2026-10-19T17:10:00Z","v":4328,"vw":56.277767},{"c":56.38,"h":56.43,"l":56.3208,"n":43,"o":56.3208,"t":"2026-10-19T17:15:00Z","v":2003,"vw":56.376021},{"c":56.295,"h":56.385,"l":56.27,"n":138,"o":56.38,"t":"2026-10-19T17:20:00Z","v":6105,"vw":56.300026},{"c":56.245,"h":56.3408,"l":56.22,"n":165,"o":56.33,"t":"2026-10-19T17:25:00Z","v":9770,"vw":56.26438},{"c":56.295,"h":56.32,"l":56.22,"n":81,"o":56.27,"t":"2026-10-19T17:30:00Z","v":5029,"vw":56.267094},{"c":56.27,"h":56.295,"l":56.1601,"n":159,"o":56.295,"t":"2026-10-19T17:35:00Z","v":5931,"vw":56.222095},{"c":56.07,"h":56.2675,"l":56.07,"n":137,"o":56.2675,"t":"2026-10-19T17:40:00Z","v":2724,"vw":56.157046},{"c":56.12,"h":56.14,"l":56.04,"n":143,"o":56.135,"t":"2026-10-19T17:45:00Z","v":3757,"vw":56.109879},{"c":56.24,"h":56.255,"l":56.11,"n":139,"o":56.11,"t":"2026-10-19T17:50:00Z","v":6512,"vw":56.174346},{"c":56.035,"h":56.225,"l":56.035,"n":184,"o":56.17,"t":"2026-10-19T17:55:00Z","v":8707,"vw":56.147857},{"c":55.9,"h":56.16,"l":55.865,"n":181,"o":56.135,"t":"2026-10-19T18:00:00Z","v":9464,"vw":55.987305},{"c":55.8575,"h":55.9,"l":55.78,"n":74,"o":55.9,"t":"2026-10-19T18:05:00Z","v":3020,"vw":55.83631},{"c":55.98,"h":55.98,"l":55.705,"n":160,"o":55.87,"t":"2026-10-19T18:10:00Z","v":5250,"vw":55.823767},{"c":55.88,"h":55.95,"l":55.85,"n":50,"o":55.86,"t":"2026-10-19T18:15:00Z","v":1872,"vw":55.908092},{"c":55.9,"h":55.99,"l":55.89,"n":143,"o":55.97,"t":"2026-10-19T18:20:00Z","v":6391,"vw":55.927429},{"c":55.81,"h":55.88,"l":55.78,"n":112,"o":55.87,"t":"2026-10-19T18:25:00Z","v":3063,"vw":55.818929},{"c":55.785,"h":55.825,"l":55.77,"n":104,"o":55.81,"t":"2026-10-19T18:30:00Z","v":3006,"vw":55.805528},{"c":55.805,"h":55.805,"l":55.75,"n":46,"o":55.78,"t":"2026-10-19T18:35:00Z","v":998,"vw":55.784843},{"c":55.77,"h":55.81,"l":55.73,"n":229,"o":55.805,"t":"2026-10-19T18:40:00Z","v":7825,"vw":55.782635},{"c":55.805,"h":55.9,"l":55.755,"n":208,"o":55.82,"t":"2026-10-19T18:45:00Z","v":9460,"vw":55.808265},{"c":55.875,"h":55.875,"l":55.74,"n":326,"o":55.85,"t":"2026-10-19T18:50:00Z","v":15830,"vw":55.798781},{"c":55.92,"h":55.95,"l":55.83,"n":213,"o":55.875,"t":"2026-10-19T18:55:00Z","v":7498,"vw":55.885926},{"c":55.96,"h":55.96,"l":55.9201,"n":204,"o":55.95,"t":"2026-10-19T19:00:00Z","v":5440,"vw":55.950123},{"c":55.91,"h":56.01,"l":55.85,"n":251,"o":55.96,"t":"2026-10-19T19:05:00Z","v":12588,"vw":55.909584},{"c":55.84,"h":55.925,"l":55.83,"n":234,"o":55.925,"t":"2026-10-19T19:10:00Z","v":9264,"vw":55.870491},{"c":55.795,"h":55.86,"l":55.75,"n":186,"o":55.86,"t":"2026-10-19T19:15:00Z","v":8523,"vw":55.804053},{"c":55.94,"h":55.94,"l":55.8,"n":377,"o":55.8,"t":"2026-10-19T19:20:00Z","v":18100,"vw":55.862585},{"c":55.975,"h":55.975,"l":55.89,"n":161,"o":55.965,"t":"2026-10-19T19:25:00Z","v":4218,"vw":55.938291},{"c":55.96,"h":56.06,"l":55.89,"n":295,"o":55.98,"t":"2026-10-19T19:30:00Z","v":14994,"vw":55.937967},{"c":56.12,"h":56.13,"l":55.96,"n":530,"o":55.98,"t":"2026-10-19T19:35:00Z","v":30589,"vw":56.057826},{"c":56.205,"h":56.235,"l":56.1375,"n":275,"o":56.14,"t":"2026-10-19T19:40:00Z","v":12621,"vw":56.160939},{"c":56.04,"h":56.255,"l":55.99,"n":343,"o":56.21,"t":"2026-10-19T19:45:00Z","v":16769,"vw":56.110652},{"c":56.07,"h":56.31,"l":55.885,"n":957,"o":56.01,"t":"2026-10-19T19:50:00Z","v":63203,"vw":56.116701},{"c":56.35,"h":56.35,"l":56.04,"n":1591,"o":56.05,"t":"2026-10-19T19:55:00Z","v":107133,"vw":56.193616},{"c":56.3,"h":56.35,"l":56.3,"n":31,"o":56.35,"t":"2026-10-19T20:00:00Z","v":141039,"vw":56.300172},{"c":56.23,"h":56.23,"l":56.23,"n":5,"o":56.23,"t":"2026-10-20T12:45:00Z","v":205,"vw":56.23},{"c":56.55,"h":56.55,"l":55.73,"n":91,"o":55.78,"t":"2026-10-20T13:30:00Z","v":12623,"vw":55.855628},{"c":56.73,"h":56.73,"l":56.25,"n":91,"o":56.575,"t":"2026-10-20T13:35:00Z","v":3204,"vw":56.384212},{"c":56.615,"h":56.9,"l":56.615,"n":28,"o":56.87,"t":"2026-10-20T13:40:00Z","v":767,"vw":56.760892},{"c":56.51,"h":56.635,"l":56.275,"n":123,"o":56.615,"t":"2026-10-20T13:45:00Z","v":4972,"vw":56.504118},{"c":56.8,"h":56.8,"l":56.53,"n":35,"o":56.7999,"t":"2026-10-20T13:50:00Z","v":1277,"vw":56.766489},{"c":56.8,"h":56.935,"l":56.72,"n":178,"o":56.825,"t":"2026-10-20T13:55:00Z","v":13750,"vw":56.765926},{"c":56.77,"h":56.95,"l":56.71,"n":99,"o":56.73,"t":"2026-10-20T14:00:00Z","v":3569,"vw":56.754499},{"c":57.285,"h":57.285,"l":56.835,"n":98,"o":56.84,"t":"2026-10-20T14:05:00Z","v":3933,"vw":56.964826},{"c":57.28,"h":57.28,"l":57.13,"n":115,"o":57.175,"t":"2026-10-20T14:10:00Z","v":3820,"vw":57.171392},{"c":57.125,"h":57.29,"l":57.01,"n":108,"o":57.29,"t":"2026-10-20T14:15:00Z","v":12839,"vw":57.231493},{"c":57.15,"h":57.255,"l":56.945,"n":135,"o":57.01,"t":"2026-10-20T14:20:00Z","v":9820,"vw":57.128672},{"c":57.475,"h":57.48,"l":57.16,"n":144,"o":57.18,"t":"2026-10-20T14:25:00Z","v":5768,"vw":57.278892},{"c":57.37,"h":57.58,"l":57.31,"n":51,"o":57.49,"t":"2026-10-20T14:30:00Z","v":1500,"vw":57.399343},{"c":57.23,"h":57.34,"l":57.17,"n":132,"o":57.3,"t":"2026-10-20T14:35:00Z","v":7543,"vw":57.252245},{"c":57.48,"h":57.5788,"l":57.24,"n":172,"o":57.24,"t":"2026-10-20T14:40:00Z","v":7030,"vw":57.338572},{"c":57.34,"h":57.6,"l":57.34,"n":114,"o":57.53,"t":"2026-10-20T14:45:00Z","v":3899,"vw":57.491888},{"c":57.43,"h":57.43,"l":57.345,"n":88,"o":57.405,"t":"2026-10-20T14:50:00Z","v":5133,"vw":57.397543},{"c":57.36,"h":57.52,"l":57.3,"n":102,"o":57.39,"t":"2026-10-20T14:55:00Z","v":3936,"vw":57.395208},{"c":57.255,"h":57.44,"l":57.25,"n":105,"o":57.415,"t":"2026-10-20T15:00:00Z","v":3333,"vw":57.374366},{"c":57.37,"h":57.37,"l":57.295,"n":77,"o":57.3,"t":"2026-10-20T15:05:00Z","v":2121,"vw":57.321892},{"c":57.435,"h":57.585,"l":57.295,"n":371,"o":57.295,"t":"2026-10-20T15:10:00Z","v":24686,"vw":57.430218},{"c":57.66,"h":57.66,"l":57.4,"n":87,"o":57.4,"t":"2026-10-20T15:15:00Z","v":2158,"vw":57.538741},{"c":57.76,"h":57.825,"l":57.53,"n":230,"o":57.53,"t":"2026-10-20T15:20:00Z","v":11825,"vw":57.74295},{"c":57.85,"h":57.85,"l":57.755,"n":85,"o":57.76,"t":"2026-10-20T15:25:00Z","v":2302,"vw":57.802983},{"c":57.75,"h":57.86,"l":57.75,"n":176,"o":57.86,"t":"2026-10-20T15:30:00Z","v":5203,"vw":57.791538},{"c":57.68,"h":57.8,"l":57.68,"n":115,"o":57.7,"t":"2026-10-20T15:35:00Z","v":4290,"vw":57.748192},{"c":57.83,"h":57.92,"l":57.75,"n":151,"o":57.75,"t":"2026-10-20T15:40:00Z","v":5807,"vw":57.813353},{"c":57.55,"h":57.8147,"l":57.51,"n":277,"o":57.785,"t":"2026-10-20T15:45:00Z","v":12596,"vw":57.663689},{"c":57.59,"h":57.67,"l":57.565,"n":112,"o":57.565,"t":"2026-10-20T15:50:00Z","v":4149,"vw":57.634133},{"c":57.56,"h":57.64,"l":57.56,"n":68,"o":57.64,"t":"2026-10-20T15:55:00Z","v":1601,"vw":57.611849},{"c":57.42,"h":57.61,"l":57.42,"n":125,"o":57.6,"t":"2026-10-20T16:00:00Z","v":3676,"vw":57.493611},{"c":57.25,"h":57.5,"l":57.25,"n":227,"o":57.45,"t":"2026-10-20T16:05:00Z","v":12079,"vw":57.397474},{"c":57.3,"h":57.305,"l":57.25,"n":24,"o":57.305,"t":"2026-10-20T16:10:00Z","v":874,"vw":57.295795},{"c":57.11,"h":57.3,"l":57.11,"n":140,"o":57.275,"t":"2026-10-20T16:15:00Z","v":8976,"vw":57.204378},{"c":57.27,"h":57.3,"l":57.16,"n":107,"o":57.16,"t":"2026-10-20T16:20:00Z","v":3015,"vw":57.227692},{"c":57.255,"h":57.335,"l":57.22,"n":197,"o":57.335,"t":"2026-10-20T16:25:00Z","v":9150,"vw":57.28318},{"c":57.275,"h":57.29,"l":57.23,"n":72,"o":57.255,"t":"2026-10-20T16:30:00Z","v":2040,"vw":57.259403},{"c":57.29,"h":57.36,"l":57.26,"n":179,"o":57.33,"t":"2026-10-20T16:35:00Z","v":10170,"vw":57.321886},{"c":57.3,"h":57.32,"l":57.24,"n":200,"o":57.26,"t":"2026-10-20T16:40:00Z","v":10914,"vw":57.280983},{"c":57.35,"h":57.35,"l":57.28,"n":76,"o":57.28,"t":"2026-10-20T16:45:00Z","v":2097,"vw":57.303728},{"c":57.29,"h":57.355,"l":57.28,"n":160,"o":57.355,"t":"2026-10-20T16:50:00Z","v":4518,"vw":57.331507},{"c":57.27,"h":57.335,"l":57.27,"n":75,"o":57.335,"t":"2026-10-20T16:55:00Z","v":1900,"vw":57.293272},{"c":57.28,"h":57.345,"l":57.27,"n":40,"o":57.345,"t":"2026-10-20T17:00:00Z","v":1056,"vw":57.301589},{"c":57.26,"h":57.35,"l":57.255,"n":130,"o":57.325,"t":"2026-10-20T17:05:00Z","v":4213,"vw":57.294633},{"c":57.32,"h":57.32,"l":57.18,"n":188,"o":57.24,"t":"2026-10-20T17:10:00Z","v":7029,"vw":57.226996},{"c":57.25,"h":57.32,"l":57.25,"n":49,"o":57.32,"t":"2026-10-20T17:15:00Z","v":2204,"vw":57.302538},{"c":57.29,"h":57.39,"l":57.25,"n":171,"o":57.315,"t":"2026-10-20T17:20:00Z","v":6593,"vw":57.318898},{"c":57.26,"h":57.325,"l":57.26,"n":24,"o":57.325,"t":"2026-10-20T17:25:00Z","v":471,"vw":57.2925},{"c":57.36,"h":57.44,"l":57.27,"n":226,"o":57.41,"t":"2026-10-20T17:30:00Z","v":8934,"vw":57.366266},{"c":57.33,"h":57.33,"l":57.33,"n":25,"o":57.33,"t":"2026-10-20T17:35:00Z","v":394,"vw":57.33},{"c":57.26,"h":57.45,"l":57.23,"n":315,"o":57.44,"t":"2026-10-20T17:40:00Z","v":14362,"vw":57.329348},{"c":57.15,"h":57.35,"l":57.04,"n":153,"o":57.35,"t":"2026-10-20T17:45:00Z","v":4764,"vw":57.151033},{"c":57.09,"h":57.155,"l":57.08,"n":105,"o":57.155,"t":"2026-10-20T17:50:00Z","v":4584,"vw":57.140792},{"c":57.08,"h":57.155,"l":57.07,"n":116,"o":57.155,"t":"2026-10-20T17:55:00Z","v":5598,"vw":57.10241},{"c":57.11,"h":57.19,"l":57.07,"n":139,"o":57.13,"t":"2026-10-20T18:00:00Z","v":8026,"vw":57.126672},{"c":56.96,"h":57.145,"l":56.93,"n":153,"o":57.145,"t":"2026-10-20T18:05:00Z","v":4188,"vw":57.055491},{"c":56.875,"h":56.96,"l":56.73,"n":185,"o":56.96,"t":"2026-10-20T18:10:00Z","v":5539,"vw":56.850352},{"c":56.8,"h":56.94,"l":56.8,"n":165,"o":56.91,"t":"2026-10-20T18:15:00Z","v":6328,"vw":56.859953},{"c":56.816,"h":56.816,"l":56.75,"n":98,"o":56.8,"t":"2026-10-20T18:20:00Z","v":2022,"vw":56.7932},{"c":56.76,"h":56.805,"l":56.68,"n":118,"o":56.805,"t":"2026-10-20T18:25:00Z","v":9586,"vw":56.707857},{"c":56.695,"h":56.82,"l":56.67,"n":181,"o":56.82,"t":"2026-10-20T18:30:00Z","v":5505,"vw":56.736516},{"c":56.695,"h":56.79,"l":56.67,"n":291,"o":56.6825,"t":"2026-10-20T18:35:00Z","v":40380,"vw":56.696701},{"c":56.56,"h":56.68,"l":56.51,"n":226,"o":56.68,"t":"2026-10-20T18:40:00Z","v":6396,"vw":56.561476},{"c":56.58,"h":56.65,"l":56.55,"n":369,"o":56.62,"t":"2026-10-20T18:45:00Z","v":25199,"vw":56.625},{"c":56.645,"h":56.9,"l":56.56,"n":873,"o":56.62,"t":"2026-10-20T18:50:00Z","v":79255,"vw":56.708412},{"c":56.745,"h":56.78,"l":56.67,"n":336,"o":56.68,"t":"2026-10-20T18:55:00Z","v":84562,"vw":56.682935},{"c":56.935,"h":56.975,"l":56.8,"n":384,"o":56.8,"t":"2026-10-20T19:00:00Z","v":28055,"vw":56.864373},{"c":56.89,"h":56.99,"l":56.89,"n":66,"o":56.99,"t":"2026-10-20T19:05:00Z","v":1826,"vw":56.94},{"c":56.85,"h":56.965,"l":56.84,"n":207,"o":56.88,"t":"2026-10-20T19:10:00Z","v":34286,"vw":56.865232},{"c":56.935,"h":56.95,"l":56.88,"n":131,"o":56.88,"t":"2026-10-20T19:15:00Z","v":5463,"vw":56.899141},{"c":56.94,"h":57.03,"l":56.92,"n":272,"o":56.95,"t":"2026-10-20T19:20:00Z","v":18398,"vw":56.947596},{"c":56.97,"h":57.035,"l":56.89,"n":219,"o":56.915,"t":"2026-10-20T19:25:00Z","v":11394,"vw":56.951603},{"c":57.215,"h":57.28,"l":56.95,"n":518,"o":56.9811,"t":"2026-10-20T19:30:00Z","v":67841,"vw":56.991057},{"c":57.28,"h":57.29,"l":57.09,"n":451,"o":57.215,"t":"2026-10-20T19:35:00Z","v":26759,"vw":57.168862},{"c":57.3,"h":57.45,"l":57.26,"n":418,"o":57.28,"t":"2026-10-20T19:40:00Z","v":19187,"vw":57.335453},{"c":57.15,"h":57.6,"l":57.1,"n":482,"o":57.295,"t":"2026-10-20T19:45:00Z","v":54282,"vw":57.259788},{"c":57.11,"h":57.18,"l":56.93,"n":732,"o":57.1,"t":"2026-10-20T19:50:00Z","v":45712,"vw":57.063104},{"c":57.13,"h":57.245,"l":57.06,"n":1419,"o":57.11,"t":"2026-10-20T19:55:00Z","v":84800,"vw":57.143775},{"c":57.11,"h":57.11,"l":57.11,"n":44,"o":57.11,"t":"2026-10-20T20:00:00Z","v":171016,"vw":57.11},{"c":57.11,"h":57.11,"l":57.11,"n":4,"o":57.11,"t":"2026-10-21T11:05:00Z","v":341,"vw":57.11},{"c":58.015,"h":58.805,"l":57.78,"n":86,"o":57.78,"t":"2026-10-21T13:30:00Z","v":9753,"vw":57.998433},{"c":57.55,"h":58.03,"l":57.55,"n":85,"o":58.005,"t":"2026-10-21T13:35:00Z","v":5543,"vw":57.822381},{"c":57.56,"h":57.56,"l":57.33,"n":82,"o":57.335,"t":"2026-10-21T13:40:00Z","v":2501,"vw":57.429788},{"c":57.8521,"h":57.8521,"l":57.56,"n":54,"o":57.56,"t":"2026-10-21T13:45:00Z","v":2121,"vw":57.715899},{"c":57.345,"h":57.76,"l":57.345,"n":75,"o":57.76,"t":"2026-10-21T13:50:00Z","v":2709,"vw":57.461007},{"c":57.45,"h":57.45,"l":57.17,"n":82,"o":57.325,"t":"2026-10-21T13:55:00Z","v":3266,"vw":57.263504},{"c":57.68,"h":57.68,"l":57.2702,"n":59,"o":57.2702,"t":"2026-10-21T14:00:00Z","v":6614,"vw":57.436272},{"c":57.35,"h":57.575,"l":57.245,"n":97,"o":57.36,"t":"2026-10-21T14:05:00Z","v":4287,"vw":57.331501},{"c":57.45,"h":57.45,"l":57.35,"n":27,"o":57.35,"t":"2026-10-21T14:10:00Z","v":641,"vw":57.383333},{"c":57.235,"h":57.46,"l":57.105,"n":110,"o":57.46,"t":"2026-10-21T14:15:00Z","v":7671,"vw":57.21759},{"c":57.21,"h":57.31,"l":57.15,"n":96,"o":57.29,"t":"2026-10-21T14:20:00Z","v":3731,"vw":57.282455},{"c":57.27,"h":57.27,"l":57.21,"n":18,"o":57.21,"t":"2026-10-21T14:25:00Z","v":417,"vw":57.24},{"c":57.395,"h":57.395,"l":57.26,"n":99,"o":57.29,"t":"2026-10-21T14:30:00Z","v":2456,"vw":57.327307},{"c":57.37,"h":57.42,"l":57.31,"n":70,"o":57.42,"t":"2026-10-21T14:35:00Z","v":1865,"vw":57.350834},{"c":57.49,"h":57.49,"l":57.4,"n":69,"o":57.465,"t":"2026-10-21T14:40:00Z","v":1709,"vw":57.462658},{"c":57.6836,"h":57.6836,"l":57.49,"n":45,"o":57.5,"t":"2026-10-21T14:45:00Z","v":2170,"vw":57.611874},{"c":57.36,"h":57.6107,"l":57.36,"n":99,"o":57.4379,"t":"2026-10-21T14:50:00Z","v":2729,"vw":57.464262},{"c":57.14,"h":57.31,"l":57.14,"n":73,"o":57.31,"t":"2026-10-21T14:55:00Z","v":4368,"vw":57.21165},{"c":57.1,"h":57.1,"l":57.045,"n":58,"o":57.08,"t":"2026-10-21T15:00:00Z","v":2101,"vw":57.092981},{"c":57.07,"h":57.14,"l":57.055,"n":95,"o":57.055,"t":"2026-10-21T15:05:00Z","v":2902,"vw":57.096511},{"c":57.14,"h":57.14,"l":57.1,"n":73,"o":57.13,"t":"2026-10-21T15:10:00Z","v":2272,"vw":57.127017},{"c":57.125,"h":57.19,"l":57.09,"n":138,"o":57.16,"t":"2026-10-21T15:15:00Z","v":8746,"vw":57.110411},{"c":57.105,"h":57.15,"l":57.105,"n":76,"o":57.13,"t":"2026-10-21T15:20:00Z","v":1624,"vw":57.117143},{"c":57.135,"h":57.2,"l":57.095,"n":108,"o":57.095,"t":"2026-10-21T15:25:00Z","v":3076,"vw":57.136416},{"c":57.26,"h":57.28,"l":57.165,"n":92,"o":57.165,"t":"2026-10-21T15:30:00Z","v":2881,"vw":57.211128},{"c":57.4178,"h":57.4178,"l":57.23,"n":77,"o":57.2351,"t":"2026-10-21T15:35:00Z","v":5477,"vw":57.364007},{"c":57.29,"h":57.45,"l":57.23,"n":80,"o":57.23,"t":"2026-10-21T15:40:00Z","v":3317,"vw":57.279549},{"c":57.395,"h":57.4,"l":57.322,"n":82,"o":57.322,"t":"2026-10-21T15:45:00Z","v":3503,"vw":57.360669},{"c":57.415,"h":57.43,"l":57.3908,"n":73,"o":57.43,"t":"2026-10-21T15:50:00Z","v":2704,"vw":57.417106},{"c":57.41,"h":57.42,"l":57.36,"n":102,"o":57.38,"t":"2026-10-21T15:55:00Z","v":4130,"vw":57.377957},{"c":57.33,"h":57.41,"l":57.33,"n":88,"o":57.385,"t":"2026-10-21T16:00:00Z","v":2590,"vw":57.377213},{"c":57.27,"h":57.35,"l":57.26,"n":93,"o":57.35,"t":"2026-10-21T16:05:00Z","v":2892,"vw":57.287865},{"c":57.295,"h":57.32,"l":57.295,"n":36,"o":57.3,"t":"2026-10-21T16:10:00Z","v":1657,"vw":57.304731},{"c":57.115,"h":57.33,"l":57.1,"n":301,"o":57.32,"t":"2026-10-21T16:15:00Z","v":16726,"vw":57.263087},{"c":57.035,"h":57.08,"l":57,"n":139,"o":57.07,"t":"2026-10-21T16:20:00Z","v":6261,"vw":57.048562},{"c":57.1,"h":57.1,"l":57.01,"n":95,"o":57.035,"t":"2026-10-21T16:25:00Z","v":3607,"vw":57.050339},{"c":57.06,"h":57.12,"l":57,"n":99,"o":57.12,"t":"2026-10-21T16:30:00Z","v":2487,"vw":57.057196},{"c":57.36,"h":57.36,"l":57.03,"n":151,"o":57.03,"t":"2026-10-21T16:35:00Z","v":11994,"vw":57.248447},{"c":57.29,"h":57.31,"l":57.235,"n":105,"o":57.28,"t":"2026-10-21T16:40:00Z","v":4477,"vw":57.271506},{"c":57.2,"h":57.23,"l":57.17,"n":86,"o":57.23,"t":"2026-10-21T16:45:00Z","v":2965,"vw":57.206261},{"c":57.245,"h":57.25,"l":57.22,"n":73,"o":57.24,"t":"2026-10-21T16:50:00Z","v":2901,"vw":57.226451},{"c":57.245,"h":57.27,"l":57.21,"n":39,"o":57.27,"t":"2026-10-21T16:55:00Z","v":1329,"vw":57.243643},{"c":57.17,"h":57.245,"l":57.155,"n":206,"o":57.245,"t":"2026-10-21T17:00:00Z","v":7932,"vw":57.18726},{"c":57.235,"h":57.24,"l":57.16,"n":112,"o":57.16,"t":"2026-10-21T17:05:00Z","v":4181,"vw":57.199554},{"c":57.255,"h":57.29,"l":57.2192,"n":156,"o":57.235,"t":"2026-10-21T17:10:00Z","v":8595,"vw":57.25417},{"c":57.21,"h":57.255,"l":57.18,"n":147,"o":57.255,"t":"2026-10-21T17:15:00Z","v":6994,"vw":57.232284},{"c":57.125,"h":57.215,"l":57.125,"n":101,"o":57.215,"t":"2026-10-21T17:20:00Z","v":2503,"vw":57.149632},{"c":57.145,"h":57.17,"l":57.11,"n":80,"o":57.13,"t":"2026-10-21T17:25:00Z","v":3118,"vw":57.130808},{"c":57.22,"h":57.23,"l":57.145,"n":204,"o":57.145,"t":"2026-10-21T17:30:00Z","v":8661,"vw":57.204464},{"c":57.2,"h":57.2175,"l":57.17,"n":142,"o":57.18,"t":"2026-10-21T17:35:00Z","v":4561,"vw":57.191819},{"c":57.15,"h":57.26,"l":57.15,"n":272,"o":57.21,"t":"2026-10-21T17:40:00Z","v":11626,"vw":57.205796},{"c":57.15,"h":57.15,"l":57.145,"n":86,"o":57.145,"t":"2026-10-21T17:45:00Z","v":3696,"vw":57.148602},{"c":57.27,"h":57.27,"l":57.17,"n":151,"o":57.17,"t":"2026-10-21T17:50:00Z","v":6298,"vw":57.196131},{"c":57.21,"h":57.27,"l":57.18,"n":176,"o":57.26,"t":"2026-10-21T17:55:00Z","v":4308,"vw":57.218486},{"c":57.161,"h":57.26,"l":57.161,"n":88,"o":57.26,"t":"2026-10-21T18:00:00Z","v":2738,"vw":57.220575},{"c":57.22,"h":57.23,"l":57.1,"n":231,"o":57.16,"t":"2026-10-21T18:05:00Z","v":8431,"vw":57.150096},{"c":57.28,"h":57.31,"l":57.22,"n":126,"o":57.22,"t":"2026-10-21T18:10:00Z","v":5653,"vw":57.257859},{"c":57.3,"h":57.3575,"l":57.26,"n":157,"o":57.26,"t":"2026-10-21T18:15:00Z","v":3697,"vw":57.307559},{"c":57.31,"h":57.315,"l":57.31,"n":42,"o":57.315,"t":"2026-10-21T18:20:00Z","v":726,"vw":57.311667},{"c":57.36,"h":57.36,"l":57.29,"n":121,"o":57.315,"t":"2026-10-21T18:25:00Z","v":3816,"vw":57.312589},{"c":57.325,"h":57.395,"l":57.325,"n":102,"o":57.355,"t":"2026-10-21T18:30:00Z","v":2465,"vw":57.354121},{"c":57.29,"h":57.33,"l":57.28,"n":89,"o":57.29,"t":"2026-10-21T18:35:00Z","v":3104,"vw":57.30377},{"c":57.4087,"h":57.4087,"l":57.33,"n":110,"o":57.34,"t":"2026-10-21T18:40:00Z","v":6648,"vw":57.38314},{"c":57.195,"h":57.475,"l":57.195,"n":311,"o":57.425,"t":"2026-10-21T18:45:00Z","v":9083,"vw":57.37079},{"c":57.24,"h":57.28,"l":57.16,"n":117,"o":57.19,"t":"2026-10-21T18:50:00Z","v":4353,"vw":57.203919},{"c":57.015,"h":57.28,"l":56.99,"n":233,"o":57.28,"t":"2026-10-21T18:55:00Z","v":8007,"vw":57.099358},{"c":57.17,"h":57.215,"l":56.99,"n":281,"o":57.05,"t":"2026-10-21T19:00:00Z","v":11626,"vw":57.056145},{"c":57.22,"h":57.28,"l":57.09,"n":155,"o":57.13,"t":"2026-10-21T19:05:00Z","v":4780,"vw":57.215347},{"c":57.29,"h":57.29,"l":57.15,"n":97,"o":57.205,"t":"2026-10-21T19:10:00Z","v":2344,"vw":57.195833},{"c":57.265,"h":57.34,"l":57.23,"n":166,"o":57.245,"t":"2026-10-21T19:15:00Z","v":6935,"vw":57.269215},{"c":57.22,"h":57.305,"l":57.22,"n":208,"o":57.3,"t":"2026-10-21T19:20:00Z","v":7439,"vw":57.27705},{"c":57.3075,"h":57.42,"l":57.22,"n":264,"o":57.25,"t":"2026-10-21T19:25:00Z","v":8349,"vw":57.29328},{"c":57.315,"h":57.41,"l":57.26,"n":233,"o":57.33,"t":"2026-10-21T19:30:00Z","v":7221,"vw":57.304791},{"c":57.285,"h":57.3,"l":57.23,"n":209,"o":57.29,"t":"2026-10-21T19:35:00Z","v":6133,"vw":57.267037},{"c":57.27,"h":57.285,"l":57.165,"n":307,"o":57.28,"t":"2026-10-21T19:40:00Z","v":9041,"vw":57.239862},{"c":57.255,"h":57.275,"l":57.17,"n":357,"o":57.27,"t":"2026-10-21T19:45:00Z","v":11735,"vw":57.233515},{"c":57.29,"h":57.645,"l":57.265,"n":876,"o":57.265,"t":"2026-10-21T19:50:00Z","v":52752,"vw":57.441946},{"c":57.46,"h":57.5,"l":57.31,"n":1679,"o":57.31,"t":"2026-10-21T19:55:00Z","v":99805,"vw":57.417534},{"c":57.43,"h":57.43,"l":57.43,"n":60,"o":57.43,"t":"2026-10-21T20:00:00Z","v":182907,"vw":57.43},{"c":56.72,"h":56.72,"l":56.01,"n":79,"o":56.32,"t":"2026-10-22T13:30:00Z","v":14512,"vw":56.518892},{"c":57.15,"h":57.4,"l":56.835,"n":12,"o":56.835,"t":"2026-10-22T13:35:00Z","v":706,"vw":57.027},{"c":57.46,"h":57.46,"l":56.57,"n":37,"o":56.61,"t":"2026-10-22T13:40:00Z","v":3927,"vw":57.034079},{"c":57.14,"h":57.47,"l":57.14,"n":23,"o":57.47,"t":"2026-10-22T13:45:00Z","v":947,"vw":57.223225},{"c":56.91,"h":57.44,"l":56.91,"n":44,"o":57.14,"t":"2026-10-22T13:50:00Z","v":2134,"vw":57.044762},{"c":57.51,"h":57.615,"l":57.44,"n":80,"o":57.44,"t":"2026-10-22T13:55:00Z","v":6195,"vw":57.501651},{"c":57.21,"h":57.505,"l":57.21,"n":83,"o":57.42,"t":"2026-10-22T14:00:00Z","v":3104,"vw":57.389019},{"c":57.005,"h":57.31,"l":56.9608,"n":28,"o":57.31,"t":"2026-10-22T14:05:00Z","v":1077,"vw":57.036781},{"c":57.045,"h":57.045,"l":56.99,"n":30,"o":56.995,"t":"2026-10-22T14:10:00Z","v":854,"vw":57.009083},{"c":56.79,"h":56.925,"l":56.75,"n":46,"o":56.75,"t":"2026-10-22T14:15:00Z","v":1262,"vw":56.83952},{"c":56.76,"h":56.805,"l":56.68,"n":78,"o":56.68,"t":"2026-10-22T14:20:00Z","v":3126,"vw":56.746765},{"c":56.765,"h":56.765,"l":56.548,"n":116,"o":56.755,"t":"2026-10-22T14:25:00Z","v":3207,"vw":56.652565},{"c":56.77,"h":56.94,"l":56.52,"n":88,"o":56.802,"t":"2026-10-22T14:30:00Z","v":6697,"vw":56.826872},{"c":56.72,"h":56.945,"l":56.72,"n":65,"o":56.945,"t":"2026-10-22T14:35:00Z","v":2417,"vw":56.798743},{"c":56.97,"h":57.02,"l":56.915,"n":44,"o":56.98,"t":"2026-10-22T14:40:00Z","v":1281,"vw":56.94625},{"c":56.41,"h":56.9,"l":56.41,"n":144,"o":56.9,"t":"2026-10-22T14:45:00Z","v":8355,"vw":56.603682},{"c":56.405,"h":56.45,"l":56.29,"n":54,"o":56.45,"t":"2026-10-22T14:50:00Z","v":1662,"vw":56.35375},{"c":56.37,"h":56.41,"l":56.2,"n":106,"o":56.41,"t":"2026-10-22T14:55:00Z","v":2623,"vw":56.279087},{"c":56.27,"h":56.27,"l":56.27,"n":14,"o":56.27,"t":"2026-10-22T15:00:00Z","v":506,"vw":56.27},{"c":56.01,"h":56.165,"l":56.01,"n":88,"o":56.1495,"t":"2026-10-22T15:05:00Z","v":2914,"vw":56.100737},{"c":56,"h":56.23,"l":55.96,"n":109,"o":56.2,"t":"2026-10-22T15:10:00Z","v":4202,"vw":56.035468},{"c":56.51,"h":56.51,"l":56.11,"n":41,"o":56.11,"t":"2026-10-22T15:15:00Z","v":1054,"vw":56.268},{"c":56.41,"h":56.55,"l":56.41,"n":129,"o":56.54,"t":"2026-10-22T15:20:00Z","v":7623,"vw":56.487045},{"c":56.17,"h":56.49,"l":56.17,"n":106,"o":56.49,"t":"2026-10-22T15:25:00Z","v":5213,"vw":56.325242},{"c":56.15,"h":56.225,"l":56.1279,"n":95,"o":56.18,"t":"2026-10-22T15:30:00Z","v":3120,"vw":56.174997},{"c":56.19,"h":56.3,"l":56.17,"n":103,"o":56.29,"t":"2026-10-22T15:35:00Z","v":2881,"vw":56.24468},{"c":56.3793,"h":56.4,"l":56.08,"n":182,"o":56.19,"t":"2026-10-22T15:40:00Z","v":3671,"vw":56.294538},{"c":56.36,"h":56.36,"l":56.315,"n":68,"o":56.36,"t":"2026-10-22T15:45:00Z","v":1320,"vw":56.34125},{"c":56.47,"h":56.52,"l":56.37,"n":106,"o":56.3741,"t":"2026-10-22T15:50:00Z","v":3092,"vw":56.416974},{"c":56.69,"h":56.69,"l":56.465,"n":138,"o":56.5383,"t":"2026-10-22T15:55:00Z","v":4046,"vw":56.523588},{"c":56.545,"h":56.67,"l":56.5,"n":111,"o":56.635,"t":"2026-10-22T16:00:00Z","v":3750,"vw":56.58695},{"c":56.62,"h":56.62,"l":56.6,"n":27,"o":56.6,"t":"2026-10-22T16:05:00Z","v":755,"vw":56.606667},{"c":56.455,"h":56.64,"l":56.416,"n":192,"o":56.545,"t":"2026-10-22T16:10:00Z","v":14032,"vw":56.605006},{"c":56.55,"h":56.55,"l":56.415,"n":73,"o":56.505,"t":"2026-10-22T16:15:00Z","v":2284,"vw":56.493706},{"c":56.62,"h":56.635,"l":56.55,"n":107,"o":56.56,"t":"2026-10-22T16:20:00Z","v":3358,"vw":56.611271},{"c":56.88,"h":56.905,"l":56.62,"n":222,"o":56.68,"t":"2026-10-22T16:25:00Z","v":13189,"vw":56.738901},{"c":56.835,"h":56.9,"l":56.78,"n":80,"o":56.78,"t":"2026-10-22T16:30:00Z","v":2768,"vw":56.842755},{"c":56.9858,"h":57.115,"l":56.85,"n":170,"o":56.89,"t":"2026-10-22T16:35:00Z","v":4740,"vw":56.944418},{"c":56.91,"h":57.14,"l":56.91,"n":109,"o":57,"t":"2026-10-22T16:40:00Z","v":26741,"vw":56.999688},{"c":57.05,"h":57.13,"l":56.87,"n":81,"o":56.87,"t":"2026-10-22T16:45:00Z","v":32211,"vw":56.998884},{"c":57.24,"h":57.24,"l":56.92,"n":240,"o":57.145,"t":"2026-10-22T16:50:00Z","v":9586,"vw":57.075049},{"c":57.19,"h":57.2,"l":57.0417,"n":159,"o":57.14,"t":"2026-10-22T16:55:00Z","v":7861,"vw":57.170121},{"c":57.13,"h":57.27,"l":57.13,"n":62,"o":57.255,"t":"2026-10-22T17:00:00Z","v":3092,"vw":57.244734},{"c":57.09,"h":57.24,"l":57.09,"n":53,"o":57.24,"t":"2026-10-22T17:05:00Z","v":1300,"vw":57.14625},{"c":57.26,"h":57.26,"l":57.11,"n":139,"o":57.11,"t":"2026-10-22T17:10:00Z","v":3943,"vw":57.178402},{"c":57.31,"h":57.31,"l":57.24,"n":78,"o":57.28,"t":"2026-10-22T17:15:00Z","v":1363,"vw":57.274101},{"c":57.41,"h":57.515,"l":57.31,"n":274,"o":57.31,"t":"2026-10-22T17:20:00Z","v":6994,"vw":57.432966},{"c":57.45,"h":57.45,"l":57.32,"n":47,"o":57.42,"t":"2026-10-22T17:25:00Z","v":1417,"vw":57.381304},{"c":57.35,"h":57.43,"l":57.26,"n":78,"o":57.4,"t":"2026-10-22T17:30:00Z","v":2066,"vw":57.35},{"c":57.3,"h":57.31,"l":57.27,"n":66,"o":57.31,"t":"2026-10-22T17:35:00Z","v":1029,"vw":57.285385},{"c":57.205,"h":57.2445,"l":57.205,"n":96,"o":57.23,"t":"2026-10-22T17:40:00Z","v":2370,"vw":57.227234},{"c":57.36,"h":57.42,"l":57.21,"n":372,"o":57.21,"t":"2026-10-22T17:45:00Z","v":19398,"vw":57.302858},{"c":57.45,"h":57.45,"l":57.35,"n":136,"o":57.38,"t":"2026-10-22T17:50:00Z","v":3224,"vw":57.394326},{"c":57.4,"h":57.45,"l":57.36,"n":96,"o":57.45,"t":"2026-10-22T17:55:00Z","v":1986,"vw":57.408293},{"c":57.18,"h":57.39,"l":57.18,"n":135,"o":57.39,"t":"2026-10-22T18:00:00Z","v":3502,"vw":57.264365},{"c":57.34,"h":57.35,"l":57.21,"n":85,"o":57.21,"t":"2026-10-22T18:05:00Z","v":1713,"vw":57.277143},{"c":57.31,"h":57.31,"l":57.2101,"n":86,"o":57.26,"t":"2026-10-22T18:10:00Z","v":2838,"vw":57.231701},{"c":57.35,"h":57.35,"l":57.2,"n":138,"o":57.225,"t":"2026-10-22T18:15:00Z","v":3841,"vw":57.259908},{"c":57.35,"h":57.4,"l":57.32,"n":108,"o":57.4,"t":"2026-10-22T18:20:00Z","v":2626,"vw":57.342928},{"c":57.35,"h":57.35,"l":57.29,"n":75,"o":57.32,"t":"2026-10-22T18:25:00Z","v":1921,"vw":57.31566},{"c":57.32,"h":57.38,"l":57.31,"n":126,"o":57.35,"t":"2026-10-22T18:30:00Z","v":2801,"vw":57.339016},{"c":57.34,"h":57.35,"l":57.3,"n":91,"o":57.35,"t":"2026-10-22T18:35:00Z","v":1912,"vw":57.326926},{"c":57.3,"h":57.33,"l":57.25,"n":117,"o":57.25,"t":"2026-10-22T18:40:00Z","v":3495,"vw":57.303333},{"c":57.28,"h":57.4,"l":57.2608,"n":245,"o":57.33,"t":"2026-10-22T18:45:00Z","v":8686,"vw":57.355188},{"c":57.35,"h":57.38,"l":57.35,"n":74,"o":57.38,"t":"2026-10-22T18:50:00Z","v":1719,"vw":57.364787},{"c":57.22,"h":57.41,"l":57.22,"n":113,"o":57.4,"t":"2026-10-22T18:55:00Z","v":2085,"vw":57.302896},{"c":57.09,"h":57.3,"l":57,"n":277,"o":57.3,"t":"2026-10-22T19:00:00Z","v":8915,"vw":57.106461},{"c":57.175,"h":57.21,"l":57.13,"n":192,"o":57.13,"t":"2026-10-22T19:05:00Z","v":6454,"vw":57.180027},{"c":57.54,"h":57.62,"l":57.09,"n":862,"o":57.09,"t":"2026-10-22T19:10:00Z","v":61468,"vw":57.542297},{"c":57.52,"h":57.56,"l":57.38,"n":278,"o":57.495,"t":"2026-10-22T19:15:00Z","v":12117,"vw":57.43627},{"c":57.48,"h":57.61,"l":57.44,"n":139,"o":57.6,"t":"2026-10-22T19:20:00Z","v":3110,"vw":57.532745},{"c":57.6,"h":57.61,"l":57.43,"n":187,"o":57.48,"t":"2026-10-22T19:25:00Z","v":5392,"vw":57.519773},{"c":57.465,"h":57.6,"l":57.465,"n":199,"o":57.59,"t":"2026-10-22T19:30:00Z","v":5235,"vw":57.543376},{"c":57.49,"h":57.56,"l":57.385,"n":197,"o":57.42,"t":"2026-10-22T19:35:00Z","v":6129,"vw":57.467868},{"c":57.35,"h":57.53,"l":57.35,"n":220,"o":57.49,"t":"2026-10-22T19:40:00Z","v":5878,"vw":57.421755},{"c":57.32,"h":57.39,"l":57.29,"n":217,"o":57.39,"t":"2026-10-22T19:45:00Z","v":6324,"vw":57.316606},{"c":57.335,"h":57.425,"l":57.26,"n":420,"o":57.31,"t":"2026-10-22T19:50:00Z","v":19417,"vw":57.354127},{"c":57.33,"h":57.3425,"l":57.2,"n":1542,"o":57.335,"t":"2026-10-22T19:55:00Z","v":92856,"vw":57.28434},{"c":57.3,"h":57.3,"l":57.3,"n":56,"o":57.3,"t":"2026-10-22T20:00:00Z","v":162249,"vw":57.3}],"history":[{"c":86.19,"h":88.1391,"l":85.79,"n":2665,"o":87.33,"t":"2024-10-21T04:00:00Z","v":301956,"vw":86.263939},{"c":86.74,"h":87.06,"l":85.72,"n":2530,"o":85.9,"t":"2024-10-22T04:00:00Z","v":172690,"vw":86.717945},{"c":84.8,"h":86.65,"l":83.77,"n":3652,"o":86.15,"t":"2024-10-23T04:00:00Z","v":243003,"vw":85.471734},{"c":84.84,"h":85.83,"l":84.19,"n":3230,"o":84.88,"t":"2024-10-24T04:00:00Z","v":232098,"vw":84.862699},{"c":85.63,"h":86.09,"l":84.9,"n":3913,"o":85.75,"t":"2024-10-25T04:00:00Z","v":299787,"vw":85.48099},{"c":89.91,"h":90.54,"l":86.735,"n":5211,"o":86.74,"t":"2024-10-28T04:00:00Z","v":216726,"vw":89.412545},{"c":89.96,"h":90.28,"l":89.261,"n":3262,"o":89.51,"t":"2024-10-29T04:00:00Z","v":121501,"vw":89.958137},{"c":91.5,"h":92.595,"l":89.63,"n":4167,"o":90,"t":"2024-10-30T04:00:00Z","v":181258,"vw":91.600429},{"c":90.04,"h":91.97,"l":90,"n":3189,"o":91.56,"t":"2024-10-31T04:00:00Z","v":80954,"vw":90.357867},{"c":90.75,"h":91.185,"l":89.9,"n":3023,"o":90.22,"t":"2024-11-01T04:00:00Z","v":106381,"vw":90.605616},{"c":91.36,"h":92.3052,"l":89.8,"n":2596,"o":90.3,"t":"2024-11-04T05:00:00Z","v":84687,"vw":91.368244},{"c":93.69,"h":94.05,"l":91.05,"n":3467,"o":91.3,"t":"2024-11-05T05:00:00Z","v":92754,"vw":93.410239},{"c":98.76,"h":101.615,"l":97.48,"n":9168,"o":98.19,"t":"2024-11-06T05:00:00Z","v":441007,"vw":98.785575},{"c":97.09,"h":98.91,"l":96.45,"n":5270,"o":98.14,"t":"2024-11-07T05:00:00Z","v":153449,"vw":97.357974},{"c":97.31,"h":98.5,"l":96.71,"n":6094,"o":97.12,"t":"2024-11-08T05:00:00Z","v":253293,"vw":97.446046},{"c":98.71,"h":99.25,"l":97.9764,"n":4025,"o":98.41,"t":"2024-11-11T05:00:00Z","v":106927,"vw":98.739409},{"c":97.77,"h":99.17,"l":97.23,"n":5093,"o":98.8,"t":"2024-11-12T05:00:00Z","v":260324,"vw":97.857988},{"c":95.67,"h":98.8212,"l":95.67,"n":4969,"o":98.69,"t":"2024-11-13T05:00:00Z","v":187414,"vw":96.862731},{"c":95.81,"h":96.68,"l":95,"n":4540,"o":96.38,"t":"2024-11-14T05:00:00Z","v":191352,"vw":95.806558},{"c":97.27,"h":98.1499,"l":95.1001,"n":4194,"o":95.98,"t":"2024-11-15T05:00:00Z","v":142989,"vw":96.774193},{"c":97.21,"h":99.3,"l":96.86,"n":4235,"o":97.73,"t":"2024-11-18T05:00:00Z","v":200317,"vw":97.582146},{"c":96.71,"h":96.875,"l":95.5,"n":5982,"o":96.24,"t":"2024-11-19T05:00:00Z","v":174712,"vw":96.392095},{"c":102.74,"h":104.57,"l":96.99,"n":7780,"o":100.25,"t":"2024-11-20T05:00:00Z","v":300807,"vw":102.303678},{"c":102.42,"h":104.2,"l":101.725,"n":6683,"o":102.85,"t":"2024-11-21T05:00:00Z","v":182594,"vw":102.573876},{"c":102.45,"h":103.04,"l":100.14,"n":7126,"o":100.14,"t":"2024-11-22T05:00:00Z","v":276821,"vw":101.767511},{"c":104.56,"h":105.575,"l":102.255,"n":6370,"o":102.66,"t":"2024-11-25T05:00:00Z","v":247408,"vw":104.280048},{"c":104.38,"h":106.77,"l":103.17,"n":4435,"o":104.33,"t":"2024-11-26T05:00:00Z","v":132530,"vw":105.006296},{"c":104.18,"h":105.03,"l":103.9,"n":4318,"o":104.38,"t":"2024-11-27T05:00:00Z","v":108310,"vw":104.425329},{"c":103.76,"h":105.2299,"l":103.69,"n":3089,"o":105.07,"t":"2024-11-29T05:00:00Z","v":85138,"vw":104.042292},{"c":104.76,"h":105.45,"l":103.24,"n":5150,"o":103.65,"t":"2024-12-02T05:00:00Z","v":175715,"vw":104.486306},{"c":103.91,"h":105.48,"l":103.8,"n":4944,"o":104.99,"t":"2024-12-03T05:00:00Z","v":126703,"vw":104.187857},{"c":103.8,"h":104.32,"l":101.98,"n":3129,"o":104.07,"t":"2024-12-04T05:00:00Z","v":131276,"vw":103.659168},{"c":103.92,"h":104.875,"l":103.03,"n":3226,"o":103.93,"t":"2024-12-05T05:00:00Z","v":101035,"vw":104.024644},{"c":103.15,"h":104.42,"l":102.515,"n":3244,"o":104.31,"t":"2024-12-06T05:00:00Z","v":87391,"vw":103.174783},{"c":103.2,"h":103.72,"l":101.01,"n":5562,"o":103.2,"t":"2024-12-09T05:00:00Z","v":211563,"vw":102.818398},{"c":102.19,"h":103.8199,"l":101.875,"n":4446,"o":103.27,"t":"2024-12-10T05:00:00Z","v":191946,"vw":102.433156},{"c":102.85,"h":103.92,"l":102.2,"n":4242,"o":103.4,"t":"2024-12-11T05:00:00Z","v":186506,"vw":102.904637},{"c":100.89,"h":103.47,"l":100.6679,"n":3253,"o":102.93,"t":"2024-12-12T05:00:00Z","v":91929,"vw":101.394751},{"c":99.21,"h":101.14,"l":98.92,"n":3904,"o":101.14,"t":"2024-12-13T05:00:00Z","v":96884,"vw":99.404744},{"c":98.54,"h":100.0421,"l":97.06,"n":5289,"o":98.99,"t":"2024-12-16T05:00:00Z","v":158771,"vw":98.388923},{"c":95.92,"h":98.02,"l":95.27,"n":5657,"o":97.51,"t":"2024-12-17T05:00:00Z","v":190273,"vw":96.05011},{"c":91.45,"h":96.42,"l":90.87,"n":7161,"o":96.08,"t":"2024-12-18T05:00:00Z","v":176923,"vw":93.068455},{"c":94.095,"h":94.44,"l":92.29,"n":6854,"o":92.29,"t":"2024-12-19T05:00:00Z","v":239593,"vw":93.712199},{"c":95.06,"h":95.24,"l":91.9844,"n":6929,"o":93.1,"t":"2024-12-20T05:00:00Z","v":743237,"vw":94.824568},{"c":96.95,"h":97.05,"l":94.91,"n":5682,"o":94.91,"t":"2024-12-23T05:00:00Z","v":151281,"vw":96.307054},{"c":98.46,"h":98.855,"l":97.025,"n":2567,"o":97.33,"t":"2024-12-24T05:00:00Z","v":71166,"vw":98.171486},{"c":100.4,"h":100.555,"l":97.91,"n":4162,"o":97.91,"t":"2024-12-26T05:00:00Z","v":121779,"vw":99.568566},{"c":99.12,"h":99.94,"l":95.46,"n":4481,"o":99.61,"t":"2024-12-27T05:00:00Z","v":164975,"vw":98.923061},{"c":98.16,"h":99.01,"l":97.36,"n":3437,"o":98.35,"t":"2024-12-30T05:00:00Z","v":95013,"vw":98.204176},{"c":97.97,"h":98.99,"l":96.96,"n":2910,"o":98.99,"t":"2024-12-31T05:00:00Z","v":107050,"vw":97.93036},{"c":100.21,"h":100.38,"l":98.47,"n":5636,"o":98.56,"t":"2025-01-02T05:00:00Z","v":155204,"vw":99.627391},{"c":102.71,"h":102.82,"l":99.63,"n":4146,"o":101.09,"t":"2025-01-03T05:00:00Z","v":124016,"vw":101.990972},{"c":103.27,"h":104.74,"l":102.15,"n":6649,"o":102.43,"t":"2025-01-06T05:00:00Z","v":212969,"vw":103.602372},{"c":100.06,"h":103.31,"l":99.645,"n":6400,"o":103.31,"t":"2025-01-07T05:00:00Z","v":235163,"vw":101.408237},{"c":102.2,"h":103.71,"l":100.02,"n":6490,"o":100.02,"t":"2025-01-08T05:00:00Z","v":246053,"vw":102.505181},{"c":98.59,"h":100.29,"l":97.05,"n":4879,"o":100.29,"t":"2025-01-10T05:00:00Z","v":160380,"vw":98.657041},{"c":100.03,"h":100.11,"l":96.6301,"n":4471,"o":97.26,"t":"2025-01-13T05:00:00Z","v":126716,"vw":99.39144},{"c":102.24,"h":102.47,"l":100.09,"n":3357,"o":100.63,"t":"2025-01-14T05:00:00Z","v":101224,"vw":101.903109},{"c":104.56,"h":105.03,"l":103.11,"n":4077,"o":104.72,"t":"2025-01-15T05:00:00Z","v":158331,"vw":104.520771},{"c":104.23,"h":106.6817,"l":103.9,"n":4829,"o":104.69,"t":"2025-01-16T05:00:00Z","v":283039,"vw":104.579915},{"c":105.01,"h":105.6398,"l":104.2,"n":3478,"o":104.87,"t":"2025-01-17T05:00:00Z","v":226752,"vw":104.979118},{"c":108.8,"h":109.16,"l":105.5,"n":5115,"o":105.63,"t":"2025-01-21T05:00:00Z","v":275605,"vw":108.365006},{"c":108.6,"h":110.9568,"l":108.19,"n":4862,"o":108.8,"t":"2025-01-22T05:00:00Z","v":184132,"vw":108.782837},{"c":108.9,"h":109.42,"l":106.6112,"n":4182,"o":108,"t":"2025-01-23T05:00:00Z","v":109812,"vw":108.77006},{"c":109.08,"h":109.1,"l":107.965,"n":3229,"o":108.11,"t":"2025-01-24T05:00:00Z","v":79181,"vw":108.786432},{"c":107.36,"h":108.4599,"l":105.9932,"n":4310,"o":107.85,"t":"2025-01-27T05:00:00Z","v":134477,"vw":107.294649},{"c":108.79,"h":109.175,"l":107.08,"n":3956,"o":107.08,"t":"2025-01-28T05:00:00Z","v":106036,"vw":108.583547},{"c":109.34,"h":109.96,"l":107.6302,"n":3411,"o":108.28,"t":"2025-01-29T05:00:00Z","v":102322,"vw":109.060243},{"c":110.32,"h":111.1999,"l":109.7633,"n":4618,"o":110.69,"t":"2025-01-30T05:00:00Z","v":120689,"vw":110.360098},{"c":109.52,"h":111.3,"l":107.43,"n":5038,"o":110.18,"t":"2025-01-31T05:00:00Z","v":155652,"vw":109.890551},{"c":108.9,"h":109.85,"l":105.4973,"n":5191,"o":106.43,"t":"2025-02-03T05:00:00Z","v":184595,"vw":108.596473},{"c":108.37,"h":109.2397,"l":107.5227,"n":4099,"o":108.45,"t":"2025-02-04T05:00:00Z","v":128123,"vw":108.396657},{"c":111.42,"h":111.42,"l":108.1721,"n":4597,"o":108.58,"t":"2025-02-05T05:00:00Z","v":274142,"vw":111.103718},{"c":120.37,"h":120.69,"l":114.835,"n":9663,"o":117.1,"t":"2025-02-06T05:00:00Z","v":731862,"vw":118.668609},{"c":120.64,"h":120.68,"l":115.555,"n":10898,"o":119.87,"t":"2025-02-07T05:00:00Z","v":359417,"vw":119.035826},{"c":118.64,"h":121.97,"l":117.01,"n":8910,"o":120.82,"t":"2025-02-10T05:00:00Z","v":375049,"vw":119.353516},{"c":120.12,"h":120.19,"l":116.12,"n":7934,"o":117.32,"t":"2025-02-11T05:00:00Z","v":212027,"vw":118.774323},{"c":117.84,"h":119.18,"l":117.4,"n":5360,"o":117.74,"t":"2025-02-12T05:00:00Z","v":152563,"vw":118.064417},{"c":116.25,"h":118.1325,"l":115.81,"n":6685,"o":118,"t":"2025-02-13T05:00:00Z","v":200113,"vw":116.419407},{"c":117.24,"h":118.408,"l":116.14,"n":4571,"o":117.2,"t":"2025-02-14T05:00:00Z","v":169783,"vw":117.339166},{"c":121.27,"h":121.31,"l":116.25,"n":6637,"o":117.61,"t":"2025-02-18T05:00:00Z","v":278941,"vw":119.040837},{"c":124.59,"h":124.81,"l":118.4562,"n":7447,"o":120,"t":"2025-02-19T05:00:00Z","v":312093,"vw":123.047348},{"c":126.89,"h":127.949,"l":123.5275,"n":11233,"o":124.59,"t":"2025-02-20T05:00:00Z","v":416593,"vw":125.713525},{"c":123.82,"h":128.23,"l":123.56,"n":9020,"o":128.23,"t":"2025-02-21T05:00:00Z","v":357244,"vw":125.376243},{"c":121.93,"h":124.8321,"l":121.5601,"n":6913,"o":124.01,"t":"2025-02-24T05:00:00Z","v":207966,"vw":122.71935},{"c":120.37,"h":122.885,"l":117.58,"n":7603,"o":122.66,"t":"2025-02-25T05:00:00Z","v":218458,"vw":119.624652},{"c":121.29,"h":123.39,"l":119.795,"n":6824,"o":120.02,"t":"2025-02-26T05:00:00Z","v":174295,"vw":121.775865},{"c":119.24,"h":123.955,"l":118.99,"n":7174,"o":122.46,"t":"2025-02-27T05:00:00Z","v":229563,"vw":120.933254},{"c":120.67,"h":121.34,"l":118.31,"n":6620,"o":119.86,"t":"2025-02-28T05:00:00Z","v":239324,"vw":120.081147},{"c":123.22,"h":124,"l":119.84,"n":15209,"o":121.04,"t":"2025-03-03T05:00:00Z","v":810532,"vw":122.758067},{"c":118.01,"h":123.035,"l":115.848,"n":9930,"o":121.33,"t":"2025-03-04T05:00:00Z","v":432722,"vw":118.74084},{"c":120.22,"h":121.4799,"l":116.0368,"n":7184,"o":118.02,"t":"2025-03-05T05:00:00Z","v":268532,"vw":120.014811},{"c":117.25,"h":120.2,"l":114.58,"n":7604,"o":119.88,"t":"2025-03-06T05:00:00Z","v":244243,"vw":117.309845},{"c":114.96,"h":118.13,"l":111.58,"n":8545,"o":116.92,"t":"2025-03-07T05:00:00Z","v":316670,"vw":114.950081},{"c":107.74,"h":113.1,"l":105.15,"n":12489,"o":112.43,"t":"2025-03-10T04:00:00Z","v":599169,"vw":107.790393},{"c":109.69,"h":111.62,"l":107.35,"n":7969,"o":108.28,"t":"2025-03-11T04:00:00Z","v":251614,"vw":109.742744},{"c":109.44,"h":112.6,"l":107.975,"n":7023,"o":110.88,"t":"2025-03-12T04:00:00Z","v":197143,"vw":109.606671},{"c":107.27,"h":110.52,"l":106.3,"n":4521,"o":109.49,"t":"2025-03-13T04:00:00Z","v":99647,"vw":107.578251},{"c":110.9,"h":110.92,"l":108.17,"n":5593,"o":109.05,"t":"2025-03-14T04:00:00Z","v":152088,"vw":110.63144},{"c":113.31,"h":113.96,"l":110.35,"n":6799,"o":110.35,"t":"2025-03-17T04:00:00Z","v":176050,"vw":112.964717},{"c":113.51,"h":113.8075,"l":111.98,"n":6154,"o":112.78,"t":"2025-03-18T04:00:00Z","v":140741,"vw":113.180471},{"c":119.83,"h":121.105,"l":112.62,"n":11385,"o":114,"t":"2025-03-19T04:00:00Z","v":339669,"vw":118.324282},{"c":118,"h":120.37,"l":117.99,"n":8025,"o":119.34,"t":"2025-03-20T04:00:00Z","v":314473,"vw":118.713852},{"c":117.33,"h":118.5525,"l":115.095,"n":6383,"o":116.52,"t":"2025-03-21T04:00:00Z","v":719309,"vw":117.206853},{"c":79.15,"h":79.7,"l":73.5801,"n":11290,"o":78.93,"t":"2025-03-24T04:00:00Z","v":481684,"vw":77.987184},{"c":81.61,"h":82.6,"l":78.21,"n":11804,"o":78.67,"t":"2025-03-25T04:00:00Z","v":472699,"vw":81.031597},{"c":79.72,"h":83.53,"l":78.4043,"n":8644,"o":83.35,"t":"2025-03-26T04:00:00Z","v":338863,"vw":79.885903},{"c":78.6,"h":79.39,"l":76.61,"n":8100,"o":78.84,"t":"2025-03-27T04:00:00Z","v":271673,"vw":78.292601},{"c":76.12,"h":78.24,"l":74.9501,"n":8020,"o":78.24,"t":"2025-03-28T04:00:00Z","v":444887,"vw":75.987847},{"c":76.38,"h":77.16,"l":73.388,"n":6119,"o":74.52,"t":"2025-03-31T04:00:00Z","v":400065,"vw":76.178635},{"c":76.47,"h":76.685,"l":75.1321,"n":8307,"o":75.68,"t":"2025-04-01T04:00:00Z","v":313299,"vw":76.072943},{"c":78.81,"h":79.25,"l":75.1275,"n":7491,"o":75.22,"t":"2025-04-02T04:00:00Z","v":285504,"vw":78.270019},{"c":74.22,"h":75.63,"l":73.19,"n":11978,"o":73.63,"t":"2025-04-03T04:00:00Z","v":459819,"vw":74.575667},{"c":69.59,"h":71.89,"l":67.4,"n":16802,"o":69.61,"t":"2025-04-04T04:00:00Z","v":659234,"vw":69.555594},{"c":70.21,"h":72.115,"l":65,"n":14213,"o":65.81,"t":"2025-04-07T04:00:00Z","v":636624,"vw":69.342644},{"c":69.85,"h":75,"l":68.735,"n":12126,"o":73.51,"t":"2025-04-08T04:00:00Z","v":504760,"vw":70.632871},{"c":76.23,"h":77.45,"l":68.37,"n":11799,"o":68.37,"t":"2025-04-09T04:00:00Z","v":505341,"vw":74.779745},{"c":73.98,"h":75.61,"l":71.17,"n":11193,"o":74.12,"t":"2025-04-10T04:00:00Z","v":487643,"vw":73.822001},{"c":75.55,"h":76.05,"l":72.01,"n":9002,"o":73.89,"t":"2025-04-11T04:00:00Z","v":306801,"vw":74.85806},{"c":79.1,"h":79.94,"l":76.37,"n":12556,"o":77.2,"t":"2025-04-14T04:00:00Z","v":357637,"vw":78.773721},{"c":79.15,"h":80.56,"l":78.885,"n":8979,"o":79.12,"t":"2025-04-15T04:00:00Z","v":285549,"vw":79.413115},{"c":79.26,"h":80.21,"l":78.01,"n":10295,"o":78.37,"t":"2025-04-16T04:00:00Z","v":437769,"vw":78.985554},{"c":80.29,"h":80.89,"l":78.51,"n":10207,"o":79.19,"t":"2025-04-17T04:00:00Z","v":411413,"vw":80.190711},{"c":78.34,"h":80.015,"l":78.0001,"n":9480,"o":79.86,"t":"2025-04-21T04:00:00Z","v":354384,"vw":78.517601},{"c":81.97,"h":82.62,"l":78.75,"n":10141,"o":79.98,"t":"2025-04-22T04:00:00Z","v":438719,"vw":81.520972},{"c":83.79,"h":86.83,"l":83.41,"n":12401,"o":84.22,"t":"2025-04-23T04:00:00Z","v":547828,"vw":84.974343},{"c":85.99,"h":86.53,"l":82.72,"n":11239,"o":83.63,"t":"2025-04-24T04:00:00Z","v":373434,"vw":85.721713},{"c":87.61,"h":88.07,"l":85.53,"n":11790,"o":86.17,"t":"2025-04-25T04:00:00Z","v":408080,"vw":87.043229},{"c":87.75,"h":88.84,"l":86.5003,"n":11325,"o":88.1,"t":"2025-04-28T04:00:00Z","v":464608,"vw":87.736482},{"c":89.73,"h":89.93,"l":86.68,"n":12600,"o":87.57,"t":"2025-04-29T04:00:00Z","v":418116,"vw":88.985737},{"c":88.565,"h":89.39,"l":86.28,"n":10955,"o":87.91,"t":"2025-04-30T04:00:00Z","v":414721,"vw":88.451298},{"c":89.94,"h":91.43,"l":87.9066,"n":10629,"o":88.75,"t":"2025-05-01T04:00:00Z","v":434762,"vw":90.413226},{"c":92.81,"h":93.33,"l":90.8264,"n":9526,"o":91.65,"t":"2025-05-02T04:00:00Z","v":415204,"vw":92.617349},{"c":92.43,"h":94.8999,"l":90.84,"n":11950,"o":91.98,"t":"2025-05-05T04:00:00Z","v":456023,"vw":93.525087},{"c":93.41,"h":93.57,"l":90,"n":9586,"o":90.83,"t":"2025-05-06T04:00:00Z","v":388770,"vw":92.860795},{"c":94.15,"h":95.41,"l":93.28,"n":14983,"o":93.33,"t":"2025-05-07T04:00:00Z","v":709469,"vw":94.346976},{"c":87.81,"h":97.1699,"l":87.67,"n":19158,"o":95.01,"t":"2025-05-08T04:00:00Z","v":975919,"vw":91.204331},{"c":88.63,"h":89.63,"l":87.06,"n":14006,"o":88.26,"t":"2025-05-09T04:00:00Z","v":514263,"vw":88.348626},{"c":87.93,"h":92.98,"l":87.6801,"n":11740,"o":91.91,"t":"2025-05-12T04:00:00Z","v":486988,"vw":88.871725},{"c":89.16,"h":90.91,"l":88.345,"n":10626,"o":88.54,"t":"2025-05-13T04:00:00Z","v":316939,"vw":89.513983},{"c":87.62,"h":89.82,"l":87.6,"n":9264,"o":89.34,"t":"2025-05-14T04:00:00Z","v":319973,"vw":87.977451},{"c":86.58,"h":88.095,"l":86.39,"n":7874,"o":87.75,"t":"2025-05-15T04:00:00Z","v":250288,"vw":86.863845},{"c":87.52,"h":88.27,"l":84.83,"n":10471,"o":86.25,"t":"2025-05-16T04:00:00Z","v":504797,"vw":86.801646},{"c":88.6,"h":89.189,"l":86.06,"n":8417,"o":86.36,"t":"2025-05-19T04:00:00Z","v":274654,"vw":88.42634},{"c":88.145,"h":89.35,"l":87.5,"n":6830,"o":88.27,"t":"2025-05-20T04:00:00Z","v":213743,"vw":88.2249},{"c":86.28,"h":88.59,"l":85.99,"n":8125,"o":87.28,"t":"2025-05-21T04:00:00Z","v":311590,"vw":87.069318},{"c":84.96,"h":87.12,"l":84.82,"n":8561,"o":86.13,"t":"2025-05-22T04:00:00Z","v":288147,"vw":85.403878},{"c":85.53,"h":86.2,"l":83.01,"n":8604,"o":83.88,"t":"2025-05-23T04:00:00Z","v":241538,"vw":85.356439},{"c":87.72,"h":88.55,"l":86.1,"n":9666,"o":86.23,"t":"2025-05-27T04:00:00Z","v":310075,"vw":87.638026},{"c":86.33,"h":88.49,"l":85.45,"n":7654,"o":87.58,"t":"2025-05-28T04:00:00Z","v":222370,"vw":86.513539},{"c":84.09,"h":86.92,"l":83.45,"n":9605,"o":86.5,"t":"2025-05-29T04:00:00Z","v":351970,"vw":84.249307},{"c":84.655,"h":85.3,"l":83.61,"n":8880,"o":83.61,"t":"2025-05-30T04:00:00Z","v":355404,"vw":84.552794},{"c":84.67,"h":84.92,"l":83.24,"n":8783,"o":84.18,"t":"2025-06-02T04:00:00Z","v":251095,"vw":84.533471},{"c":84.96,"h":85.56,"l":81.66,"n":10727,"o":84.24,"t":"2025-06-03T04:00:00Z","v":331254,"vw":84.265333},{"c":83.8,"h":85.36,"l":83.705,"n":7875,"o":85.36,"t":"2025-06-04T04:00:00Z","v":240265,"vw":84.165291},{"c":83.5,"h":84.9899,"l":82.4501,"n":10805,"o":83.99,"t":"2025-06-05T04:00:00Z","v":282367,"vw":83.471935},{"c":85.16,"h":85.575,"l":83.6535,"n":6545,"o":84.43,"t":"2025-06-06T04:00:00Z","v":206009,"vw":85.069015},{"c":84.65,"h":85.54,"l":83.61,"n":8417,"o":85.54,"t":"2025-06-09T04:00:00Z","v":240051,"vw":84.603052},{"c":85.33,"h":85.4555,"l":83.06,"n":7530,"o":84.65,"t":"2025-06-10T04:00:00Z","v":237371,"vw":84.704142},{"c":85.06,"h":86.93,"l":84.68,"n":8860,"o":85.41,"t":"2025-06-11T04:00:00Z","v":230888,"vw":85.571973},{"c":85.15,"h":85.4,"l":83.31,"n":6691,"o":84.5,"t":"2025-06-12T04:00:00Z","v":192992,"vw":84.927359},{"c":84.24,"h":84.89,"l":82.78,"n":11374,"o":83.86,"t":"2025-06-13T04:00:00Z","v":341562,"vw":84.05913},{"c":85.55,"h":87.46,"l":85.26,"n":11287,"o":85.59,"t":"2025-06-16T04:00:00Z","v":347649,"vw":86.179532},{"c":84.91,"h":85.63,"l":83.9601,"n":7728,"o":84.74,"t":"2025-06-17T04:00:00Z","v":187832,"vw":84.965741},{"c":85.67,"h":86.565,"l":84.75,"n":7260,"o":85.02,"t":"2025-06-18T04:00:00Z","v":180376,"vw":85.846559},{"c":84.67,"h":87.59,"l":84.65,"n":9414,"o":86.23,"t":"2025-06-20T04:00:00Z","v":734506,"vw":85.169859},{"c":86.48,"h":86.6,"l":83.7666,"n":9884,"o":84.19,"t":"2025-06-23T04:00:00Z","v":297787,"vw":85.716401},{"c":88.17,"h":88.46,"l":87.031,"n":5772,"o":87.49,"t":"2025-06-24T04:00:00Z","v":200054,"vw":87.956924},{"c":87.9,"h":88.87,"l":87.6,"n":7267,"o":88.65,"t":"2025-06-25T04:00:00Z","v":213292,"vw":88.134143},{"c":90.88,"h":91.16,"l":88.344,"n":9478,"o":88.4,"t":"2025-06-26T04:00:00Z","v":366380,"vw":90.559531},{"c":91.38,"h":91.73,"l":90,"n":9657,"o":91,"t":"2025-06-27T04:00:00Z","v":1729130,"vw":91.257022},{"c":91.14,"h":92.415,"l":89,"n":10306,"o":92.02,"t":"2025-06-30T04:00:00Z","v":424814,"vw":91.18958},{"c":90.89,"h":91.57,"l":89.8,"n":9464,"o":90.4,"t":"2025-07-01T04:00:00Z","v":397204,"vw":90.620459},{"c":92.71,"h":92.8,"l":89.86,"n":7850,"o":91.03,"t":"2025-07-02T04:00:00Z","v":272634,"vw":91.686784},{"c":93.81,"h":93.82,"l":92.6169,"n":4367,"o":93.48,"t":"2025-07-03T04:00:00Z","v":111912,"vw":93.549702},{"c":94.1,"h":94.15,"l":93,"n":9377,"o":93.62,"t":"2025-07-07T04:00:00Z","v":263794,"vw":93.755123},{"c":95.96,"h":96.8999,"l":93.1601,"n":12970,"o":94.15,"t":"2025-07-08T04:00:00Z","v":469189,"vw":95.304693},{"c":97.1,"h":98.16,"l":94.8705,"n":15651,"o":97.03,"t":"2025-07-09T04:00:00Z","v":602521,"vw":96.285095},{"c":96.35,"h":99.08,"l":95.775,"n":14195,"o":97.24,"t":"2025-07-10T04:00:00Z","v":529696,"vw":96.658447},{"c":91.44,"h":96.115,"l":90.87,"n":12908,"o":95.46,"t":"2025-07-11T04:00:00Z","v":427902,"vw":92.354906},{"c":93.71,"h":94.62,"l":91.75,"n":11062,"o":91.75,"t":"2025-07-14T04:00:00Z","v":391934,"vw":93.790687},{"c":91.57,"h":93.91,"l":91.16,"n":10529,"o":93.75,"t":"2025-07-15T04:00:00Z","v":391111,"vw":91.994332},{"c":91.6,"h":92.46,"l":90.05,"n":8804,"o":91.61,"t":"2025-07-16T04:00:00Z","v":242971,"vw":91.485596},{"c":91.85,"h":92.9489,"l":91.27,"n":7182,"o":91.27,"t":"2025-07-17T04:00:00Z","v":248840,"vw":92.017259},{"c":93.65,"h":93.765,"l":92.0324,"n":9896,"o":92.92,"t":"2025-07-18T04:00:00Z","v":314822,"vw":93.250032},{"c":94.68,"h":95.9064,"l":92.74,"n":10918,"o":94.11,"t":"2025-07-21T04:00:00Z","v":430593,"vw":94.670143},{"c":95.01,"h":95.6,"l":92.9075,"n":10194,"o":94.7,"t":"2025-07-22T04:00:00Z","v":325585,"vw":94.681355},{"c":95.63,"h":96.38,"l":94.92,"n":10272,"o":95.2,"t":"2025-07-23T04:00:00Z","v":367722,"vw":95.710266},{"c":94.81,"h":96.04,"l":94.22,"n":8367,"o":95.67,"t":"2025-07-24T04:00:00Z","v":244592,"vw":95.064832},{"c":94.52,"h":95.25,"l":93.3111,"n":7056,"o":94.96,"t":"2025-07-25T04:00:00Z","v":198700,"vw":94.279251},{"c":94.58,"h":95.0681,"l":93.38,"n":7158,"o":94.67,"t":"2025-07-28T04:00:00Z","v":216446,"vw":94.332564},{"c":95.4,"h":97.01,"l":93.79,"n":9477,"o":95.26,"t":"2025-07-29T04:00:00Z","v":457668,"vw":95.79279},{"c":97.8,"h":98.9049,"l":95.17,"n":14687,"o":95.59,"t":"2025-07-30T04:00:00Z","v":647900,"vw":97.701101},{"c":97.24,"h":98.11,"l":96.14,"n":12049,"o":97.48,"t":"2025-07-31T04:00:00Z","v":389115,"vw":97.031041},{"c":96.96,"h":97.37,"l":91.165,"n":21518,"o":96,"t":"2025-08-01T04:00:00Z","v":947616,"vw":95.836857},{"c":98.23,"h":100.4,"l":97.2224,"n":15068,"o":97.77,"t":"2025-08-04T04:00:00Z","v":691555,"vw":98.578891},{"c":96.96,"h":99.65,"l":96.61,"n":17236,"o":98.5,"t":"2025-08-05T04:00:00Z","v":1021597,"vw":97.474253},{"c":81.94,"h":93.5,"l":80.285,"n":35598,"o":91.5,"t":"2025-08-06T04:00:00Z","v":1824055,"vw":82.561634},{"c":87.17,"h":87.87,"l":81.57,"n":27902,"o":83,"t":"2025-08-07T04:00:00Z","v":1180033,"vw":85.89676},{"c":89.33,"h":93.49,"l":86.62,"n":18570,"o":87.61,"t":"2025-08-08T04:00:00Z","v":818876,"vw":90.565808},{"c":89.41,"h":90.59,"l":87.765,"n":16110,"o":89.34,"t":"2025-08-11T04:00:00Z","v":1000002,"vw":89.719365},{"c":92.46,"h":92.56,"l":89.4,"n":14065,"o":90.28,"t":"2025-08-12T04:00:00Z","v":480191,"vw":91.76345},{"c":91.725,"h":93.56,"l":90.5,"n":12385,"o":93,"t":"2025-08-13T04:00:00Z","v":560395,"vw":92.108424},{"c":91.045,"h":92.245,"l":90.84,"n":10917,"o":91.52,"t":"2025-08-14T04:00:00Z","v":500535,"vw":91.349352},{"c":91.97,"h":92.26,"l":90,"n":8221,"o":91.78,"t":"2025-08-15T04:00:00Z","v":298672,"vw":91.677141},{"c":93.99,"h":94.56,"l":90.04,"n":11615,"o":91.91,"t":"2025-08-18T04:00:00Z","v":436380,"vw":93.733376},{"c":96.5,"h":97.345,"l":94.4091,"n":13578,"o":95,"t":"2025-08-19T04:00:00Z","v":672984,"vw":96.010924},{"c":95.79,"h":96.71,"l":93.82,"n":11953,"o":96.18,"t":"2025-08-20T04:00:00Z","v":532849,"vw":95.776054},{"c":95.96,"h":96.96,"l":95.125,"n":12467,"o":95.44,"t":"2025-08-21T04:00:00Z","v":581825,"vw":96.193446},{"c":98.84,"h":99.69,"l":94.8661,"n":13979,"o":96.1,"t":"2025-08-22T04:00:00Z","v":451131,"vw":98.503228},{"c":98.02,"h":99.88,"l":97.84,"n":9670,"o":98.75,"t":"2025-08-25T04:00:00Z","v":281344,"vw":98.397558},{"c":99.23,"h":99.81,"l":97.33,"n":10915,"o":98.27,"t":"2025-08-26T04:00:00Z","v":381594,"vw":99.088198},{"c":99.96,"h":101.09,"l":98.955,"n":10486,"o":99.43,"t":"2025-08-27T04:00:00Z","v":353505,"vw":100.155149},{"c":101.05,"h":102.1115,"l":99.95,"n":10578,"o":100.09,"t":"2025-08-28T04:00:00Z","v":320240,"vw":101.109861},{"c":102.17,"h":102.63,"l":100.1001,"n":9895,"o":101.24,"t":"2025-08-29T04:00:00Z","v":661834,"vw":101.749386},{"c":102.29,"h":102.39,"l":98.94,"n":11420,"o":100.83,"t":"2025-09-02T04:00:00Z","v":457651,"vw":101.333989},{"c":104.16,"h":104.21,"l":101.83,"n":12891,"o":101.94,"t":"2025-09-03T04:00:00Z","v":608326,"vw":103.533565},{"c":104.56,"h":106.98,"l":104.2401,"n":13747,"o":104.54,"t":"2025-09-04T04:00:00Z","v":489717,"vw":105.395124},{"c":102.92,"h":105.35,"l":101.49,"n":16138,"o":105,"t":"2025-09-05T04:00:00Z","v":612817,"vw":102.99472},{"c":96.34,"h":103.485,"l":96.08,"n":22452,"o":103.46,"t":"2025-09-08T04:00:00Z","v":726626,"vw":97.955348},{"c":95.735,"h":97.1267,"l":95.61,"n":14411,"o":96.49,"t":"2025-09-09T04:00:00Z","v":487051,"vw":96.265105},{"c":96.2,"h":96.7,"l":95.14,"n":13935,"o":95.74,"t":"2025-09-10T04:00:00Z","v":460624,"vw":95.986323},{"c":98.47,"h":99.5,"l":96.665,"n":10849,"o":96.83,"t":"2025-09-11T04:00:00Z","v":441391,"vw":98.422067},{"c":96.595,"h":99.16,"l":96.43,"n":11550,"o":98.18,"t":"2025-09-12T04:00:00Z","v":349981,"vw":97.695212},{"c":94.59,"h":97.54,"l":94.46,"n":13301,"o":96.64,"t":"2025-09-15T04:00:00Z","v":408899,"vw":95.29344},{"c":93.55,"h":94.43,"l":92.335,"n":14896,"o":93.98,"t":"2025-09-16T04:00:00Z","v":469530,"vw":93.334672},{"c":94.25,"h":95.85,"l":93.07,"n":14464,"o":93.62,"t":"2025-09-17T04:00:00Z","v":634563,"vw":94.370798},{"c":95.93,"h":96.67,"l":94,"n":13353,"o":94,"t":"2025-09-18T04:00:00Z","v":671001,"vw":95.903396},{"c":92.75,"h":96.885,"l":92.63,"n":12788,"o":96.11,"t":"2025-09-19T04:00:00Z","v":1473419,"vw":93.125293},{"c":92.51,"h":93.1399,"l":89.51,"n":15843,"o":91.93,"t":"2025-09-22T04:00:00Z","v":753980,"vw":92.086631},{"c":96.19,"h":96.51,"l":92.06,"n":13872,"o":92.36,"t":"2025-09-23T04:00:00Z","v":735624,"vw":95.388986},{"c":95.01,"h":96.75,"l":94.8,"n":10178,"o":96.5,"t":"2025-09-24T04:00:00Z","v":322716,"vw":95.158787},{"c":95.67,"h":96.09,"l":93.34,"n":9166,"o":94.3,"t":"2025-09-25T04:00:00Z","v":325487,"vw":95.2068},{"c":99.49,"h":99.62,"l":95.4,"n":14263,"o":96.21,"t":"2025-09-26T04:00:00Z","v":493885,"vw":98.512792},{"c":100.78,"h":101.25,"l":98.5701,"n":14192,"o":100.245,"t":"2025-09-29T04:00:00Z","v":482388,"vw":100.306407},{"c":100.92,"h":101.55,"l":99.255,"n":10140,"o":100.5,"t":"2025-09-30T04:00:00Z","v":365215,"vw":100.546209},{"c":101.16,"h":101.28,"l":97.39,"n":11375,"o":100.1,"t":"2025-10-01T04:00:00Z","v":384192,"vw":100.236659},{"c":102.68,"h":103.277,"l":101.16,"n":12852,"o":101.55,"t":"2025-10-02T04:00:00Z","v":456277,"vw":102.331245},{"c":101.05,"h":105.33,"l":100.755,"n":12696,"o":103.23,"t":"2025-10-03T04:00:00Z","v":592012,"vw":102.5072},{"c":99,"h":102.05,"l":98.82,"n":11943,"o":101.56,"t":"2025-10-06T04:00:00Z","v":418111,"vw":100.05862},{"c":97.97,"h":99.73,"l":97.91,"n":8893,"o":98.93,"t":"2025-10-07T04:00:00Z","v":228333,"vw":98.467304},{"c":100.53,"h":101.165,"l":97.68,"n":7930,"o":98.83,"t":"2025-10-08T04:00:00Z","v":282342,"vw":100.21482},{"c":99.29,"h":100.8,"l":98.26,"n":8950,"o":100.8,"t":"2025-10-09T04:00:00Z","v":285442,"vw":99.122263},{"c":95.83,"h":100.24,"l":95.71,"n":7596,"o":99.29,"t":"2025-10-10T04:00:00Z","v":227525,"vw":96.770037},{"c":97.37,"h":98.011,"l":95.86,"n":8955,"o":97.14,"t":"2025-10-13T04:00:00Z","v":298600,"vw":97.039919},{"c":98.33,"h":98.77,"l":95.3644,"n":10305,"o":96.2,"t":"2025-10-14T04:00:00Z","v":330024,"vw":98.035676},{"c":103.535,"h":103.659,"l":99.28,"n":8319,"o":99.32,"t":"2025-10-15T04:00:00Z","v":331667,"vw":102.487814},{"c":100.18,"h":104.15,"l":100.05,"n":9996,"o":103.9,"t":"2025-10-16T04:00:00Z","v":356205,"vw":101.276997},{"c":100.27,"h":100.63,"l":98.5,"n":8828,"o":100.15,"t":"2025-10-17T04:00:00Z","v":376727,"vw":99.956677},{"c":100.81,"h":102.4062,"l":100.51,"n":7037,"o":102.12,"t":"2025-10-20T04:00:00Z","v":277040,"vw":101.316711},{"c":100.71,"h":101.325,"l":99.93,"n":6763,"o":100.81,"t":"2025-10-21T04:00:00Z","v":185441,"vw":100.662365},{"c":100.28,"h":101.07,"l":99,"n":8603,"o":100.26,"t":"2025-10-22T04:00:00Z","v":310272,"vw":100.162587},{"c":99.77,"h":100.88,"l":97.41,"n":6660,"o":100.88,"t":"2025-10-23T04:00:00Z","v":240116,"vw":99.167045},{"c":99.99,"h":101.75,"l":99.835,"n":8232,"o":101.56,"t":"2025-10-24T04:00:00Z","v":267026,"vw":100.552498},{"c":98.24,"h":101.225,"l":97.92,"n":9158,"o":100.99,"t":"2025-10-27T04:00:00Z","v":303327,"vw":98.606385},{"c":96.12,"h":98.41,"l":95.35,"n":8578,"o":98.41,"t":"2025-10-28T04:00:00Z","v":317598,"vw":96.532619},{"c":93.21,"h":96.53,"l":92.475,"n":11712,"o":96.53,"t":"2025-10-29T04:00:00Z","v":474887,"vw":93.750211},{"c":93.43,"h":94.28,"l":92.05,"n":9972,"o":92.32,"t":"2025-10-30T04:00:00Z","v":483095,"vw":93.488537},{"c":91.92,"h":94.055,"l":91.37,"n":8254,"o":93.32,"t":"2025-10-31T04:00:00Z","v":314228,"vw":92.308863},{"c":86.69,"h":91.6,"l":85.5,"n":19013,"o":91.2,"t":"2025-11-03T05:00:00Z","v":976642,"vw":87.844105},{"c":85.12,"h":87.245,"l":84,"n":13937,"o":86.59,"t":"2025-11-04T05:00:00Z","v":659558,"vw":85.358627},{"c":85.03,"h":86.68,"l":84.1,"n":11148,"o":85.5,"t":"2025-11-05T05:00:00Z","v":433802,"vw":85.444601},{"c":86.07,"h":87.1405,"l":84.01,"n":9681,"o":85.02,"t":"2025-11-06T05:00:00Z","v":385480,"vw":86.018622},{"c":89.07,"h":89.35,"l":84.9011,"n":8560,"o":85.79,"t":"2025-11-07T05:00:00Z","v":327931,"vw":88.041872},{"c":90.73,"h":91.89,"l":89.575,"n":8163,"o":89.77,"t":"2025-11-10T05:00:00Z","v":287641,"vw":90.766365},{"c":89.92,"h":91.025,"l":89.5125,"n":6138,"o":90.35,"t":"2025-11-11T05:00:00Z","v":200956,"vw":90.196737},{"c":90.03,"h":91.505,"l":89.6,"n":8373,"o":90.48,"t":"2025-11-12T05:00:00Z","v":375942,"vw":90.102075},{"c":88.91,"h":90.44,"l":87.69,"n":7987,"o":89.59,"t":"2025-11-13T05:00:00Z","v":254519,"vw":88.904197},{"c":89.61,"h":90.75,"l":85.93,"n":10886,"o":87.73,"t":"2025-11-14T05:00:00Z","v":462233,"vw":89.749048},{"c":85.55,"h":89.61,"l":84.62,"n":13422,"o":89.23,"t":"2025-11-17T05:00:00Z","v":618419,"vw":86.752856},{"c":85.12,"h":86.285,"l":84,"n":9744,"o":84.87,"t":"2025-11-18T05:00:00Z","v":369109,"vw":85.333943},{"c":86.95,"h":87.365,"l":84.56,"n":8334,"o":85.12,"t":"2025-11-19T05:00:00Z","v":332183,"vw":86.59059},{"c":84.34,"h":89.71,"l":84.09,"n":9290,"o":88.94,"t":"2025-11-20T05:00:00Z","v":344294,"vw":85.289577},{"c":83.71,"h":86.37,"l":82.01,"n":8660,"o":84.34,"t":"2025-11-21T05:00:00Z","v":407886,"vw":83.83129},{"c":84,"h":85.12,"l":82.43,"n":11421,"o":84.21,"t":"2025-11-24T05:00:00Z","v":510010,"vw":83.667268},{"c":89.12,"h":90.03,"l":83.83,"n":14837,"o":83.83,"t":"2025-11-25T05:00:00Z","v":576248,"vw":88.068954},{"c":90.99,"h":95.295,"l":90.08,"n":16044,"o":90.53,"t":"2025-11-26T05:00:00Z","v":747579,"vw":92.409116},{"c":90.61,"h":92.16,"l":89.63,"n":5759,"o":91.5,"t":"2025-11-28T05:00:00Z","v":157536,"vw":90.500707},{"c":87.71,"h":90.145,"l":86.014,"n":10847,"o":89.01,"t":"2025-12-01T05:00:00Z","v":487062,"vw":87.468808},{"c":88.58,"h":88.88,"l":86.83,"n":9630,"o":88.77,"t":"2025-12-02T05:00:00Z","v":425534,"vw":88.195866},{"c":93.4,"h":93.43,"l":88.89,"n":10762,"o":89.16,"t":"2025-12-03T05:00:00Z","v":444183,"vw":92.478403},{"c":93.3,"h":94.87,"l":92.4088,"n":8655,"o":92.98,"t":"2025-12-04T05:00:00Z","v":311892,"vw":93.546477},{"c":93.39,"h":93.78,"l":92.6416,"n":8359,"o":93.78,"t":"2025-12-05T05:00:00Z","v":312509,"vw":93.276338},{"c":91.77,"h":94.06,"l":91.295,"n":7822,"o":94.06,"t":"2025-12-08T05:00:00Z","v":304823,"vw":91.854381},{"c":95.42,"h":96.47,"l":91.8,"n":11361,"o":91.94,"t":"2025-12-09T05:00:00Z","v":493215,"vw":95.082854},{"c":97.04,"h":98.155,"l":94.37,"n":9254,"o":94.53,"t":"2025-12-10T05:00:00Z","v":409313,"vw":96.645611},{"c":100.33,"h":100.48,"l":96.54,"n":9654,"o":96.66,"t":"2025-12-11T05:00:00Z","v":405852,"vw":99.405482},{"c":97.43,"h":100.78,"l":96.93,"n":9060,"o":100.49,"t":"2025-12-12T05:00:00Z","v":367976,"vw":98.018179},{"c":96.24,"h":99.029,"l":96.16,"n":8768,"o":98.4,"t":"2025-12-15T05:00:00Z","v":357347,"vw":96.773084},{"c":97.1,"h":97.89,"l":95.99,"n":8175,"o":96.02,"t":"2025-12-16T05:00:00Z","v":324462,"vw":96.98908},{"c":95.73,"h":99.1,"l":95.01,"n":7536,"o":96.98,"t":"2025-12-17T05:00:00Z","v":290736,"vw":96.058344},{"c":94.12,"h":97.305,"l":93.95,"n":7023,"o":96.24,"t":"2025-12-18T05:00:00Z","v":274714,"vw":94.739651},{"c":95.71,"h":96.49,"l":94.19,"n":6653,"o":94.32,"t":"2025-12-19T05:00:00Z","v":1107810,"vw":95.580604},{"c":96.62,"h":97.78,"l":95.5,"n":8073,"o":95.69,"t":"2025-12-22T05:00:00Z","v":299026,"vw":96.655076},{"c":97.57,"h":98.299,"l":95.36,"n":5610,"o":96.29,"t":"2025-12-23T05:00:00Z","v":181974,"vw":97.457342},{"c":98.07,"h":98.9673,"l":97.06,"n":4526,"o":97.24,"t":"2025-12-24T05:00:00Z","v":169171,"vw":98.391133},{"c":100.19,"h":100.62,"l":97.21,"n":5275,"o":98.45,"t":"2025-12-26T05:00:00Z","v":177980,"vw":99.922974},{"c":99.28,"h":100,"l":98.6456,"n":5326,"o":99.93,"t":"2025-12-29T05:00:00Z","v":159289,"vw":99.191929},{"c":97.62,"h":99.8,"l":95.4803,"n":6308,"o":99.51,"t":"2025-12-30T05:00:00Z","v":206168,"vw":97.949935},{"c":95.13,"h":97.97,"l":94.96,"n":4470,"o":97.87,"t":"2025-12-31T05:00:00Z","v":211646,"vw":95.521114},{"c":97.38,"h":98.57,"l":94.7,"n":8214,"o":95.19,"t":"2026-01-02T05:00:00Z","v":363692,"vw":97.186176},{"c":101.63,"h":101.8,"l":97.23,"n":7884,"o":97.23,"t":"2026-01-05T05:00:00Z","v":333086,"vw":100.966663},{"c":102.37,"h":102.38,"l":99.34,"n":8497,"o":100.87,"t":"2026-01-06T05:00:00Z","v":251093,"vw":101.642298},{"c":103.07,"h":103.62,"l":100.02,"n":6217,"o":102.1,"t":"2026-01-07T05:00:00Z","v":217874,"vw":102.670048},{"c":103.17,"h":104.22,"l":102.16,"n":6444,"o":102.95,"t":"2026-01-08T05:00:00Z","v":185196,"vw":103.143585},{"c":103.74,"h":104.04,"l":101.89,"n":4863,"o":102.86,"t":"2026-01-09T05:00:00Z","v":143383,"vw":103.62175},{"c":104.18,"h":104.97,"l":102.63,"n":7886,"o":102.63,"t":"2026-01-12T05:00:00Z","v":326127,"vw":104.054469},{"c":103.14,"h":104.1,"l":101.85,"n":5403,"o":104.1,"t":"2026-01-13T05:00:00Z","v":176275,"vw":103.11422},{"c":101.04,"h":103.43,"l":100.44,"n":7266,"o":103.31,"t":"2026-01-14T05:00:00Z","v":316201,"vw":101.381945},{"c":105.89,"h":106,"l":100.96,"n":8248,"o":100.96,"t":"2026-01-15T05:00:00Z","v":289234,"vw":105.504371},{"c":108.3,"h":110.54,"l":104.57,"n":10453,"o":105.91,"t":"2026-01-16T05:00:00Z","v":522005,"vw":108.429097},{"c":106.15,"h":109.03,"l":105.21,"n":8046,"o":106.01,"t":"2026-01-20T05:00:00Z","v":247112,"vw":106.704036},{"c":110.15,"h":110.67,"l":106.37,"n":7272,"o":107.3,"t":"2026-01-21T05:00:00Z","v":244371,"vw":109.686781},{"c":110.315,"h":111.3313,"l":109.1601,"n":6274,"o":110.41,"t":"2026-01-22T05:00:00Z","v":175977,"vw":110.25911},{"c":106.88,"h":109.974,"l":106.2149,"n":5695,"o":109.42,"t":"2026-01-23T05:00:00Z","v":162237,"vw":107.082375},{"c":107.86,"h":108.17,"l":106.2501,"n":6664,"o":106.9,"t":"2026-01-26T05:00:00Z","v":198129,"vw":107.33484},{"c":108.66,"h":108.735,"l":107,"n":6111,"o":107.62,"t":"2026-01-27T05:00:00Z","v":162387,"vw":108.146811},{"c":107.8,"h":109.5,"l":106.455,"n":6436,"o":108.67,"t":"2026-01-28T05:00:00Z","v":216870,"vw":108.031814},{"c":112.24,"h":112.25,"l":108.685,"n":10045,"o":109.08,"t":"2026-01-29T05:00:00Z","v":467364,"vw":111.139859},{"c":112.26,"h":113.97,"l":110.67,"n":11926,"o":110.81,"t":"2026-01-30T05:00:00Z","v":501162,"vw":112.042209},{"c":113.8,"h":115.18,"l":111.305,"n":13021,"o":112.7,"t":"2026-02-02T05:00:00Z","v":550165,"vw":114.110263},{"c":113.11,"h":114.99,"l":110.21,"n":11035,"o":113.95,"t":"2026-02-03T05:00:00Z","v":304597,"vw":112.37279},{"c":117.37,"h":117.66,"l":112.41,"n":18491,"o":113.28,"t":"2026-02-04T05:00:00Z","v":811675,"vw":116.173507},{"c":113.55,"h":126.24,"l":112.822,"n":19270,"o":121.81,"t":"2026-02-05T05:00:00Z","v":802491,"vw":117.120193},{"c":120.54,"h":120.69,"l":115.49,"n":13589,"o":116.73,"t":"2026-02-06T05:00:00Z","v":620151,"vw":118.507118},{"c":124.95,"h":127.63,"l":121.75,"n":18069,"o":121.8,"t":"2026-02-09T05:00:00Z","v":737722,"vw":124.912624},{"c":125.61,"h":126.155,"l":121.99,"n":14182,"o":124.6,"t":"2026-02-10T05:00:00Z","v":506572,"vw":124.575603},{"c":127.5,"h":128.51,"l":124.45,"n":11906,"o":126.74,"t":"2026-02-11T05:00:00Z","v":435174,"vw":127.439794},{"c":124.95,"h":130.35,"l":123.84,"n":10240,"o":129.13,"t":"2026-02-12T05:00:00Z","v":343965,"vw":125.429427},{"c":127.42,"h":127.64,"l":122.6,"n":10258,"o":124.83,"t":"2026-02-13T05:00:00Z","v":385312,"vw":126.680296},{"c":126.49,"h":129.38,"l":126.34,"n":9036,"o":127.42,"t":"2026-02-17T05:00:00Z","v":329892,"vw":126.971209},{"c":128.08,"h":129.9999,"l":126.63,"n":9348,"o":127.14,"t":"2026-02-18T05:00:00Z","v":356566,"vw":128.112399},{"c":124.87,"h":127.2,"l":124.445,"n":9424,"o":126.7,"t":"2026-02-19T05:00:00Z","v":332937,"vw":125.135169},{"c":128.67,"h":128.8699,"l":122.59,"n":7556,"o":125.08,"t":"2026-02-20T05:00:00Z","v":258758,"vw":127.604132},{"c":124.72,"h":129.63,"l":123.16,"n":10427,"o":128.82,"t":"2026-02-23T05:00:00Z","v":419941,"vw":125.45272},{"c":127.27,"h":128.49,"l":124,"n":7480,"o":124.63,"t":"2026-02-24T05:00:00Z","v":312764,"vw":127.201488},{"c":128.1,"h":129.51,"l":125.74,"n":8005,"o":128.28,"t":"2026-02-25T05:00:00Z","v":292214,"vw":128.050363},{"c":130.96,"h":131,"l":127,"n":7473,"o":128.65,"t":"2026-02-26T05:00:00Z","v":271169,"vw":129.581079},{"c":127.5,"h":130,"l":126.03,"n":7483,"o":129.44,"t":"2026-02-27T05:00:00Z","v":282429,"vw":127.787539},{"c":130.65,"h":132.57,"l":124.04,"n":9199,"o":124.69,"t":"2026-03-02T05:00:00Z","v":306916,"vw":130.053429},{"c":125.38,"h":127.565,"l":121.47,"n":10751,"o":125.87,"t":"2026-03-03T05:00:00Z","v":498389,"vw":124.151156},{"c":123.38,"h":127.495,"l":123.28,"n":9126,"o":126.44,"t":"2026-03-04T05:00:00Z","v":386059,"vw":124.72513},{"c":119.56,"h":122.725,"l":118.14,"n":11516,"o":121.42,"t":"2026-03-05T05:00:00Z","v":413879,"vw":119.833557},{"c":108.06,"h":115.345,"l":107.825,"n":14599,"o":114.55,"t":"2026-03-06T05:00:00Z","v":427974,"vw":110.129072},{"c":109.04,"h":109.58,"l":103.465,"n":13938,"o":105.29,"t":"2026-03-09T04:00:00Z","v":478239,"vw":107.680729},{"c":106.31,"h":111.05,"l":105.87,"n":11237,"o":109.21,"t":"2026-03-10T04:00:00Z","v":394513,"vw":107.945331},{"c":107.05,"h":107.88,"l":104.9,"n":8918,"o":105.05,"t":"2026-03-11T04:00:00Z","v":282099,"vw":106.8232},{"c":105.12,"h":106.195,"l":103.045,"n":12329,"o":103.64,"t":"2026-03-12T04:00:00Z","v":463848,"vw":104.848811},{"c":103.57,"h":107.87,"l":101.68,"n":11324,"o":106.54,"t":"2026-03-13T04:00:00Z","v":323693,"vw":103.693025},{"c":105.21,"h":108.36,"l":105.02,"n":12931,"o":107.95,"t":"2026-03-16T04:00:00Z","v":638550,"vw":106.000104},{"c":108.6,"h":109.15,"l":105.385,"n":13725,"o":106.85,"t":"2026-03-17T04:00:00Z","v":582740,"vw":106.98265},{"c":104.49,"h":106.47,"l":103.01,"n":16524,"o":106.47,"t":"2026-03-18T04:00:00Z","v":876979,"vw":104.6447},{"c":103.68,"h":104.69,"l":101.35,"n":14140,"o":102.15,"t":"2026-03-19T04:00:00Z","v":701934,"vw":103.322009},{"c":104.54,"h":105.14,"l":101.64,"n":13828,"o":103.65,"t":"2026-03-20T04:00:00Z","v":1947354,"vw":104.399504},{"c":70.93,"h":73.47,"l":69.05,"n":19481,"o":71.59,"t":"2026-03-23T04:00:00Z","v":1387363,"vw":71.171392},{"c":74.1,"h":74.54,"l":68.97,"n":14891,"o":69.59,"t":"2026-03-24T04:00:00Z","v":1211259,"vw":73.719479},{"c":75.755,"h":76.6,"l":74.24,"n":15144,"o":75.5,"t":"2026-03-25T04:00:00Z","v":741274,"vw":75.472171},{"c":77.96,"h":78.555,"l":74.68,"n":16432,"o":75.76,"t":"2026-03-26T04:00:00Z","v":973667,"vw":77.483332},{"c":78.36,"h":78.595,"l":75.3,"n":16514,"o":76.3,"t":"2026-03-27T04:00:00Z","v":910808,"vw":77.885544},{"c":77.95,"h":79.8,"l":77.2,"n":17119,"o":79.5,"t":"2026-03-30T04:00:00Z","v":842538,"vw":78.252607},{"c":80.65,"h":80.99,"l":77.61,"n":13235,"o":80.07,"t":"2026-03-31T04:00:00Z","v":781656,"vw":80.145904},{"c":80.76,"h":82.75,"l":80.27,"n":17729,"o":81.72,"t":"2026-04-01T04:00:00Z","v":975267,"vw":81.513686},{"c":84.36,"h":84.36,"l":77.77,"n":13425,"o":78.63,"t":"2026-04-02T04:00:00Z","v":745117,"vw":82.542736},{"c":85.61,"h":85.88,"l":82.63,"n":13255,"o":84.46,"t":"2026-04-06T04:00:00Z","v":654559,"vw":85.169397},{"c":86.89,"h":87.3,"l":83.99,"n":14952,"o":85.26,"t":"2026-04-07T04:00:00Z","v":783862,"vw":86.215984},{"c":91.62,"h":92.09,"l":89.35,"n":15856,"o":89.35,"t":"2026-04-08T04:00:00Z","v":1109160,"vw":91.174288},{"c":93.28,"h":94.616,"l":91,"n":15427,"o":91.62,"t":"2026-04-09T04:00:00Z","v":653778,"vw":93.27662},{"c":92.9,"h":93.8,"l":91.13,"n":13587,"o":93.8,"t":"2026-04-10T04:00:00Z","v":829108,"vw":92.306763},{"c":99.37,"h":100.05,"l":92.58,"n":21090,"o":93.08,"t":"2026-04-13T04:00:00Z","v":1166654,"vw":97.984005},{"c":102.23,"h":103.05,"l":99.38,"n":19229,"o":99.6,"t":"2026-04-14T04:00:00Z","v":1054406,"vw":102.054159},{"c":102.3,"h":102.7,"l":99.095,"n":18371,"o":101.9,"t":"2026-04-15T04:00:00Z","v":761101,"vw":101.414847},{"c":104.32,"h":105.62,"l":102.649,"n":13916,"o":103.07,"t":"2026-04-16T04:00:00Z","v":708763,"vw":104.166935},{"c":106.03,"h":107.92,"l":104.73,"n":15875,"o":107.01,"t":"2026-04-17T04:00:00Z","v":767679,"vw":106.309972},{"c":105.31,"h":107.5,"l":104.5,"n":12518,"o":106.58,"t":"2026-04-20T04:00:00Z","v":511537,"vw":105.640193},{"c":104.08,"h":106.305,"l":102.88,"n":13718,"o":105.74,"t":"2026-04-21T04:00:00Z","v":636865,"vw":104.217452},{"c":103.97,"h":106.04,"l":103.275,"n":10096,"o":105.43,"t":"2026-04-22T04:00:00Z","v":370352,"vw":104.191536},{"c":104.9,"h":106.7,"l":104.0001,"n":10295,"o":104.03,"t":"2026-04-23T04:00:00Z","v":387819,"vw":105.307013},{"c":106.14,"h":107.5,"l":104.42,"n":10458,"o":104.93,"t":"2026-04-24T04:00:00Z","v":470696,"vw":106.313326},{"c":106.14,"h":107.92,"l":104.57,"n":11622,"o":106.56,"t":"2026-04-27T04:00:00Z","v":505756,"vw":106.488479},{"c":104.96,"h":106.925,"l":102.39,"n":15129,"o":106.39,"t":"2026-04-28T04:00:00Z","v":648858,"vw":104.178594},{"c":103.65,"h":105.56,"l":102.1,"n":11425,"o":105.12,"t":"2026-04-29T04:00:00Z","v":514836,"vw":103.522433},{"c":106.03,"h":106.18,"l":103.44,"n":11951,"o":103.45,"t":"2026-04-30T04:00:00Z","v":545578,"vw":105.412293},{"c":105.19,"h":106.7599,"l":104.31,"n":12491,"o":106.04,"t":"2026-05-01T04:00:00Z","v":479955,"vw":105.254539},{"c":105.88,"h":106.81,"l":104.1,"n":11670,"o":104.46,"t":"2026-05-04T04:00:00Z","v":469624,"vw":105.719697},{"c":108.06,"h":108.77,"l":105.91,"n":15546,"o":106.25,"t":"2026-05-05T04:00:00Z","v":658498,"vw":107.807387},{"c":106.39,"h":109.5,"l":104.4,"n":15410,"o":108.98,"t":"2026-05-06T04:00:00Z","v":657439,"vw":106.426916},{"c":120.9,"h":124.195,"l":112.49,"n":29860,"o":117.19,"t":"2026-05-07T04:00:00Z","v":1748883,"vw":120.534292},{"c":121.92,"h":125.42,"l":120.47,"n":17278,"o":121.51,"t":"2026-05-08T04:00:00Z","v":741150,"vw":121.820393},{"c":121.84,"h":125.3759,"l":121.26,"n":15883,"o":123.35,"t":"2026-05-11T04:00:00Z","v":694521,"vw":122.930563},{"c":116.81,"h":122.41,"l":115.4501,"n":16179,"o":122.41,"t":"2026-05-12T04:00:00Z","v":678042,"vw":117.517627},{"c":116.03,"h":117.95,"l":114.5301,"n":12912,"o":116.12,"t":"2026-05-13T04:00:00Z","v":509682,"vw":116.072369},{"c":115.38,"h":117.97,"l":114.815,"n":14576,"o":116.4,"t":"2026-05-14T04:00:00Z","v":710494,"vw":116.135823},{"c":110.21,"h":113.26,"l":108.8801,"n":18884,"o":112.82,"t":"2026-05-15T04:00:00Z","v":1002438,"vw":110.426966},{"c":110.8,"h":113.42,"l":109.34,"n":14592,"o":110.58,"t":"2026-05-18T04:00:00Z","v":578239,"vw":111.448564},{"c":109.37,"h":111.695,"l":108.4668,"n":14714,"o":109.8,"t":"2026-05-19T04:00:00Z","v":596896,"vw":109.828921},{"c":112.92,"h":114.48,"l":109.51,"n":15663,"o":110.41,"t":"2026-05-20T04:00:00Z","v":694279,"vw":112.693093},{"c":112.42,"h":113.91,"l":110.81,"n":9692,"o":111.93,"t":"2026-05-21T04:00:00Z","v":412302,"vw":112.22019},{"c":112.12,"h":114.25,"l":111.73,"n":9153,"o":113.15,"t":"2026-05-22T04:00:00Z","v":361904,"vw":112.661752},{"c":113.91,"h":115.03,"l":112.195,"n":10860,"o":114,"t":"2026-05-26T04:00:00Z","v":336929,"vw":113.616402},{"c":112.4,"h":114.955,"l":111.19,"n":9698,"o":114.62,"t":"2026-05-27T04:00:00Z","v":311349,"vw":112.708569},{"c":112.11,"h":112.8,"l":109.71,"n":10183,"o":111.53,"t":"2026-05-28T04:00:00Z","v":366382,"vw":111.807105},{"c":113.35,"h":115.96,"l":111.01,"n":14253,"o":111.87,"t":"2026-05-29T04:00:00Z","v":796870,"vw":114.220054},{"c":115.55,"h":116.6999,"l":111.11,"n":15214,"o":113,"t":"2026-06-01T04:00:00Z","v":767178,"vw":114.984284},{"c":107.57,"h":117.23,"l":106.985,"n":15650,"o":114.83,"t":"2026-06-02T04:00:00Z","v":810942,"vw":110.406995},{"c":109.07,"h":109.94,"l":105.23,"n":14537,"o":106.16,"t":"2026-06-03T04:00:00Z","v":572475,"vw":108.376869},{"c":114.05,"h":115.79,"l":109.07,"n":13418,"o":110.09,"t":"2026-06-04T04:00:00Z","v":551217,"vw":113.884565},{"c":115.54,"h":115.81,"l":112.19,"n":13638,"o":113.5,"t":"2026-06-05T04:00:00Z","v":668980,"vw":114.717828},{"c":117.69,"h":120.52,"l":116.67,"n":13452,"o":117.15,"t":"2026-06-08T04:00:00Z","v":511815,"vw":118.06765},{"c":122.09,"h":123.84,"l":117.0001,"n":17214,"o":120.57,"t":"2026-06-09T04:00:00Z","v":823040,"vw":121.57264},{"c":124.7,"h":125.93,"l":120,"n":17073,"o":121.56,"t":"2026-06-10T04:00:00Z","v":759983,"vw":124.570386},{"c":129.74,"h":131.18,"l":126,"n":18786,"o":127.085,"t":"2026-06-11T04:00:00Z","v":955319,"vw":128.791124},{"c":130.69,"h":132.82,"l":126.551,"n":17663,"o":129.75,"t":"2026-06-12T04:00:00Z","v":973236,"vw":131.121248},{"c":135.73,"h":138.47,"l":132.0792,"n":42409,"o":133.36,"t":"2026-06-15T04:00:00Z","v":2276382,"vw":136.016289},{"c":131.9,"h":139.2389,"l":131.38,"n":29932,"o":138.675,"t":"2026-06-16T04:00:00Z","v":1507060,"vw":134.026277},{"c":132.66,"h":133.98,"l":124.945,"n":26351,"o":133.75,"t":"2026-06-17T04:00:00Z","v":1450269,"vw":130.024109},{"c":139.01,"h":141.41,"l":134.0101,"n":22416,"o":134.66,"t":"2026-06-18T04:00:00Z","v":1749005,"vw":138.334095},{"c":138.79,"h":141.99,"l":137.61,"n":18314,"o":140.64,"t":"2026-06-22T04:00:00Z","v":917611,"vw":139.278227},{"c":137.94,"h":141.27,"l":134.75,"n":16341,"o":135.42,"t":"2026-06-23T04:00:00Z","v":770992,"vw":138.001111},{"c":136.13,"h":139.89,"l":133.74,"n":17595,"o":138,"t":"2026-06-24T04:00:00Z","v":901041,"vw":136.312029},{"c":137.28,"h":139.18,"l":135.62,"n":18317,"o":138.06,"t":"2026-06-25T04:00:00Z","v":749171,"vw":137.578222},{"c":135.42,"h":137.755,"l":131.38,"n":25583,"o":136.96,"t":"2026-06-26T04:00:00Z","v":2525400,"vw":134.903893},{"c":115.85,"h":136.005,"l":115,"n":40559,"o":134.12,"t":"2026-06-29T04:00:00Z","v":2605558,"vw":120.667412},{"c":118.5,"h":121.34,"l":114.2601,"n":25000,"o":117.695,"t":"2026-06-30T04:00:00Z","v":1232534,"vw":118.715428},{"c":123.74,"h":124.7699,"l":116.79,"n":21401,"o":117.75,"t":"2026-07-01T04:00:00Z","v":904988,"vw":122.146974},{"c":120.55,"h":126.75,"l":118.8501,"n":15759,"o":124.36,"t":"2026-07-02T04:00:00Z","v":809120,"vw":121.724056},{"c":122.28,"h":124.98,"l":121.22,"n":14806,"o":121.5,"t":"2026-07-06T04:00:00Z","v":555828,"vw":122.929075},{"c":121.49,"h":125.3,"l":119.25,"n":16992,"o":121.67,"t":"2026-07-07T04:00:00Z","v":862734,"vw":121.221536},{"c":118.84,"h":120.3,"l":117,"n":16243,"o":119.21,"t":"2026-07-08T04:00:00Z","v":987691,"vw":118.682461},{"c":122.65,"h":126.35,"l":119.93,"n":13210,"o":119.93,"t":"2026-07-09T04:00:00Z","v":573562,"vw":123.459278},{"c":117.72,"h":124.6,"l":117.68,"n":13668,"o":122.66,"t":"2026-07-10T04:00:00Z","v":724354,"vw":119.03366},{"c":112.38,"h":118.5,"l":112.15,"n":15738,"o":117.06,"t":"2026-07-13T04:00:00Z","v":725561,"vw":113.681004},{"c":113.24,"h":115.8,"l":113.06,"n":14170,"o":113.17,"t":"2026-07-14T04:00:00Z","v":735965,"vw":113.936171},{"c":115.41,"h":116.05,"l":113.56,"n":13013,"o":113.92,"t":"2026-07-15T04:00:00Z","v":694307,"vw":115.277291},{"c":110.88,"h":115.23,"l":110.01,"n":15167,"o":114.15,"t":"2026-07-16T04:00:00Z","v":766190,"vw":111.539648},{"c":102.99,"h":109.01,"l":102.91,"n":20843,"o":107.69,"t":"2026-07-17T04:00:00Z","v":1307715,"vw":104.464798},{"c":70.71,"h":71.885,"l":68,"n":20022,"o":68.65,"t":"2026-07-20T04:00:00Z","v":1420281,"vw":70.468684},{"c":74.55,"h":75.78,"l":72,"n":19502,"o":72,"t":"2026-07-21T04:00:00Z","v":1151066,"vw":74.566015},{"c":74.02,"h":75.43,"l":73.5,"n":21428,"o":74.11,"t":"2026-07-22T04:00:00Z","v":1199906,"vw":74.258149},{"c":74.86,"h":75.23,"l":71.45,"n":17735,"o":72.245,"t":"2026-07-23T04:00:00Z","v":1045778,"vw":74.429942},{"c":74.26,"h":75.44,"l":73.44,"n":14598,"o":75.29,"t":"2026-07-24T04:00:00Z","v":758923,"vw":74.377468},{"c":74.43,"h":76.61,"l":72.15,"n":14695,"o":75.1,"t":"2026-07-27T04:00:00Z","v":670313,"vw":73.849857},{"c":74.28,"h":74.679,"l":71,"n":19017,"o":73.31,"t":"2026-07-28T04:00:00Z","v":915159,"vw":73.693234},{"c":72.07,"h":74.5,"l":71.4,"n":17302,"o":73.79,"t":"2026-07-29T04:00:00Z","v":825784,"vw":72.263644},{"c":77.62,"h":78.12,"l":73.4805,"n":19123,"o":74.34,"t":"2026-07-30T04:00:00Z","v":1022185,"vw":76.896876},{"c":76.57,"h":79.345,"l":75.25,"n":16112,"o":78.77,"t":"2026-07-31T04:00:00Z","v":756663,"vw":76.731761},{"c":76.19,"h":77.64,"l":74.66,"n":20611,"o":76.16,"t":"2026-08-03T04:00:00Z","v":983451,"vw":76.275938},{"c":75.23,"h":77.8699,"l":75.04,"n":21195,"o":76.85,"t":"2026-08-04T04:00:00Z","v":1134916,"vw":75.768716},{"c":76.02,"h":77.61,"l":75.41,"n":18010,"o":75.41,"t":"2026-08-05T04:00:00Z","v":964222,"vw":76.242378},{"c":66.725,"h":71,"l":63.33,"n":32209,"o":67.24,"t":"2026-08-06T04:00:00Z","v":1846952,"vw":67.463867},{"c":65.84,"h":67.73,"l":65.19,"n":24666,"o":67.73,"t":"2026-08-07T04:00:00Z","v":1175702,"vw":66.256278},{"c":64.72,"h":66.9919,"l":63.63,"n":22912,"o":65.84,"t":"2026-08-10T04:00:00Z","v":1249946,"vw":64.693741},{"c":65.97,"h":66.89,"l":64.235,"n":19888,"o":64.99,"t":"2026-08-11T04:00:00Z","v":880602,"vw":65.818875},{"c":69.4,"h":69.58,"l":67.21,"n":21335,"o":68.025,"t":"2026-08-12T04:00:00Z","v":1329823,"vw":68.556367},{"c":66.78,"h":69.72,"l":66.5475,"n":17489,"o":69.71,"t":"2026-08-13T04:00:00Z","v":956385,"vw":67.168979},{"c":67.1,"h":67.33,"l":64.8,"n":21467,"o":66.7,"t":"2026-08-14T04:00:00Z","v":1298131,"vw":66.435159},{"c":68.41,"h":68.5,"l":67,"n":17723,"o":67,"t":"2026-08-17T04:00:00Z","v":785951,"vw":68.091395},{"c":66.4,"h":68.165,"l":65.11,"n":17069,"o":67.38,"t":"2026-08-18T04:00:00Z","v":926160,"vw":66.072666},{"c":66.15,"h":67.32,"l":65.745,"n":16252,"o":67.08,"t":"2026-08-19T04:00:00Z","v":785242,"vw":66.28607},{"c":66.2,"h":67.3156,"l":65.82,"n":12344,"o":65.87,"t":"2026-08-20T04:00:00Z","v":438423,"vw":66.318847},{"c":68.47,"h":69.81,"l":66.4134,"n":16832,"o":66.98,"t":"2026-08-21T04:00:00Z","v":1161305,"vw":68.720678},{"c":67.75,"h":68.2179,"l":66.51,"n":12959,"o":68,"t":"2026-08-24T04:00:00Z","v":767355,"vw":67.608346},{"c":69.66,"h":69.735,"l":67.8619,"n":10983,"o":68.34,"t":"2026-08-25T04:00:00Z","v":1091167,"vw":68.983603},{"c":69.24,"h":69.65,"l":68.05,"n":12470,"o":69.65,"t":"2026-08-26T04:00:00Z","v":557749,"vw":68.904555},{"c":68.35,"h":69.735,"l":67.365,"n":14218,"o":69.28,"t":"2026-08-27T04:00:00Z","v":779984,"vw":68.366587},{"c":68.64,"h":70.74,"l":67.5,"n":15353,"o":69.59,"t":"2026-08-28T04:00:00Z","v":604056,"vw":68.688202},{"c":68.48,"h":68.83,"l":67.6095,"n":11552,"o":68.64,"t":"2026-08-31T04:00:00Z","v":501308,"vw":68.39432},{"c":67.81,"h":69.41,"l":67.03,"n":13956,"o":67.55,"t":"2026-09-01T04:00:00Z","v":562035,"vw":68.192708},{"c":66.86,"h":69,"l":65.73,"n":15965,"o":68.66,"t":"2026-09-02T04:00:00Z","v":957542,"vw":67.054095},{"c":69.54,"h":70,"l":66.9026,"n":13387,"o":67.96,"t":"2026-09-03T04:00:00Z","v":911891,"vw":69.27434},{"c":69.46,"h":69.6,"l":68.03,"n":12714,"o":68.5,"t":"2026-09-04T04:00:00Z","v":561729,"vw":68.961151},{"c":69.07,"h":70.055,"l":68.83,"n":14096,"o":69.12,"t":"2026-09-08T04:00:00Z","v":721508,"vw":69.266271},{"c":69.34,"h":70.58,"l":68.54,"n":17485,"o":68.55,"t":"2026-09-09T04:00:00Z","v":1389692,"vw":69.531765},{"c":69.77,"h":69.84,"l":68.21,"n":11044,"o":68.52,"t":"2026-09-10T04:00:00Z","v":548734,"vw":69.37772},{"c":70.37,"h":71.46,"l":69.2303,"n":12846,"o":70.63,"t":"2026-09-11T04:00:00Z","v":575546,"vw":70.414796},{"c":68.53,"h":69.9,"l":68.25,"n":15071,"o":68.85,"t":"2026-09-14T04:00:00Z","v":624473,"vw":68.767521},{"c":66.86,"h":68.36,"l":66,"n":14638,"o":68.32,"t":"2026-09-15T04:00:00Z","v":785523,"vw":66.974533},{"c":67.61,"h":67.7875,"l":65.71,"n":11813,"o":66.8,"t":"2026-09-16T04:00:00Z","v":682632,"vw":67.219883},{"c":66.13,"h":68.56,"l":66.0301,"n":13321,"o":68.56,"t":"2026-09-17T04:00:00Z","v":503914,"vw":66.557097},{"c":67,"h":67.915,"l":65.89,"n":9426,"o":65.96,"t":"2026-09-18T04:00:00Z","v":1698203,"vw":67.002174},{"c":67.48,"h":68,"l":66.6401,"n":10951,"o":67.78,"t":"2026-09-21T04:00:00Z","v":472006,"vw":67.612931},{"c":69.28,"h":70,"l":64.54,"n":22416,"o":67.63,"t":"2026-09-22T04:00:00Z","v":1850198,"vw":68.249705},{"c":67.78,"h":68.52,"l":66.725,"n":16694,"o":67.87,"t":"2026-09-23T04:00:00Z","v":1008941,"vw":67.670497},{"c":69.52,"h":69.979,"l":66.21,"n":16737,"o":67.3,"t":"2026-09-24T04:00:00Z","v":1080461,"vw":68.730026},{"c":66.81,"h":71.07,"l":65.72,"n":16630,"o":70.48,"t":"2026-09-25T04:00:00Z","v":963193,"vw":66.946543},{"c":65.9,"h":66.1988,"l":65.02,"n":17612,"o":65.87,"t":"2026-09-28T04:00:00Z","v":916612,"vw":65.753155},{"c":65.25,"h":66.31,"l":64.435,"n":12668,"o":65.9,"t":"2026-09-29T04:00:00Z","v":588598,"vw":65.203844},{"c":64.64,"h":65.34,"l":64.3701,"n":13619,"o":65.16,"t":"2026-09-30T04:00:00Z","v":1202620,"vw":64.710453},{"c":65.4,"h":65.92,"l":63.25,"n":16526,"o":64.24,"t":"2026-10-01T04:00:00Z","v":896249,"vw":65.003803},{"c":65.81,"h":67.715,"l":65.29,"n":17543,"o":67.1,"t":"2026-10-02T04:00:00Z","v":1182584,"vw":66.112877},{"c":67.43,"h":68.15,"l":65.46,"n":15548,"o":65.48,"t":"2026-10-05T04:00:00Z","v":1069396,"vw":67.453984},{"c":66,"h":67.7699,"l":65.795,"n":13347,"o":67.43,"t":"2026-10-06T04:00:00Z","v":618868,"vw":66.410191},{"c":61.46,"h":66.55,"l":60.8,"n":19331,"o":65.14,"t":"2026-10-07T04:00:00Z","v":1208230,"vw":61.909808},{"c":60.1,"h":60.89,"l":59.62,"n":16759,"o":60.52,"t":"2026-10-08T04:00:00Z","v":1399027,"vw":60.20911},{"c":61.235,"h":61.35,"l":59.66,"n":12686,"o":59.89,"t":"2026-10-09T04:00:00Z","v":587544,"vw":60.89841},{"c":60.38,"h":60.7875,"l":59.815,"n":16341,"o":60.5,"t":"2026-10-12T04:00:00Z","v":816681,"vw":60.369923},{"c":60.24,"h":60.365,"l":58.79,"n":13186,"o":59.89,"t":"2026-10-13T04:00:00Z","v":1627016,"vw":59.885319},{"c":59.93,"h":60,"l":58.825,"n":16284,"o":59.32,"t":"2026-10-14T04:00:00Z","v":869723,"vw":59.620801},{"c":59.92,"h":60.1,"l":57.84,"n":13550,"o":59.76,"t":"2026-10-15T04:00:00Z","v":743414,"vw":59.509271},{"c":57.16,"h":60.015,"l":56.46,"n":18297,"o":59.82,"t":"2026-10-16T04:00:00Z","v":1165872,"vw":57.247148},{"c":56.3,"h":57.95,"l":55.705,"n":14510,"o":57.5,"t":"2026-10-19T04:00:00Z","v":796743,"vw":56.343728},{"c":57.11,"h":57.92,"l":55.73,"n":16757,"o":55.78,"t":"2026-10-20T04:00:00Z","v":1242690,"vw":57.022809},{"c":57.43,"h":58.805,"l":56.99,"n":13206,"o":57.99,"t":"2026-10-21T04:00:00Z","v":744464,"vw":57.359629},{"c":57.3,"h":57.62,"l":55.96,"n":13338,"o":56.32,"t":"2026-10-22T04:00:00Z","v":886570,"vw":57.158922}],"volatilityBars":[{"c":67.23,"h":67.65,"l":67.14,"n":209,"o":67.63,"t":"2026-09-22T13:30:00Z","v":22910,"vw":67.596628},{"c":67.38,"h":67.615,"l":67.01,"n":288,"o":67.29,"t":"2026-09-22T13:45:00Z","v":19603,"vw":67.446256},{"c":66.58,"h":67.62,"l":66.58,"n":478,"o":67.16,"t":"2026-09-22T14:00:00Z","v":24324,"vw":67.015627},{"c":65.905,"h":66.63,"l":65.86,"n":439,"o":66.63,"t":"2026-09-22T14:15:00Z","v":15952,"vw":66.265727},{"c":65.565,"h":66.025,"l":65.55,"n":225,"o":65.86,"t":"2026-09-22T14:30:00Z","v":7039,"vw":65.832047},{"c":65.395,"h":65.6,"l":65.02,"n":416,"o":65.565,"t":"2026-09-22T14:45:00Z","v":17261,"vw":65.249416},{"c":64.85,"h":65.455,"l":64.85,"n":536,"o":65.45,"t":"2026-09-22T15:00:00Z","v":28015,"vw":65.196493},{"c":64.7,"h":64.84,"l":64.54,"n":505,"o":64.72,"t":"2026-09-22T15:15:00Z","v":28455,"vw":64.740982},{"c":65.31,"h":65.49,"l":64.66,"n":649,"o":64.72,"t":"2026-09-22T15:30:00Z","v":46979,"vw":64.990016},{"c":66.045,"h":66.115,"l":65.24,"n":471,"o":65.24,"t":"2026-09-22T15:45:00Z","v":47108,"vw":65.518393},{"c":66.275,"h":66.275,"l":66.0282,"n":183,"o":66.1,"t":"2026-09-22T16:00:00Z","v":4885,"vw":66.159774},{"c":66.49,"h":66.64,"l":66.27,"n":327,"o":66.27,"t":"2026-09-22T16:15:00Z","v":46799,"vw":66.388559},{"c":66.76,"h":66.94,"l":66.6,"n":304,"o":66.6,"t":"2026-09-22T16:30:00Z","v":14332,"vw":66.867068},{"c":66.97,"h":67.135,"l":66.73,"n":313,"o":66.755,"t":"2026-09-22T16:45:00Z","v":11756,"vw":66.876591},{"c":66.785,"h":67.12,"l":66.69,"n":467,"o":67.02,"t":"2026-09-22T17:00:00Z","v":21422,"vw":67.025636},{"c":66.86,"h":66.955,"l":66.665,"n":376,"o":66.78,"t":"2026-09-22T17:15:00Z","v":29235,"vw":66.828033},{"c":66.815,"h":67.03,"l":66.748,"n":330,"o":66.87,"t":"2026-09-22T17:30:00Z","v":21680,"vw":66.844743},{"c":66.88,"h":67.015,"l":66.79,"n":700,"o":66.82,"t":"2026-09-22T17:45:00Z","v":77405,"vw":66.88155},{"c":67.62,"h":67.62,"l":66.85,"n":891,"o":66.88,"t":"2026-09-22T18:00:00Z","v":81355,"vw":67.102676},{"c":68.54,"h":68.88,"l":67.64,"n":1077,"o":67.64,"t":"2026-09-22T18:15:00Z","v":93661,"vw":68.326924},{"c":69.4535,"h":69.53,"l":68.45,"n":1237,"o":68.52,"t":"2026-09-22T18:30:00Z","v":79190,"vw":69.049074},{"c":69,"h":69.61,"l":68.51,"n":1270,"o":69.5,"t":"2026-09-22T18:45:00Z","v":86464,"vw":69.150415},{"c":68.525,"h":69.16,"l":68.525,"n":1133,"o":69.12,"t":"2026-09-22T19:00:00Z","v":82322,"vw":68.910459},{"c":69.655,"h":70,"l":68.54,"n":1857,"o":68.54,"t":"2026-09-22T19:15:00Z","v":124518,"vw":69.615178},{"c":69.66,"h":69.75,"l":69.01,"n":2006,"o":69.73,"t":"2026-09-22T19:30:00Z","v":140845,"vw":69.396699},{"c":69.28,"h":69.74,"l":69,"n":4559,"o":69.6555,"t":"2026-09-22T19:45:00Z","v":335286,"vw":69.278482},{"c":69.24,"h":69.28,"l":69.24,"n":40,"o":69.28,"t":"2026-09-22T20:00:00Z","v":314248,"vw":69.27998},{"c":69.99,"h":69.99,"l":69.2,"n":2,"o":69.2,"t":"2026-09-22T21:00:00Z","v":405,"vw":69.785185},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-09-23T12:30:00Z","v":159,"vw":68.5},{"c":67.85,"h":68.5,"l":67.37,"n":507,"o":67.87,"t":"2026-09-23T13:30:00Z","v":25520,"vw":67.931055},{"c":68.51,"h":68.52,"l":67.51,"n":666,"o":67.85,"t":"2026-09-23T13:45:00Z","v":59214,"vw":68.073449},{"c":67.7299,"h":68.47,"l":67.275,"n":680,"o":68.35,"t":"2026-09-23T14:00:00Z","v":48426,"vw":67.914194},{"c":67.56,"h":67.9999,"l":67.11,"n":332,"o":67.89,"t":"2026-09-23T14:15:00Z","v":24629,"vw":67.420338},{"c":67.685,"h":67.92,"l":67.435,"n":228,"o":67.435,"t":"2026-09-23T14:30:00Z","v":10345,"vw":67.73455},{"c":67.865,"h":68.16,"l":67.54,"n":369,"o":67.67,"t":"2026-09-23T14:45:00Z","v":17964,"vw":67.826839},{"c":68.0475,"h":68.11,"l":67.67,"n":302,"o":67.885,"t":"2026-09-23T15:00:00Z","v":11884,"vw":67.920835},{"c":67.3,"h":68.1277,"l":67.3,"n":405,"o":67.9401,"t":"2026-09-23T15:15:00Z","v":19727,"vw":67.896779},{"c":67.2,"h":67.34,"l":67.04,"n":519,"o":67.11,"t":"2026-09-23T15:30:00Z","v":37280,"vw":67.152898},{"c":67.66,"h":67.74,"l":66.725,"n":864,"o":67.17,"t":"2026-09-23T15:45:00Z","v":94601,"vw":67.076473},{"c":67.65,"h":68.23,"l":67.62,"n":670,"o":67.66,"t":"2026-09-23T16:00:00Z","v":91050,"vw":67.901492},{"c":68.29,"h":68.29,"l":67.44,"n":752,"o":67.49,"t":"2026-09-23T16:15:00Z","v":37800,"vw":67.913674},{"c":67.985,"h":68.335,"l":67.88,"n":322,"o":68.3,"t":"2026-09-23T16:30:00Z","v":11644,"vw":68.094146},{"c":67.66,"h":67.96,"l":67.33,"n":352,"o":67.91,"t":"2026-09-23T16:45:00Z","v":13051,"vw":67.702997},{"c":67.61,"h":67.61,"l":67.37,"n":123,"o":67.53,"t":"2026-09-23T17:00:00Z","v":4029,"vw":67.490404},{"c":67.67,"h":67.985,"l":67.515,"n":379,"o":67.515,"t":"2026-09-23T17:15:00Z","v":17267,"vw":67.69399},{"c":67.595,"h":67.61,"l":67.385,"n":318,"o":67.58,"t":"2026-09-23T17:30:00Z","v":9722,"vw":67.51699},{"c":67.445,"h":67.6,"l":67.34,"n":326,"o":67.595,"t":"2026-09-23T17:45:00Z","v":10139,"vw":67.458422},{"c":67.59,"h":67.66,"l":67.41,"n":355,"o":67.51,"t":"2026-09-23T18:00:00Z","v":10794,"vw":67.5406},{"c":67.55,"h":67.57,"l":67.325,"n":450,"o":67.56,"t":"2026-09-23T18:15:00Z","v":12868,"vw":67.489188},{"c":67.22,"h":67.65,"l":67.22,"n":617,"o":67.55,"t":"2026-09-23T18:30:00Z","v":25255,"vw":67.447644},{"c":67.5,"h":67.55,"l":67.2,"n":703,"o":67.21,"t":"2026-09-23T18:45:00Z","v":22763,"vw":67.376469},{"c":67.52,"h":67.62,"l":67.26,"n":679,"o":67.49,"t":"2026-09-23T19:00:00Z","v":24375,"vw":67.487235},{"c":67.49,"h":67.5914,"l":67.34,"n":759,"o":67.5914,"t":"2026-09-23T19:15:00Z","v":28562,"vw":67.475676},{"c":67.56,"h":67.58,"l":67.3,"n":726,"o":67.45,"t":"2026-09-23T19:30:00Z","v":26518,"vw":67.479651},{"c":67.83,"h":67.94,"l":67.34,"n":2894,"o":67.54,"t":"2026-09-23T19:45:00Z","v":152816,"vw":67.74475},{"c":67.78,"h":67.78,"l":67.78,"n":25,"o":67.78,"t":"2026-09-23T20:00:00Z","v":136596,"vw":67.78},{"c":66.565,"h":68.0399,"l":66.5,"n":442,"o":67.3,"t":"2026-09-24T13:30:00Z","v":32372,"vw":67.162242},{"c":66.75,"h":67.11,"l":66.6,"n":224,"o":66.78,"t":"2026-09-24T13:45:00Z","v":5267,"vw":66.900718},{"c":66.71,"h":66.945,"l":66.605,"n":183,"o":66.605,"t":"2026-09-24T14:00:00Z","v":5997,"vw":66.82877},{"c":67.22,"h":67.25,"l":66.21,"n":417,"o":66.58,"t":"2026-09-24T14:15:00Z","v":23161,"vw":66.655535},{"c":68.04,"h":68.04,"l":67.09,"n":510,"o":67.225,"t":"2026-09-24T14:30:00Z","v":51927,"vw":67.416453},{"c":67.35,"h":67.795,"l":67.35,"n":318,"o":67.79,"t":"2026-09-24T14:45:00Z","v":15435,"vw":67.674684},{"c":67.56,"h":67.685,"l":67.4,"n":152,"o":67.4,"t":"2026-09-24T15:00:00Z","v":4197,"vw":67.562201},{"c":67.545,"h":67.69,"l":67.4782,"n":272,"o":67.69,"t":"2026-09-24T15:15:00Z","v":6463,"vw":67.569347},{"c":67.535,"h":67.57,"l":67.27,"n":230,"o":67.55,"t":"2026-09-24T15:30:00Z","v":8998,"vw":67.459619},{"c":67.99,"h":67.99,"l":67.43,"n":928,"o":67.53,"t":"2026-09-24T15:45:00Z","v":65312,"vw":67.566744},{"c":67.76,"h":67.99,"l":67.5201,"n":274,"o":67.99,"t":"2026-09-24T16:00:00Z","v":12194,"vw":67.655906},{"c":68.255,"h":68.43,"l":67.825,"n":750,"o":67.94,"t":"2026-09-24T16:15:00Z","v":63893,"vw":68.109062},{"c":68.825,"h":68.825,"l":68.21,"n":398,"o":68.22,"t":"2026-09-24T16:30:00Z","v":24994,"vw":68.328727},{"c":68.61,"h":68.725,"l":68.425,"n":455,"o":68.64,"t":"2026-09-24T16:45:00Z","v":18338,"vw":68.530315},{"c":68.79,"h":68.79,"l":68.5,"n":257,"o":68.5,"t":"2026-09-24T17:00:00Z","v":10446,"vw":68.68316},{"c":68.255,"h":68.68,"l":68.13,"n":691,"o":68.68,"t":"2026-09-24T17:15:00Z","v":33343,"vw":68.40052},{"c":68.365,"h":68.4125,"l":68.2625,"n":155,"o":68.2625,"t":"2026-09-24T17:30:00Z","v":5465,"vw":68.376431},{"c":68.715,"h":68.8699,"l":68.325,"n":371,"o":68.325,"t":"2026-09-24T17:45:00Z","v":14245,"vw":68.506196},{"c":69.4099,"h":69.4099,"l":68.52,"n":325,"o":68.65,"t":"2026-09-24T18:00:00Z","v":12879,"vw":68.879455},{"c":69.17,"h":69.979,"l":69.17,"n":666,"o":69.41,"t":"2026-09-24T18:15:00Z","v":33792,"vw":69.640036},{"c":69.07,"h":69.32,"l":68.615,"n":798,"o":69.25,"t":"2026-09-24T18:30:00Z","v":58713,"vw":69.029472},{"c":69.02,"h":69.11,"l":68.92,"n":650,"o":69.08,"t":"2026-09-24T18:45:00Z","v":34219,"vw":68.988985},{"c":69.08,"h":69.15,"l":68.87,"n":716,"o":69.03,"t":"2026-09-24T19:00:00Z","v":34336,"vw":68.990562},{"c":68.97,"h":69.04,"l":68.87,"n":751,"o":69,"t":"2026-09-24T19:15:00Z","v":36488,"vw":68.962668},{"c":69.62,"h":69.65,"l":68.95,"n":1073,"o":69.04,"t":"2026-09-24T19:30:00Z","v":46313,"vw":69.326852},{"c":69.56,"h":69.87,"l":68.97,"n":3055,"o":69.58,"t":"2026-09-24T19:45:00Z","v":194544,"vw":69.523559},{"c":69.52,"h":69.52,"l":69.52,"n":43,"o":69.52,"t":"2026-09-24T20:00:00Z","v":190395,"vw":69.52},{"c":70,"h":70,"l":69.9,"n":37,"o":69.9,"t":"2026-09-25T11:00:00Z","v":2819,"vw":69.910211},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-09-25T12:30:00Z","v":139,"vw":69.9},{"c":69.6,"h":71.07,"l":69.44,"n":365,"o":70.48,"t":"2026-09-25T13:30:00Z","v":22305,"vw":70.556221},{"c":68.625,"h":69.58,"l":68.625,"n":453,"o":69.515,"t":"2026-09-25T13:45:00Z","v":29412,"vw":69.126765},{"c":67.46,"h":68.775,"l":67.25,"n":486,"o":68.775,"t":"2026-09-25T14:00:00Z","v":34320,"vw":67.847678},{"c":66.985,"h":67.6,"l":66.53,"n":591,"o":67.465,"t":"2026-09-25T14:15:00Z","v":30256,"vw":67.16115},{"c":66.645,"h":67.13,"l":66.6,"n":578,"o":66.985,"t":"2026-09-25T14:30:00Z","v":16971,"vw":66.834025},{"c":66.615,"h":66.75,"l":66.28,"n":538,"o":66.66,"t":"2026-09-25T14:45:00Z","v":29835,"vw":66.507365},{"c":66.445,"h":67.04,"l":66.3396,"n":448,"o":66.56,"t":"2026-09-25T15:00:00Z","v":18137,"vw":66.732256},{"c":66.57,"h":66.7,"l":66.13,"n":586,"o":66.425,"t":"2026-09-25T15:15:00Z","v":21585,"vw":66.388026},{"c":65.805,"h":66.715,"l":65.788,"n":344,"o":66.69,"t":"2026-09-25T15:30:00Z","v":14100,"vw":66.162403},{"c":66.345,"h":66.5,"l":65.72,"n":693,"o":65.82,"t":"2026-09-25T15:45:00Z","v":28074,"vw":66.142744},{"c":67.295,"h":67.515,"l":66.2,"n":672,"o":66.42,"t":"2026-09-25T16:00:00Z","v":40915,"vw":66.905203},{"c":66.725,"h":67.29,"l":66.665,"n":321,"o":67.29,"t":"2026-09-25T16:15:00Z","v":14341,"vw":66.842955},{"c":66.555,"h":66.7,"l":66.288,"n":252,"o":66.7,"t":"2026-09-25T16:30:00Z","v":9335,"vw":66.520695},{"c":66.331,"h":66.55,"l":66.23,"n":330,"o":66.55,"t":"2026-09-25T16:45:00Z","v":13601,"vw":66.435559},{"c":66.45,"h":66.5,"l":66.31,"n":335,"o":66.34,"t":"2026-09-25T17:00:00Z","v":12223,"vw":66.391965},{"c":66.51,"h":66.58,"l":66.2001,"n":406,"o":66.43,"t":"2026-09-25T17:15:00Z","v":13261,"vw":66.43059},{"c":66.675,"h":66.83,"l":66.563,"n":348,"o":66.6,"t":"2026-09-25T17:30:00Z","v":10048,"vw":66.710383},{"c":66.495,"h":66.59,"l":66.45,"n":481,"o":66.59,"t":"2026-09-25T17:45:00Z","v":18957,"vw":66.478729},{"c":66.355,"h":66.58,"l":66.355,"n":417,"o":66.495,"t":"2026-09-25T18:00:00Z","v":16161,"vw":66.474556},{"c":66.98,"h":67.0099,"l":66.39,"n":869,"o":66.43,"t":"2026-09-25T18:15:00Z","v":60149,"vw":66.641938},{"c":66.87,"h":67.145,"l":66.85,"n":346,"o":67.07,"t":"2026-09-25T18:30:00Z","v":11065,"vw":67.043738},{"c":66.47,"h":66.97,"l":66.47,"n":384,"o":66.84,"t":"2026-09-25T18:45:00Z","v":11244,"vw":66.852407},{"c":66.89,"h":66.95,"l":66.32,"n":577,"o":66.48,"t":"2026-09-25T19:00:00Z","v":33367,"vw":66.58363},{"c":66.8496,"h":67.1,"l":66.6911,"n":1103,"o":66.8,"t":"2026-09-25T19:15:00Z","v":57849,"vw":66.964998},{"c":66.83,"h":66.92,"l":66.63,"n":650,"o":66.85,"t":"2026-09-25T19:30:00Z","v":24462,"vw":66.788059},{"c":66.85,"h":66.99,"l":66.59,"n":3247,"o":66.87,"t":"2026-09-25T19:45:00Z","v":173570,"vw":66.765688},{"c":66.81,"h":66.81,"l":66.81,"n":29,"o":66.81,"t":"2026-09-25T20:00:00Z","v":168734,"vw":66.81},{"c":66.81,"h":66.81,"l":66.81,"n":1,"o":66.81,"t":"2026-09-25T20:30:00Z","v":347,"vw":66.81},{"c":65.2202,"h":65.2202,"l":65.2202,"n":1,"o":65.2202,"t":"2026-09-25T20:45:00Z","v":123,"vw":65.2202},{"c":65.724,"h":66.09,"l":65.38,"n":413,"o":65.87,"t":"2026-09-28T13:30:00Z","v":29520,"vw":65.837861},{"c":65.64,"h":66.1988,"l":65.43,"n":471,"o":65.77,"t":"2026-09-28T13:45:00Z","v":31497,"vw":65.714247},{"c":65.4,"h":65.99,"l":65.4,"n":396,"o":65.735,"t":"2026-09-28T14:00:00Z","v":13941,"vw":65.705467},{"c":65.35,"h":65.725,"l":65.35,"n":348,"o":65.555,"t":"2026-09-28T14:15:00Z","v":15637,"vw":65.588821},{"c":65.31,"h":65.52,"l":65.18,"n":318,"o":65.3,"t":"2026-09-28T14:30:00Z","v":7369,"vw":65.323709},{"c":65.22,"h":65.385,"l":65.07,"n":592,"o":65.22,"t":"2026-09-28T14:45:00Z","v":23062,"vw":65.181867},{"c":65.335,"h":65.48,"l":65.12,"n":499,"o":65.36,"t":"2026-09-28T15:00:00Z","v":14946,"vw":65.377715},{"c":65.485,"h":65.58,"l":65.02,"n":807,"o":65.05,"t":"2026-09-28T15:15:00Z","v":39449,"vw":65.37114},{"c":65.665,"h":65.78,"l":65.5,"n":423,"o":65.55,"t":"2026-09-28T15:30:00Z","v":21622,"vw":65.619787},{"c":65.53,"h":65.7,"l":65.36,"n":573,"o":65.64,"t":"2026-09-28T15:45:00Z","v":17737,"vw":65.520743},{"c":65.44,"h":65.65,"l":65.24,"n":310,"o":65.58,"t":"2026-09-28T16:00:00Z","v":19686,"vw":65.5132},{"c":65.95,"h":66.03,"l":65.435,"n":405,"o":65.435,"t":"2026-09-28T16:15:00Z","v":11150,"vw":65.719814},{"c":65.73,"h":65.92,"l":65.57,"n":275,"o":65.92,"t":"2026-09-28T16:30:00Z","v":6333,"vw":65.739329},{"c":65.76,"h":65.806,"l":65.485,"n":348,"o":65.72,"t":"2026-09-28T16:45:00Z","v":8443,"vw":65.57403},{"c":65.9951,"h":66.06,"l":65.52,"n":433,"o":65.75,"t":"2026-09-28T17:00:00Z","v":13866,"vw":65.763028},{"c":65.61,"h":65.84,"l":65.59,"n":179,"o":65.79,"t":"2026-09-28T17:15:00Z","v":3056,"vw":65.730439},{"c":65.595,"h":65.68,"l":65.44,"n":531,"o":65.65,"t":"2026-09-28T17:30:00Z","v":13947,"vw":65.558374},{"c":65.53,"h":65.67,"l":65.49,"n":338,"o":65.66,"t":"2026-09-28T17:45:00Z","v":7079,"vw":65.600399},{"c":65.9,"h":65.925,"l":65.495,"n":557,"o":65.52,"t":"2026-09-28T18:00:00Z","v":15210,"vw":65.627777},{"c":65.68,"h":65.95,"l":65.6,"n":521,"o":65.95,"t":"2026-09-28T18:15:00Z","v":15249,"vw":65.765359},{"c":65.63,"h":65.74,"l":65.61,"n":528,"o":65.675,"t":"2026-09-28T18:30:00Z","v":11290,"vw":65.687592},{"c":65.44,"h":65.65,"l":65.27,"n":606,"o":65.64,"t":"2026-09-28T18:45:00Z","v":15256,"vw":65.505431},{"c":65.695,"h":65.83,"l":65.31,"n":447,"o":65.31,"t":"2026-09-28T19:00:00Z","v":14064,"vw":65.600105},{"c":65.6,"h":65.74,"l":65.6,"n":569,"o":65.69,"t":"2026-09-28T19:15:00Z","v":17883,"vw":65.683033},{"c":65.75,"h":65.81,"l":65.52,"n":1114,"o":65.57,"t":"2026-09-28T19:30:00Z","v":44953,"vw":65.627723},{"c":65.96,"h":66.07,"l":65.56,"n":3120,"o":65.76,"t":"2026-09-28T19:45:00Z","v":143256,"vw":65.839061},{"c":65.9,"h":65.9,"l":65.9,"n":47,"o":65.9,"t":"2026-09-28T20:00:00Z","v":307095,"vw":65.9},{"c":65.8,"h":65.8,"l":65.8,"n":3,"o":65.8,"t":"2026-09-28T23:45:00Z","v":160,"vw":65.8},{"c":66.31,"h":66.31,"l":66.31,"n":2,"o":66.31,"t":"2026-09-29T12:30:00Z","v":319,"vw":66.31},{"c":65.93,"h":66.31,"l":65.655,"n":188,"o":65.9,"t":"2026-09-29T13:30:00Z","v":10099,"vw":65.972578},{"c":65.4878,"h":66.1197,"l":65.405,"n":269,"o":65.925,"t":"2026-09-29T13:45:00Z","v":18632,"vw":65.713481},{"c":65.625,"h":65.775,"l":65.42,"n":214,"o":65.42,"t":"2026-09-29T14:00:00Z","v":6696,"vw":65.644758},{"c":65.59,"h":65.6,"l":65.32,"n":213,"o":65.6,"t":"2026-09-29T14:15:00Z","v":5897,"vw":65.492978},{"c":65.38,"h":65.61,"l":65.23,"n":296,"o":65.61,"t":"2026-09-29T14:30:00Z","v":8198,"vw":65.406367},{"c":65.105,"h":65.39,"l":65.1,"n":354,"o":65.19,"t":"2026-09-29T14:45:00Z","v":11386,"vw":65.232807},{"c":64.63,"h":65.14,"l":64.63,"n":527,"o":65.08,"t":"2026-09-29T15:00:00Z","v":34296,"vw":64.969654},{"c":64.91,"h":64.93,"l":64.64,"n":225,"o":64.64,"t":"2026-09-29T15:15:00Z","v":9842,"vw":64.858561},{"c":64.75,"h":64.98,"l":64.52,"n":306,"o":64.93,"t":"2026-09-29T15:30:00Z","v":8256,"vw":64.721378},{"c":64.86,"h":65.01,"l":64.805,"n":234,"o":64.81,"t":"2026-09-29T15:45:00Z","v":5243,"vw":64.903567},{"c":64.69,"h":64.905,"l":64.435,"n":449,"o":64.78,"t":"2026-09-29T16:00:00Z","v":17888,"vw":64.688467},{"c":64.7399,"h":64.76,"l":64.53,"n":209,"o":64.645,"t":"2026-09-29T16:15:00Z","v":5751,"vw":64.65359},{"c":64.775,"h":64.84,"l":64.536,"n":216,"o":64.6,"t":"2026-09-29T16:30:00Z","v":4910,"vw":64.67781},{"c":64.62,"h":64.8,"l":64.61,"n":238,"o":64.8,"t":"2026-09-29T16:45:00Z","v":6260,"vw":64.692326},{"c":64.8,"h":64.8,"l":64.59,"n":200,"o":64.67,"t":"2026-09-29T17:00:00Z","v":8755,"vw":64.684521},{"c":65.05,"h":65.05,"l":64.74,"n":164,"o":64.74,"t":"2026-09-29T17:15:00Z","v":6432,"vw":64.828512},{"c":65.165,"h":65.22,"l":64.8725,"n":375,"o":65.03,"t":"2026-09-29T17:30:00Z","v":10892,"vw":65.107161},{"c":65.135,"h":65.18,"l":65.07,"n":235,"o":65.13,"t":"2026-09-29T17:45:00Z","v":5206,"vw":65.124964},{"c":65.325,"h":65.41,"l":65.1003,"n":505,"o":65.25,"t":"2026-09-29T18:00:00Z","v":19753,"vw":65.240766},{"c":65.3,"h":65.37,"l":65.18,"n":376,"o":65.37,"t":"2026-09-29T18:15:00Z","v":10274,"vw":65.263422},{"c":65.275,"h":65.41,"l":65.1202,"n":438,"o":65.36,"t":"2026-09-29T18:30:00Z","v":13983,"vw":65.253364},{"c":65.35,"h":65.35,"l":65.14,"n":234,"o":65.175,"t":"2026-09-29T18:45:00Z","v":7028,"vw":65.237134},{"c":65.225,"h":65.36,"l":65.13,"n":400,"o":65.275,"t":"2026-09-29T19:00:00Z","v":15058,"vw":65.247726},{"c":65.19,"h":65.22,"l":64.98,"n":582,"o":65.16,"t":"2026-09-29T19:15:00Z","v":23112,"vw":65.138189},{"c":65.44,"h":65.4996,"l":65.19,"n":632,"o":65.22,"t":"2026-09-29T19:30:00Z","v":21656,"vw":65.368955},{"c":65.26,"h":65.47,"l":65.1,"n":2449,"o":65.435,"t":"2026-09-29T19:45:00Z","v":105210,"vw":65.22587},{"c":65.25,"h":65.25,"l":65.25,"n":52,"o":65.25,"t":"2026-09-29T20:00:00Z","v":152828,"vw":65.25},{"c":65.6,"h":65.6,"l":65.56,"n":5,"o":65.56,"t":"2026-09-30T13:00:00Z","v":2122,"vw":65.577085},{"c":64.43,"h":65.3,"l":64.3701,"n":389,"o":65.28,"t":"2026-09-30T13:30:00Z","v":23659,"vw":64.992699},{"c":64.645,"h":64.995,"l":64.49,"n":287,"o":64.63,"t":"2026-09-30T13:45:00Z","v":23694,"vw":64.717455},{"c":65.215,"h":65.34,"l":64.6,"n":347,"o":64.6,"t":"2026-09-30T14:00:00Z","v":12933,"vw":64.969916},{"c":65.16,"h":65.29,"l":64.865,"n":344,"o":65.045,"t":"2026-09-30T14:15:00Z","v":14676,"vw":65.064127},{"c":65.26,"h":65.29,"l":64.91,"n":283,"o":65.09,"t":"2026-09-30T14:30:00Z","v":10824,"vw":65.098755},{"c":65.19,"h":65.34,"l":64.985,"n":382,"o":65.255,"t":"2026-09-30T14:45:00Z","v":12456,"vw":65.182965},{"c":64.965,"h":65.26,"l":64.905,"n":348,"o":65.18,"t":"2026-09-30T15:00:00Z","v":10162,"vw":65.135528},{"c":64.89,"h":65.13,"l":64.77,"n":391,"o":65,"t":"2026-09-30T15:15:00Z","v":16734,"vw":64.952904},{"c":64.78,"h":64.96,"l":64.73,"n":230,"o":64.895,"t":"2026-09-30T15:30:00Z","v":11789,"vw":64.896254},{"c":64.93,"h":64.93,"l":64.595,"n":219,"o":64.7,"t":"2026-09-30T15:45:00Z","v":7070,"vw":64.770868},{"c":65.23,"h":65.29,"l":64.845,"n":255,"o":64.86,"t":"2026-09-30T16:00:00Z","v":8190,"vw":65.01497},{"c":65.27,"h":65.29,"l":65.12,"n":300,"o":65.23,"t":"2026-09-30T16:15:00Z","v":11725,"vw":65.175138},{"c":65.1951,"h":65.265,"l":65.14,"n":193,"o":65.22,"t":"2026-09-30T16:30:00Z","v":7350,"vw":65.196316},{"c":65.32,"h":65.33,"l":65.065,"n":303,"o":65.12,"t":"2026-09-30T16:45:00Z","v":9377,"vw":65.20417},{"c":65.21,"h":65.315,"l":65.19,"n":173,"o":65.315,"t":"2026-09-30T17:00:00Z","v":4778,"vw":65.235034},{"c":65.03,"h":65.28,"l":64.84,"n":577,"o":65.235,"t":"2026-09-30T17:15:00Z","v":20570,"vw":65.031914},{"c":65.0812,"h":65.0812,"l":64.94,"n":184,"o":64.94,"t":"2026-09-30T17:30:00Z","v":3640,"vw":65.032626},{"c":64.855,"h":65.03,"l":64.725,"n":481,"o":64.98,"t":"2026-09-30T17:45:00Z","v":14927,"vw":64.92022},{"c":64.74,"h":64.86,"l":64.74,"n":320,"o":64.86,"t":"2026-09-30T18:00:00Z","v":11837,"vw":64.772935},{"c":64.745,"h":64.79,"l":64.695,"n":269,"o":64.7119,"t":"2026-09-30T18:15:00Z","v":8140,"vw":64.734021},{"c":64.76,"h":64.835,"l":64.68,"n":399,"o":64.78,"t":"2026-09-30T18:30:00Z","v":12067,"vw":64.768448},{"c":64.78,"h":64.83,"l":64.69,"n":386,"o":64.72,"t":"2026-09-30T18:45:00Z","v":9038,"vw":64.742785},{"c":64.695,"h":64.84,"l":64.65,"n":437,"o":64.78,"t":"2026-09-30T19:00:00Z","v":13103,"vw":64.769187},{"c":64.71,"h":64.78,"l":64.52,"n":399,"o":64.65,"t":"2026-09-30T19:15:00Z","v":12315,"vw":64.640967},{"c":64.455,"h":64.71,"l":64.375,"n":1132,"o":64.71,"t":"2026-09-30T19:30:00Z","v":48141,"vw":64.49524},{"c":64.73,"h":64.81,"l":64.415,"n":2928,"o":64.415,"t":"2026-09-30T19:45:00Z","v":179394,"vw":64.656778},{"c":64.64,"h":64.64,"l":64.64,"n":42,"o":64.64,"t":"2026-09-30T20:00:00Z","v":648788,"vw":64.64},{"c":64.64,"h":64.66,"l":64.64,"n":4,"o":64.66,"t":"2026-10-01T08:00:00Z","v":334,"vw":64.652},{"c":63.87,"h":64.57,"l":63.5,"n":400,"o":64.24,"t":"2026-10-01T13:30:00Z","v":27421,"vw":64.058018},{"c":63.51,"h":64.15,"l":63.51,"n":279,"o":63.97,"t":"2026-10-01T13:45:00Z","v":8201,"vw":63.909788},{"c":63.655,"h":63.81,"l":63.25,"n":374,"o":63.595,"t":"2026-10-01T14:00:00Z","v":23189,"vw":63.486852},{"c":63.375,"h":63.87,"l":63.33,"n":266,"o":63.66,"t":"2026-10-01T14:15:00Z","v":10337,"vw":63.477849},{"c":63.5,"h":63.715,"l":63.2759,"n":469,"o":63.55,"t":"2026-10-01T14:30:00Z","v":17588,"vw":63.512595},{"c":63.8,"h":63.98,"l":63.41,"n":560,"o":63.48,"t":"2026-10-01T14:45:00Z","v":26216,"vw":63.66125},{"c":63.97,"h":63.97,"l":63.5416,"n":464,"o":63.815,"t":"2026-10-01T15:00:00Z","v":19493,"vw":63.662511},{"c":64.11,"h":64.17,"l":63.7,"n":555,"o":63.7216,"t":"2026-10-01T15:15:00Z","v":27694,"vw":64.021555},{"c":64.53,"h":64.77,"l":64.11,"n":575,"o":64.11,"t":"2026-10-01T15:30:00Z","v":22950,"vw":64.365812},{"c":65.045,"h":65.045,"l":64.58,"n":294,"o":64.58,"t":"2026-10-01T15:45:00Z","v":10062,"vw":64.83093},{"c":64.74,"h":65.16,"l":64.5901,"n":698,"o":65.01,"t":"2026-10-01T16:00:00Z","v":40983,"vw":64.860034},{"c":64.915,"h":64.93,"l":64.56,"n":546,"o":64.6,"t":"2026-10-01T16:15:00Z","v":20913,"vw":64.709925},{"c":65.34,"h":65.5,"l":64.875,"n":437,"o":64.97,"t":"2026-10-01T16:30:00Z","v":20805,"vw":65.268594},{"c":65.795,"h":65.92,"l":65.27,"n":576,"o":65.28,"t":"2026-10-01T16:45:00Z","v":38812,"vw":65.581191},{"c":65.42,"h":65.69,"l":65.31,"n":451,"o":65.64,"t":"2026-10-01T17:00:00Z","v":24267,"vw":65.454727},{"c":65.41,"h":65.46,"l":65.25,"n":346,"o":65.42,"t":"2026-10-01T17:15:00Z","v":15817,"vw":65.344657},{"c":65.57,"h":65.74,"l":65.41,"n":558,"o":65.51,"t":"2026-10-01T17:30:00Z","v":22210,"vw":65.542915},{"c":65.28,"h":65.605,"l":65.27,"n":440,"o":65.57,"t":"2026-10-01T17:45:00Z","v":13177,"vw":65.416931},{"c":65.395,"h":65.52,"l":65.06,"n":487,"o":65.28,"t":"2026-10-01T18:00:00Z","v":21036,"vw":65.243136},{"c":65.27,"h":65.55,"l":65.27,"n":323,"o":65.47,"t":"2026-10-01T18:15:00Z","v":15652,"vw":65.429832},{"c":65.415,"h":65.45,"l":65.2024,"n":342,"o":65.27,"t":"2026-10-01T18:30:00Z","v":20322,"vw":65.338899},{"c":65.25,"h":65.35,"l":64.94,"n":870,"o":65.32,"t":"2026-10-01T18:45:00Z","v":36861,"vw":65.116181},{"c":65.24,"h":65.45,"l":65.055,"n":502,"o":65.41,"t":"2026-10-01T19:00:00Z","v":19070,"vw":65.164779},{"c":65.11,"h":65.23,"l":65.07,"n":559,"o":65.205,"t":"2026-10-01T19:15:00Z","v":19788,"vw":65.142952},{"c":65.41,"h":65.47,"l":65.07,"n":1273,"o":65.19,"t":"2026-10-01T19:30:00Z","v":47881,"vw":65.283037},{"c":65.38,"h":65.54,"l":65.18,"n":2669,"o":65.41,"t":"2026-10-01T19:45:00Z","v":115743,"vw":65.398344},{"c":65.4,"h":65.4,"l":65.4,"n":48,"o":65.4,"t":"2026-10-01T20:00:00Z","v":187354,"vw":65.4},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-01T20:45:00Z","v":400,"vw":65.5},{"c":66.87,"h":66.87,"l":66.19,"n":14,"o":66.19,"t":"2026-10-02T12:30:00Z","v":681,"vw":66.42388},{"c":67.05,"h":67.05,"l":66.55,"n":20,"o":66.55,"t":"2026-10-02T13:15:00Z","v":2637,"vw":66.636849},{"c":67.43,"h":67.715,"l":66.585,"n":507,"o":67.22,"t":"2026-10-02T13:30:00Z","v":48053,"vw":67.124653},{"c":66.91,"h":67.47,"l":66.79,"n":335,"o":67.38,"t":"2026-10-02T13:45:00Z","v":22573,"vw":67.056447},{"c":67.14,"h":67.45,"l":66.74,"n":360,"o":66.9,"t":"2026-10-02T14:00:00Z","v":12236,"vw":67.147167},{"c":67.15,"h":67.44,"l":66.97,"n":570,"o":67.14,"t":"2026-10-02T14:15:00Z","v":19288,"vw":67.241577},{"c":66.565,"h":67.01,"l":66.565,"n":413,"o":67.01,"t":"2026-10-02T14:30:00Z","v":27698,"vw":66.895485},{"c":66.07,"h":66.4425,"l":66.02,"n":567,"o":66.43,"t":"2026-10-02T14:45:00Z","v":30921,"vw":66.176399},{"c":65.54,"h":66.1099,"l":65.29,"n":900,"o":66.1099,"t":"2026-10-02T15:00:00Z","v":43671,"vw":65.596368},{"c":65.965,"h":66.1,"l":65.55,"n":338,"o":65.755,"t":"2026-10-02T15:15:00Z","v":14907,"vw":65.830573},{"c":65.86,"h":66.07,"l":65.755,"n":402,"o":66.01,"t":"2026-10-02T15:30:00Z","v":18880,"vw":65.896504},{"c":65.855,"h":65.91,"l":65.68,"n":475,"o":65.83,"t":"2026-10-02T15:45:00Z","v":14889,"vw":65.82478},{"c":65.79,"h":65.99,"l":65.54,"n":437,"o":65.855,"t":"2026-10-02T16:00:00Z","v":12845,"vw":65.746557},{"c":65.93,"h":66.29,"l":65.715,"n":510,"o":65.805,"t":"2026-10-02T16:15:00Z","v":20982,"vw":65.869337},{"c":66.265,"h":66.265,"l":65.885,"n":337,"o":66,"t":"2026-10-02T16:30:00Z","v":14798,"vw":66.054548},{"c":66.5,"h":66.5602,"l":66.17,"n":409,"o":66.245,"t":"2026-10-02T16:45:00Z","v":16363,"vw":66.400474},{"c":66.71,"h":66.76,"l":66.43,"n":492,"o":66.43,"t":"2026-10-02T17:00:00Z","v":24093,"vw":66.643052},{"c":66.15,"h":66.8,"l":66.01,"n":554,"o":66.71,"t":"2026-10-02T17:15:00Z","v":24643,"vw":66.32613},{"c":66.345,"h":66.4414,"l":66.12,"n":332,"o":66.12,"t":"2026-10-02T17:30:00Z","v":11277,"vw":66.311245},{"c":66.33,"h":66.48,"l":66.19,"n":545,"o":66.35,"t":"2026-10-02T17:45:00Z","v":15549,"vw":66.324605},{"c":66.005,"h":66.44,"l":65.92,"n":649,"o":66.38,"t":"2026-10-02T18:00:00Z","v":26184,"vw":66.215477},{"c":66,"h":66.135,"l":65.86,"n":654,"o":66.01,"t":"2026-10-02T18:15:00Z","v":36346,"vw":65.963687},{"c":66.24,"h":66.42,"l":65.94,"n":816,"o":66.03,"t":"2026-10-02T18:30:00Z","v":104905,"vw":66.078075},{"c":66.12,"h":66.34,"l":66.05,"n":618,"o":66.24,"t":"2026-10-02T18:45:00Z","v":35894,"vw":66.187941},{"c":66.36,"h":66.47,"l":66.23,"n":585,"o":66.33,"t":"2026-10-02T19:00:00Z","v":42211,"vw":66.306431},{"c":66.165,"h":66.35,"l":66.05,"n":625,"o":66.35,"t":"2026-10-02T19:15:00Z","v":19530,"vw":66.183362},{"c":65.85,"h":66.23,"l":65.71,"n":750,"o":66.23,"t":"2026-10-02T19:30:00Z","v":24273,"vw":66.055492},{"c":65.74,"h":66.13,"l":65.65,"n":2557,"o":65.86,"t":"2026-10-02T19:45:00Z","v":167194,"vw":65.837752},{"c":65.81,"h":65.81,"l":65.74,"n":48,"o":65.74,"t":"2026-10-02T20:00:00Z","v":218670,"vw":65.809963},{"c":66,"h":66.01,"l":66,"n":2,"o":66.01,"t":"2026-10-02T22:00:00Z","v":1011,"vw":66.000989},{"c":65.98,"h":65.98,"l":65.98,"n":7,"o":65.98,"t":"2026-10-05T13:00:00Z","v":1633,"vw":65.98},{"c":66.075,"h":66.23,"l":65.46,"n":414,"o":65.48,"t":"2026-10-05T13:30:00Z","v":27548,"vw":65.954828},{"c":66.275,"h":66.445,"l":65.7,"n":412,"o":66.025,"t":"2026-10-05T13:45:00Z","v":21795,"vw":66.050837},{"c":67.6,"h":67.75,"l":66.275,"n":520,"o":66.275,"t":"2026-10-05T14:00:00Z","v":31750,"vw":67.134464},{"c":67.63,"h":67.98,"l":67.28,"n":560,"o":67.57,"t":"2026-10-05T14:15:00Z","v":22349,"vw":67.588325},{"c":67.325,"h":67.945,"l":67.07,"n":512,"o":67.64,"t":"2026-10-05T14:30:00Z","v":19088,"vw":67.385231},{"c":67.265,"h":67.345,"l":66.845,"n":419,"o":67.335,"t":"2026-10-05T14:45:00Z","v":33168,"vw":67.116587},{"c":67.525,"h":67.525,"l":67.21,"n":353,"o":67.24,"t":"2026-10-05T15:00:00Z","v":17254,"vw":67.345796},{"c":67.79,"h":67.98,"l":67.37,"n":417,"o":67.5725,"t":"2026-10-05T15:15:00Z","v":22015,"vw":67.644826},{"c":67.53,"h":67.865,"l":67.26,"n":486,"o":67.865,"t":"2026-10-05T15:30:00Z","v":15574,"vw":67.562367},{"c":67.685,"h":67.8,"l":67.52,"n":556,"o":67.54,"t":"2026-10-05T15:45:00Z","v":31782,"vw":67.695095},{"c":67.79,"h":67.915,"l":67.605,"n":243,"o":67.665,"t":"2026-10-05T16:00:00Z","v":6284,"vw":67.739951},{"c":67.64,"h":67.9,"l":67.52,"n":459,"o":67.78,"t":"2026-10-05T16:15:00Z","v":15506,"vw":67.727482},{"c":67.605,"h":67.64,"l":67.55,"n":169,"o":67.605,"t":"2026-10-05T16:30:00Z","v":4093,"vw":67.603358},{"c":67.46,"h":67.66,"l":67.41,"n":283,"o":67.605,"t":"2026-10-05T16:45:00Z","v":11329,"vw":67.579965},{"c":67.705,"h":67.735,"l":67.5,"n":294,"o":67.5,"t":"2026-10-05T17:00:00Z","v":12741,"vw":67.58641},{"c":67.77,"h":67.88,"l":67.72,"n":343,"o":67.86,"t":"2026-10-05T17:15:00Z","v":14254,"vw":67.796073},{"c":67.775,"h":67.85,"l":67.57,"n":403,"o":67.73,"t":"2026-10-05T17:30:00Z","v":15357,"vw":67.737961},{"c":67.865,"h":67.87,"l":67.5801,"n":365,"o":67.725,"t":"2026-10-05T17:45:00Z","v":10058,"vw":67.753277},{"c":67.83,"h":68.15,"l":67.82,"n":492,"o":67.865,"t":"2026-10-05T18:00:00Z","v":21862,"vw":67.973919},{"c":67.985,"h":68.07,"l":67.84,"n":431,"o":67.84,"t":"2026-10-05T18:15:00Z","v":16540,"vw":67.958676},{"c":68.015,"h":68.11,"l":67.935,"n":608,"o":67.985,"t":"2026-10-05T18:30:00Z","v":19588,"vw":68.017047},{"c":67.78,"h":68.0799,"l":67.77,"n":620,"o":67.96,"t":"2026-10-05T18:45:00Z","v":23146,"vw":67.876249},{"c":67.815,"h":67.9,"l":67.7,"n":605,"o":67.73,"t":"2026-10-05T19:00:00Z","v":23509,"vw":67.805112},{"c":67.86,"h":68,"l":67.7,"n":679,"o":67.82,"t":"2026-10-05T19:15:00Z","v":33904,"vw":67.842122},{"c":67.97,"h":68.15,"l":67.805,"n":943,"o":67.87,"t":"2026-10-05T19:30:00Z","v":37877,"vw":67.984038},{"c":67.49,"h":68.14,"l":67.0501,"n":3060,"o":67.9,"t":"2026-10-05T19:45:00Z","v":162096,"vw":67.467255},{"c":67.43,"h":67.55,"l":67.43,"n":42,"o":67.55,"t":"2026-10-05T20:00:00Z","v":383970,"vw":67.430252},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-06T12:15:00Z","v":150,"vw":68},{"c":67.6203,"h":67.9,"l":67.6203,"n":2,"o":67.9,"t":"2026-10-06T13:00:00Z","v":350,"vw":67.752159},{"c":66.6,"h":67.7,"l":66.6,"n":297,"o":67.38,"t":"2026-10-06T13:30:00Z","v":23723,"vw":67.428376},{"c":67.34,"h":67.595,"l":66.53,"n":469,"o":67.07,"t":"2026-10-06T13:45:00Z","v":23035,"vw":67.216064},{"c":67.41,"h":67.7699,"l":67.24,"n":423,"o":67.4,"t":"2026-10-06T14:00:00Z","v":14250,"vw":67.440351},{"c":67.45,"h":67.48,"l":67.08,"n":401,"o":67.38,"t":"2026-10-06T14:15:00Z","v":17713,"vw":67.308969},{"c":67.12,"h":67.63,"l":67.12,"n":478,"o":67.47,"t":"2026-10-06T14:30:00Z","v":16626,"vw":67.456879},{"c":67.1,"h":67.3,"l":66.98,"n":404,"o":67.14,"t":"2026-10-06T14:45:00Z","v":14157,"vw":67.147942},{"c":66.82,"h":67.07,"l":66.78,"n":401,"o":66.985,"t":"2026-10-06T15:00:00Z","v":15047,"vw":66.934895},{"c":66.92,"h":67.199,"l":66.825,"n":635,"o":66.825,"t":"2026-10-06T15:15:00Z","v":22151,"vw":67.003882},{"c":67.024,"h":67.024,"l":66.78,"n":318,"o":66.91,"t":"2026-10-06T15:30:00Z","v":8712,"vw":66.903539},{"c":66.822,"h":66.96,"l":66.725,"n":289,"o":66.905,"t":"2026-10-06T15:45:00Z","v":7233,"vw":66.838908},{"c":66.65,"h":66.83,"l":66.54,"n":334,"o":66.68,"t":"2026-10-06T16:00:00Z","v":10206,"vw":66.700498},{"c":66.4,"h":66.64,"l":66.3,"n":346,"o":66.6,"t":"2026-10-06T16:15:00Z","v":11603,"vw":66.507473},{"c":66.24,"h":66.5299,"l":66.1554,"n":333,"o":66.5299,"t":"2026-10-06T16:30:00Z","v":10862,"vw":66.303791},{"c":66.205,"h":66.3367,"l":66.12,"n":295,"o":66.27,"t":"2026-10-06T16:45:00Z","v":7846,"vw":66.203294},{"c":66.32,"h":66.34,"l":66.11,"n":420,"o":66.3,"t":"2026-10-06T17:00:00Z","v":13551,"vw":66.222009},{"c":66.29,"h":66.39,"l":66.2,"n":220,"o":66.3725,"t":"2026-10-06T17:15:00Z","v":5164,"vw":66.280565},{"c":66.2992,"h":66.46,"l":66.27,"n":239,"o":66.27,"t":"2026-10-06T17:30:00Z","v":6710,"vw":66.349252},{"c":66.28,"h":66.43,"l":66.255,"n":283,"o":66.4,"t":"2026-10-06T17:45:00Z","v":6521,"vw":66.312134},{"c":66.46,"h":66.56,"l":66.37,"n":200,"o":66.4019,"t":"2026-10-06T18:00:00Z","v":5849,"vw":66.445787},{"c":66.51,"h":66.67,"l":66.48,"n":211,"o":66.485,"t":"2026-10-06T18:15:00Z","v":5155,"vw":66.563012},{"c":66.52,"h":66.75,"l":66.51,"n":243,"o":66.59,"t":"2026-10-06T18:30:00Z","v":9216,"vw":66.617929},{"c":66.33,"h":66.5,"l":66.29,"n":380,"o":66.5,"t":"2026-10-06T18:45:00Z","v":13507,"vw":66.361441},{"c":66.1901,"h":66.37,"l":66.17,"n":496,"o":66.33,"t":"2026-10-06T19:00:00Z","v":17564,"vw":66.244992},{"c":66.29,"h":66.43,"l":66.1901,"n":670,"o":66.1901,"t":"2026-10-06T19:15:00Z","v":24012,"vw":66.324728},{"c":66.165,"h":66.295,"l":66.04,"n":816,"o":66.29,"t":"2026-10-06T19:30:00Z","v":29411,"vw":66.146014},{"c":66,"h":66.325,"l":65.795,"n":2186,"o":66.165,"t":"2026-10-06T19:45:00Z","v":90447,"vw":66.032642},{"c":66,"h":66,"l":66,"n":56,"o":66,"t":"2026-10-06T20:00:00Z","v":168514,"vw":66},{"c":66,"h":66,"l":66,"n":2,"o":66,"t":"2026-10-06T20:15:00Z","v":170,"vw":66},{"c":66.25,"h":66.25,"l":66.25,"n":2,"o":66.25,"t":"2026-10-06T21:15:00Z","v":199,"vw":66.25},{"c":65.51,"h":65.56,"l":65.51,"n":7,"o":65.55,"t":"2026-10-07T11:00:00Z","v":1271,"vw":65.5475},{"c":65.1,"h":65.1,"l":65,"n":45,"o":65.1,"t":"2026-10-07T13:15:00Z","v":3384,"vw":65.095818},{"c":64.87,"h":66.55,"l":64.5,"n":334,"o":65.17,"t":"2026-10-07T13:30:00Z","v":23303,"vw":65.075571},{"c":65.04,"h":65.04,"l":64.303,"n":450,"o":64.83,"t":"2026-10-07T13:45:00Z","v":21789,"vw":64.575865},{"c":64.73,"h":65.5467,"l":64.68,"n":372,"o":65.13,"t":"2026-10-07T14:00:00Z","v":13556,"vw":65.107744},{"c":64.05,"h":64.7999,"l":64.05,"n":331,"o":64.63,"t":"2026-10-07T14:15:00Z","v":18035,"vw":64.464276},{"c":63.88,"h":64.02,"l":63.68,"n":476,"o":64.02,"t":"2026-10-07T14:30:00Z","v":31254,"vw":63.899056},{"c":62.99,"h":63.89,"l":62.99,"n":614,"o":63.8,"t":"2026-10-07T14:45:00Z","v":25920,"vw":63.567776},{"c":62.35,"h":63,"l":62.18,"n":603,"o":62.995,"t":"2026-10-07T15:00:00Z","v":30553,"vw":62.514417},{"c":62.09,"h":62.3099,"l":61.79,"n":658,"o":62.28,"t":"2026-10-07T15:15:00Z","v":28306,"vw":62.085141},{"c":61.96,"h":62.09,"l":61.74,"n":460,"o":62.09,"t":"2026-10-07T15:30:00Z","v":21310,"vw":61.895287},{"c":61.965,"h":62.03,"l":61.57,"n":1081,"o":61.93,"t":"2026-10-07T15:45:00Z","v":50067,"vw":61.82674},{"c":62.3,"h":62.49,"l":61.65,"n":752,"o":61.91,"t":"2026-10-07T16:00:00Z","v":70183,"vw":61.877112},{"c":62.34,"h":62.45,"l":61.97,"n":752,"o":62.45,"t":"2026-10-07T16:15:00Z","v":38228,"vw":62.131243},{"c":62.355,"h":62.525,"l":62.24,"n":329,"o":62.4,"t":"2026-10-07T16:30:00Z","v":11619,"vw":62.391989},{"c":62.12,"h":62.4704,"l":62.12,"n":337,"o":62.355,"t":"2026-10-07T16:45:00Z","v":11352,"vw":62.248651},{"c":62.26,"h":62.48,"l":62.12,"n":476,"o":62.165,"t":"2026-10-07T17:00:00Z","v":21127,"vw":62.29127},{"c":62.31,"h":62.455,"l":62.11,"n":442,"o":62.24,"t":"2026-10-07T17:15:00Z","v":17082,"vw":62.251217},{"c":62.22,"h":62.345,"l":62.17,"n":413,"o":62.345,"t":"2026-10-07T17:30:00Z","v":13845,"vw":62.234169},{"c":61.79,"h":62.09,"l":61.79,"n":483,"o":62.09,"t":"2026-10-07T17:45:00Z","v":21732,"vw":61.914969},{"c":61.285,"h":61.88,"l":61.215,"n":885,"o":61.88,"t":"2026-10-07T18:00:00Z","v":52814,"vw":61.577619},{"c":61.17,"h":61.31,"l":61.1,"n":682,"o":61.28,"t":"2026-10-07T18:15:00Z","v":17146,"vw":61.200109},{"c":61.28,"h":61.355,"l":60.8,"n":738,"o":61.14,"t":"2026-10-07T18:30:00Z","v":32463,"vw":60.986268},{"c":61.97,"h":61.98,"l":61.09,"n":920,"o":61.23,"t":"2026-10-07T18:45:00Z","v":70074,"vw":61.278704},{"c":61.725,"h":62.03,"l":61.725,"n":642,"o":61.88,"t":"2026-10-07T19:00:00Z","v":24527,"vw":61.875581},{"c":61.62,"h":61.75,"l":61.5,"n":653,"o":61.75,"t":"2026-10-07T19:15:00Z","v":30827,"vw":61.645284},{"c":61.45,"h":61.8,"l":61.4,"n":753,"o":61.6925,"t":"2026-10-07T19:30:00Z","v":22395,"vw":61.627454},{"c":61.5,"h":61.54,"l":61.01,"n":3349,"o":61.38,"t":"2026-10-07T19:45:00Z","v":228626,"vw":61.322453},{"c":61.46,"h":61.46,"l":61.46,"n":54,"o":61.46,"t":"2026-10-07T20:00:00Z","v":238942,"vw":61.46},{"c":61.75,"h":61.75,"l":61.75,"n":2,"o":61.75,"t":"2026-10-07T21:15:00Z","v":102,"vw":61.75},{"c":61.7557,"h":61.7557,"l":61.7557,"n":1,"o":61.7557,"t":"2026-10-07T21:30:00Z","v":100,"vw":61.7557},{"c":61.03,"h":61.03,"l":61.03,"n":1,"o":61.03,"t":"2026-10-08T08:00:00Z","v":129,"vw":61.03},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-08T11:15:00Z","v":100,"vw":60},{"c":60.9,"h":60.9,"l":60.9,"n":2,"o":60.9,"t":"2026-10-08T11:30:00Z","v":161,"vw":60.9},{"c":60.285,"h":60.74,"l":59.62,"n":753,"o":60.55,"t":"2026-10-08T13:30:00Z","v":46634,"vw":60.224953},{"c":59.94,"h":60.8099,"l":59.94,"n":956,"o":60.285,"t":"2026-10-08T13:45:00Z","v":38147,"vw":60.434561},{"c":60.355,"h":60.505,"l":59.905,"n":605,"o":60.06,"t":"2026-10-08T14:00:00Z","v":29679,"vw":60.098875},{"c":60.23,"h":60.41,"l":60.13,"n":608,"o":60.29,"t":"2026-10-08T14:15:00Z","v":52775,"vw":60.303125},{"c":60.355,"h":60.51,"l":60.22,"n":552,"o":60.24,"t":"2026-10-08T14:30:00Z","v":16045,"vw":60.425779},{"c":60.53,"h":60.53,"l":60.21,"n":292,"o":60.3401,"t":"2026-10-08T14:45:00Z","v":8039,"vw":60.3414},{"c":60.18,"h":60.52,"l":60.18,"n":504,"o":60.52,"t":"2026-10-08T15:00:00Z","v":11669,"vw":60.397763},{"c":60.23,"h":60.31,"l":60.09,"n":422,"o":60.18,"t":"2026-10-08T15:15:00Z","v":38937,"vw":60.210432},{"c":60.23,"h":60.34,"l":59.88,"n":475,"o":60.155,"t":"2026-10-08T15:30:00Z","v":35436,"vw":60.098908},{"c":60.025,"h":60.315,"l":60.025,"n":405,"o":60.29,"t":"2026-10-08T15:45:00Z","v":11638,"vw":60.214743},{"c":60.04,"h":60.095,"l":59.88,"n":251,"o":60.01,"t":"2026-10-08T16:00:00Z","v":7802,"vw":59.983224},{"c":59.96,"h":60.5,"l":59.92,"n":612,"o":60.03,"t":"2026-10-08T16:15:00Z","v":30847,"vw":60.263924},{"c":60.2,"h":60.29,"l":59.91,"n":476,"o":59.96,"t":"2026-10-08T16:30:00Z","v":21427,"vw":60.080655},{"c":60.54,"h":60.57,"l":60.165,"n":758,"o":60.165,"t":"2026-10-08T16:45:00Z","v":79904,"vw":60.363119},{"c":60.685,"h":60.7,"l":60.22,"n":593,"o":60.505,"t":"2026-10-08T17:00:00Z","v":36158,"vw":60.525754},{"c":60.42,"h":60.7784,"l":60.3401,"n":571,"o":60.69,"t":"2026-10-08T17:15:00Z","v":30039,"vw":60.584114},{"c":60.806,"h":60.89,"l":60.44,"n":483,"o":60.44,"t":"2026-10-08T17:30:00Z","v":35611,"vw":60.679321},{"c":60.53,"h":60.83,"l":60.53,"n":374,"o":60.795,"t":"2026-10-08T17:45:00Z","v":13952,"vw":60.659222},{"c":60.585,"h":60.66,"l":60.41,"n":408,"o":60.59,"t":"2026-10-08T18:00:00Z","v":34413,"vw":60.53716},{"c":60.48,"h":60.64,"l":60.43,"n":404,"o":60.59,"t":"2026-10-08T18:15:00Z","v":12642,"vw":60.513595},{"c":60.4375,"h":60.454,"l":60.1501,"n":462,"o":60.42,"t":"2026-10-08T18:30:00Z","v":16336,"vw":60.298192},{"c":60.495,"h":60.57,"l":60.32,"n":334,"o":60.32,"t":"2026-10-08T18:45:00Z","v":10077,"vw":60.466623},{"c":60.43,"h":60.6,"l":60.42,"n":522,"o":60.45,"t":"2026-10-08T19:00:00Z","v":27579,"vw":60.530535},{"c":60.42,"h":60.56,"l":60.34,"n":574,"o":60.41,"t":"2026-10-08T19:15:00Z","v":19084,"vw":60.424934},{"c":60.11,"h":60.4,"l":59.945,"n":881,"o":60.4,"t":"2026-10-08T19:30:00Z","v":45523,"vw":60.067033},{"c":60.08,"h":60.1871,"l":59.92,"n":2327,"o":60.11,"t":"2026-10-08T19:45:00Z","v":116074,"vw":60.081131},{"c":60,"h":60.1,"l":60,"n":53,"o":60.1,"t":"2026-10-08T20:00:00Z","v":555735,"vw":60.099975},{"c":60.345,"h":60.8042,"l":59.66,"n":221,"o":59.89,"t":"2026-10-09T13:30:00Z","v":18688,"vw":60.390974},{"c":60.28,"h":60.5,"l":60.15,"n":160,"o":60.295,"t":"2026-10-09T13:45:00Z","v":5292,"vw":60.349048},{"c":60.24,"h":60.31,"l":60.08,"n":168,"o":60.285,"t":"2026-10-09T14:00:00Z","v":4016,"vw":60.211184},{"c":60.38,"h":60.44,"l":60.03,"n":224,"o":60.28,"t":"2026-10-09T14:15:00Z","v":12436,"vw":60.242775},{"c":60.27,"h":60.5,"l":60.21,"n":151,"o":60.38,"t":"2026-10-09T14:30:00Z","v":6234,"vw":60.428743},{"c":60.72,"h":60.8,"l":60.34,"n":231,"o":60.34,"t":"2026-10-09T14:45:00Z","v":9316,"vw":60.594783},{"c":60.73,"h":60.8,"l":60.5601,"n":157,"o":60.64,"t":"2026-10-09T15:00:00Z","v":4196,"vw":60.687648},{"c":60.86,"h":60.87,"l":60.64,"n":164,"o":60.665,"t":"2026-10-09T15:15:00Z","v":5094,"vw":60.742625},{"c":60.5618,"h":60.88,"l":60.53,"n":391,"o":60.7899,"t":"2026-10-09T15:30:00Z","v":12511,"vw":60.712184},{"c":60.95,"h":61.01,"l":60.53,"n":321,"o":60.58,"t":"2026-10-09T15:45:00Z","v":12588,"vw":60.83509},{"c":60.87,"h":60.97,"l":60.7202,"n":259,"o":60.84,"t":"2026-10-09T16:00:00Z","v":7473,"vw":60.860376},{"c":60.785,"h":60.88,"l":60.73,"n":187,"o":60.87,"t":"2026-10-09T16:15:00Z","v":8338,"vw":60.770277},{"c":60.93,"h":60.94,"l":60.76,"n":290,"o":60.87,"t":"2026-10-09T16:30:00Z","v":9268,"vw":60.827592},{"c":60.69,"h":61.03,"l":60.69,"n":458,"o":60.98,"t":"2026-10-09T16:45:00Z","v":14855,"vw":60.877814},{"c":60.41,"h":60.7,"l":60.34,"n":506,"o":60.69,"t":"2026-10-09T17:00:00Z","v":16535,"vw":60.494288},{"c":60.53,"h":60.6457,"l":60.31,"n":276,"o":60.4,"t":"2026-10-09T17:15:00Z","v":9586,"vw":60.52215},{"c":60.585,"h":60.68,"l":60.5184,"n":165,"o":60.58,"t":"2026-10-09T17:30:00Z","v":5500,"vw":60.575045},{"c":60.82,"h":60.85,"l":60.53,"n":404,"o":60.54,"t":"2026-10-09T17:45:00Z","v":18678,"vw":60.661285},{"c":60.7,"h":60.8106,"l":60.65,"n":325,"o":60.74,"t":"2026-10-09T18:00:00Z","v":19046,"vw":60.7375},{"c":60.56,"h":60.735,"l":60.43,"n":794,"o":60.735,"t":"2026-10-09T18:15:00Z","v":36979,"vw":60.585761},{"c":60.53,"h":60.64,"l":60.4,"n":864,"o":60.54,"t":"2026-10-09T18:30:00Z","v":27029,"vw":60.523434},{"c":60.55,"h":60.69,"l":60.47,"n":467,"o":60.53,"t":"2026-10-09T18:45:00Z","v":13966,"vw":60.569072},{"c":60.815,"h":60.815,"l":60.615,"n":230,"o":60.615,"t":"2026-10-09T19:00:00Z","v":6047,"vw":60.70022},{"c":60.965,"h":61.159,"l":60.67,"n":688,"o":60.77,"t":"2026-10-09T19:15:00Z","v":38573,"vw":60.831236},{"c":60.96,"h":61.15,"l":60.92,"n":791,"o":60.93,"t":"2026-10-09T19:30:00Z","v":29814,"vw":61.014648},{"c":61.22,"h":61.35,"l":60.905,"n":2034,"o":60.95,"t":"2026-10-09T19:45:00Z","v":86122,"vw":61.202429},{"c":61.235,"h":61.235,"l":61.235,"n":48,"o":61.235,"t":"2026-10-09T20:00:00Z","v":130799,"vw":61.235},{"c":60.99,"h":60.99,"l":60.99,"n":3,"o":60.99,"t":"2026-10-12T11:00:00Z","v":147,"vw":60.99},{"c":60.34,"h":60.55,"l":60.11,"n":346,"o":60.5,"t":"2026-10-12T13:30:00Z","v":30911,"vw":60.358014},{"c":60.33,"h":60.7875,"l":59.815,"n":1396,"o":60.2,"t":"2026-10-12T13:45:00Z","v":70142,"vw":60.455947},{"c":60.365,"h":60.63,"l":59.94,"n":466,"o":60.3,"t":"2026-10-12T14:00:00Z","v":37220,"vw":60.208274},{"c":60.2,"h":60.385,"l":60.0301,"n":395,"o":60.21,"t":"2026-10-12T14:15:00Z","v":24406,"vw":60.215139},{"c":60.25,"h":60.25,"l":60.165,"n":247,"o":60.195,"t":"2026-10-12T14:30:00Z","v":7560,"vw":60.201746},{"c":60.175,"h":60.32,"l":60.075,"n":440,"o":60.2,"t":"2026-10-12T14:45:00Z","v":27542,"vw":60.222657},{"c":60.08,"h":60.5,"l":60.08,"n":479,"o":60.195,"t":"2026-10-12T15:00:00Z","v":11823,"vw":60.279538},{"c":60.095,"h":60.19,"l":60.09,"n":344,"o":60.145,"t":"2026-10-12T15:15:00Z","v":10736,"vw":60.129739},{"c":60.31,"h":60.31,"l":60.07,"n":398,"o":60.1799,"t":"2026-10-12T15:30:00Z","v":12524,"vw":60.184909},{"c":60.22,"h":60.37,"l":60.17,"n":446,"o":60.22,"t":"2026-10-12T15:45:00Z","v":20602,"vw":60.284818},{"c":60.225,"h":60.3,"l":60.19,"n":394,"o":60.25,"t":"2026-10-12T16:00:00Z","v":37673,"vw":60.287109},{"c":60.2829,"h":60.345,"l":60.18,"n":342,"o":60.225,"t":"2026-10-12T16:15:00Z","v":14319,"vw":60.251728},{"c":60.59,"h":60.68,"l":60.275,"n":363,"o":60.275,"t":"2026-10-12T16:30:00Z","v":14448,"vw":60.547366},{"c":60.56,"h":60.56,"l":60.4201,"n":292,"o":60.51,"t":"2026-10-12T16:45:00Z","v":8704,"vw":60.502817},{"c":60.5,"h":60.63,"l":60.46,"n":336,"o":60.51,"t":"2026-10-12T17:00:00Z","v":39154,"vw":60.50856},{"c":60.58,"h":60.7678,"l":60.44,"n":443,"o":60.499,"t":"2026-10-12T17:15:00Z","v":16663,"vw":60.615682},{"c":60.63,"h":60.63,"l":60.505,"n":337,"o":60.553,"t":"2026-10-12T17:30:00Z","v":8406,"vw":60.557574},{"c":60.615,"h":60.675,"l":60.535,"n":409,"o":60.61,"t":"2026-10-12T17:45:00Z","v":12609,"vw":60.607808},{"c":60.47,"h":60.685,"l":60.47,"n":386,"o":60.66,"t":"2026-10-12T18:00:00Z","v":8842,"vw":60.60546},{"c":60.39,"h":60.6,"l":60.39,"n":547,"o":60.46,"t":"2026-10-12T18:15:00Z","v":18433,"vw":60.476267},{"c":60.45,"h":60.5179,"l":60.39,"n":332,"o":60.39,"t":"2026-10-12T18:30:00Z","v":8189,"vw":60.451492},{"c":60.45,"h":60.45,"l":60.3,"n":599,"o":60.425,"t":"2026-10-12T18:45:00Z","v":14612,"vw":60.38404},{"c":60.45,"h":60.485,"l":60.36,"n":630,"o":60.46,"t":"2026-10-12T19:00:00Z","v":16666,"vw":60.39515},{"c":60.32,"h":60.43,"l":60.2724,"n":659,"o":60.43,"t":"2026-10-12T19:15:00Z","v":39419,"vw":60.349886},{"c":60.385,"h":60.4499,"l":60.27,"n":962,"o":60.305,"t":"2026-10-12T19:30:00Z","v":37561,"vw":60.376391},{"c":60.37,"h":60.49,"l":60.22,"n":2499,"o":60.38,"t":"2026-10-12T19:45:00Z","v":118806,"vw":60.390606},{"c":60.38,"h":60.38,"l":60.38,"n":47,"o":60.38,"t":"2026-10-12T20:00:00Z","v":122510,"vw":60.38},{"c":60.2,"h":60.2,"l":60.2,"n":5,"o":60.2,"t":"2026-10-13T12:00:00Z","v":681,"vw":60.2},{"c":59.805,"h":60.2,"l":59.805,"n":260,"o":59.89,"t":"2026-10-13T13:30:00Z","v":14220,"vw":59.917293},{"c":59.745,"h":59.9768,"l":59.58,"n":196,"o":59.81,"t":"2026-10-13T13:45:00Z","v":23226,"vw":59.876423},{"c":59.6839,"h":59.8,"l":59.5,"n":402,"o":59.5801,"t":"2026-10-13T14:00:00Z","v":25652,"vw":59.625505},{"c":59.585,"h":59.99,"l":59.54,"n":234,"o":59.98,"t":"2026-10-13T14:15:00Z","v":7534,"vw":59.737144},{"c":59.54,"h":59.77,"l":59.54,"n":201,"o":59.77,"t":"2026-10-13T14:30:00Z","v":10419,"vw":59.585296},{"c":59.64,"h":59.93,"l":59.56,"n":411,"o":59.615,"t":"2026-10-13T14:45:00Z","v":33984,"vw":59.668219},{"c":59.975,"h":60,"l":59.81,"n":357,"o":59.85,"t":"2026-10-13T15:00:00Z","v":17676,"vw":59.903302},{"c":59.69,"h":59.96,"l":59.54,"n":400,"o":59.955,"t":"2026-10-13T15:15:00Z","v":78659,"vw":59.869626},{"c":59.36,"h":59.705,"l":59.3344,"n":545,"o":59.705,"t":"2026-10-13T15:30:00Z","v":28876,"vw":59.528961},{"c":59.33,"h":59.4,"l":59.22,"n":341,"o":59.305,"t":"2026-10-13T15:45:00Z","v":11504,"vw":59.282168},{"c":59.21,"h":59.42,"l":59.2,"n":304,"o":59.29,"t":"2026-10-13T16:00:00Z","v":10792,"vw":59.291417},{"c":59.535,"h":59.66,"l":59.26,"n":434,"o":59.29,"t":"2026-10-13T16:15:00Z","v":20074,"vw":59.454737},{"c":59.57,"h":59.71,"l":59.535,"n":290,"o":59.6,"t":"2026-10-13T16:30:00Z","v":9968,"vw":59.61856},{"c":59.495,"h":59.7,"l":59.49,"n":218,"o":59.53,"t":"2026-10-13T16:45:00Z","v":6205,"vw":59.561842},{"c":59.45,"h":59.45,"l":59.16,"n":519,"o":59.44,"t":"2026-10-13T17:00:00Z","v":36849,"vw":59.295111},{"c":59.54,"h":59.585,"l":59.44,"n":349,"o":59.455,"t":"2026-10-13T17:15:00Z","v":49084,"vw":59.503529},{"c":59.28,"h":59.545,"l":59.19,"n":506,"o":59.54,"t":"2026-10-13T17:30:00Z","v":20080,"vw":59.404898},{"c":58.92,"h":59.32,"l":58.79,"n":523,"o":59.31,"t":"2026-10-13T17:45:00Z","v":21399,"vw":59.033904},{"c":59.29,"h":59.465,"l":58.885,"n":478,"o":58.885,"t":"2026-10-13T18:00:00Z","v":41713,"vw":59.18606},{"c":59.32,"h":59.41,"l":59.14,"n":453,"o":59.29,"t":"2026-10-13T18:15:00Z","v":47918,"vw":59.225099},{"c":59.39,"h":59.43,"l":59.16,"n":328,"o":59.32,"t":"2026-10-13T18:30:00Z","v":12700,"vw":59.288761},{"c":59.36,"h":59.37,"l":59.08,"n":416,"o":59.31,"t":"2026-10-13T18:45:00Z","v":15121,"vw":59.217909},{"c":59.5,"h":59.615,"l":59.345,"n":555,"o":59.3475,"t":"2026-10-13T19:00:00Z","v":43703,"vw":59.46543},{"c":59.59,"h":59.635,"l":59.401,"n":541,"o":59.4875,"t":"2026-10-13T19:15:00Z","v":20002,"vw":59.514313},{"c":59.92,"h":59.96,"l":59.58,"n":774,"o":59.61,"t":"2026-10-13T19:30:00Z","v":44462,"vw":59.815992},{"c":60.28,"h":60.365,"l":59.925,"n":2367,"o":59.925,"t":"2026-10-13T19:45:00Z","v":203854,"vw":60.106856},{"c":60.24,"h":60.24,"l":60.24,"n":45,"o":60.24,"t":"2026-10-13T20:00:00Z","v":757631,"vw":60.24},{"c":59.0115,"h":59.0115,"l":59.0115,"n":1,"o":59.0115,"t":"2026-10-13T23:00:00Z","v":1420,"vw":59.0115},{"c":59.45,"h":59.45,"l":59.45,"n":1,"o":59.45,"t":"2026-10-13T23:45:00Z","v":430,"vw":59.45},{"c":60.2,"h":60.2,"l":59,"n":48,"o":60.03,"t":"2026-10-14T08:30:00Z","v":2105,"vw":59.816143},{"c":59.71,"h":59.79,"l":59.71,"n":8,"o":59.79,"t":"2026-10-14T09:00:00Z","v":351,"vw":59.75},{"c":59.98,"h":59.98,"l":57.9775,"n":127,"o":59.97,"t":"2026-10-14T09:15:00Z","v":4212,"vw":59.179902},{"c":59.19,"h":59.19,"l":59.19,"n":1,"o":59.19,"t":"2026-10-14T13:15:00Z","v":148,"vw":59.19},{"c":59.59,"h":60,"l":59.12,"n":255,"o":59.32,"t":"2026-10-14T13:30:00Z","v":19984,"vw":59.56228},{"c":59.15,"h":59.844,"l":59.015,"n":341,"o":59.58,"t":"2026-10-14T13:45:00Z","v":19975,"vw":59.324953},{"c":59.04,"h":59.285,"l":58.9,"n":357,"o":59.2,"t":"2026-10-14T14:00:00Z","v":15363,"vw":59.103902},{"c":58.9,"h":59.365,"l":58.825,"n":448,"o":59.145,"t":"2026-10-14T14:15:00Z","v":27170,"vw":58.974328},{"c":59.43,"h":59.43,"l":58.9,"n":428,"o":58.905,"t":"2026-10-14T14:30:00Z","v":15201,"vw":59.062203},{"c":59.155,"h":59.38,"l":59.1,"n":225,"o":59.38,"t":"2026-10-14T14:45:00Z","v":8114,"vw":59.22898},{"c":59.415,"h":59.51,"l":59.12,"n":586,"o":59.155,"t":"2026-10-14T15:00:00Z","v":20751,"vw":59.308917},{"c":59.68,"h":59.72,"l":59.35,"n":435,"o":59.35,"t":"2026-10-14T15:15:00Z","v":15644,"vw":59.571278},{"c":59.62,"h":59.725,"l":59.59,"n":423,"o":59.7025,"t":"2026-10-14T15:30:00Z","v":17546,"vw":59.640083},{"c":59.46,"h":59.66,"l":59.41,"n":668,"o":59.66,"t":"2026-10-14T15:45:00Z","v":22600,"vw":59.526106},{"c":59.3775,"h":59.545,"l":59.3,"n":487,"o":59.44,"t":"2026-10-14T16:00:00Z","v":15860,"vw":59.427509},{"c":58.99,"h":59.325,"l":58.94,"n":554,"o":59.31,"t":"2026-10-14T16:15:00Z","v":24412,"vw":59.145086},{"c":59.41,"h":59.44,"l":58.92,"n":739,"o":58.99,"t":"2026-10-14T16:30:00Z","v":33925,"vw":59.206909},{"c":59.61,"h":59.72,"l":59.42,"n":476,"o":59.43,"t":"2026-10-14T16:45:00Z","v":17430,"vw":59.595286},{"c":59.71,"h":59.79,"l":59.52,"n":371,"o":59.62,"t":"2026-10-14T17:00:00Z","v":11803,"vw":59.664185},{"c":59.52,"h":59.71,"l":59.45,"n":402,"o":59.71,"t":"2026-10-14T17:15:00Z","v":10351,"vw":59.589197},{"c":59.51,"h":59.59,"l":59.45,"n":401,"o":59.51,"t":"2026-10-14T17:30:00Z","v":11963,"vw":59.520009},{"c":59.365,"h":59.5,"l":59.295,"n":718,"o":59.49,"t":"2026-10-14T17:45:00Z","v":29228,"vw":59.420157},{"c":59.26,"h":59.36,"l":59.22,"n":531,"o":59.36,"t":"2026-10-14T18:00:00Z","v":12727,"vw":59.280182},{"c":59.42,"h":59.46,"l":59.19,"n":574,"o":59.255,"t":"2026-10-14T18:15:00Z","v":25632,"vw":59.318229},{"c":59.37,"h":59.49,"l":59.275,"n":543,"o":59.435,"t":"2026-10-14T18:30:00Z","v":21288,"vw":59.403433},{"c":59.36,"h":59.465,"l":59.3,"n":420,"o":59.365,"t":"2026-10-14T18:45:00Z","v":15969,"vw":59.384803},{"c":59.61,"h":59.67,"l":59.27,"n":947,"o":59.4,"t":"2026-10-14T19:00:00Z","v":38006,"vw":59.442538},{"c":59.72,"h":59.79,"l":59.53,"n":800,"o":59.58,"t":"2026-10-14T19:15:00Z","v":48764,"vw":59.661486},{"c":59.8,"h":60,"l":59.65,"n":959,"o":59.69,"t":"2026-10-14T19:30:00Z","v":37268,"vw":59.782584},{"c":59.94,"h":60,"l":59.61,"n":2365,"o":59.79,"t":"2026-10-14T19:45:00Z","v":102484,"vw":59.816487},{"c":59.93,"h":59.93,"l":59.93,"n":65,"o":59.93,"t":"2026-10-14T20:00:00Z","v":215476,"vw":59.93},{"c":58.29,"h":59.76,"l":57.84,"n":530,"o":59.76,"t":"2026-10-15T13:30:00Z","v":48778,"vw":58.510161},{"c":58.495,"h":58.75,"l":58.0882,"n":400,"o":58.3125,"t":"2026-10-15T13:45:00Z","v":14509,"vw":58.457015},{"c":58.89,"h":59.12,"l":58.49,"n":644,"o":58.49,"t":"2026-10-15T14:00:00Z","v":39268,"vw":58.963113},{"c":58.94,"h":59.03,"l":58.56,"n":416,"o":58.97,"t":"2026-10-15T14:15:00Z","v":15420,"vw":58.858342},{"c":59.285,"h":59.42,"l":58.84,"n":489,"o":58.8692,"t":"2026-10-15T14:30:00Z","v":15922,"vw":59.21895},{"c":59.4,"h":59.43,"l":59.1071,"n":346,"o":59.22,"t":"2026-10-15T14:45:00Z","v":15375,"vw":59.31762},{"c":59.53,"h":59.545,"l":59.29,"n":354,"o":59.38,"t":"2026-10-15T15:00:00Z","v":20114,"vw":59.405356},{"c":59.42,"h":59.64,"l":59.36,"n":239,"o":59.64,"t":"2026-10-15T15:15:00Z","v":9559,"vw":59.481934},{"c":59.44,"h":59.535,"l":59.195,"n":395,"o":59.42,"t":"2026-10-15T15:30:00Z","v":20343,"vw":59.405369},{"c":59.535,"h":59.57,"l":59.41,"n":256,"o":59.41,"t":"2026-10-15T15:45:00Z","v":11430,"vw":59.480999},{"c":59.485,"h":59.535,"l":59.325,"n":351,"o":59.535,"t":"2026-10-15T16:00:00Z","v":24565,"vw":59.38586},{"c":59.31,"h":59.58,"l":59.25,"n":355,"o":59.52,"t":"2026-10-15T16:15:00Z","v":18662,"vw":59.408696},{"c":59.62,"h":59.62,"l":59.25,"n":331,"o":59.395,"t":"2026-10-15T16:30:00Z","v":12861,"vw":59.417718},{"c":59.2926,"h":59.665,"l":59.2926,"n":219,"o":59.655,"t":"2026-10-15T16:45:00Z","v":6288,"vw":59.458451},{"c":59.36,"h":59.38,"l":59.105,"n":507,"o":59.28,"t":"2026-10-15T17:00:00Z","v":27754,"vw":59.235412},{"c":59.16,"h":59.53,"l":59.16,"n":326,"o":59.47,"t":"2026-10-15T17:15:00Z","v":9746,"vw":59.42887},{"c":59.47,"h":59.56,"l":59.09,"n":423,"o":59.115,"t":"2026-10-15T17:30:00Z","v":16996,"vw":59.353692},{"c":59.56,"h":59.735,"l":59.49,"n":317,"o":59.505,"t":"2026-10-15T17:45:00Z","v":9538,"vw":59.600355},{"c":59.44,"h":59.54,"l":59.375,"n":357,"o":59.49,"t":"2026-10-15T18:00:00Z","v":14231,"vw":59.417885},{"c":59.27,"h":59.37,"l":59.1,"n":538,"o":59.37,"t":"2026-10-15T18:15:00Z","v":17168,"vw":59.203406},{"c":59.4,"h":59.4,"l":59.1901,"n":340,"o":59.27,"t":"2026-10-15T18:30:00Z","v":10357,"vw":59.331446},{"c":59.3434,"h":59.39,"l":59.3,"n":360,"o":59.37,"t":"2026-10-15T18:45:00Z","v":12400,"vw":59.345392},{"c":59.64,"h":59.64,"l":59.32,"n":466,"o":59.39,"t":"2026-10-15T19:00:00Z","v":16705,"vw":59.448678},{"c":59.77,"h":59.97,"l":59.615,"n":550,"o":59.67,"t":"2026-10-15T19:15:00Z","v":30968,"vw":59.838522},{"c":59.85,"h":59.9,"l":59.71,"n":571,"o":59.71,"t":"2026-10-15T19:30:00Z","v":20818,"vw":59.810419},{"c":59.95,"h":60.1,"l":59.69,"n":2337,"o":59.86,"t":"2026-10-15T19:45:00Z","v":128205,"vw":59.917242},{"c":59.92,"h":59.92,"l":59.92,"n":48,"o":59.92,"t":"2026-10-15T20:00:00Z","v":138027,"vw":59.92},{"c":59.99,"h":60,"l":59.6,"n":135,"o":59.82,"t":"2026-10-16T13:30:00Z","v":22725,"vw":59.818472},{"c":59.145,"h":60.015,"l":59.115,"n":255,"o":60.015,"t":"2026-10-16T13:45:00Z","v":15745,"vw":59.663637},{"c":59.0748,"h":59.74,"l":58.975,"n":328,"o":59.3,"t":"2026-10-16T14:00:00Z","v":9014,"vw":59.281595},{"c":58.95,"h":59.3,"l":58.94,"n":210,"o":59.24,"t":"2026-10-16T14:15:00Z","v":10838,"vw":59.15102},{"c":58.63,"h":59.17,"l":58.63,"n":326,"o":59.13,"t":"2026-10-16T14:30:00Z","v":11514,"vw":58.997625},{"c":58.49,"h":58.685,"l":58.49,"n":198,"o":58.66,"t":"2026-10-16T14:45:00Z","v":9606,"vw":58.627537},{"c":58.47,"h":58.63,"l":58.405,"n":389,"o":58.56,"t":"2026-10-16T15:00:00Z","v":11302,"vw":58.522289},{"c":58.53,"h":58.67,"l":58.36,"n":592,"o":58.51,"t":"2026-10-16T15:15:00Z","v":20393,"vw":58.545857},{"c":57.915,"h":58.75,"l":57.815,"n":700,"o":58.59,"t":"2026-10-16T15:30:00Z","v":25524,"vw":58.193533},{"c":57.5,"h":58,"l":57.48,"n":537,"o":58,"t":"2026-10-16T15:45:00Z","v":19947,"vw":57.809246},{"c":57.59,"h":57.87,"l":57.485,"n":464,"o":57.59,"t":"2026-10-16T16:00:00Z","v":18119,"vw":57.661787},{"c":57.75,"h":57.83,"l":57.49,"n":482,"o":57.59,"t":"2026-10-16T16:15:00Z","v":16967,"vw":57.664738},{"c":57.595,"h":57.77,"l":57.595,"n":401,"o":57.69,"t":"2026-10-16T16:30:00Z","v":25281,"vw":57.669651},{"c":57.31,"h":57.6843,"l":57.01,"n":641,"o":57.6,"t":"2026-10-16T16:45:00Z","v":26475,"vw":57.298845},{"c":57.06,"h":57.36,"l":57.01,"n":564,"o":57.29,"t":"2026-10-16T17:00:00Z","v":21172,"vw":57.149431},{"c":56.75,"h":57.0755,"l":56.46,"n":978,"o":57.0755,"t":"2026-10-16T17:15:00Z","v":48361,"vw":56.627227},{"c":56.94,"h":57.215,"l":56.63,"n":1534,"o":56.75,"t":"2026-10-16T17:30:00Z","v":153986,"vw":56.811832},{"c":56.56,"h":56.935,"l":56.5,"n":569,"o":56.935,"t":"2026-10-16T17:45:00Z","v":21770,"vw":56.659422},{"c":56.68,"h":57.075,"l":56.51,"n":527,"o":56.56,"t":"2026-10-16T18:00:00Z","v":41913,"vw":56.728502},{"c":56.855,"h":56.9,"l":56.67,"n":616,"o":56.68,"t":"2026-10-16T18:15:00Z","v":36010,"vw":56.802346},{"c":56.81,"h":56.93,"l":56.75,"n":575,"o":56.75,"t":"2026-10-16T18:30:00Z","v":26261,"vw":56.828207},{"c":57.07,"h":57.17,"l":56.81,"n":867,"o":56.82,"t":"2026-10-16T18:45:00Z","v":41897,"vw":57.010613},{"c":57.05,"h":57.1342,"l":56.785,"n":691,"o":57.1342,"t":"2026-10-16T19:00:00Z","v":32793,"vw":56.97567},{"c":57.04,"h":57.22,"l":56.9,"n":940,"o":57,"t":"2026-10-16T19:15:00Z","v":44309,"vw":57.043717},{"c":57,"h":57.29,"l":56.86,"n":1137,"o":57.08,"t":"2026-10-16T19:30:00Z","v":88707,"vw":57.053453},{"c":57.13,"h":57.31,"l":56.84,"n":2721,"o":57,"t":"2026-10-16T19:45:00Z","v":197193,"vw":57.07125},{"c":57.14,"h":57.16,"l":57.14,"n":61,"o":57.16,"t":"2026-10-16T20:00:00Z","v":156692,"vw":57.159986},{"c":57.2,"h":57.2,"l":57.2,"n":3,"o":57.2,"t":"2026-10-16T20:15:00Z","v":232,"vw":57.2},{"c":56.44,"h":56.44,"l":56.44,"n":30,"o":56.44,"t":"2026-10-16T23:00:00Z","v":806,"vw":56.44},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-19T12:15:00Z","v":200,"vw":57.5},{"c":57.2,"h":57.2,"l":57.2,"n":1,"o":57.2,"t":"2026-10-19T12:45:00Z","v":100,"vw":57.2},{"c":57.49,"h":57.95,"l":57.3,"n":218,"o":57.5,"t":"2026-10-19T13:30:00Z","v":14020,"vw":57.492095},{"c":57.28,"h":57.63,"l":57.25,"n":210,"o":57.31,"t":"2026-10-19T13:45:00Z","v":11059,"vw":57.420054},{"c":56.82,"h":57.29,"l":56.75,"n":432,"o":57.29,"t":"2026-10-19T14:00:00Z","v":24237,"vw":57.130178},{"c":57.05,"h":57.07,"l":56.78,"n":210,"o":56.94,"t":"2026-10-19T14:15:00Z","v":14969,"vw":56.900512},{"c":56.915,"h":57.0375,"l":56.8201,"n":262,"o":57.0375,"t":"2026-10-19T14:30:00Z","v":6445,"vw":56.882118},{"c":57.18,"h":57.18,"l":56.8389,"n":351,"o":56.8389,"t":"2026-10-19T14:45:00Z","v":9018,"vw":57.026512},{"c":57.305,"h":57.36,"l":57.14,"n":238,"o":57.18,"t":"2026-10-19T15:00:00Z","v":7798,"vw":57.247019},{"c":57.34,"h":57.395,"l":57.24,"n":252,"o":57.315,"t":"2026-10-19T15:15:00Z","v":6864,"vw":57.320244},{"c":57.3,"h":57.36,"l":57.2505,"n":370,"o":57.33,"t":"2026-10-19T15:30:00Z","v":10137,"vw":57.309515},{"c":57.145,"h":57.325,"l":57.1,"n":384,"o":57.27,"t":"2026-10-19T15:45:00Z","v":11871,"vw":57.220397},{"c":56.85,"h":57.135,"l":56.78,"n":340,"o":57.1,"t":"2026-10-19T16:00:00Z","v":10856,"vw":56.92376},{"c":56.9,"h":57.055,"l":56.86,"n":314,"o":56.945,"t":"2026-10-19T16:15:00Z","v":11055,"vw":56.930781},{"c":56.93,"h":56.94,"l":56.7005,"n":313,"o":56.9,"t":"2026-10-19T16:30:00Z","v":12568,"vw":56.858299},{"c":56.3,"h":57.02,"l":56.3,"n":670,"o":56.81,"t":"2026-10-19T16:45:00Z","v":46702,"vw":56.660397},{"c":56.32,"h":56.425,"l":56.24,"n":400,"o":56.3,"t":"2026-10-19T17:00:00Z","v":15496,"vw":56.340442},{"c":56.245,"h":56.43,"l":56.22,"n":346,"o":56.3208,"t":"2026-10-19T17:15:00Z","v":17878,"vw":56.288111},{"c":56.07,"h":56.32,"l":56.07,"n":377,"o":56.27,"t":"2026-10-19T17:30:00Z","v":13684,"vw":56.233298},{"c":56.035,"h":56.255,"l":56.035,"n":466,"o":56.135,"t":"2026-10-19T17:45:00Z","v":18976,"vw":56.152624},{"c":55.98,"h":56.16,"l":55.705,"n":415,"o":56.135,"t":"2026-10-19T18:00:00Z","v":17734,"vw":55.92656},{"c":55.81,"h":55.99,"l":55.78,"n":305,"o":55.86,"t":"2026-10-19T18:15:00Z","v":11326,"vw":55.901231},{"c":55.77,"h":55.825,"l":55.73,"n":379,"o":55.81,"t":"2026-10-19T18:30:00Z","v":11829,"vw":55.787978},{"c":55.92,"h":55.95,"l":55.74,"n":747,"o":55.82,"t":"2026-10-19T18:45:00Z","v":32788,"vw":55.817883},{"c":55.84,"h":56.01,"l":55.83,"n":689,"o":55.95,"t":"2026-10-19T19:00:00Z","v":27292,"vw":55.902603},{"c":55.975,"h":55.975,"l":55.75,"n":724,"o":55.86,"t":"2026-10-19T19:15:00Z","v":30841,"vw":55.852888},{"c":56.205,"h":56.235,"l":55.89,"n":1100,"o":55.98,"t":"2026-10-19T19:30:00Z","v":58204,"vw":56.05066},{"c":56.35,"h":56.35,"l":55.885,"n":2891,"o":56.21,"t":"2026-10-19T19:45:00Z","v":187105,"vw":56.161473},{"c":56.3,"h":56.35,"l":56.3,"n":31,"o":56.35,"t":"2026-10-19T20:00:00Z","v":141039,"vw":56.300172},{"c":56.23,"h":56.23,"l":56.23,"n":5,"o":56.23,"t":"2026-10-20T12:45:00Z","v":205,"vw":56.23},{"c":56.615,"h":56.9,"l":55.73,"n":210,"o":55.78,"t":"2026-10-20T13:30:00Z","v":16594,"vw":55.956019},{"c":56.8,"h":56.935,"l":56.275,"n":336,"o":56.615,"t":"2026-10-20T13:45:00Z","v":19999,"vw":56.709881},{"c":57.28,"h":57.285,"l":56.71,"n":312,"o":56.73,"t":"2026-10-20T14:00:00Z","v":11322,"vw":56.954891},{"c":57.475,"h":57.48,"l":56.945,"n":387,"o":57.29,"t":"2026-10-20T14:15:00Z","v":28427,"vw":57.206216},{"c":57.48,"h":57.58,"l":57.17,"n":355,"o":57.49,"t":"2026-10-20T14:30:00Z","v":16073,"vw":57.299504},{"c":57.36,"h":57.6,"l":57.3,"n":304,"o":57.53,"t":"2026-10-20T14:45:00Z","v":12968,"vw":57.422972},{"c":57.435,"h":57.585,"l":57.25,"n":553,"o":57.415,"t":"2026-10-20T15:00:00Z","v":30140,"vw":57.420927},{"c":57.85,"h":57.85,"l":57.4,"n":402,"o":57.4,"t":"2026-10-20T15:15:00Z","v":16285,"vw":57.732393},{"c":57.83,"h":57.92,"l":57.68,"n":442,"o":57.86,"t":"2026-10-20T15:30:00Z","v":15300,"vw":57.787118},{"c":57.56,"h":57.8147,"l":57.51,"n":457,"o":57.785,"t":"2026-10-20T15:45:00Z","v":18346,"vw":57.653557},{"c":57.3,"h":57.61,"l":57.25,"n":376,"o":57.6,"t":"2026-10-20T16:00:00Z","v":16629,"vw":57.408561},{"c":57.255,"h":57.335,"l":57.11,"n":444,"o":57.275,"t":"2026-10-20T16:15:00Z","v":21141,"vw":57.24107},{"c":57.3,"h":57.36,"l":57.23,"n":451,"o":57.255,"t":"2026-10-20T16:30:00Z","v":23124,"vw":57.297717},{"c":57.27,"h":57.355,"l":57.27,"n":311,"o":57.28,"t":"2026-10-20T16:45:00Z","v":8515,"vw":57.317108},{"c":57.32,"h":57.35,"l":57.18,"n":358,"o":57.345,"t":"2026-10-20T17:00:00Z","v":12298,"vw":57.252682},{"c":57.26,"h":57.39,"l":57.25,"n":244,"o":57.32,"t":"2026-10-20T17:15:00Z","v":9268,"vw":57.313529},{"c":57.26,"h":57.45,"l":57.23,"n":566,"o":57.41,"t":"2026-10-20T17:30:00Z","v":23690,"vw":57.342317},{"c":57.08,"h":57.35,"l":57.04,"n":374,"o":57.35,"t":"2026-10-20T17:45:00Z","v":14946,"vw":57.12685},{"c":56.875,"h":57.19,"l":56.73,"n":477,"o":57.13,"t":"2026-10-20T18:00:00Z","v":17753,"vw":57.049043},{"c":56.76,"h":56.94,"l":56.68,"n":381,"o":56.91,"t":"2026-10-20T18:15:00Z","v":17936,"vw":56.759347},{"c":56.56,"h":56.82,"l":56.51,"n":698,"o":56.82,"t":"2026-10-20T18:30:00Z","v":52281,"vw":56.69065},{"c":56.745,"h":56.9,"l":56.55,"n":1578,"o":56.62,"t":"2026-10-20T18:45:00Z","v":189016,"vw":56.68639},{"c":56.85,"h":56.99,"l":56.8,"n":657,"o":56.8,"t":"2026-10-20T19:00:00Z","v":64167,"vw":56.866538},{"c":56.97,"h":57.035,"l":56.88,"n":622,"o":56.88,"t":"2026-10-20T19:15:00Z","v":35255,"vw":56.941124},{"c":57.3,"h":57.45,"l":56.95,"n":1387,"o":56.9811,"t":"2026-10-20T19:30:00Z","v":113787,"vw":57.077624},{"c":57.13,"h":57.6,"l":56.93,"n":2633,"o":57.295,"t":"2026-10-20T19:45:00Z","v":184794,"vw":57.161823},{"c":57.11,"h":57.11,"l":57.11,"n":44,"o":57.11,"t":"2026-10-20T20:00:00Z","v":171016,"vw":57.11},{"c":57.11,"h":57.11,"l":57.11,"n":4,"o":57.11,"t":"2026-10-21T11:00:00Z","v":341,"vw":57.11},{"c":57.56,"h":58.805,"l":57.33,"n":253,"o":57.78,"t":"2026-10-21T13:30:00Z","v":17797,"vw":57.882695},{"c":57.45,"h":57.8521,"l":57.17,"n":211,"o":57.56,"t":"2026-10-21T13:45:00Z","v":8096,"vw":57.439214},{"c":57.45,"h":57.68,"l":57.245,"n":183,"o":57.2702,"t":"2026-10-21T14:00:00Z","v":11542,"vw":57.402843},{"c":57.27,"h":57.46,"l":57.105,"n":224,"o":57.46,"t":"2026-10-21T14:15:00Z","v":11819,"vw":57.236614},{"c":57.49,"h":57.49,"l":57.26,"n":238,"o":57.29,"t":"2026-10-21T14:30:00Z","v":6030,"vw":57.377716},{"c":57.14,"h":57.6836,"l":57.14,"n":217,"o":57.5,"t":"2026-10-21T14:45:00Z","v":9267,"vw":57.370839},{"c":57.14,"h":57.14,"l":57.045,"n":226,"o":57.08,"t":"2026-10-21T15:00:00Z","v":7275,"vw":57.104318},{"c":57.135,"h":57.2,"l":57.09,"n":322,"o":57.16,"t":"2026-10-21T15:15:00Z","v":13446,"vw":57.115073},{"c":57.29,"h":57.45,"l":57.165,"n":249,"o":57.165,"t":"2026-10-21T15:30:00Z","v":11675,"vw":57.314434},{"c":57.41,"h":57.43,"l":57.322,"n":257,"o":57.322,"t":"2026-10-21T15:45:00Z","v":10337,"vw":57.378817},{"c":57.295,"h":57.41,"l":57.26,"n":217,"o":57.385,"t":"2026-10-21T16:00:00Z","v":7139,"vw":57.319607},{"c":57.1,"h":57.33,"l":57,"n":535,"o":57.32,"t":"2026-10-21T16:15:00Z","v":26594,"vw":57.189123},{"c":57.29,"h":57.36,"l":57,"n":355,"o":57.12,"t":"2026-10-21T16:30:00Z","v":18958,"vw":57.236533},{"c":57.245,"h":57.27,"l":57.17,"n":198,"o":57.23,"t":"2026-10-21T16:45:00Z","v":7195,"vw":57.221746},{"c":57.255,"h":57.29,"l":57.155,"n":474,"o":57.245,"t":"2026-10-21T17:00:00Z","v":20708,"vw":57.220733},{"c":57.145,"h":57.255,"l":57.11,"n":328,"o":57.255,"t":"2026-10-21T17:15:00Z","v":12615,"vw":57.192436},{"c":57.15,"h":57.26,"l":57.145,"n":618,"o":57.145,"t":"2026-10-21T17:30:00Z","v":24848,"vw":57.202816},{"c":57.21,"h":57.27,"l":57.145,"n":413,"o":57.145,"t":"2026-10-21T17:45:00Z","v":14302,"vw":57.187555},{"c":57.28,"h":57.31,"l":57.1,"n":445,"o":57.26,"t":"2026-10-21T18:00:00Z","v":16822,"vw":57.200312},{"c":57.36,"h":57.36,"l":57.26,"n":320,"o":57.26,"t":"2026-10-21T18:15:00Z","v":8239,"vw":57.310242},{"c":57.4087,"h":57.4087,"l":57.28,"n":301,"o":57.355,"t":"2026-10-21T18:30:00Z","v":12217,"vw":57.360629},{"c":57.015,"h":57.475,"l":56.99,"n":661,"o":57.425,"t":"2026-10-21T18:45:00Z","v":21443,"vw":57.231451},{"c":57.29,"h":57.29,"l":56.99,"n":533,"o":57.05,"t":"2026-10-21T19:00:00Z","v":18750,"vw":57.112222},{"c":57.3075,"h":57.42,"l":57.22,"n":638,"o":57.245,"t":"2026-10-21T19:15:00Z","v":22723,"vw":57.280205},{"c":57.27,"h":57.41,"l":57.165,"n":749,"o":57.33,"t":"2026-10-21T19:30:00Z","v":22395,"vw":57.269073},{"c":57.46,"h":57.645,"l":57.17,"n":2912,"o":57.27,"t":"2026-10-21T19:45:00Z","v":164292,"vw":57.416768},{"c":57.43,"h":57.43,"l":57.43,"n":60,"o":57.43,"t":"2026-10-21T20:00:00Z","v":182907,"vw":57.43},{"c":57.46,"h":57.46,"l":56.01,"n":128,"o":56.32,"t":"2026-10-22T13:30:00Z","v":19145,"vw":56.644456},{"c":57.51,"h":57.615,"l":56.91,"n":147,"o":57.47,"t":"2026-10-22T13:45:00Z","v":9276,"vw":57.382318},{"c":57.045,"h":57.505,"l":56.9608,"n":141,"o":57.42,"t":"2026-10-22T14:00:00Z","v":5035,"vw":57.235061},{"c":56.765,"h":56.925,"l":56.548,"n":240,"o":56.75,"t":"2026-10-22T14:15:00Z","v":7595,"vw":56.716217},{"c":56.97,"h":57.02,"l":56.52,"n":197,"o":56.802,"t":"2026-10-22T14:30:00Z","v":10395,"vw":56.832751},{"c":56.37,"h":56.9,"l":56.2,"n":304,"o":56.9,"t":"2026-10-22T14:45:00Z","v":12640,"vw":56.530545},{"c":56,"h":56.27,"l":55.96,"n":211,"o":56.27,"t":"2026-10-22T15:00:00Z","v":7622,"vw":56.06805},{"c":56.17,"h":56.55,"l":56.11,"n":276,"o":56.11,"t":"2026-10-22T15:15:00Z","v":13890,"vw":56.416284},{"c":56.3793,"h":56.4,"l":56.08,"n":380,"o":56.18,"t":"2026-10-22T15:30:00Z","v":9672,"vw":56.237047},{"c":56.69,"h":56.69,"l":56.315,"n":312,"o":56.36,"t":"2026-10-22T15:45:00Z","v":8458,"vw":56.470186},{"c":56.455,"h":56.67,"l":56.416,"n":330,"o":56.635,"t":"2026-10-22T16:00:00Z","v":18537,"vw":56.602026},{"c":56.88,"h":56.905,"l":56.415,"n":402,"o":56.505,"t":"2026-10-22T16:15:00Z","v":18831,"vw":56.69089},{"c":56.91,"h":57.14,"l":56.78,"n":359,"o":56.78,"t":"2026-10-22T16:30:00Z","v":34249,"vw":56.985174},{"c":57.19,"h":57.24,"l":56.87,"n":480,"o":56.87,"t":"2026-10-22T16:45:00Z","v":49658,"vw":57.032505},{"c":57.26,"h":57.27,"l":57.09,"n":254,"o":57.255,"t":"2026-10-22T17:00:00Z","v":8335,"vw":57.20787},{"c":57.45,"h":57.515,"l":57.24,"n":399,"o":57.28,"t":"2026-10-22T17:15:00Z","v":9774,"vw":57.407884},{"c":57.205,"h":57.43,"l":57.205,"n":240,"o":57.4,"t":"2026-10-22T17:30:00Z","v":5465,"vw":57.292677},{"c":57.4,"h":57.45,"l":57.21,"n":604,"o":57.21,"t":"2026-10-22T17:45:00Z","v":24608,"vw":57.315767},{"c":57.31,"h":57.39,"l":57.18,"n":306,"o":57.39,"t":"2026-10-22T18:00:00Z","v":8053,"vw":57.252995},{"c":57.35,"h":57.4,"l":57.2,"n":321,"o":57.225,"t":"2026-10-22T18:15:00Z","v":8388,"vw":57.292513},{"c":57.3,"h":57.38,"l":57.25,"n":334,"o":57.35,"t":"2026-10-22T18:30:00Z","v":8208,"vw":57.319775},{"c":57.22,"h":57.41,"l":57.22,"n":432,"o":57.33,"t":"2026-10-22T18:45:00Z","v":12490,"vw":57.349163},{"c":57.54,"h":57.62,"l":57,"n":1331,"o":57.3,"t":"2026-10-22T19:00:00Z","v":76837,"vw":57.474312},{"c":57.6,"h":57.61,"l":57.38,"n":604,"o":57.495,"t":"2026-10-22T19:15:00Z","v":20619,"vw":57.461881},{"c":57.35,"h":57.6,"l":57.35,"n":616,"o":57.59,"t":"2026-10-22T19:30:00Z","v":17242,"vw":57.470463},{"c":57.33,"h":57.425,"l":57.2,"n":2179,"o":57.39,"t":"2026-10-22T19:45:00Z","v":118597,"vw":57.296005},{"c":57.3,"h":57.3,"l":57.3,"n":56,"o":57.3,"t":"2026-10-22T20:00:00Z","v":162249,"vw":57.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44049427133400954,"strike":73.57241480003688,"iv":0.6281543864406092,"gamma":0.01872906061279521,"theta":-0.03145457662237779,"vega":0.02817879661793721,"rho":0.00400673517631362,"breakevenPct":29.167380578308727},{"delta":0.15,"premium":0.7518906097527469,"strike":71.91874796703293,"iv":0.6823394198263517,"gamma":0.023171083198510904,"theta":-0.044445207516185414,"vega":0.03711273612642592,"rho":0.006032504858698768,"breakevenPct":26.82484917414603},{"delta":0.2,"premium":0.7655021834061135,"strike":64.5906113537118,"iv":0.4572042576419214,"gamma":0.038324126637554586,"theta":-0.03678777292576419,"vega":0.04382467248908297,"rho":0.00825985397540717,"breakevenPct":14.059534968792162},{"delta":0.25,"premium":0.9838427947598253,"strike":63.22598253275109,"iv":0.4392184497816594,"gamma":0.04473788209606987,"theta":-0.039080349344978164,"vega":0.0485735807860262,"rho":0.010279990758492804,"breakevenPct":12.059031985184854},{"delta":0.3,"premium":1.2021834061135368,"strike":61.86135371179039,"iv":0.4212326419213974,"gamma":0.05115163755458515,"theta":-0.04137292576419214,"vega":0.05332248908296943,"rho":0.01230012754157844,"breakevenPct":10.058529001577547},{"delta":0.35,"premium":1.4205240174672487,"strike":60.4967248908297,"iv":0.4032468340611354,"gamma":0.05756539301310043,"theta":-0.04366550218340611,"vega":0.058071397379912654,"rho":0.014320264324664073,"breakevenPct":8.058026017970239},{"delta":0.4,"premium":1.7638566213076667,"strike":59.472286757384666,"iv":0.3988530700298706,"gamma":0.05935117822768005,"theta":-0.04471108529704613,"vega":0.059557251908396946,"rho":0.016271245004795782,"breakevenPct":6.869360172237934},{"delta":0.45,"premium":2.1787255227348155,"strike":58.64254895453037,"iv":0.4022384002655161,"gamma":0.058488250912711585,"theta":-0.04504298041818785,"vega":0.059175572519083966,"rho":0.018182645776947563,"breakevenPct":6.145330675855474},{"delta":0.5,"premium":2.5935944241619646,"strike":57.81281115167607,"iv":0.40562373050116163,"gamma":0.05762532359774311,"theta":-0.04537487553932957,"vega":0.05879389312977099,"rho":0.020094046549099347,"breakevenPct":5.421301179473016},{"delta":0.55,"premium":3.0084633255891142,"strike":56.98307334882177,"iv":0.4090090607368072,"gamma":0.056762396282774644,"theta":-0.04570677066047129,"vega":0.05841221374045802,"rho":0.022005447321251134,"breakevenPct":4.697271683090555},{"delta":0.6,"premium":3.423332227016263,"strike":56.15333554596747,"iv":0.41239439097245273,"gamma":0.055899468967806176,"theta":-0.04603866578161301,"vega":0.05803053435114504,"rho":0.023916848093402915,"breakevenPct":3.9732421867080974},{"delta":0.65,"premium":3.838201128443412,"strike":55.323597743113176,"iv":0.41577972120809825,"gamma":0.0550365416528377,"theta":-0.04637056090275473,"vega":0.057648854961832065,"rho":0.025828248865554695,"breakevenPct":3.2492126903256375},{"delta":0.7,"premium":4.829218749999999,"strike":54.046875,"iv":0.447485625,"gamma":0.049553125,"theta":-0.0463284375,"vega":0.054202187500000006,"rho":0.027328688686701352,"breakevenPct":2.750599912739971},{"delta":0.75,"premium":6.18859375,"strike":52.484375,"iv":0.49729812500000004,"gamma":0.041115624999999996,"theta":-0.0460471875,"vega":0.0487959375,"rho":0.028566382981795556,"breakevenPct":2.3961060209424145},{"delta":0.8,"premium":7.547968750000001,"strike":50.921875,"iv":0.5471106250000001,"gamma":0.03267812499999999,"theta":-0.0457659375,"vega":0.043389687499999996,"rho":0.029804077276889756,"breakevenPct":2.041612129144858},{"delta":0.85,"premium":9.29143446852425,"strike":48.9422084623323,"iv":0.5920283797729619,"gamma":0.02469587203302374,"theta":-0.04229969040247679,"vega":0.03639195046439629,"rho":0.03074514571681562,"breakevenPct":1.6293942946885807},{"delta":0.9,"premium":11.587616099071209,"strike":46.362229102167184,"iv":0.6299024767801858,"gamma":0.017368730650154797,"theta":-0.0342501547987616,"vega":0.027104024767801854,"rho":0.03125936231637729,"breakevenPct":1.1341102988453597}],"put":[{"delta":0.15,"premium":1.2412975807530537,"strike":45.434711376347934,"iv":0.9059187400751345,"gamma":0.016360263715483003,"theta":-0.05645969442920008,"vega":0.0368750656308396,"rho":-0.007911727694300479,"breakevenPct":22.87362339337717},{"delta":0.2,"premium":1.4646757565758035,"strike":47.78606059553478,"iv":0.8116909278639411,"gamma":0.023351349331145983,"theta":-0.055510900321727105,"vega":0.04231384005787018,"rho":-0.01041062105929122,"breakevenPct":19.159886843003537},{"delta":0.25,"premium":1.6880539323985535,"strike":50.137409814721615,"iv":0.7174631156527478,"gamma":0.03034243494680896,"theta":-0.05456210621425412,"vega":0.04775261448490076,"rho":-0.01290951442428196,"breakevenPct":15.446150292629905},{"delta":0.3,"premium":1.911432108221303,"strike":52.48875903390845,"iv":0.6232353034415545,"gamma":0.03733352056247194,"theta":-0.05361331210678114,"vega":0.053191388911931335,"rho":-0.015408407789272703,"breakevenPct":11.732413742256275},{"delta":0.35,"premium":2.134810284044053,"strike":54.840108253095295,"iv":0.5290074912303611,"gamma":0.04432460617813491,"theta":-0.052664517999308165,"vega":0.05863016333896191,"rho":-0.017907301154263443,"breakevenPct":8.018677191882643},{"delta":0.4,"premium":2.582169924212206,"strike":55.92939768647786,"iv":0.5131759074591145,"gamma":0.04602680494615078,"theta":-0.051614838452333466,"vega":0.0593903470283207,"rho":-0.020507137466115724,"breakevenPct":6.898380868646317},{"delta":0.45,"premium":3.045871559633028,"strike":56.92660550458716,"iv":0.5030642201834862,"gamma":0.04734311926605505,"theta":-0.05055779816513761,"vega":0.0598091743119266,"rho":-0.02311433871400511,"breakevenPct":5.967305506188252},{"delta":0.5,"premium":3.509573195053849,"strike":57.92381332269645,"iv":0.49295253290785795,"gamma":0.04865943358595932,"theta":-0.04950075787794177,"vega":0.06022800159553251,"rho":-0.025721539961894493,"breakevenPct":5.036230143730186},{"delta":0.55,"premium":3.9732748304746712,"strike":58.92102114080575,"iv":0.48284084563222973,"gamma":0.049975747905863586,"theta":-0.04844371759074591,"vega":0.060646828879138415,"rho":-0.028328741209783882,"breakevenPct":4.105154781272119},{"delta":0.6,"premium":4.436976465895492,"strike":59.91822895891504,"iv":0.4727291583566015,"gamma":0.05129206222576785,"theta":-0.04738667730355006,"vega":0.061065656162744314,"rho":-0.03093594245767326,"breakevenPct":3.1740794188140544},{"delta":0.65,"premium":5.321470444553005,"strike":61.12115290669272,"iv":0.4721914997557401,"gamma":0.04801411822178798,"theta":-0.043577772349780164,"vega":0.057086272594040054,"rho":-0.03384783032195789,"breakevenPct":2.618355214415849},{"delta":0.7,"premium":6.243551538837322,"strike":62.34245236932096,"iv":0.4725090376160234,"gamma":0.04432579384465071,"theta":-0.03952305813385443,"vega":0.05271402051783097,"rho":-0.036786934202086105,"breakevenPct":2.096159109103601},{"delta":0.75,"premium":7.165632633121642,"strike":63.5637518319492,"iv":0.4728265754763068,"gamma":0.04063746946751343,"theta":-0.03546834391792868,"vega":0.048341768441621885,"rho":-0.03972603808221432,"breakevenPct":1.5739630037913526},{"delta":0.8,"premium":8.087713727405962,"strike":64.78505129457743,"iv":0.4731441133365901,"gamma":0.036949145090376154,"theta":-0.031413629702002926,"vega":0.0439695163654128,"rho":-0.04266514196234253,"breakevenPct":1.0517668984791038},{"delta":0.85,"premium":11.692344706911635,"strike":68.60454943132109,"iv":0.5313774278215223,"gamma":0.028369991251093615,"theta":-0.026230358705161855,"vega":0.0358827646544182,"rho":-0.047702653634987116,"breakevenPct":0.6767805856728576},{"delta":0.9,"premium":15.86994750656168,"strike":72.97900262467192,"iv":0.6019811023622048,"gamma":0.018746194225721786,"theta":-0.020806036745406827,"vega":0.027002624671916012,"rho":-0.05318836891380025,"breakevenPct":0.3332371411688634}]},"raw":{"call":[{"delta":0.1,"premium":0.44049427133400954,"strike":73.57241480003688,"iv":0.6281543864406092,"gamma":0.01872906061279521,"theta":-0.03145457662237779,"vega":0.02817879661793721,"rho":0.00400673517631362,"breakevenPct":29.167380578308727},{"delta":0.15,"premium":0.7518906097527469,"strike":71.91874796703293,"iv":0.6823394198263517,"gamma":0.023171083198510904,"theta":-0.044445207516185414,"vega":0.03711273612642592,"rho":0.006032504858698768,"breakevenPct":26.82484917414603},{"delta":0.2,"premium":0.7655021834061135,"strike":64.5906113537118,"iv":0.4572042576419214,"gamma":0.038324126637554586,"theta":-0.03678777292576419,"vega":0.04382467248908297,"rho":0.00825985397540717,"breakevenPct":14.059534968792162},{"delta":0.25,"premium":0.9838427947598253,"strike":63.22598253275109,"iv":0.4392184497816594,"gamma":0.04473788209606987,"theta":-0.039080349344978164,"vega":0.0485735807860262,"rho":0.010279990758492804,"breakevenPct":12.059031985184854},{"delta":0.3,"premium":1.2021834061135368,"strike":61.86135371179039,"iv":0.4212326419213974,"gamma":0.05115163755458515,"theta":-0.04137292576419214,"vega":0.05332248908296943,"rho":0.01230012754157844,"breakevenPct":10.058529001577547},{"delta":0.35,"premium":1.4205240174672487,"strike":60.4967248908297,"iv":0.4032468340611354,"gamma":0.05756539301310043,"theta":-0.04366550218340611,"vega":0.058071397379912654,"rho":0.014320264324664073,"breakevenPct":8.058026017970239},{"delta":0.4,"premium":1.7638566213076667,"strike":59.472286757384666,"iv":0.3988530700298706,"gamma":0.05935117822768005,"theta":-0.04471108529704613,"vega":0.059557251908396946,"rho":0.016271245004795782,"breakevenPct":6.869360172237934},{"delta":0.45,"premium":2.1787255227348155,"strike":58.64254895453037,"iv":0.4022384002655161,"gamma":0.058488250912711585,"theta":-0.04504298041818785,"vega":0.059175572519083966,"rho":0.018182645776947563,"breakevenPct":6.145330675855474},{"delta":0.5,"premium":2.5935944241619646,"strike":57.81281115167607,"iv":0.40562373050116163,"gamma":0.05762532359774311,"theta":-0.04537487553932957,"vega":0.05879389312977099,"rho":0.020094046549099347,"breakevenPct":5.421301179473016},{"delta":0.55,"premium":3.0084633255891142,"strike":56.98307334882177,"iv":0.4090090607368072,"gamma":0.056762396282774644,"theta":-0.04570677066047129,"vega":0.05841221374045802,"rho":0.022005447321251134,"breakevenPct":4.697271683090555},{"delta":0.6,"premium":3.423332227016263,"strike":56.15333554596747,"iv":0.41239439097245273,"gamma":0.055899468967806176,"theta":-0.04603866578161301,"vega":0.05803053435114504,"rho":0.023916848093402915,"breakevenPct":3.9732421867080974},{"delta":0.65,"premium":3.838201128443412,"strike":55.323597743113176,"iv":0.41577972120809825,"gamma":0.0550365416528377,"theta":-0.04637056090275473,"vega":0.057648854961832065,"rho":0.025828248865554695,"breakevenPct":3.2492126903256375},{"delta":0.7,"premium":4.829218749999999,"strike":54.046875,"iv":0.447485625,"gamma":0.049553125,"theta":-0.0463284375,"vega":0.054202187500000006,"rho":0.027328688686701352,"breakevenPct":2.750599912739971},{"delta":0.75,"premium":6.18859375,"strike":52.484375,"iv":0.49729812500000004,"gamma":0.041115624999999996,"theta":-0.0460471875,"vega":0.0487959375,"rho":0.028566382981795556,"breakevenPct":2.3961060209424145},{"delta":0.8,"premium":7.547968750000001,"strike":50.921875,"iv":0.5471106250000001,"gamma":0.03267812499999999,"theta":-0.0457659375,"vega":0.043389687499999996,"rho":0.029804077276889756,"breakevenPct":2.041612129144858},{"delta":0.85,"premium":9.29143446852425,"strike":48.9422084623323,"iv":0.5920283797729619,"gamma":0.02469587203302374,"theta":-0.04229969040247679,"vega":0.03639195046439629,"rho":0.03074514571681562,"breakevenPct":1.6293942946885807},{"delta":0.9,"premium":11.587616099071209,"strike":46.362229102167184,"iv":0.6299024767801858,"gamma":0.017368730650154797,"theta":-0.0342501547987616,"vega":0.027104024767801854,"rho":0.03125936231637729,"breakevenPct":1.1341102988453597}],"put":[{"delta":0.15,"premium":1.2412975807530537,"strike":45.434711376347934,"iv":0.9059187400751345,"gamma":0.016360263715483003,"theta":-0.05645969442920008,"vega":0.0368750656308396,"rho":-0.007911727694300479,"breakevenPct":22.87362339337717},{"delta":0.2,"premium":1.4646757565758035,"strike":47.78606059553478,"iv":0.8116909278639411,"gamma":0.023351349331145983,"theta":-0.055510900321727105,"vega":0.04231384005787018,"rho":-0.01041062105929122,"breakevenPct":19.159886843003537},{"delta":0.25,"premium":1.6880539323985535,"strike":50.137409814721615,"iv":0.7174631156527478,"gamma":0.03034243494680896,"theta":-0.05456210621425412,"vega":0.04775261448490076,"rho":-0.01290951442428196,"breakevenPct":15.446150292629905},{"delta":0.3,"premium":1.911432108221303,"strike":52.48875903390845,"iv":0.6232353034415545,"gamma":0.03733352056247194,"theta":-0.05361331210678114,"vega":0.053191388911931335,"rho":-0.015408407789272703,"breakevenPct":11.732413742256275},{"delta":0.35,"premium":2.134810284044053,"strike":54.840108253095295,"iv":0.5290074912303611,"gamma":0.04432460617813491,"theta":-0.052664517999308165,"vega":0.05863016333896191,"rho":-0.017907301154263443,"breakevenPct":8.018677191882643},{"delta":0.4,"premium":2.582169924212206,"strike":55.92939768647786,"iv":0.5131759074591145,"gamma":0.04602680494615078,"theta":-0.051614838452333466,"vega":0.0593903470283207,"rho":-0.020507137466115724,"breakevenPct":6.898380868646317},{"delta":0.45,"premium":3.045871559633028,"strike":56.92660550458716,"iv":0.5030642201834862,"gamma":0.04734311926605505,"theta":-0.05055779816513761,"vega":0.0598091743119266,"rho":-0.02311433871400511,"breakevenPct":5.967305506188252},{"delta":0.5,"premium":3.509573195053849,"strike":57.92381332269645,"iv":0.49295253290785795,"gamma":0.04865943358595932,"theta":-0.04950075787794177,"vega":0.06022800159553251,"rho":-0.025721539961894493,"breakevenPct":5.036230143730186},{"delta":0.55,"premium":3.9732748304746712,"strike":58.92102114080575,"iv":0.48284084563222973,"gamma":0.049975747905863586,"theta":-0.04844371759074591,"vega":0.060646828879138415,"rho":-0.028328741209783882,"breakevenPct":4.105154781272119},{"delta":0.6,"premium":4.436976465895492,"strike":59.91822895891504,"iv":0.4727291583566015,"gamma":0.05129206222576785,"theta":-0.04738667730355006,"vega":0.061065656162744314,"rho":-0.03093594245767326,"breakevenPct":3.1740794188140544},{"delta":0.65,"premium":5.321470444553005,"strike":61.12115290669272,"iv":0.4721914997557401,"gamma":0.04801411822178798,"theta":-0.043577772349780164,"vega":0.057086272594040054,"rho":-0.03384783032195789,"breakevenPct":2.618355214415849},{"delta":0.7,"premium":6.243551538837322,"strike":62.34245236932096,"iv":0.4725090376160234,"gamma":0.04432579384465071,"theta":-0.03952305813385443,"vega":0.05271402051783097,"rho":-0.036786934202086105,"breakevenPct":2.096159109103601},{"delta":0.75,"premium":7.165632633121642,"strike":63.5637518319492,"iv":0.4728265754763068,"gamma":0.04063746946751343,"theta":-0.03546834391792868,"vega":0.048341768441621885,"rho":-0.03972603808221432,"breakevenPct":1.5739630037913526},{"delta":0.8,"premium":8.087713727405962,"strike":64.78505129457743,"iv":0.4731441133365901,"gamma":0.036949145090376154,"theta":-0.031413629702002926,"vega":0.0439695163654128,"rho":-0.04266514196234253,"breakevenPct":1.0517668984791038},{"delta":0.85,"premium":11.692344706911635,"strike":68.60454943132109,"iv":0.5313774278215223,"gamma":0.028369991251093615,"theta":-0.026230358705161855,"vega":0.0358827646544182,"rho":-0.047702653634987116,"breakevenPct":0.6767805856728576},{"delta":0.9,"premium":15.86994750656168,"strike":72.97900262467192,"iv":0.6019811023622048,"gamma":0.018746194225721786,"theta":-0.020806036745406827,"vega":0.027002624671916012,"rho":-0.05318836891380025,"breakevenPct":0.3332371411688634}]}},"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"}}