{"symbol":"TPB","url":"https://intraalpha.com/companies/TPB","capturedAt":"2026-10-23T03:15:40.120Z","state":"ready","quote":{"symbol":"TPB","last_price":66.87,"prev_close":64.61,"regular_close":66.87,"change":2.26,"change_pct":3.4979,"regular_change":2.26,"regular_change_pct":3.4979,"extended_change":0,"extended_change_pct":0,"bid":52.94,"ask":74.5,"bid_size":100,"ask_size":100,"volume":338904,"vwap":66.867692,"open":64.68,"high":69.19,"low":64.4,"close":66.87,"trade_count":8309,"last_trade_at":"2026-10-22T23:00:00.003682654Z","last_quote_at":"2026-10-23T00:00:00.00388536Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","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":"TPB","fetched_at":"2026-10-23T03:15:39.677935+00:00","name":"Turning Point Brands Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"TOBACCO","country":"USA","description":"Turning Point Brands, Inc. manufactures, markets and distributes branded consumer products. The company is headquartered in Louisville, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1295361000,"ebitda":75162000,"pe_ratio":27.85,"peg_ratio":0.0484,"book_value":21.45,"dividend_per_share":0.31,"dividend_yield":0.0048,"eps":2.32,"revenue_ttm":507230000,"gross_profit_ttm":287780000,"profit_margin":0.0878,"operating_margin_ttm":0.0417,"return_on_assets_ttm":0.0576,"return_on_equity_ttm":0.176,"quarterly_earnings_growth":-0.772,"quarterly_revenue_growth":0.226,"analyst_target_price":118.5,"analyst_number":1,"beta":0.974,"fifty_two_week_high":146.44,"fifty_two_week_low":54.17,"fifty_day_ma":70.17,"two_hundred_day_ma":88.11,"shares_outstanding":20048900,"forward_pe":38.17,"price_to_sales":2.554,"price_to_book":2.82,"ev_to_revenue":2.475,"ev_to_ebitda":12.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:39.677935+00:00"},"optionObservedAt":"2026-10-22T19:55:06.909Z","bars":[{"c":61.51,"h":61.51,"l":60.415,"n":27,"o":60.76,"t":"2026-10-16T13:30:00Z","v":6101,"vw":60.781899},{"c":61.265,"h":61.265,"l":61.265,"n":4,"o":61.265,"t":"2026-10-16T13:35:00Z","v":104,"vw":61.265},{"c":61.045,"h":61.29,"l":61.03,"n":32,"o":61.29,"t":"2026-10-16T13:40:00Z","v":1304,"vw":61.137},{"c":61.37,"h":61.6,"l":60.695,"n":69,"o":60.695,"t":"2026-10-16T13:45:00Z","v":3229,"vw":61.264119},{"c":61.965,"h":61.965,"l":61.375,"n":47,"o":61.375,"t":"2026-10-16T13:50:00Z","v":2430,"vw":61.676735},{"c":62.505,"h":63.13,"l":61.98,"n":100,"o":61.98,"t":"2026-10-16T13:55:00Z","v":7197,"vw":62.440515},{"c":62.06,"h":62.6,"l":62.06,"n":97,"o":62.27,"t":"2026-10-16T14:00:00Z","v":2284,"vw":62.366203},{"c":61.93,"h":62.3,"l":61.93,"n":28,"o":62.3,"t":"2026-10-16T14:05:00Z","v":519,"vw":62.053333},{"c":62.4,"h":62.4,"l":61.935,"n":19,"o":61.935,"t":"2026-10-16T14:10:00Z","v":483,"vw":62.1675},{"c":62.24,"h":62.24,"l":62.22,"n":21,"o":62.22,"t":"2026-10-16T14:15:00Z","v":412,"vw":62.23},{"c":62.49,"h":62.6,"l":61.98,"n":218,"o":61.98,"t":"2026-10-16T14:30:00Z","v":7710,"vw":62.259231},{"c":62.2,"h":62.4799,"l":62.2,"n":67,"o":62.41,"t":"2026-10-16T14:35:00Z","v":1964,"vw":62.276312},{"c":62.395,"h":62.49,"l":62.15,"n":264,"o":62.2,"t":"2026-10-16T14:40:00Z","v":21278,"vw":62.251812},{"c":62.48,"h":62.6,"l":62.48,"n":76,"o":62.49,"t":"2026-10-16T14:45:00Z","v":2783,"vw":62.491249},{"c":62.35,"h":62.48,"l":62.35,"n":19,"o":62.48,"t":"2026-10-16T14:50:00Z","v":1612,"vw":62.449621},{"c":62.96,"h":62.96,"l":62.6,"n":144,"o":62.6,"t":"2026-10-16T15:05:00Z","v":4387,"vw":62.725217},{"c":62.95,"h":62.95,"l":62.95,"n":6,"o":62.95,"t":"2026-10-16T15:10:00Z","v":221,"vw":62.95},{"c":62.895,"h":62.97,"l":62.695,"n":133,"o":62.95,"t":"2026-10-16T15:15:00Z","v":5671,"vw":62.909527},{"c":62.7,"h":62.885,"l":62.61,"n":87,"o":62.885,"t":"2026-10-16T15:25:00Z","v":3054,"vw":62.770847},{"c":62.86,"h":62.95,"l":62.7,"n":153,"o":62.7,"t":"2026-10-16T15:30:00Z","v":8106,"vw":62.849497},{"c":62.84,"h":62.85,"l":62.84,"n":40,"o":62.85,"t":"2026-10-16T15:35:00Z","v":2772,"vw":62.845177},{"c":63.39,"h":63.39,"l":62.76,"n":199,"o":62.76,"t":"2026-10-16T15:40:00Z","v":6608,"vw":63.033331},{"c":63.25,"h":63.39,"l":63.2,"n":147,"o":63.2,"t":"2026-10-16T15:45:00Z","v":6017,"vw":63.298349},{"c":63.53,"h":63.53,"l":63.23,"n":173,"o":63.26,"t":"2026-10-16T15:50:00Z","v":6315,"vw":63.343806},{"c":63.365,"h":63.665,"l":63.365,"n":228,"o":63.58,"t":"2026-10-16T15:55:00Z","v":13147,"vw":63.495094},{"c":63.65,"h":63.65,"l":63.4,"n":240,"o":63.48,"t":"2026-10-16T16:00:00Z","v":7741,"vw":63.494577},{"c":63.66,"h":63.69,"l":63.4715,"n":106,"o":63.66,"t":"2026-10-16T16:05:00Z","v":3876,"vw":63.6184},{"c":63.52,"h":63.66,"l":63.4,"n":179,"o":63.66,"t":"2026-10-16T16:10:00Z","v":3793,"vw":63.4825},{"c":63.4655,"h":63.4655,"l":63.4655,"n":21,"o":63.4655,"t":"2026-10-16T16:15:00Z","v":239,"vw":63.4655},{"c":63.455,"h":63.54,"l":63.41,"n":86,"o":63.41,"t":"2026-10-16T16:20:00Z","v":5346,"vw":63.447353},{"c":63.33,"h":63.35,"l":63.25,"n":106,"o":63.34,"t":"2026-10-16T16:35:00Z","v":3937,"vw":63.303709},{"c":63.27,"h":63.285,"l":63.27,"n":29,"o":63.285,"t":"2026-10-16T16:40:00Z","v":1003,"vw":63.281851},{"c":63.265,"h":63.36,"l":63.265,"n":31,"o":63.28,"t":"2026-10-16T16:45:00Z","v":973,"vw":63.283333},{"c":63.41,"h":63.41,"l":63.28,"n":189,"o":63.33,"t":"2026-10-16T16:50:00Z","v":5789,"vw":63.383002},{"c":63.38,"h":63.405,"l":63.33,"n":75,"o":63.405,"t":"2026-10-16T16:55:00Z","v":2982,"vw":63.376727},{"c":63.34,"h":63.38,"l":63.19,"n":109,"o":63.38,"t":"2026-10-16T17:00:00Z","v":3447,"vw":63.25825},{"c":63.31,"h":63.42,"l":63.29,"n":76,"o":63.29,"t":"2026-10-16T17:05:00Z","v":2496,"vw":63.351},{"c":63.26,"h":63.53,"l":63.22,"n":146,"o":63.41,"t":"2026-10-16T17:10:00Z","v":5816,"vw":63.394396},{"c":63.12,"h":63.35,"l":63.12,"n":99,"o":63.35,"t":"2026-10-16T17:15:00Z","v":4142,"vw":63.274746},{"c":63.07,"h":63.07,"l":62.89,"n":87,"o":62.94,"t":"2026-10-16T17:20:00Z","v":2208,"vw":62.972494},{"c":63.16,"h":63.16,"l":63.16,"n":26,"o":63.16,"t":"2026-10-16T17:25:00Z","v":240,"vw":63.16},{"c":63.08,"h":63.12,"l":63,"n":80,"o":63.12,"t":"2026-10-16T17:30:00Z","v":5821,"vw":63.108929},{"c":62.9825,"h":63.06,"l":62.9825,"n":52,"o":63.06,"t":"2026-10-16T17:35:00Z","v":1831,"vw":63.052654},{"c":62.885,"h":62.885,"l":62.885,"n":22,"o":62.885,"t":"2026-10-16T17:40:00Z","v":407,"vw":62.885},{"c":63.12,"h":63.16,"l":62.88,"n":230,"o":62.88,"t":"2026-10-16T17:45:00Z","v":22743,"vw":63.069779},{"c":63.03,"h":63.21,"l":62.99,"n":211,"o":63.195,"t":"2026-10-16T17:50:00Z","v":14600,"vw":63.137022},{"c":63.04,"h":63.04,"l":62.9775,"n":34,"o":62.9775,"t":"2026-10-16T17:55:00Z","v":530,"vw":63.000064},{"c":62.9425,"h":62.975,"l":62.9425,"n":69,"o":62.975,"t":"2026-10-16T18:00:00Z","v":1087,"vw":62.964167},{"c":62.925,"h":63,"l":62.89,"n":83,"o":62.89,"t":"2026-10-16T18:05:00Z","v":2340,"vw":62.909327},{"c":62.715,"h":62.925,"l":62.54,"n":66,"o":62.925,"t":"2026-10-16T18:10:00Z","v":2197,"vw":62.71782},{"c":62.7,"h":62.715,"l":62.7,"n":32,"o":62.715,"t":"2026-10-16T18:15:00Z","v":568,"vw":62.7075},{"c":62.455,"h":62.75,"l":62.425,"n":146,"o":62.73,"t":"2026-10-16T18:25:00Z","v":6225,"vw":62.607436},{"c":62.47,"h":62.47,"l":62.47,"n":16,"o":62.47,"t":"2026-10-16T18:30:00Z","v":536,"vw":62.47},{"c":62.595,"h":62.595,"l":62.5,"n":28,"o":62.51,"t":"2026-10-16T18:35:00Z","v":1466,"vw":62.510711},{"c":62.595,"h":62.595,"l":62.55,"n":32,"o":62.55,"t":"2026-10-16T18:40:00Z","v":1800,"vw":62.58},{"c":62.585,"h":62.66,"l":62.495,"n":204,"o":62.595,"t":"2026-10-16T18:45:00Z","v":9146,"vw":62.53171},{"c":63.01,"h":63.04,"l":62.585,"n":270,"o":62.585,"t":"2026-10-16T18:50:00Z","v":13514,"vw":62.734299},{"c":63.07,"h":63.13,"l":63,"n":87,"o":63.025,"t":"2026-10-16T18:55:00Z","v":2340,"vw":63.069545},{"c":63.095,"h":63.155,"l":63.08,"n":108,"o":63.08,"t":"2026-10-16T19:00:00Z","v":2551,"vw":63.125331},{"c":63.19,"h":63.19,"l":63.16,"n":86,"o":63.17,"t":"2026-10-16T19:05:00Z","v":1982,"vw":63.177},{"c":63.205,"h":63.205,"l":63.2,"n":69,"o":63.205,"t":"2026-10-16T19:10:00Z","v":1883,"vw":63.2045},{"c":63.34,"h":63.35,"l":63.28,"n":64,"o":63.28,"t":"2026-10-16T19:15:00Z","v":3271,"vw":63.32963},{"c":63.36,"h":63.36,"l":63.25,"n":45,"o":63.25,"t":"2026-10-16T19:20:00Z","v":1129,"vw":63.266588},{"c":63.08,"h":63.37,"l":63.08,"n":134,"o":63.37,"t":"2026-10-16T19:25:00Z","v":3031,"vw":63.242474},{"c":63.46,"h":63.46,"l":63.14,"n":266,"o":63.14,"t":"2026-10-16T19:30:00Z","v":8910,"vw":63.274131},{"c":63.57,"h":63.57,"l":63.43,"n":221,"o":63.43,"t":"2026-10-16T19:35:00Z","v":7051,"vw":63.465608},{"c":63.65,"h":63.65,"l":63.45,"n":362,"o":63.535,"t":"2026-10-16T19:40:00Z","v":10840,"vw":63.509988},{"c":63.05,"h":63.75,"l":62.94,"n":417,"o":63.7,"t":"2026-10-16T19:45:00Z","v":10847,"vw":63.360464},{"c":62.69,"h":63.12,"l":62.66,"n":350,"o":63.12,"t":"2026-10-16T19:50:00Z","v":11034,"vw":62.855384},{"c":62.61,"h":62.96,"l":62.36,"n":1045,"o":62.79,"t":"2026-10-16T19:55:00Z","v":46293,"vw":62.680346},{"c":62.65,"h":62.65,"l":62.65,"n":32,"o":62.65,"t":"2026-10-16T20:00:00Z","v":104062,"vw":62.65},{"c":62.16,"h":62.33,"l":61.6,"n":22,"o":61.86,"t":"2026-10-19T13:30:00Z","v":6462,"vw":61.91894},{"c":61.77,"h":62.055,"l":61.77,"n":5,"o":62.055,"t":"2026-10-19T13:35:00Z","v":289,"vw":61.9125},{"c":61.75,"h":61.75,"l":61.75,"n":12,"o":61.75,"t":"2026-10-19T13:40:00Z","v":450,"vw":61.75},{"c":62.033,"h":62.3,"l":61.585,"n":11,"o":61.585,"t":"2026-10-19T13:45:00Z","v":1097,"vw":62.062603},{"c":62.3,"h":62.3,"l":62.3,"n":5,"o":62.3,"t":"2026-10-19T13:50:00Z","v":259,"vw":62.3},{"c":62.145,"h":62.145,"l":61.57,"n":13,"o":61.57,"t":"2026-10-19T13:55:00Z","v":745,"vw":62.050428},{"c":62.145,"h":62.44,"l":62.145,"n":28,"o":62.145,"t":"2026-10-19T14:00:00Z","v":2073,"vw":62.166056},{"c":62.145,"h":62.145,"l":62.145,"n":8,"o":62.145,"t":"2026-10-19T14:05:00Z","v":722,"vw":62.145},{"c":62.41,"h":62.41,"l":62.1,"n":73,"o":62.13,"t":"2026-10-19T14:10:00Z","v":2551,"vw":62.217},{"c":62.45,"h":62.69,"l":62.17,"n":120,"o":62.17,"t":"2026-10-19T14:15:00Z","v":4375,"vw":62.392449},{"c":62.54,"h":62.56,"l":62.37,"n":35,"o":62.37,"t":"2026-10-19T14:20:00Z","v":1974,"vw":62.516765},{"c":62.9335,"h":62.9335,"l":62.9335,"n":5,"o":62.9335,"t":"2026-10-19T14:25:00Z","v":143,"vw":62.9335},{"c":62.29,"h":62.615,"l":62.29,"n":11,"o":62.615,"t":"2026-10-19T14:30:00Z","v":252,"vw":62.454901},{"c":63,"h":63,"l":62.81,"n":69,"o":62.91,"t":"2026-10-19T14:35:00Z","v":1882,"vw":62.928182},{"c":62.86,"h":62.97,"l":62.8,"n":58,"o":62.97,"t":"2026-10-19T14:40:00Z","v":2376,"vw":62.84021},{"c":62.72,"h":62.95,"l":62.72,"n":105,"o":62.95,"t":"2026-10-19T14:45:00Z","v":3367,"vw":62.806875},{"c":62.45,"h":62.695,"l":62.45,"n":43,"o":62.695,"t":"2026-10-19T14:50:00Z","v":1623,"vw":62.53},{"c":62.445,"h":62.45,"l":62.21,"n":37,"o":62.45,"t":"2026-10-19T14:55:00Z","v":1249,"vw":62.419541},{"c":62.57,"h":62.68,"l":62.57,"n":54,"o":62.68,"t":"2026-10-19T15:00:00Z","v":1780,"vw":62.643333},{"c":62.475,"h":62.72,"l":62.475,"n":46,"o":62.69,"t":"2026-10-19T15:05:00Z","v":3008,"vw":62.634676},{"c":62.53,"h":62.72,"l":62.3161,"n":71,"o":62.3161,"t":"2026-10-19T15:10:00Z","v":4269,"vw":62.519966},{"c":62.685,"h":62.685,"l":62.48,"n":2,"o":62.48,"t":"2026-10-19T15:15:00Z","v":480,"vw":62.522708},{"c":62.71,"h":62.71,"l":62.505,"n":11,"o":62.505,"t":"2026-10-19T15:20:00Z","v":480,"vw":62.573333},{"c":62.69,"h":62.69,"l":62.69,"n":18,"o":62.69,"t":"2026-10-19T15:25:00Z","v":299,"vw":62.69},{"c":62.47,"h":62.66,"l":62.265,"n":204,"o":62.66,"t":"2026-10-19T15:30:00Z","v":10504,"vw":62.406017},{"c":62.47,"h":62.47,"l":62.31,"n":7,"o":62.31,"t":"2026-10-19T15:35:00Z","v":421,"vw":62.42625},{"c":62.47,"h":62.48,"l":62.46,"n":21,"o":62.46,"t":"2026-10-19T15:40:00Z","v":1179,"vw":62.47265},{"c":62.175,"h":62.42,"l":61.92,"n":82,"o":62.25,"t":"2026-10-19T15:45:00Z","v":2973,"vw":62.187222},{"c":62.18,"h":62.18,"l":62.18,"n":21,"o":62.18,"t":"2026-10-19T15:50:00Z","v":363,"vw":62.18},{"c":62.19,"h":62.19,"l":62.18,"n":43,"o":62.18,"t":"2026-10-19T15:55:00Z","v":2717,"vw":62.18072},{"c":62.1,"h":62.19,"l":62.09,"n":74,"o":62.19,"t":"2026-10-19T16:00:00Z","v":2883,"vw":62.172353},{"c":61.92,"h":62.1,"l":61.885,"n":133,"o":62.035,"t":"2026-10-19T16:05:00Z","v":3523,"vw":62.030192},{"c":62.21,"h":62.38,"l":62.07,"n":112,"o":62.07,"t":"2026-10-19T16:15:00Z","v":5156,"vw":62.144703},{"c":62.36,"h":62.37,"l":62.1,"n":66,"o":62.205,"t":"2026-10-19T16:20:00Z","v":2048,"vw":62.285081},{"c":62.195,"h":62.195,"l":62.195,"n":5,"o":62.195,"t":"2026-10-19T16:25:00Z","v":222,"vw":62.195},{"c":62.13,"h":62.36,"l":62.13,"n":55,"o":62.28,"t":"2026-10-19T16:30:00Z","v":3847,"vw":62.206132},{"c":62.05,"h":62.05,"l":62.05,"n":2,"o":62.05,"t":"2026-10-19T16:35:00Z","v":101,"vw":62.05},{"c":61.93,"h":62.1,"l":61.93,"n":103,"o":62.07,"t":"2026-10-19T16:40:00Z","v":5343,"vw":62.01775},{"c":62.13,"h":62.13,"l":61.91,"n":54,"o":61.91,"t":"2026-10-19T16:45:00Z","v":1101,"vw":62.016157},{"c":62.32,"h":62.32,"l":62.01,"n":80,"o":62.01,"t":"2026-10-19T16:50:00Z","v":2062,"vw":62.170417},{"c":62.19,"h":62.28,"l":62.19,"n":13,"o":62.28,"t":"2026-10-19T16:55:00Z","v":357,"vw":62.235},{"c":62,"h":62.185,"l":62,"n":47,"o":62.185,"t":"2026-10-19T17:00:00Z","v":4055,"vw":62.150101},{"c":62.08,"h":62.095,"l":62.07,"n":35,"o":62.07,"t":"2026-10-19T17:05:00Z","v":1112,"vw":62.081},{"c":62.01,"h":62.03,"l":62.01,"n":22,"o":62.03,"t":"2026-10-19T17:10:00Z","v":681,"vw":62.02},{"c":62,"h":62,"l":62,"n":13,"o":62,"t":"2026-10-19T17:15:00Z","v":272,"vw":62},{"c":62.08,"h":62.08,"l":62.08,"n":9,"o":62.08,"t":"2026-10-19T17:20:00Z","v":237,"vw":62.08},{"c":62.08,"h":62.08,"l":62.08,"n":17,"o":62.08,"t":"2026-10-19T17:25:00Z","v":218,"vw":62.08},{"c":62.12,"h":62.205,"l":62.12,"n":152,"o":62.14,"t":"2026-10-19T17:30:00Z","v":5218,"vw":62.161427},{"c":62.12,"h":62.2,"l":62.12,"n":58,"o":62.16,"t":"2026-10-19T17:35:00Z","v":2541,"vw":62.149375},{"c":62.235,"h":62.235,"l":62.095,"n":52,"o":62.095,"t":"2026-10-19T17:40:00Z","v":1222,"vw":62.186},{"c":62.1425,"h":62.1425,"l":62.1425,"n":18,"o":62.1425,"t":"2026-10-19T17:45:00Z","v":388,"vw":62.1425},{"c":62.16,"h":62.27,"l":62.16,"n":128,"o":62.1819,"t":"2026-10-19T17:50:00Z","v":7073,"vw":62.175594},{"c":62.22,"h":62.3,"l":62.22,"n":50,"o":62.23,"t":"2026-10-19T17:55:00Z","v":1587,"vw":62.24625},{"c":62.115,"h":62.2,"l":62.115,"n":67,"o":62.175,"t":"2026-10-19T18:10:00Z","v":3563,"vw":62.157412},{"c":62.18,"h":62.22,"l":62.115,"n":29,"o":62.115,"t":"2026-10-19T18:15:00Z","v":848,"vw":62.172599},{"c":62.175,"h":62.175,"l":62.17,"n":27,"o":62.17,"t":"2026-10-19T18:20:00Z","v":692,"vw":62.172854},{"c":61.92,"h":62.12,"l":61.92,"n":138,"o":62.11,"t":"2026-10-19T18:25:00Z","v":4661,"vw":62.034776},{"c":62.08,"h":62.08,"l":61.865,"n":58,"o":61.91,"t":"2026-10-19T18:30:00Z","v":1479,"vw":62.010625},{"c":62.09,"h":62.09,"l":62.01,"n":61,"o":62.05,"t":"2026-10-19T18:35:00Z","v":1852,"vw":62.053333},{"c":62.1,"h":62.1,"l":62.02,"n":10,"o":62.02,"t":"2026-10-19T18:40:00Z","v":438,"vw":62.059164},{"c":61.91,"h":62.1,"l":61.9001,"n":64,"o":61.9001,"t":"2026-10-19T18:45:00Z","v":2639,"vw":62.009446},{"c":61.84,"h":61.96,"l":61.83,"n":71,"o":61.835,"t":"2026-10-19T18:50:00Z","v":3258,"vw":61.893982},{"c":62.15,"h":62.15,"l":61.89,"n":201,"o":61.89,"t":"2026-10-19T19:00:00Z","v":10432,"vw":61.951292},{"c":62.29,"h":62.29,"l":62.16,"n":124,"o":62.16,"t":"2026-10-19T19:05:00Z","v":7150,"vw":62.197539},{"c":61.91,"h":62.2163,"l":61.91,"n":27,"o":62.2163,"t":"2026-10-19T19:10:00Z","v":557,"vw":62.111403},{"c":62.16,"h":62.38,"l":62.15,"n":121,"o":62.21,"t":"2026-10-19T19:15:00Z","v":5645,"vw":62.189153},{"c":62.1777,"h":62.1777,"l":62.145,"n":29,"o":62.145,"t":"2026-10-19T19:20:00Z","v":671,"vw":62.167253},{"c":62.05,"h":62.13,"l":62.05,"n":134,"o":62.125,"t":"2026-10-19T19:25:00Z","v":3960,"vw":62.106486},{"c":61.975,"h":62.0932,"l":61.8,"n":235,"o":62.0932,"t":"2026-10-19T19:30:00Z","v":9926,"vw":61.934558},{"c":61.955,"h":62.06,"l":61.955,"n":50,"o":62.05,"t":"2026-10-19T19:35:00Z","v":980,"vw":62.022934},{"c":61.95,"h":62.08,"l":61.95,"n":169,"o":62.08,"t":"2026-10-19T19:40:00Z","v":5997,"vw":61.999046},{"c":61.75,"h":62.125,"l":61.56,"n":470,"o":61.95,"t":"2026-10-19T19:45:00Z","v":28452,"vw":61.906355},{"c":61.65,"h":61.65,"l":61.5,"n":253,"o":61.6,"t":"2026-10-19T19:50:00Z","v":11352,"vw":61.559403},{"c":61.57,"h":61.81,"l":61.5,"n":827,"o":61.58,"t":"2026-10-19T19:55:00Z","v":31494,"vw":61.613287},{"c":61.59,"h":61.59,"l":61.59,"n":34,"o":61.59,"t":"2026-10-19T20:00:00Z","v":118835,"vw":61.59},{"c":63.76,"h":63.76,"l":62.59,"n":60,"o":62.59,"t":"2026-10-20T13:30:00Z","v":4666,"vw":62.810366},{"c":64.39,"h":64.39,"l":63.72,"n":47,"o":63.73,"t":"2026-10-20T13:35:00Z","v":2310,"vw":63.956106},{"c":64.015,"h":64.02,"l":63.98,"n":27,"o":63.98,"t":"2026-10-20T13:40:00Z","v":504,"vw":64.005},{"c":64.2,"h":64.23,"l":64.2,"n":25,"o":64.225,"t":"2026-10-20T13:45:00Z","v":1665,"vw":64.221851},{"c":65.145,"h":65.145,"l":64.45,"n":67,"o":64.45,"t":"2026-10-20T13:55:00Z","v":2488,"vw":64.857857},{"c":65.15,"h":65.2,"l":64.13,"n":228,"o":64.9,"t":"2026-10-20T14:00:00Z","v":13601,"vw":64.95364},{"c":65.24,"h":65.43,"l":65.07,"n":209,"o":65.12,"t":"2026-10-20T14:05:00Z","v":9799,"vw":65.177956},{"c":65.41,"h":65.435,"l":65.41,"n":21,"o":65.435,"t":"2026-10-20T14:10:00Z","v":591,"vw":65.428113},{"c":65.5,"h":65.635,"l":65.45,"n":115,"o":65.45,"t":"2026-10-20T14:15:00Z","v":5740,"vw":65.545955},{"c":65.77,"h":65.77,"l":65.62,"n":30,"o":65.62,"t":"2026-10-20T14:20:00Z","v":859,"vw":65.663079},{"c":65.665,"h":65.665,"l":65.665,"n":7,"o":65.665,"t":"2026-10-20T14:25:00Z","v":407,"vw":65.665},{"c":65.665,"h":65.665,"l":65.665,"n":5,"o":65.665,"t":"2026-10-20T14:30:00Z","v":720,"vw":65.665},{"c":66.005,"h":66.015,"l":65.7,"n":160,"o":65.8699,"t":"2026-10-20T14:35:00Z","v":7147,"vw":65.87606},{"c":66,"h":66.025,"l":65.87,"n":135,"o":65.99,"t":"2026-10-20T14:40:00Z","v":4463,"vw":65.963958},{"c":65.78,"h":66.135,"l":65.77,"n":179,"o":66.025,"t":"2026-10-20T14:45:00Z","v":3257,"vw":65.912481},{"c":66.1,"h":66.1,"l":65.77,"n":145,"o":65.83,"t":"2026-10-20T14:50:00Z","v":4520,"vw":65.868912},{"c":65.97,"h":66.29,"l":65.87,"n":177,"o":65.925,"t":"2026-10-20T14:55:00Z","v":6963,"vw":66.104809},{"c":65.74,"h":65.995,"l":65.74,"n":86,"o":65.99,"t":"2026-10-20T15:00:00Z","v":1738,"vw":65.844167},{"c":65.845,"h":65.845,"l":65.845,"n":87,"o":65.845,"t":"2026-10-20T15:05:00Z","v":2159,"vw":65.845},{"c":65.9,"h":65.9,"l":65.66,"n":200,"o":65.835,"t":"2026-10-20T15:10:00Z","v":5487,"vw":65.789586},{"c":66.295,"h":66.295,"l":65.93,"n":214,"o":65.93,"t":"2026-10-20T15:15:00Z","v":6011,"vw":66.072156},{"c":66.25,"h":66.25,"l":65.95,"n":135,"o":66.205,"t":"2026-10-20T15:20:00Z","v":5293,"vw":66.113837},{"c":65.62,"h":65.65,"l":65.62,"n":56,"o":65.65,"t":"2026-10-20T15:25:00Z","v":1204,"vw":65.64},{"c":65.445,"h":65.445,"l":65.445,"n":12,"o":65.445,"t":"2026-10-20T15:30:00Z","v":252,"vw":65.445},{"c":65.67,"h":65.67,"l":65.41,"n":117,"o":65.42,"t":"2026-10-20T15:35:00Z","v":2111,"vw":65.53166},{"c":65.66,"h":65.73,"l":65.66,"n":38,"o":65.73,"t":"2026-10-20T15:40:00Z","v":786,"vw":65.695},{"c":66.16,"h":66.17,"l":65.7799,"n":100,"o":65.7799,"t":"2026-10-20T15:45:00Z","v":4187,"vw":65.852246},{"c":65.815,"h":65.95,"l":65.8,"n":122,"o":65.8,"t":"2026-10-20T15:50:00Z","v":2902,"vw":65.846012},{"c":65.22,"h":65.845,"l":65.11,"n":301,"o":65.845,"t":"2026-10-20T16:00:00Z","v":13004,"vw":65.644665},{"c":65.4199,"h":65.4199,"l":65.38,"n":8,"o":65.38,"t":"2026-10-20T16:05:00Z","v":266,"vw":65.399752},{"c":64.895,"h":65.36,"l":64.7656,"n":75,"o":65.36,"t":"2026-10-20T16:10:00Z","v":2009,"vw":64.997535},{"c":64.88,"h":64.905,"l":64.88,"n":28,"o":64.905,"t":"2026-10-20T16:15:00Z","v":730,"vw":64.900446},{"c":64.89,"h":64.89,"l":64.86,"n":35,"o":64.86,"t":"2026-10-20T16:20:00Z","v":782,"vw":64.875},{"c":65.12,"h":65.12,"l":64.93,"n":66,"o":64.96,"t":"2026-10-20T16:25:00Z","v":1502,"vw":64.975},{"c":64.71,"h":65,"l":64.69,"n":154,"o":65,"t":"2026-10-20T16:35:00Z","v":4345,"vw":64.844165},{"c":64.53,"h":64.58,"l":64.53,"n":9,"o":64.58,"t":"2026-10-20T16:40:00Z","v":340,"vw":64.555},{"c":64.57,"h":64.64,"l":64.495,"n":35,"o":64.55,"t":"2026-10-20T16:45:00Z","v":3011,"vw":64.522846},{"c":64.76,"h":65.08,"l":64.37,"n":303,"o":64.495,"t":"2026-10-20T16:50:00Z","v":16143,"vw":64.736318},{"c":64.5,"h":64.72,"l":64.435,"n":60,"o":64.71,"t":"2026-10-20T16:55:00Z","v":1721,"vw":64.580889},{"c":64.55,"h":64.65,"l":64.36,"n":60,"o":64.365,"t":"2026-10-20T17:00:00Z","v":2212,"vw":64.519847},{"c":64.49,"h":64.68,"l":64.485,"n":27,"o":64.665,"t":"2026-10-20T17:05:00Z","v":674,"vw":64.562},{"c":64.565,"h":64.65,"l":64.565,"n":74,"o":64.63,"t":"2026-10-20T17:10:00Z","v":1948,"vw":64.61},{"c":64.62,"h":64.62,"l":64.5,"n":65,"o":64.565,"t":"2026-10-20T17:15:00Z","v":1425,"vw":64.563},{"c":64.8,"h":64.8,"l":64.62,"n":114,"o":64.62,"t":"2026-10-20T17:20:00Z","v":2948,"vw":64.65975},{"c":64.67,"h":64.82,"l":64.59,"n":164,"o":64.79,"t":"2026-10-20T17:25:00Z","v":5518,"vw":64.741939},{"c":64.54,"h":64.58,"l":64.41,"n":66,"o":64.58,"t":"2026-10-20T17:30:00Z","v":1663,"vw":64.461538},{"c":64.39,"h":64.405,"l":64.39,"n":19,"o":64.405,"t":"2026-10-20T17:35:00Z","v":381,"vw":64.398333},{"c":64.43,"h":64.43,"l":64.2,"n":79,"o":64.2,"t":"2026-10-20T17:40:00Z","v":2324,"vw":64.288724},{"c":64.48,"h":64.48,"l":64.48,"n":5,"o":64.48,"t":"2026-10-20T17:45:00Z","v":120,"vw":64.48},{"c":64.27,"h":64.365,"l":64.27,"n":9,"o":64.365,"t":"2026-10-20T17:50:00Z","v":413,"vw":64.34125},{"c":64.42,"h":64.42,"l":64.355,"n":29,"o":64.355,"t":"2026-10-20T17:55:00Z","v":526,"vw":64.376667},{"c":64.68,"h":64.68,"l":64.355,"n":91,"o":64.355,"t":"2026-10-20T18:00:00Z","v":2829,"vw":64.495135},{"c":64.5,"h":64.61,"l":64.2601,"n":150,"o":64.535,"t":"2026-10-20T18:05:00Z","v":3956,"vw":64.458804},{"c":64.355,"h":64.355,"l":64.355,"n":18,"o":64.355,"t":"2026-10-20T18:10:00Z","v":321,"vw":64.355},{"c":64.28,"h":64.54,"l":64.28,"n":200,"o":64.365,"t":"2026-10-20T18:15:00Z","v":7667,"vw":64.36644},{"c":64.45,"h":64.45,"l":64.19,"n":130,"o":64.19,"t":"2026-10-20T18:20:00Z","v":5774,"vw":64.239502},{"c":64.33,"h":64.45,"l":64.33,"n":34,"o":64.39,"t":"2026-10-20T18:25:00Z","v":577,"vw":64.390193},{"c":64.225,"h":64.39,"l":64.225,"n":105,"o":64.38,"t":"2026-10-20T18:30:00Z","v":4130,"vw":64.313262},{"c":64.33,"h":64.33,"l":64.12,"n":147,"o":64.27,"t":"2026-10-20T18:35:00Z","v":4869,"vw":64.224348},{"c":64.265,"h":64.395,"l":64.265,"n":112,"o":64.32,"t":"2026-10-20T18:40:00Z","v":6916,"vw":64.373101},{"c":64.65,"h":64.79,"l":64.41,"n":202,"o":64.42,"t":"2026-10-20T18:45:00Z","v":6084,"vw":64.592135},{"c":64.71,"h":64.71,"l":64.69,"n":64,"o":64.69,"t":"2026-10-20T18:50:00Z","v":1944,"vw":64.7},{"c":64.76,"h":64.915,"l":64.7125,"n":154,"o":64.8,"t":"2026-10-20T18:55:00Z","v":7618,"vw":64.800643},{"c":64.755,"h":64.755,"l":64.755,"n":22,"o":64.755,"t":"2026-10-20T19:00:00Z","v":398,"vw":64.755},{"c":65.04,"h":65.04,"l":64.725,"n":123,"o":64.7899,"t":"2026-10-20T19:05:00Z","v":4188,"vw":64.83072},{"c":64.85,"h":64.85,"l":64.765,"n":98,"o":64.84,"t":"2026-10-20T19:10:00Z","v":2491,"vw":64.814522},{"c":64.705,"h":64.79,"l":64.65,"n":84,"o":64.79,"t":"2026-10-20T19:15:00Z","v":2148,"vw":64.706075},{"c":64.82,"h":64.85,"l":64.705,"n":193,"o":64.715,"t":"2026-10-20T19:20:00Z","v":6564,"vw":64.775337},{"c":64.573,"h":64.8,"l":64.45,"n":238,"o":64.77,"t":"2026-10-20T19:25:00Z","v":12077,"vw":64.653902},{"c":64.65,"h":64.65,"l":64.59,"n":122,"o":64.6,"t":"2026-10-20T19:30:00Z","v":3812,"vw":64.605197},{"c":64.65,"h":64.69,"l":64.555,"n":151,"o":64.61,"t":"2026-10-20T19:35:00Z","v":4995,"vw":64.638279},{"c":64.5,"h":64.68,"l":64.5,"n":136,"o":64.595,"t":"2026-10-20T19:40:00Z","v":2724,"vw":64.611406},{"c":64.345,"h":64.72,"l":64.295,"n":430,"o":64.6,"t":"2026-10-20T19:45:00Z","v":13709,"vw":64.546629},{"c":64.1,"h":64.31,"l":64.1,"n":387,"o":64.31,"t":"2026-10-20T19:50:00Z","v":13828,"vw":64.19312},{"c":64.39,"h":64.51,"l":63.99,"n":1248,"o":64.1,"t":"2026-10-20T19:55:00Z","v":47282,"vw":64.20011},{"c":64.43,"h":64.43,"l":64.43,"n":34,"o":64.43,"t":"2026-10-20T20:00:00Z","v":89354,"vw":64.43},{"c":64.09,"h":64.09,"l":63.27,"n":41,"o":63.46,"t":"2026-10-21T13:30:00Z","v":4368,"vw":63.526203},{"c":63.965,"h":64.41,"l":63.965,"n":23,"o":64.14,"t":"2026-10-21T13:35:00Z","v":735,"vw":64.1925},{"c":64.21,"h":64.21,"l":64.21,"n":11,"o":64.21,"t":"2026-10-21T13:40:00Z","v":301,"vw":64.21},{"c":64.05,"h":64.05,"l":63.5,"n":74,"o":63.89,"t":"2026-10-21T13:45:00Z","v":2912,"vw":63.917992},{"c":63.945,"h":63.945,"l":63.85,"n":17,"o":63.85,"t":"2026-10-21T13:50:00Z","v":923,"vw":63.910895},{"c":63.89,"h":64.19,"l":63.89,"n":25,"o":63.89,"t":"2026-10-21T13:55:00Z","v":1085,"vw":63.92125},{"c":64.02,"h":64.03,"l":64,"n":27,"o":64,"t":"2026-10-21T14:00:00Z","v":776,"vw":64.018431},{"c":64.25,"h":64.2599,"l":64.015,"n":15,"o":64.015,"t":"2026-10-21T14:05:00Z","v":510,"vw":64.196634},{"c":64.33,"h":64.36,"l":64,"n":189,"o":64.21,"t":"2026-10-21T14:10:00Z","v":5475,"vw":64.135795},{"c":64.91,"h":64.91,"l":64.31,"n":87,"o":64.31,"t":"2026-10-21T14:15:00Z","v":4340,"vw":64.420606},{"c":64.67,"h":64.89,"l":64.44,"n":54,"o":64.65,"t":"2026-10-21T14:20:00Z","v":1506,"vw":64.685294},{"c":65.03,"h":65.17,"l":64.86,"n":242,"o":64.86,"t":"2026-10-21T14:25:00Z","v":6573,"vw":64.953112},{"c":64.76,"h":64.83,"l":64.65,"n":108,"o":64.78,"t":"2026-10-21T14:30:00Z","v":4226,"vw":64.68733},{"c":64.55,"h":64.965,"l":64.55,"n":113,"o":64.575,"t":"2026-10-21T14:35:00Z","v":4333,"vw":64.809005},{"c":64.92,"h":64.93,"l":64.55,"n":67,"o":64.825,"t":"2026-10-21T14:40:00Z","v":3190,"vw":64.692955},{"c":64.68,"h":64.8,"l":64.68,"n":55,"o":64.784,"t":"2026-10-21T14:45:00Z","v":1791,"vw":64.708715},{"c":64.75,"h":64.75,"l":64.585,"n":36,"o":64.69,"t":"2026-10-21T14:50:00Z","v":1876,"vw":64.622818},{"c":64.45,"h":64.555,"l":64.35,"n":113,"o":64.45,"t":"2026-10-21T14:55:00Z","v":4840,"vw":64.431236},{"c":64.175,"h":64.18,"l":64.1,"n":20,"o":64.13,"t":"2026-10-21T15:00:00Z","v":578,"vw":64.14625},{"c":64.1,"h":64.29,"l":64.1,"n":77,"o":64.25,"t":"2026-10-21T15:05:00Z","v":2364,"vw":64.24},{"c":64.28,"h":64.53,"l":64.1,"n":310,"o":64.27,"t":"2026-10-21T15:10:00Z","v":10930,"vw":64.370253},{"c":64.07,"h":64.27,"l":64.07,"n":65,"o":64.27,"t":"2026-10-21T15:15:00Z","v":2089,"vw":64.149423},{"c":64.02,"h":64.065,"l":63.95,"n":52,"o":64.065,"t":"2026-10-21T15:20:00Z","v":1724,"vw":63.981429},{"c":64.14,"h":64.235,"l":64.1,"n":102,"o":64.1,"t":"2026-10-21T15:25:00Z","v":3493,"vw":64.166733},{"c":64.33,"h":64.33,"l":64.125,"n":70,"o":64.2022,"t":"2026-10-21T15:35:00Z","v":1759,"vw":64.235677},{"c":64.28,"h":64.28,"l":64.21,"n":35,"o":64.225,"t":"2026-10-21T15:40:00Z","v":1099,"vw":64.228294},{"c":64.17,"h":64.26,"l":64.075,"n":176,"o":64.2,"t":"2026-10-21T15:45:00Z","v":6415,"vw":64.154581},{"c":64.14,"h":64.155,"l":64.015,"n":51,"o":64.155,"t":"2026-10-21T15:50:00Z","v":1473,"vw":64.12},{"c":64.165,"h":64.19,"l":64.165,"n":52,"o":64.19,"t":"2026-10-21T15:55:00Z","v":831,"vw":64.1775},{"c":64.08,"h":64.21,"l":63.91,"n":222,"o":64.165,"t":"2026-10-21T16:00:00Z","v":7422,"vw":64.094867},{"c":64.17,"h":64.17,"l":64.12,"n":48,"o":64.14,"t":"2026-10-21T16:05:00Z","v":1268,"vw":64.133333},{"c":64.67,"h":64.67,"l":64.23,"n":116,"o":64.23,"t":"2026-10-21T16:10:00Z","v":5607,"vw":64.367765},{"c":64.65,"h":64.86,"l":64.49,"n":66,"o":64.5,"t":"2026-10-21T16:15:00Z","v":1619,"vw":64.5925},{"c":64.7,"h":64.7,"l":64.69,"n":29,"o":64.7,"t":"2026-10-21T16:20:00Z","v":706,"vw":64.696667},{"c":64.875,"h":64.875,"l":64.5,"n":268,"o":64.6,"t":"2026-10-21T16:25:00Z","v":12488,"vw":64.62223},{"c":64.92,"h":65.07,"l":64.675,"n":200,"o":64.83,"t":"2026-10-21T16:30:00Z","v":11195,"vw":64.82645},{"c":65.1,"h":65.1,"l":64.885,"n":84,"o":64.91,"t":"2026-10-21T16:35:00Z","v":2684,"vw":64.995263},{"c":65.09,"h":65.13,"l":64.97,"n":147,"o":65.08,"t":"2026-10-21T16:40:00Z","v":8550,"vw":65.050163},{"c":65.025,"h":65.13,"l":64.9,"n":70,"o":65.13,"t":"2026-10-21T16:45:00Z","v":4920,"vw":65.043006},{"c":64.985,"h":64.99,"l":64.985,"n":44,"o":64.99,"t":"2026-10-21T16:50:00Z","v":1000,"vw":64.985779},{"c":64.835,"h":64.99,"l":64.835,"n":57,"o":64.99,"t":"2026-10-21T16:55:00Z","v":3337,"vw":64.92288},{"c":64.79,"h":64.895,"l":64.79,"n":123,"o":64.8,"t":"2026-10-21T17:00:00Z","v":6230,"vw":64.837692},{"c":64.82,"h":64.82,"l":64.76,"n":51,"o":64.76,"t":"2026-10-21T17:05:00Z","v":3461,"vw":64.777446},{"c":64.82,"h":64.89,"l":64.82,"n":149,"o":64.83,"t":"2026-10-21T17:10:00Z","v":6516,"vw":64.861166},{"c":64.69,"h":64.85,"l":64.685,"n":158,"o":64.82,"t":"2026-10-21T17:15:00Z","v":6505,"vw":64.801541},{"c":64.76,"h":64.81,"l":64.675,"n":123,"o":64.69,"t":"2026-10-21T17:20:00Z","v":9016,"vw":64.734987},{"c":64.865,"h":64.88,"l":64.785,"n":68,"o":64.785,"t":"2026-10-21T17:25:00Z","v":1980,"vw":64.81702},{"c":64.95,"h":64.96,"l":64.85,"n":86,"o":64.85,"t":"2026-10-21T17:30:00Z","v":3508,"vw":64.897188},{"c":65.18,"h":65.18,"l":64.965,"n":128,"o":64.965,"t":"2026-10-21T17:35:00Z","v":2731,"vw":65.064286},{"c":65.2,"h":65.29,"l":65.2,"n":89,"o":65.23,"t":"2026-10-21T17:40:00Z","v":7190,"vw":65.231897},{"c":65.255,"h":65.26,"l":65.2,"n":38,"o":65.2,"t":"2026-10-21T17:45:00Z","v":1324,"vw":65.235659},{"c":64.98,"h":65.22,"l":64.955,"n":174,"o":65.22,"t":"2026-10-21T17:50:00Z","v":11287,"vw":65.125002},{"c":65.02,"h":65.1,"l":65.02,"n":78,"o":65.07,"t":"2026-10-21T17:55:00Z","v":2564,"vw":65.054272},{"c":65.06,"h":65.06,"l":65.02,"n":53,"o":65.045,"t":"2026-10-21T18:00:00Z","v":1874,"vw":65.039643},{"c":65.09,"h":65.09,"l":65.05,"n":52,"o":65.05,"t":"2026-10-21T18:05:00Z","v":1726,"vw":65.059009},{"c":65.075,"h":65.075,"l":65.05,"n":30,"o":65.05,"t":"2026-10-21T18:10:00Z","v":812,"vw":65.06},{"c":64.64,"h":65.1,"l":64.6175,"n":227,"o":65.1,"t":"2026-10-21T18:15:00Z","v":30198,"vw":65.013447},{"c":64.5475,"h":64.69,"l":64.52,"n":82,"o":64.67,"t":"2026-10-21T18:20:00Z","v":2954,"vw":64.606335},{"c":64.54,"h":64.54,"l":64.54,"n":13,"o":64.54,"t":"2026-10-21T18:25:00Z","v":326,"vw":64.54},{"c":64.685,"h":64.7,"l":64.64,"n":86,"o":64.65,"t":"2026-10-21T18:30:00Z","v":2910,"vw":64.661848},{"c":64.48,"h":64.76,"l":64.4,"n":149,"o":64.685,"t":"2026-10-21T18:35:00Z","v":12809,"vw":64.631737},{"c":64.47,"h":64.5,"l":64.455,"n":33,"o":64.47,"t":"2026-10-21T18:40:00Z","v":683,"vw":64.473},{"c":64.325,"h":64.45,"l":64.325,"n":96,"o":64.45,"t":"2026-10-21T18:45:00Z","v":2349,"vw":64.4045},{"c":64.34,"h":64.42,"l":64.2,"n":118,"o":64.32,"t":"2026-10-21T18:50:00Z","v":3139,"vw":64.360368},{"c":64.08,"h":64.37,"l":64.08,"n":114,"o":64.37,"t":"2026-10-21T18:55:00Z","v":2409,"vw":64.164324},{"c":63.9,"h":64.075,"l":63.9,"n":138,"o":64.075,"t":"2026-10-21T19:00:00Z","v":6243,"vw":64.044686},{"c":63.92,"h":63.92,"l":63.78,"n":84,"o":63.785,"t":"2026-10-21T19:05:00Z","v":1846,"vw":63.842778},{"c":63.85,"h":63.88,"l":63.745,"n":105,"o":63.88,"t":"2026-10-21T19:10:00Z","v":2512,"vw":63.811774},{"c":63.8001,"h":63.93,"l":63.79,"n":116,"o":63.83,"t":"2026-10-21T19:15:00Z","v":3419,"vw":63.82399},{"c":64.155,"h":64.2,"l":63.97,"n":148,"o":63.97,"t":"2026-10-21T19:20:00Z","v":4901,"vw":64.053774},{"c":64.3,"h":64.34,"l":64.09,"n":108,"o":64.09,"t":"2026-10-21T19:25:00Z","v":3205,"vw":64.275},{"c":64.76,"h":64.76,"l":64.29,"n":314,"o":64.3,"t":"2026-10-21T19:30:00Z","v":10344,"vw":64.511639},{"c":65.02,"h":65.225,"l":64.69,"n":337,"o":64.69,"t":"2026-10-21T19:35:00Z","v":13425,"vw":64.92759},{"c":65.09,"h":65.32,"l":65.01,"n":334,"o":65.16,"t":"2026-10-21T19:40:00Z","v":14005,"vw":65.124964},{"c":64.82,"h":65.1,"l":64.8,"n":260,"o":65.1,"t":"2026-10-21T19:45:00Z","v":10911,"vw":64.938856},{"c":64.54,"h":64.875,"l":64.48,"n":339,"o":64.73,"t":"2026-10-21T19:50:00Z","v":12421,"vw":64.664817},{"c":64.67,"h":64.7,"l":64.33,"n":1339,"o":64.52,"t":"2026-10-21T19:55:00Z","v":57413,"vw":64.497736},{"c":64.61,"h":64.61,"l":64.61,"n":24,"o":64.61,"t":"2026-10-21T20:00:00Z","v":121885,"vw":64.61},{"c":65,"h":65,"l":64.99,"n":3,"o":64.99,"t":"2026-10-22T13:10:00Z","v":294,"vw":64.995},{"c":64.4,"h":64.68,"l":64.4,"n":7,"o":64.68,"t":"2026-10-22T13:30:00Z","v":2765,"vw":64.669744},{"c":64.875,"h":64.875,"l":64.87,"n":7,"o":64.87,"t":"2026-10-22T13:35:00Z","v":276,"vw":64.8725},{"c":64.895,"h":64.895,"l":64.895,"n":6,"o":64.895,"t":"2026-10-22T13:40:00Z","v":360,"vw":64.895},{"c":65.71,"h":66.15,"l":65.44,"n":148,"o":65.79,"t":"2026-10-22T13:45:00Z","v":12058,"vw":65.827085},{"c":66.64,"h":66.65,"l":65.71,"n":69,"o":66.43,"t":"2026-10-22T13:50:00Z","v":2277,"vw":66.322654},{"c":66.62,"h":66.88,"l":66.62,"n":64,"o":66.64,"t":"2026-10-22T13:55:00Z","v":5349,"vw":66.656707},{"c":67.04,"h":67.59,"l":65.88,"n":41,"o":66.62,"t":"2026-10-22T14:00:00Z","v":3342,"vw":66.637412},{"c":67.52,"h":67.54,"l":67.3113,"n":62,"o":67.54,"t":"2026-10-22T14:05:00Z","v":1284,"vw":67.471806},{"c":68.93,"h":68.93,"l":67.46,"n":268,"o":67.46,"t":"2026-10-22T14:10:00Z","v":21575,"vw":68.296286},{"c":68.275,"h":69.19,"l":68.275,"n":111,"o":69.01,"t":"2026-10-22T14:15:00Z","v":5309,"vw":68.80139},{"c":67.55,"h":67.55,"l":67.55,"n":7,"o":67.55,"t":"2026-10-22T14:20:00Z","v":2075,"vw":67.55},{"c":67.545,"h":68.275,"l":67.49,"n":202,"o":68.275,"t":"2026-10-22T14:25:00Z","v":14688,"vw":67.573406},{"c":67.405,"h":67.405,"l":67.405,"n":7,"o":67.405,"t":"2026-10-22T14:30:00Z","v":296,"vw":67.405},{"c":66.79,"h":67.67,"l":66.79,"n":65,"o":67.67,"t":"2026-10-22T14:35:00Z","v":3027,"vw":67.250682},{"c":66.825,"h":66.825,"l":66.825,"n":4,"o":66.825,"t":"2026-10-22T14:40:00Z","v":145,"vw":66.825},{"c":66.73,"h":66.73,"l":66.72,"n":23,"o":66.72,"t":"2026-10-22T14:45:00Z","v":600,"vw":66.724695},{"c":66.77,"h":66.77,"l":66.66,"n":36,"o":66.67,"t":"2026-10-22T14:50:00Z","v":795,"vw":66.7},{"c":66.87,"h":67.005,"l":66.87,"n":80,"o":66.88,"t":"2026-10-22T14:55:00Z","v":2285,"vw":66.931428},{"c":66.86,"h":66.89,"l":66.85,"n":89,"o":66.865,"t":"2026-10-22T15:00:00Z","v":7148,"vw":66.860164},{"c":66.925,"h":67.1,"l":66.64,"n":71,"o":66.7634,"t":"2026-10-22T15:05:00Z","v":4613,"vw":66.887993},{"c":67.02,"h":67.04,"l":67.02,"n":33,"o":67.04,"t":"2026-10-22T15:10:00Z","v":736,"vw":67.032},{"c":67.26,"h":67.26,"l":67.14,"n":77,"o":67.14,"t":"2026-10-22T15:15:00Z","v":1318,"vw":67.183333},{"c":67.32,"h":67.69,"l":67.315,"n":184,"o":67.32,"t":"2026-10-22T15:20:00Z","v":6371,"vw":67.49393},{"c":67.42,"h":67.6799,"l":67.23,"n":36,"o":67.445,"t":"2026-10-22T15:25:00Z","v":1473,"vw":67.43338},{"c":67.075,"h":67.305,"l":67.075,"n":44,"o":67.305,"t":"2026-10-22T15:30:00Z","v":929,"vw":67.206132},{"c":67.155,"h":67.155,"l":67.105,"n":20,"o":67.105,"t":"2026-10-22T15:40:00Z","v":562,"vw":67.145},{"c":66.515,"h":67.16,"l":66.425,"n":200,"o":67.16,"t":"2026-10-22T15:45:00Z","v":16929,"vw":66.743004},{"c":66.75,"h":66.75,"l":66.52,"n":51,"o":66.52,"t":"2026-10-22T15:50:00Z","v":926,"vw":66.67},{"c":66.69,"h":66.69,"l":66.61,"n":43,"o":66.61,"t":"2026-10-22T15:55:00Z","v":850,"vw":66.64},{"c":66.91,"h":67.08,"l":66.72,"n":234,"o":66.75,"t":"2026-10-22T16:00:00Z","v":11943,"vw":66.85972},{"c":66.815,"h":66.91,"l":66.78,"n":85,"o":66.9,"t":"2026-10-22T16:10:00Z","v":2609,"vw":66.832188},{"c":66.81,"h":66.81,"l":66.62,"n":11,"o":66.62,"t":"2026-10-22T16:15:00Z","v":214,"vw":66.715},{"c":66.43,"h":66.795,"l":66.43,"n":206,"o":66.795,"t":"2026-10-22T16:20:00Z","v":7768,"vw":66.695648},{"c":66.54,"h":66.54,"l":66.54,"n":35,"o":66.54,"t":"2026-10-22T16:25:00Z","v":1457,"vw":66.54},{"c":66.49,"h":66.51,"l":66.42,"n":117,"o":66.42,"t":"2026-10-22T16:30:00Z","v":4963,"vw":66.483077},{"c":66.37,"h":66.46,"l":66.3,"n":79,"o":66.46,"t":"2026-10-22T16:40:00Z","v":4636,"vw":66.343965},{"c":66.46,"h":66.46,"l":66.29,"n":40,"o":66.29,"t":"2026-10-22T16:45:00Z","v":1968,"vw":66.370801},{"c":66.39,"h":66.39,"l":66.39,"n":6,"o":66.39,"t":"2026-10-22T16:50:00Z","v":158,"vw":66.39},{"c":66.12,"h":66.3325,"l":66,"n":47,"o":66.26,"t":"2026-10-22T17:00:00Z","v":2275,"vw":66.045614},{"c":66.07,"h":66.25,"l":66,"n":113,"o":66.04,"t":"2026-10-22T17:05:00Z","v":6968,"vw":66.057005},{"c":66.15,"h":66.15,"l":66.0965,"n":10,"o":66.0965,"t":"2026-10-22T17:15:00Z","v":521,"vw":66.110044},{"c":66.35,"h":66.35,"l":66.08,"n":106,"o":66.08,"t":"2026-10-22T17:20:00Z","v":8462,"vw":66.222972},{"c":66.6,"h":66.6,"l":66.47,"n":46,"o":66.47,"t":"2026-10-22T17:25:00Z","v":932,"vw":66.503898},{"c":66.75,"h":66.75,"l":66.75,"n":13,"o":66.75,"t":"2026-10-22T17:30:00Z","v":217,"vw":66.75},{"c":66.58,"h":66.67,"l":66.58,"n":60,"o":66.66,"t":"2026-10-22T17:35:00Z","v":997,"vw":66.624},{"c":66.58,"h":66.58,"l":66.52,"n":14,"o":66.52,"t":"2026-10-22T17:40:00Z","v":2312,"vw":66.522828},{"c":66.559,"h":66.56,"l":66.559,"n":23,"o":66.56,"t":"2026-10-22T17:45:00Z","v":526,"vw":66.559333},{"c":66.25,"h":66.624,"l":66.24,"n":89,"o":66.624,"t":"2026-10-22T17:50:00Z","v":1929,"vw":66.457477},{"c":66.13,"h":66.15,"l":66.13,"n":24,"o":66.15,"t":"2026-10-22T18:00:00Z","v":512,"vw":66.14},{"c":66.31,"h":66.31,"l":66.31,"n":22,"o":66.31,"t":"2026-10-22T18:10:00Z","v":367,"vw":66.31},{"c":66.42,"h":66.42,"l":66.27,"n":55,"o":66.27,"t":"2026-10-22T18:15:00Z","v":1417,"vw":66.298678},{"c":66.31,"h":66.355,"l":66.28,"n":47,"o":66.355,"t":"2026-10-22T18:20:00Z","v":1677,"vw":66.305},{"c":66.15,"h":66.29,"l":66.15,"n":64,"o":66.29,"t":"2026-10-22T18:30:00Z","v":1885,"vw":66.194444},{"c":66.23,"h":66.325,"l":66.15,"n":121,"o":66.26,"t":"2026-10-22T18:35:00Z","v":4111,"vw":66.250251},{"c":66.44,"h":66.44,"l":66.23,"n":122,"o":66.245,"t":"2026-10-22T18:40:00Z","v":2634,"vw":66.330555},{"c":66.17,"h":66.37,"l":66.17,"n":72,"o":66.37,"t":"2026-10-22T18:45:00Z","v":1460,"vw":66.285685},{"c":66.3,"h":66.33,"l":66.3,"n":36,"o":66.315,"t":"2026-10-22T18:50:00Z","v":1975,"vw":66.312104},{"c":66.34,"h":66.34,"l":66.26,"n":38,"o":66.26,"t":"2026-10-22T18:55:00Z","v":1689,"vw":66.33},{"c":66.345,"h":66.39,"l":66.345,"n":26,"o":66.39,"t":"2026-10-22T19:00:00Z","v":584,"vw":66.364905},{"c":66.38,"h":66.38,"l":66.36,"n":44,"o":66.36,"t":"2026-10-22T19:05:00Z","v":902,"vw":66.37},{"c":66.3575,"h":66.3575,"l":66.3575,"n":34,"o":66.3575,"t":"2026-10-22T19:10:00Z","v":913,"vw":66.3575},{"c":66.42,"h":66.42,"l":66.35,"n":76,"o":66.35,"t":"2026-10-22T19:15:00Z","v":2031,"vw":66.3975},{"c":66.66,"h":66.68,"l":66.42,"n":100,"o":66.42,"t":"2026-10-22T19:20:00Z","v":2600,"vw":66.492613},{"c":66.815,"h":66.94,"l":66.58,"n":230,"o":66.62,"t":"2026-10-22T19:25:00Z","v":8299,"vw":66.655324},{"c":66.765,"h":66.77,"l":66.69,"n":127,"o":66.71,"t":"2026-10-22T19:30:00Z","v":2324,"vw":66.735442},{"c":66.635,"h":66.65,"l":66.53,"n":178,"o":66.61,"t":"2026-10-22T19:35:00Z","v":5390,"vw":66.594493},{"c":66.75,"h":66.78,"l":66.61,"n":199,"o":66.61,"t":"2026-10-22T19:40:00Z","v":4641,"vw":66.695582},{"c":66.7,"h":66.7,"l":66.61,"n":210,"o":66.61,"t":"2026-10-22T19:45:00Z","v":3816,"vw":66.652223},{"c":66.84,"h":66.95,"l":66.69,"n":269,"o":66.77,"t":"2026-10-22T19:50:00Z","v":7471,"vw":66.837907},{"c":66.87,"h":67.18,"l":66.79,"n":864,"o":66.95,"t":"2026-10-22T19:55:00Z","v":24002,"vw":66.937741},{"c":66.87,"h":66.87,"l":66.87,"n":24,"o":66.87,"t":"2026-10-22T20:00:00Z","v":54551,"vw":66.87}],"history":[{"c":42.95,"h":43.1,"l":42.468,"n":1946,"o":43,"t":"2024-10-21T04:00:00Z","v":96688,"vw":42.901771},{"c":45.02,"h":45.33,"l":42.95,"n":3639,"o":42.95,"t":"2024-10-22T04:00:00Z","v":132558,"vw":44.759063},{"c":44.61,"h":45,"l":44.44,"n":3383,"o":44.84,"t":"2024-10-23T04:00:00Z","v":88614,"vw":44.679571},{"c":46.33,"h":47.34,"l":44.8,"n":4741,"o":44.8,"t":"2024-10-24T04:00:00Z","v":203385,"vw":46.572024},{"c":45.65,"h":46.55,"l":45.64,"n":2613,"o":46.55,"t":"2024-10-25T04:00:00Z","v":105525,"vw":46.008007},{"c":46.73,"h":47.21,"l":46.14,"n":3474,"o":46.14,"t":"2024-10-28T04:00:00Z","v":118494,"vw":46.842902},{"c":46.99,"h":47.14,"l":46.28,"n":2805,"o":46.7,"t":"2024-10-29T04:00:00Z","v":75825,"vw":46.879945},{"c":46.63,"h":47.4,"l":46.56,"n":3689,"o":46.75,"t":"2024-10-30T04:00:00Z","v":158917,"vw":46.826193},{"c":47.23,"h":47.8862,"l":46.355,"n":3043,"o":46.6,"t":"2024-10-31T04:00:00Z","v":124930,"vw":47.269784},{"c":48.13,"h":48.64,"l":47.27,"n":3494,"o":47.27,"t":"2024-11-01T04:00:00Z","v":140492,"vw":48.086693},{"c":47.69,"h":49.08,"l":47.65,"n":4149,"o":47.99,"t":"2024-11-04T05:00:00Z","v":164896,"vw":48.218405},{"c":49.12,"h":49.673,"l":47.53,"n":3707,"o":47.6,"t":"2024-11-05T05:00:00Z","v":142758,"vw":49.089265},{"c":51.04,"h":52.51,"l":50.235,"n":7534,"o":50.81,"t":"2024-11-06T05:00:00Z","v":314705,"vw":51.211398},{"c":49.6,"h":51.99,"l":47.525,"n":7515,"o":51.19,"t":"2024-11-07T05:00:00Z","v":349126,"vw":49.149725},{"c":51.69,"h":51.92,"l":49.12,"n":5528,"o":49.92,"t":"2024-11-08T05:00:00Z","v":156760,"vw":51.191163},{"c":52.5,"h":52.92,"l":51.7,"n":4321,"o":52.05,"t":"2024-11-11T05:00:00Z","v":153635,"vw":52.30678},{"c":55,"h":55.2082,"l":52.21,"n":5346,"o":52.21,"t":"2024-11-12T05:00:00Z","v":234145,"vw":54.259631},{"c":55,"h":55.75,"l":54.27,"n":5350,"o":55.25,"t":"2024-11-13T05:00:00Z","v":168664,"vw":55.192288},{"c":58.04,"h":60.2,"l":55.594,"n":10086,"o":55.91,"t":"2024-11-14T05:00:00Z","v":465177,"vw":58.269872},{"c":60.58,"h":61.47,"l":58.5,"n":10581,"o":59.1,"t":"2024-11-15T05:00:00Z","v":491313,"vw":60.383711},{"c":60.72,"h":62.21,"l":59.57,"n":5735,"o":60.7,"t":"2024-11-18T05:00:00Z","v":222752,"vw":60.765403},{"c":61.03,"h":61.86,"l":59.66,"n":5805,"o":60.26,"t":"2024-11-19T05:00:00Z","v":172826,"vw":61.021588},{"c":62.31,"h":62.32,"l":60.54,"n":3974,"o":61.03,"t":"2024-11-20T05:00:00Z","v":130340,"vw":61.747334},{"c":61.84,"h":63.51,"l":61.23,"n":5888,"o":62.61,"t":"2024-11-21T05:00:00Z","v":188278,"vw":62.264593},{"c":62.65,"h":63.28,"l":60.93,"n":4769,"o":61.87,"t":"2024-11-22T05:00:00Z","v":185724,"vw":62.330399},{"c":61.11,"h":62.65,"l":60.6,"n":5482,"o":62.65,"t":"2024-11-25T05:00:00Z","v":190744,"vw":61.293351},{"c":62.3,"h":62.71,"l":61.06,"n":4645,"o":61.17,"t":"2024-11-26T05:00:00Z","v":150506,"vw":62.162474},{"c":61.41,"h":63.1725,"l":61.22,"n":4460,"o":62.75,"t":"2024-11-27T05:00:00Z","v":127084,"vw":61.713462},{"c":61.9,"h":62.34,"l":61.31,"n":2013,"o":61.97,"t":"2024-11-29T05:00:00Z","v":66087,"vw":61.844055},{"c":60.89,"h":62.44,"l":60.27,"n":5181,"o":61.76,"t":"2024-12-02T05:00:00Z","v":160930,"vw":61.121629},{"c":60.61,"h":61.16,"l":58.4,"n":7514,"o":60.83,"t":"2024-12-03T05:00:00Z","v":402518,"vw":60.058419},{"c":63.27,"h":63.36,"l":60.33,"n":6588,"o":60.87,"t":"2024-12-04T05:00:00Z","v":354425,"vw":62.134849},{"c":64.01,"h":66.175,"l":63.35,"n":7680,"o":63.48,"t":"2024-12-05T05:00:00Z","v":265768,"vw":64.149941},{"c":64.22,"h":64.6946,"l":62.69,"n":5043,"o":63.84,"t":"2024-12-06T05:00:00Z","v":175508,"vw":64.185206},{"c":62.82,"h":64.792,"l":60.58,"n":5012,"o":64.22,"t":"2024-12-09T05:00:00Z","v":156396,"vw":62.458481},{"c":63.88,"h":64.3929,"l":61.7462,"n":7169,"o":62.7,"t":"2024-12-10T05:00:00Z","v":227371,"vw":63.716183},{"c":63.45,"h":64.87,"l":63.235,"n":4368,"o":64.44,"t":"2024-12-11T05:00:00Z","v":170566,"vw":63.758099},{"c":62.41,"h":63.645,"l":62.09,"n":4101,"o":63.5,"t":"2024-12-12T05:00:00Z","v":146959,"vw":62.554092},{"c":60.52,"h":61.65,"l":58.16,"n":7772,"o":61.46,"t":"2024-12-13T05:00:00Z","v":294389,"vw":59.979696},{"c":60.77,"h":61.52,"l":60.1317,"n":5134,"o":60.95,"t":"2024-12-16T05:00:00Z","v":243501,"vw":60.758659},{"c":60.59,"h":61.28,"l":59.6501,"n":6298,"o":60.77,"t":"2024-12-17T05:00:00Z","v":238513,"vw":60.536851},{"c":59.19,"h":61.01,"l":58.7205,"n":5221,"o":61.01,"t":"2024-12-18T05:00:00Z","v":233036,"vw":59.698458},{"c":58.72,"h":60.81,"l":58.695,"n":4322,"o":59.81,"t":"2024-12-19T05:00:00Z","v":148593,"vw":59.179355},{"c":59.14,"h":59.79,"l":57.18,"n":6467,"o":57.84,"t":"2024-12-20T05:00:00Z","v":299183,"vw":58.987541},{"c":58.11,"h":60.01,"l":56.96,"n":6793,"o":60.01,"t":"2024-12-23T05:00:00Z","v":298079,"vw":57.778279},{"c":59,"h":59.01,"l":58.07,"n":2115,"o":58.28,"t":"2024-12-24T05:00:00Z","v":62813,"vw":58.765901},{"c":59.66,"h":60.18,"l":58.5356,"n":3004,"o":58.81,"t":"2024-12-26T05:00:00Z","v":122842,"vw":59.514503},{"c":59.84,"h":60.25,"l":58.84,"n":3580,"o":59.17,"t":"2024-12-27T05:00:00Z","v":150686,"vw":59.542065},{"c":59.84,"h":59.89,"l":58.45,"n":3411,"o":59.29,"t":"2024-12-30T05:00:00Z","v":110595,"vw":59.530883},{"c":60.1,"h":60.745,"l":59.96,"n":4576,"o":60.09,"t":"2024-12-31T05:00:00Z","v":227260,"vw":60.176057},{"c":60.65,"h":61.55,"l":59.9,"n":5493,"o":60.35,"t":"2025-01-02T05:00:00Z","v":266741,"vw":60.645294},{"c":60.71,"h":61.61,"l":60.33,"n":3538,"o":61.29,"t":"2025-01-03T05:00:00Z","v":115508,"vw":60.859686},{"c":57.21,"h":60.88,"l":56.86,"n":6903,"o":60.18,"t":"2025-01-06T05:00:00Z","v":279037,"vw":57.803489},{"c":56.05,"h":57.13,"l":54.77,"n":8382,"o":57.13,"t":"2025-01-07T05:00:00Z","v":383234,"vw":55.940217},{"c":56.38,"h":56.43,"l":55.36,"n":4100,"o":56.08,"t":"2025-01-08T05:00:00Z","v":130677,"vw":56.086296},{"c":55.09,"h":55.59,"l":54.18,"n":6199,"o":55.59,"t":"2025-01-10T05:00:00Z","v":236073,"vw":54.900621},{"c":55.71,"h":55.895,"l":54.0601,"n":5194,"o":54.87,"t":"2025-01-13T05:00:00Z","v":139311,"vw":55.439668},{"c":55.9,"h":57.54,"l":55.83,"n":4213,"o":56.28,"t":"2025-01-14T05:00:00Z","v":143484,"vw":56.22634},{"c":56.41,"h":58.26,"l":56.24,"n":3288,"o":57.03,"t":"2025-01-15T05:00:00Z","v":100739,"vw":56.682436},{"c":56.46,"h":57.34,"l":56.12,"n":3513,"o":56.3,"t":"2025-01-16T05:00:00Z","v":144200,"vw":56.445776},{"c":57.58,"h":58.25,"l":56.45,"n":4824,"o":56.92,"t":"2025-01-17T05:00:00Z","v":239759,"vw":57.475206},{"c":58.08,"h":59.17,"l":57.91,"n":5130,"o":58,"t":"2025-01-21T05:00:00Z","v":166953,"vw":58.275822},{"c":57.06,"h":58.746,"l":56.25,"n":6092,"o":58.27,"t":"2025-01-22T05:00:00Z","v":189133,"vw":57.022803},{"c":56.45,"h":57.165,"l":55.72,"n":5907,"o":56.92,"t":"2025-01-23T05:00:00Z","v":168257,"vw":56.42086},{"c":57.46,"h":57.74,"l":55.7901,"n":4180,"o":56.49,"t":"2025-01-24T05:00:00Z","v":130878,"vw":57.293896},{"c":60.45,"h":61.16,"l":57,"n":5948,"o":57.46,"t":"2025-01-27T05:00:00Z","v":217379,"vw":59.9483},{"c":60.16,"h":61.035,"l":59.155,"n":4532,"o":59.91,"t":"2025-01-28T05:00:00Z","v":108893,"vw":60.076859},{"c":59.86,"h":60.69,"l":59.2,"n":5049,"o":60.06,"t":"2025-01-29T05:00:00Z","v":160230,"vw":60.057178},{"c":63,"h":63.65,"l":60.15,"n":7316,"o":60.15,"t":"2025-01-30T05:00:00Z","v":258541,"vw":62.727387},{"c":63.74,"h":64,"l":62.22,"n":6946,"o":62.68,"t":"2025-01-31T05:00:00Z","v":285005,"vw":63.62065},{"c":61.99,"h":62.81,"l":61.015,"n":5827,"o":62.45,"t":"2025-02-03T05:00:00Z","v":181585,"vw":62.115559},{"c":62.4,"h":62.66,"l":60.42,"n":5389,"o":61.91,"t":"2025-02-04T05:00:00Z","v":137751,"vw":62.105796},{"c":61.76,"h":62.92,"l":61.46,"n":5280,"o":62.6,"t":"2025-02-05T05:00:00Z","v":180103,"vw":61.867011},{"c":67.16,"h":67.42,"l":62.51,"n":9453,"o":62.51,"t":"2025-02-06T05:00:00Z","v":674178,"vw":65.92897},{"c":67.19,"h":69.69,"l":67.18,"n":11692,"o":68.42,"t":"2025-02-07T05:00:00Z","v":411805,"vw":68.071888},{"c":68.37,"h":70.45,"l":65,"n":9644,"o":66.22,"t":"2025-02-10T05:00:00Z","v":432891,"vw":68.288515},{"c":67.7,"h":69.14,"l":67.3,"n":5549,"o":68.37,"t":"2025-02-11T05:00:00Z","v":239718,"vw":67.888927},{"c":69.75,"h":70.5173,"l":66.9317,"n":5341,"o":67.61,"t":"2025-02-12T05:00:00Z","v":183723,"vw":69.157797},{"c":70.33,"h":70.57,"l":68.605,"n":5613,"o":69.88,"t":"2025-02-13T05:00:00Z","v":148530,"vw":69.808939},{"c":69.63,"h":70.55,"l":68.6474,"n":3577,"o":70.33,"t":"2025-02-14T05:00:00Z","v":126087,"vw":69.630204},{"c":70.32,"h":70.99,"l":68.74,"n":4314,"o":69.52,"t":"2025-02-18T05:00:00Z","v":138571,"vw":70.072189},{"c":69.39,"h":70.34,"l":68.0512,"n":4293,"o":70.34,"t":"2025-02-19T05:00:00Z","v":129040,"vw":69.37111},{"c":69.16,"h":69.99,"l":67.4812,"n":4605,"o":68.22,"t":"2025-02-20T05:00:00Z","v":257820,"vw":68.965822},{"c":67.91,"h":69.88,"l":67.46,"n":4583,"o":69.74,"t":"2025-02-21T05:00:00Z","v":213971,"vw":68.179241},{"c":68.37,"h":69.67,"l":67.46,"n":4591,"o":68.02,"t":"2025-02-24T05:00:00Z","v":160728,"vw":68.577193},{"c":68.53,"h":68.84,"l":67.48,"n":5433,"o":68.84,"t":"2025-02-25T05:00:00Z","v":170840,"vw":68.210667},{"c":68.92,"h":70.2198,"l":68.0666,"n":4336,"o":68.6,"t":"2025-02-26T05:00:00Z","v":187428,"vw":68.999872},{"c":69,"h":69.75,"l":67.6,"n":4209,"o":69,"t":"2025-02-27T05:00:00Z","v":181790,"vw":68.845028},{"c":70.3,"h":70.32,"l":68.62,"n":4901,"o":69.3,"t":"2025-02-28T05:00:00Z","v":194535,"vw":69.784481},{"c":70.34,"h":72.5399,"l":69.5015,"n":7038,"o":70.69,"t":"2025-03-03T05:00:00Z","v":260169,"vw":70.677616},{"c":66.99,"h":70.1091,"l":66.5761,"n":6802,"o":69.52,"t":"2025-03-04T05:00:00Z","v":248058,"vw":67.513946},{"c":67.02,"h":67.475,"l":65.76,"n":7860,"o":66.47,"t":"2025-03-05T05:00:00Z","v":313741,"vw":66.7498},{"c":61.56,"h":70.4,"l":61.43,"n":11439,"o":65.06,"t":"2025-03-06T05:00:00Z","v":584149,"vw":64.436915},{"c":61.28,"h":63.06,"l":59.19,"n":9361,"o":61.33,"t":"2025-03-07T05:00:00Z","v":435579,"vw":61.199376},{"c":58.52,"h":61.74,"l":57.075,"n":8329,"o":60.34,"t":"2025-03-10T04:00:00Z","v":351619,"vw":58.717992},{"c":59.07,"h":60.57,"l":57.7,"n":5768,"o":58.7,"t":"2025-03-11T04:00:00Z","v":210576,"vw":58.959737},{"c":59.25,"h":61.3,"l":58.28,"n":3791,"o":60.5,"t":"2025-03-12T04:00:00Z","v":146678,"vw":59.337209},{"c":56.94,"h":59.52,"l":56.45,"n":5967,"o":59.52,"t":"2025-03-13T04:00:00Z","v":220839,"vw":57.110855},{"c":58.19,"h":58.545,"l":56.895,"n":4360,"o":57.31,"t":"2025-03-14T04:00:00Z","v":215894,"vw":58.048058},{"c":57.94,"h":59.4,"l":57.15,"n":5884,"o":58.1,"t":"2025-03-17T04:00:00Z","v":198565,"vw":58.481771},{"c":57.31,"h":59.06,"l":57.18,"n":3821,"o":57.83,"t":"2025-03-18T04:00:00Z","v":147202,"vw":57.76259},{"c":57.72,"h":58.6,"l":56.63,"n":5006,"o":57.46,"t":"2025-03-19T04:00:00Z","v":169643,"vw":57.533107},{"c":57.81,"h":58.85,"l":57.35,"n":4480,"o":57.35,"t":"2025-03-20T04:00:00Z","v":166166,"vw":57.978197},{"c":57.65,"h":57.99,"l":56.445,"n":4326,"o":57.36,"t":"2025-03-21T04:00:00Z","v":326543,"vw":57.511742},{"c":59.04,"h":60.3299,"l":58.2,"n":3786,"o":58.65,"t":"2025-03-24T04:00:00Z","v":125692,"vw":58.944524},{"c":58.89,"h":59.6452,"l":58.6,"n":3529,"o":59.15,"t":"2025-03-25T04:00:00Z","v":118836,"vw":58.960213},{"c":59.12,"h":59.3,"l":58.625,"n":4060,"o":58.94,"t":"2025-03-26T04:00:00Z","v":117963,"vw":59.040624},{"c":58.98,"h":60.2,"l":58.939,"n":2946,"o":59.2,"t":"2025-03-27T04:00:00Z","v":83250,"vw":59.313077},{"c":58.82,"h":59.52,"l":58.62,"n":5060,"o":59.08,"t":"2025-03-28T04:00:00Z","v":220214,"vw":58.977697},{"c":59.44,"h":60.19,"l":57.705,"n":4333,"o":58,"t":"2025-03-31T04:00:00Z","v":225033,"vw":59.336963},{"c":59.83,"h":60.56,"l":58.79,"n":3858,"o":59.15,"t":"2025-04-01T04:00:00Z","v":109673,"vw":59.611234},{"c":60.13,"h":60.335,"l":58.6976,"n":5144,"o":59.28,"t":"2025-04-02T04:00:00Z","v":146153,"vw":59.689321},{"c":58.06,"h":60.63,"l":56.03,"n":5315,"o":57.28,"t":"2025-04-03T04:00:00Z","v":245041,"vw":58.238592},{"c":54.53,"h":57.54,"l":54.47,"n":11224,"o":56.1,"t":"2025-04-04T04:00:00Z","v":620914,"vw":55.11652},{"c":55.28,"h":57.55,"l":51.4814,"n":10805,"o":52.42,"t":"2025-04-07T04:00:00Z","v":516003,"vw":55.101081},{"c":55.2,"h":57.3,"l":54.45,"n":5271,"o":56.91,"t":"2025-04-08T04:00:00Z","v":229380,"vw":55.379657},{"c":57.86,"h":59.75,"l":53.62,"n":5606,"o":55.02,"t":"2025-04-09T04:00:00Z","v":186364,"vw":57.473418},{"c":56.5,"h":58,"l":55.64,"n":5249,"o":56.58,"t":"2025-04-10T04:00:00Z","v":168488,"vw":56.594803},{"c":55.88,"h":56.665,"l":55.21,"n":3482,"o":56.39,"t":"2025-04-11T04:00:00Z","v":93340,"vw":55.873131},{"c":56.91,"h":57.24,"l":55.72,"n":4072,"o":56.61,"t":"2025-04-14T04:00:00Z","v":108439,"vw":56.722429},{"c":57.37,"h":57.64,"l":56.48,"n":4716,"o":57.03,"t":"2025-04-15T04:00:00Z","v":192223,"vw":57.030449},{"c":57.29,"h":57.68,"l":56.035,"n":4212,"o":57.17,"t":"2025-04-16T04:00:00Z","v":152311,"vw":57.031272},{"c":57.79,"h":58,"l":57.02,"n":3381,"o":57.54,"t":"2025-04-17T04:00:00Z","v":113731,"vw":57.596898},{"c":56.56,"h":57.7524,"l":56.11,"n":3082,"o":57.63,"t":"2025-04-21T04:00:00Z","v":91531,"vw":56.67535},{"c":57.98,"h":58.6723,"l":57.0101,"n":3393,"o":57.15,"t":"2025-04-22T04:00:00Z","v":198117,"vw":57.938795},{"c":59.05,"h":61.37,"l":58.615,"n":6073,"o":58.85,"t":"2025-04-23T04:00:00Z","v":212914,"vw":59.533798},{"c":59.18,"h":59.535,"l":58.11,"n":2980,"o":58.74,"t":"2025-04-24T04:00:00Z","v":119402,"vw":58.980445},{"c":59.31,"h":59.49,"l":58.04,"n":2806,"o":58.93,"t":"2025-04-25T04:00:00Z","v":58420,"vw":59.018646},{"c":59.35,"h":60.087,"l":58.65,"n":3297,"o":59.29,"t":"2025-04-28T04:00:00Z","v":77421,"vw":59.165433},{"c":60.67,"h":61.025,"l":58.795,"n":3645,"o":58.87,"t":"2025-04-29T04:00:00Z","v":123478,"vw":60.271925},{"c":61.38,"h":61.715,"l":59.4625,"n":4803,"o":60.15,"t":"2025-04-30T04:00:00Z","v":143294,"vw":61.120628},{"c":62.1,"h":62.7899,"l":60.8401,"n":4868,"o":61.4,"t":"2025-05-01T04:00:00Z","v":136255,"vw":62.056456},{"c":63.68,"h":64.5,"l":62.1901,"n":5486,"o":62.4,"t":"2025-05-02T04:00:00Z","v":190040,"vw":63.626739},{"c":65.23,"h":65.365,"l":63.155,"n":5300,"o":63.24,"t":"2025-05-05T04:00:00Z","v":181412,"vw":64.81731},{"c":64.89,"h":66.12,"l":64.37,"n":5917,"o":64.74,"t":"2025-05-06T04:00:00Z","v":188359,"vw":64.870522},{"c":81,"h":81.05,"l":72.25,"n":11079,"o":74.025,"t":"2025-05-07T04:00:00Z","v":689482,"vw":78.256334},{"c":75.66,"h":80.25,"l":74.775,"n":13153,"o":79.7,"t":"2025-05-08T04:00:00Z","v":582161,"vw":76.243604},{"c":74.28,"h":75.375,"l":72.76,"n":7920,"o":75.04,"t":"2025-05-09T04:00:00Z","v":333849,"vw":74.125915},{"c":69.97,"h":76.61,"l":69.61,"n":7460,"o":74.28,"t":"2025-05-12T04:00:00Z","v":325982,"vw":71.324702},{"c":70.09,"h":71.2299,"l":69.66,"n":6411,"o":70.42,"t":"2025-05-13T04:00:00Z","v":194866,"vw":70.346306},{"c":71.35,"h":72.13,"l":69.5,"n":7506,"o":70.67,"t":"2025-05-14T04:00:00Z","v":265112,"vw":71.351454},{"c":71.97,"h":73.25,"l":71.83,"n":5197,"o":71.87,"t":"2025-05-15T04:00:00Z","v":161569,"vw":72.334572},{"c":73.65,"h":73.925,"l":71.5028,"n":6712,"o":71.85,"t":"2025-05-16T04:00:00Z","v":243368,"vw":73.37083},{"c":73.38,"h":73.724,"l":72.435,"n":4542,"o":73.2,"t":"2025-05-19T04:00:00Z","v":129362,"vw":73.187804},{"c":73.37,"h":74.03,"l":72.4,"n":4263,"o":73.32,"t":"2025-05-20T04:00:00Z","v":184517,"vw":73.361301},{"c":73.1,"h":74.38,"l":72.09,"n":6529,"o":72.87,"t":"2025-05-21T04:00:00Z","v":205456,"vw":73.055332},{"c":72.34,"h":73.43,"l":71.94,"n":4210,"o":72.96,"t":"2025-05-22T04:00:00Z","v":186034,"vw":72.302548},{"c":73.37,"h":73.5,"l":71.885,"n":4556,"o":72.37,"t":"2025-05-23T04:00:00Z","v":129425,"vw":73.094406},{"c":73.45,"h":74.15,"l":73.09,"n":4224,"o":73.87,"t":"2025-05-27T04:00:00Z","v":171955,"vw":73.434227},{"c":71.53,"h":73.6675,"l":71.25,"n":4082,"o":73.26,"t":"2025-05-28T04:00:00Z","v":177628,"vw":71.793298},{"c":72.68,"h":72.82,"l":70.33,"n":4304,"o":71.38,"t":"2025-05-29T04:00:00Z","v":170443,"vw":72.281321},{"c":74.32,"h":75.26,"l":72.695,"n":5446,"o":72.84,"t":"2025-05-30T04:00:00Z","v":220030,"vw":74.353738},{"c":75.46,"h":75.58,"l":73.94,"n":9476,"o":73.94,"t":"2025-06-02T04:00:00Z","v":296969,"vw":75.188202},{"c":74.24,"h":77.2199,"l":73.63,"n":5470,"o":75.43,"t":"2025-06-03T04:00:00Z","v":187217,"vw":74.472845},{"c":74.96,"h":75.06,"l":73.14,"n":7484,"o":74.09,"t":"2025-06-04T04:00:00Z","v":232575,"vw":74.553259},{"c":74.72,"h":75.51,"l":74.35,"n":6183,"o":74.7,"t":"2025-06-05T04:00:00Z","v":239134,"vw":74.937604},{"c":76.15,"h":77.02,"l":75.23,"n":5949,"o":75.37,"t":"2025-06-06T04:00:00Z","v":214637,"vw":76.204452},{"c":74.81,"h":81.16,"l":74.5,"n":12768,"o":76.58,"t":"2025-06-09T04:00:00Z","v":546185,"vw":76.496313},{"c":73.8,"h":75.1,"l":73.39,"n":11046,"o":74.85,"t":"2025-06-10T04:00:00Z","v":449531,"vw":74.157328},{"c":74.89,"h":76.1121,"l":73.44,"n":8121,"o":74.42,"t":"2025-06-11T04:00:00Z","v":345552,"vw":75.040296},{"c":75.58,"h":75.85,"l":72.89,"n":6615,"o":74.92,"t":"2025-06-12T04:00:00Z","v":231736,"vw":75.015686},{"c":75.5,"h":76.23,"l":73.68,"n":5895,"o":73.68,"t":"2025-06-13T04:00:00Z","v":194141,"vw":75.447856},{"c":75.66,"h":77.23,"l":75.29,"n":6095,"o":75.88,"t":"2025-06-16T04:00:00Z","v":230150,"vw":76.034819},{"c":75.48,"h":76.51,"l":74.545,"n":7305,"o":75.13,"t":"2025-06-17T04:00:00Z","v":503088,"vw":75.755731},{"c":74.5,"h":76.95,"l":74.345,"n":5434,"o":75.83,"t":"2025-06-18T04:00:00Z","v":220601,"vw":75.293125},{"c":73.85,"h":81.25,"l":73.55,"n":7249,"o":74.91,"t":"2025-06-20T04:00:00Z","v":359207,"vw":74.939194},{"c":74.99,"h":75.16,"l":72.8966,"n":5163,"o":73.72,"t":"2025-06-23T04:00:00Z","v":276293,"vw":74.424134},{"c":75.56,"h":76.13,"l":74.97,"n":5754,"o":75.79,"t":"2025-06-24T04:00:00Z","v":170534,"vw":75.712328},{"c":73.02,"h":76.755,"l":72.865,"n":6826,"o":75.47,"t":"2025-06-25T04:00:00Z","v":227866,"vw":73.765558},{"c":74.47,"h":74.47,"l":72.3,"n":6108,"o":73.23,"t":"2025-06-26T04:00:00Z","v":431031,"vw":73.657017},{"c":76.16,"h":76.535,"l":73.52,"n":7414,"o":74.35,"t":"2025-06-27T04:00:00Z","v":407725,"vw":75.71229},{"c":75.77,"h":76.48,"l":74.69,"n":5878,"o":76.23,"t":"2025-06-30T04:00:00Z","v":186437,"vw":75.688976},{"c":72.8,"h":76.09,"l":72.23,"n":9213,"o":75.29,"t":"2025-07-01T04:00:00Z","v":462660,"vw":73.572798},{"c":72.64,"h":73.495,"l":70.75,"n":7423,"o":72.86,"t":"2025-07-02T04:00:00Z","v":392522,"vw":72.562448},{"c":73.87,"h":74.15,"l":72.3894,"n":3794,"o":72.6,"t":"2025-07-03T04:00:00Z","v":122040,"vw":73.643199},{"c":72.27,"h":74.99,"l":72.01,"n":5873,"o":73.88,"t":"2025-07-07T04:00:00Z","v":260452,"vw":72.825052},{"c":71.37,"h":73.25,"l":70.61,"n":6612,"o":72.46,"t":"2025-07-08T04:00:00Z","v":276054,"vw":71.666231},{"c":72.51,"h":72.83,"l":70.06,"n":5989,"o":71.56,"t":"2025-07-09T04:00:00Z","v":279904,"vw":71.528109},{"c":72.67,"h":73.215,"l":70.8978,"n":6058,"o":71.59,"t":"2025-07-10T04:00:00Z","v":179349,"vw":72.322508},{"c":72.26,"h":72.72,"l":71.52,"n":4128,"o":72.68,"t":"2025-07-11T04:00:00Z","v":160317,"vw":72.227462},{"c":74.61,"h":74.775,"l":72.26,"n":6782,"o":72.66,"t":"2025-07-14T04:00:00Z","v":361735,"vw":73.910945},{"c":78.39,"h":78.57,"l":73.82,"n":11208,"o":74.19,"t":"2025-07-15T04:00:00Z","v":687626,"vw":76.474307},{"c":79.64,"h":80.43,"l":77.605,"n":10823,"o":79.42,"t":"2025-07-16T04:00:00Z","v":567703,"vw":79.572121},{"c":78.82,"h":80.13,"l":76.1902,"n":8290,"o":78.98,"t":"2025-07-17T04:00:00Z","v":501500,"vw":78.812018},{"c":78.14,"h":78.89,"l":76.66,"n":7616,"o":78.65,"t":"2025-07-18T04:00:00Z","v":435472,"vw":78.074093},{"c":78.57,"h":79.15,"l":77.64,"n":6011,"o":77.95,"t":"2025-07-21T04:00:00Z","v":203965,"vw":78.48822},{"c":78.05,"h":78.555,"l":75.5,"n":10844,"o":78.25,"t":"2025-07-22T04:00:00Z","v":465556,"vw":77.575146},{"c":79.71,"h":80.3323,"l":77.5,"n":9196,"o":77.87,"t":"2025-07-23T04:00:00Z","v":542390,"vw":79.221469},{"c":77.99,"h":79.45,"l":77.37,"n":9190,"o":79.39,"t":"2025-07-24T04:00:00Z","v":392612,"vw":78.315164},{"c":78.29,"h":79.9,"l":78,"n":7907,"o":78.39,"t":"2025-07-25T04:00:00Z","v":274702,"vw":78.420144},{"c":77.92,"h":78.3364,"l":76.99,"n":6161,"o":78.24,"t":"2025-07-28T04:00:00Z","v":377939,"vw":77.821944},{"c":79.68,"h":80.34,"l":78.13,"n":5797,"o":78.67,"t":"2025-07-29T04:00:00Z","v":266162,"vw":79.614897},{"c":82.56,"h":82.61,"l":79.7,"n":9568,"o":80.39,"t":"2025-07-30T04:00:00Z","v":460876,"vw":81.057615},{"c":82.94,"h":84.05,"l":81.96,"n":11671,"o":82.28,"t":"2025-07-31T04:00:00Z","v":462429,"vw":83.285074},{"c":80.96,"h":82.53,"l":80.46,"n":13392,"o":81.75,"t":"2025-08-01T04:00:00Z","v":495470,"vw":81.385723},{"c":81.79,"h":82.64,"l":80.82,"n":8140,"o":81.52,"t":"2025-08-04T04:00:00Z","v":261350,"vw":81.788294},{"c":81.14,"h":82.49,"l":79.28,"n":14315,"o":82.02,"t":"2025-08-05T04:00:00Z","v":630143,"vw":80.817493},{"c":92.68,"h":94.4,"l":81.5,"n":22834,"o":84.8,"t":"2025-08-06T04:00:00Z","v":961544,"vw":91.296773},{"c":94.14,"h":94.2,"l":89.65,"n":12680,"o":92.21,"t":"2025-08-07T04:00:00Z","v":455436,"vw":92.271991},{"c":96.76,"h":98.37,"l":94.795,"n":12016,"o":95.24,"t":"2025-08-08T04:00:00Z","v":348949,"vw":96.854858},{"c":97.77,"h":99.49,"l":95.82,"n":10874,"o":97.22,"t":"2025-08-11T04:00:00Z","v":460657,"vw":97.484364},{"c":98.98,"h":99.06,"l":94.5987,"n":14720,"o":97.41,"t":"2025-08-12T04:00:00Z","v":643665,"vw":97.179834},{"c":99.84,"h":100.995,"l":96.81,"n":11512,"o":99.64,"t":"2025-08-13T04:00:00Z","v":564561,"vw":99.065126},{"c":99.34,"h":102.9,"l":97.03,"n":7784,"o":99.79,"t":"2025-08-14T04:00:00Z","v":349520,"vw":99.911375},{"c":98.58,"h":100.07,"l":97.13,"n":7321,"o":99.08,"t":"2025-08-15T04:00:00Z","v":340606,"vw":98.763154},{"c":98.65,"h":99.06,"l":97.63,"n":6096,"o":98.58,"t":"2025-08-18T04:00:00Z","v":327728,"vw":98.595471},{"c":97.17,"h":98.39,"l":96.7,"n":7097,"o":98.27,"t":"2025-08-19T04:00:00Z","v":240677,"vw":97.283105},{"c":97.48,"h":98,"l":96.2625,"n":8359,"o":96.91,"t":"2025-08-20T04:00:00Z","v":315964,"vw":97.433807},{"c":99.25,"h":100.815,"l":96.77,"n":12602,"o":97,"t":"2025-08-21T04:00:00Z","v":728125,"vw":98.746651},{"c":98.91,"h":100.35,"l":98.115,"n":9704,"o":99.4,"t":"2025-08-22T04:00:00Z","v":372302,"vw":99.151537},{"c":97.17,"h":98.74,"l":96.695,"n":7001,"o":98.74,"t":"2025-08-25T04:00:00Z","v":244443,"vw":97.312353},{"c":98.95,"h":98.97,"l":96.42,"n":9317,"o":97.54,"t":"2025-08-26T04:00:00Z","v":486120,"vw":98.241064},{"c":98.49,"h":98.7412,"l":97.065,"n":7296,"o":98.1,"t":"2025-08-27T04:00:00Z","v":309749,"vw":98.060858},{"c":99.91,"h":101.25,"l":97.84,"n":10306,"o":98.64,"t":"2025-08-28T04:00:00Z","v":470316,"vw":99.890121},{"c":99.5,"h":100.5,"l":97.2,"n":10115,"o":100.5,"t":"2025-08-29T04:00:00Z","v":423846,"vw":98.803018},{"c":99.26,"h":100.07,"l":95.8,"n":8330,"o":98.22,"t":"2025-09-02T04:00:00Z","v":328227,"vw":99.187643},{"c":96.99,"h":101,"l":95.595,"n":8883,"o":98.76,"t":"2025-09-03T04:00:00Z","v":315616,"vw":97.512943},{"c":98.82,"h":98.98,"l":97.065,"n":7304,"o":97.63,"t":"2025-09-04T04:00:00Z","v":285705,"vw":98.466792},{"c":100.9,"h":101.3999,"l":97.45,"n":6107,"o":99.27,"t":"2025-09-05T04:00:00Z","v":181943,"vw":100.005199},{"c":98.61,"h":101.95,"l":98.36,"n":6879,"o":101.56,"t":"2025-09-08T04:00:00Z","v":209553,"vw":99.400787},{"c":99.51,"h":99.76,"l":97.12,"n":6311,"o":98.24,"t":"2025-09-09T04:00:00Z","v":221081,"vw":98.791807},{"c":98.18,"h":100,"l":97.48,"n":4893,"o":99.47,"t":"2025-09-10T04:00:00Z","v":168300,"vw":98.351786},{"c":100.68,"h":101.04,"l":98.22,"n":6007,"o":98.83,"t":"2025-09-11T04:00:00Z","v":200736,"vw":100.192894},{"c":102.34,"h":102.765,"l":100.39,"n":7432,"o":100.59,"t":"2025-09-12T04:00:00Z","v":307715,"vw":101.985583},{"c":102.93,"h":104.7604,"l":102.29,"n":11086,"o":103,"t":"2025-09-15T04:00:00Z","v":336543,"vw":103.170491},{"c":102.46,"h":103.3032,"l":100.47,"n":8453,"o":102.24,"t":"2025-09-16T04:00:00Z","v":252264,"vw":102.285624},{"c":101.96,"h":104.25,"l":100.6,"n":10431,"o":102.47,"t":"2025-09-17T04:00:00Z","v":358590,"vw":101.889174},{"c":102.01,"h":103.865,"l":101.465,"n":7264,"o":101.54,"t":"2025-09-18T04:00:00Z","v":238222,"vw":102.363589},{"c":102.2,"h":103.1456,"l":101.1,"n":8252,"o":102.23,"t":"2025-09-19T04:00:00Z","v":839873,"vw":102.143063},{"c":102.2,"h":104.28,"l":100.72,"n":9190,"o":102.01,"t":"2025-09-22T04:00:00Z","v":313884,"vw":102.244313},{"c":102.95,"h":104.065,"l":101.465,"n":6916,"o":101.99,"t":"2025-09-23T04:00:00Z","v":222078,"vw":103.047078},{"c":96.99,"h":102.92,"l":94.83,"n":10902,"o":102.91,"t":"2025-09-24T04:00:00Z","v":546393,"vw":97.725327},{"c":98.02,"h":99.21,"l":96.235,"n":9835,"o":97.08,"t":"2025-09-25T04:00:00Z","v":355028,"vw":98.2205},{"c":98.03,"h":98.55,"l":96,"n":7923,"o":98.55,"t":"2025-09-26T04:00:00Z","v":276477,"vw":97.271654},{"c":96.74,"h":99.9999,"l":96.26,"n":7610,"o":97.85,"t":"2025-09-29T04:00:00Z","v":332387,"vw":96.971647},{"c":98.86,"h":99.4,"l":97.04,"n":6659,"o":97.04,"t":"2025-09-30T04:00:00Z","v":238998,"vw":98.703688},{"c":97.41,"h":99.78,"l":96.21,"n":7196,"o":98.23,"t":"2025-10-01T04:00:00Z","v":265298,"vw":97.299054},{"c":96.69,"h":99.65,"l":95.24,"n":7160,"o":96.9,"t":"2025-10-02T04:00:00Z","v":286192,"vw":96.629875},{"c":88.41,"h":98.185,"l":86.41,"n":17645,"o":96.73,"t":"2025-10-03T04:00:00Z","v":707412,"vw":89.688303},{"c":89.32,"h":89.49,"l":86.2022,"n":11327,"o":87.91,"t":"2025-10-06T04:00:00Z","v":539549,"vw":88.283077},{"c":89.64,"h":91.28,"l":86.87,"n":11260,"o":89.18,"t":"2025-10-07T04:00:00Z","v":431553,"vw":90.045537},{"c":85.12,"h":91.1825,"l":83.16,"n":15162,"o":90.26,"t":"2025-10-08T04:00:00Z","v":563206,"vw":85.041362},{"c":86.54,"h":87.33,"l":84.43,"n":8805,"o":85.92,"t":"2025-10-09T04:00:00Z","v":314726,"vw":86.371014},{"c":88.33,"h":94.17,"l":85.2,"n":12990,"o":86.19,"t":"2025-10-10T04:00:00Z","v":610656,"vw":88.378405},{"c":89.75,"h":89.8499,"l":87.67,"n":6980,"o":88.48,"t":"2025-10-13T04:00:00Z","v":245320,"vw":89.259603},{"c":91.07,"h":91.715,"l":89.27,"n":7743,"o":89.27,"t":"2025-10-14T04:00:00Z","v":301210,"vw":90.772735},{"c":91.53,"h":93.97,"l":90.1,"n":7128,"o":90.1,"t":"2025-10-15T04:00:00Z","v":274210,"vw":91.94194},{"c":90.51,"h":92.57,"l":89.61,"n":6416,"o":91.63,"t":"2025-10-16T04:00:00Z","v":326278,"vw":90.834465},{"c":90.79,"h":92.81,"l":90.55,"n":8404,"o":91.14,"t":"2025-10-17T04:00:00Z","v":264592,"vw":91.419141},{"c":87.68,"h":93.57,"l":87.46,"n":7622,"o":91.54,"t":"2025-10-20T04:00:00Z","v":326594,"vw":88.940407},{"c":85.37,"h":87.735,"l":82.69,"n":12220,"o":87.18,"t":"2025-10-21T04:00:00Z","v":647525,"vw":84.880846},{"c":87.68,"h":88,"l":85.8,"n":9624,"o":86.18,"t":"2025-10-22T04:00:00Z","v":384788,"vw":87.365848},{"c":87.76,"h":88.83,"l":86.04,"n":6400,"o":87.63,"t":"2025-10-23T04:00:00Z","v":166326,"vw":87.47103},{"c":91.16,"h":91.79,"l":87.92,"n":6643,"o":88.1,"t":"2025-10-24T04:00:00Z","v":201273,"vw":90.580315},{"c":88.87,"h":91.98,"l":88.59,"n":5677,"o":91.12,"t":"2025-10-27T04:00:00Z","v":149975,"vw":89.592398},{"c":88.85,"h":89.675,"l":87.0601,"n":6161,"o":88,"t":"2025-10-28T04:00:00Z","v":202776,"vw":88.495754},{"c":88.16,"h":90.84,"l":86.71,"n":6643,"o":88.31,"t":"2025-10-29T04:00:00Z","v":250968,"vw":88.802814},{"c":89.94,"h":90,"l":86.95,"n":8568,"o":88.28,"t":"2025-10-30T04:00:00Z","v":380915,"vw":89.081339},{"c":89.9,"h":93.65,"l":89.14,"n":8505,"o":89.77,"t":"2025-10-31T04:00:00Z","v":360047,"vw":90.216033},{"c":93.64,"h":95.66,"l":88.88,"n":13451,"o":90.31,"t":"2025-11-03T05:00:00Z","v":719092,"vw":93.947731},{"c":95.18,"h":96.63,"l":90.0201,"n":18640,"o":93.15,"t":"2025-11-04T05:00:00Z","v":1121946,"vw":94.970586},{"c":101.16,"h":110.55,"l":94.495,"n":25172,"o":110.33,"t":"2025-11-05T05:00:00Z","v":1459277,"vw":100.368978},{"c":100.19,"h":107,"l":100.07,"n":11476,"o":102.2,"t":"2025-11-06T05:00:00Z","v":483912,"vw":102.04215},{"c":103,"h":103.12,"l":99.93,"n":12296,"o":100.99,"t":"2025-11-07T05:00:00Z","v":557173,"vw":101.968903},{"c":101.64,"h":105.59,"l":101.55,"n":8436,"o":103.77,"t":"2025-11-10T05:00:00Z","v":410137,"vw":102.514012},{"c":100.49,"h":102.26,"l":99.3,"n":7586,"o":101.5,"t":"2025-11-11T05:00:00Z","v":280472,"vw":100.124619},{"c":100.21,"h":101.71,"l":99.03,"n":6602,"o":100.49,"t":"2025-11-12T05:00:00Z","v":238426,"vw":100.115864},{"c":97.96,"h":100.99,"l":97.22,"n":7535,"o":100.99,"t":"2025-11-13T05:00:00Z","v":256588,"vw":98.860197},{"c":101.22,"h":101.26,"l":97.01,"n":6959,"o":97.01,"t":"2025-11-14T05:00:00Z","v":285530,"vw":99.67212},{"c":100.9,"h":102.23,"l":100.05,"n":6260,"o":101.03,"t":"2025-11-17T05:00:00Z","v":224319,"vw":101.003043},{"c":101.5,"h":103.61,"l":99.26,"n":7021,"o":100.39,"t":"2025-11-18T05:00:00Z","v":239521,"vw":101.749809},{"c":101.98,"h":103,"l":100.36,"n":6490,"o":102.03,"t":"2025-11-19T05:00:00Z","v":229368,"vw":101.823471},{"c":97.93,"h":103.01,"l":97.84,"n":8046,"o":103,"t":"2025-11-20T05:00:00Z","v":275877,"vw":99.061951},{"c":97.45,"h":99.99,"l":96.7357,"n":10466,"o":98.89,"t":"2025-11-21T05:00:00Z","v":460763,"vw":97.823213},{"c":96.84,"h":99.95,"l":95.75,"n":6633,"o":96.43,"t":"2025-11-24T05:00:00Z","v":218713,"vw":97.208284},{"c":98.76,"h":100.375,"l":96.81,"n":6489,"o":96.81,"t":"2025-11-25T05:00:00Z","v":346494,"vw":98.8205},{"c":99.56,"h":101.4,"l":98.54,"n":5537,"o":99.55,"t":"2025-11-26T05:00:00Z","v":166099,"vw":100.038693},{"c":100.16,"h":101.58,"l":99.27,"n":2837,"o":99.33,"t":"2025-11-28T05:00:00Z","v":82623,"vw":100.092571},{"c":99.08,"h":100.155,"l":98.74,"n":4608,"o":99.8,"t":"2025-12-01T05:00:00Z","v":152508,"vw":99.176463},{"c":97.9,"h":99.18,"l":97.195,"n":5394,"o":99.18,"t":"2025-12-02T05:00:00Z","v":181621,"vw":97.8889},{"c":97.57,"h":99.04,"l":97.01,"n":4738,"o":98.82,"t":"2025-12-03T05:00:00Z","v":153700,"vw":97.869813},{"c":98.68,"h":99.4,"l":96.1471,"n":6512,"o":96.8,"t":"2025-12-04T05:00:00Z","v":183717,"vw":98.392258},{"c":100.84,"h":100.91,"l":98.78,"n":4922,"o":99.68,"t":"2025-12-05T05:00:00Z","v":137465,"vw":100.441588},{"c":101.47,"h":103.0953,"l":99.8,"n":8858,"o":101.24,"t":"2025-12-08T05:00:00Z","v":433301,"vw":101.569106},{"c":102.56,"h":102.89,"l":100.16,"n":6899,"o":101.23,"t":"2025-12-09T05:00:00Z","v":214757,"vw":102.157337},{"c":102.15,"h":104.26,"l":102.12,"n":7792,"o":103,"t":"2025-12-10T05:00:00Z","v":391525,"vw":102.73144},{"c":104.65,"h":106.75,"l":102.48,"n":9705,"o":102.48,"t":"2025-12-11T05:00:00Z","v":505554,"vw":104.639912},{"c":105.36,"h":105.51,"l":102,"n":5388,"o":105.39,"t":"2025-12-12T05:00:00Z","v":328414,"vw":104.951069},{"c":109.61,"h":111.6,"l":104.105,"n":11783,"o":105.96,"t":"2025-12-15T05:00:00Z","v":681094,"vw":109.278175},{"c":110.86,"h":110.99,"l":108.222,"n":9966,"o":109.18,"t":"2025-12-16T05:00:00Z","v":599941,"vw":110.10549},{"c":109.14,"h":113.305,"l":109.05,"n":13662,"o":110.97,"t":"2025-12-17T05:00:00Z","v":614509,"vw":110.888207},{"c":109.03,"h":110,"l":108.34,"n":8197,"o":108.56,"t":"2025-12-18T05:00:00Z","v":275421,"vw":109.162788},{"c":109.22,"h":111.7,"l":106.57,"n":9965,"o":108.67,"t":"2025-12-19T05:00:00Z","v":768731,"vw":109.580024},{"c":105.76,"h":110,"l":104.42,"n":8377,"o":109,"t":"2025-12-22T05:00:00Z","v":460651,"vw":106.012757},{"c":107,"h":108.355,"l":104.24,"n":10910,"o":105.56,"t":"2025-12-23T05:00:00Z","v":613272,"vw":106.770035},{"c":107.58,"h":109.75,"l":106.69,"n":6198,"o":107.55,"t":"2025-12-24T05:00:00Z","v":289470,"vw":107.917958},{"c":106.32,"h":111.7,"l":105.668,"n":7119,"o":108.02,"t":"2025-12-26T05:00:00Z","v":341130,"vw":106.419462},{"c":106.68,"h":106.87,"l":104.12,"n":5238,"o":106.31,"t":"2025-12-29T05:00:00Z","v":201157,"vw":106.416211},{"c":108.01,"h":108.87,"l":104.9664,"n":5782,"o":106.81,"t":"2025-12-30T05:00:00Z","v":372046,"vw":107.765019},{"c":108.4,"h":109.08,"l":107.51,"n":5114,"o":107.89,"t":"2025-12-31T05:00:00Z","v":171044,"vw":108.423683},{"c":110.24,"h":111.95,"l":108.09,"n":11509,"o":109,"t":"2026-01-02T05:00:00Z","v":468122,"vw":110.029414},{"c":108.16,"h":110.8799,"l":105.95,"n":8594,"o":110,"t":"2026-01-05T05:00:00Z","v":376746,"vw":107.635414},{"c":103.21,"h":108.405,"l":101.66,"n":10788,"o":108,"t":"2026-01-06T05:00:00Z","v":390093,"vw":103.306252},{"c":103.25,"h":104.555,"l":101.57,"n":6254,"o":103.03,"t":"2026-01-07T05:00:00Z","v":234323,"vw":103.251595},{"c":102.87,"h":104.7,"l":102.38,"n":6801,"o":103.38,"t":"2026-01-08T05:00:00Z","v":229933,"vw":102.988218},{"c":109.97,"h":110.63,"l":103.315,"n":10413,"o":103.47,"t":"2026-01-09T05:00:00Z","v":648259,"vw":108.864101},{"c":109.92,"h":111.72,"l":108.06,"n":9845,"o":109.21,"t":"2026-01-12T05:00:00Z","v":491411,"vw":109.867748},{"c":110.96,"h":111.23,"l":108.31,"n":8641,"o":109.41,"t":"2026-01-13T05:00:00Z","v":391718,"vw":110.275722},{"c":115.34,"h":115.8399,"l":111.31,"n":9475,"o":111.83,"t":"2026-01-14T05:00:00Z","v":360589,"vw":114.727702},{"c":118.01,"h":118.615,"l":112.94,"n":8814,"o":114.92,"t":"2026-01-15T05:00:00Z","v":396047,"vw":117.824361},{"c":118.95,"h":119.25,"l":117.21,"n":7658,"o":118.11,"t":"2026-01-16T05:00:00Z","v":225790,"vw":118.727125},{"c":117.52,"h":119.24,"l":117.1382,"n":6430,"o":118.41,"t":"2026-01-20T05:00:00Z","v":173791,"vw":117.773298},{"c":118.01,"h":118.13,"l":114.31,"n":6916,"o":117.45,"t":"2026-01-21T05:00:00Z","v":217345,"vw":117.529068},{"c":118.19,"h":119.23,"l":114.99,"n":10471,"o":118.37,"t":"2026-01-22T05:00:00Z","v":375468,"vw":117.439435},{"c":117.68,"h":118.255,"l":116.11,"n":5692,"o":117.69,"t":"2026-01-23T05:00:00Z","v":184070,"vw":117.547895},{"c":120.33,"h":120.65,"l":117.11,"n":6313,"o":118.44,"t":"2026-01-26T05:00:00Z","v":191533,"vw":119.48211},{"c":121.87,"h":122.355,"l":120.205,"n":5585,"o":120.89,"t":"2026-01-27T05:00:00Z","v":183250,"vw":121.218247},{"c":124.49,"h":124.73,"l":120.2217,"n":8954,"o":121.23,"t":"2026-01-28T05:00:00Z","v":280410,"vw":123.470664},{"c":121.34,"h":124.5,"l":119.04,"n":7045,"o":123.57,"t":"2026-01-29T05:00:00Z","v":247568,"vw":121.05001},{"c":121.15,"h":121.97,"l":117.87,"n":8622,"o":118.79,"t":"2026-01-30T05:00:00Z","v":261200,"vw":121.036603},{"c":125.07,"h":125.91,"l":120.94,"n":9520,"o":122.33,"t":"2026-02-02T05:00:00Z","v":304445,"vw":124.789908},{"c":126.67,"h":129.1099,"l":124.084,"n":9623,"o":125.45,"t":"2026-02-03T05:00:00Z","v":406912,"vw":126.943005},{"c":127.13,"h":129.35,"l":123.98,"n":12991,"o":128.07,"t":"2026-02-04T05:00:00Z","v":475499,"vw":126.833103},{"c":125.25,"h":129.94,"l":123.99,"n":10797,"o":128.63,"t":"2026-02-05T05:00:00Z","v":343200,"vw":126.360182},{"c":129.97,"h":130.69,"l":126.5,"n":9627,"o":126.5,"t":"2026-02-06T05:00:00Z","v":289724,"vw":129.349334},{"c":126.6,"h":129.35,"l":126.1,"n":7756,"o":129.35,"t":"2026-02-09T05:00:00Z","v":254927,"vw":126.951343},{"c":127.46,"h":127.66,"l":123.75,"n":5648,"o":125.74,"t":"2026-02-10T05:00:00Z","v":174395,"vw":126.539307},{"c":127.94,"h":130,"l":127.53,"n":4633,"o":128.61,"t":"2026-02-11T05:00:00Z","v":124040,"vw":128.37699},{"c":129.13,"h":131.765,"l":127.76,"n":5874,"o":129,"t":"2026-02-12T05:00:00Z","v":173497,"vw":129.947017},{"c":131.77,"h":133.365,"l":128.46,"n":5749,"o":128.75,"t":"2026-02-13T05:00:00Z","v":146815,"vw":131.514057},{"c":132.62,"h":133.26,"l":129.47,"n":6519,"o":131.47,"t":"2026-02-17T05:00:00Z","v":216498,"vw":132.058729},{"c":132.61,"h":136.61,"l":131.87,"n":7655,"o":132.68,"t":"2026-02-18T05:00:00Z","v":187531,"vw":133.287225},{"c":132.29,"h":134.95,"l":129.89,"n":7156,"o":130.33,"t":"2026-02-19T05:00:00Z","v":300871,"vw":131.39554},{"c":135.52,"h":136.85,"l":131.3601,"n":7481,"o":132.85,"t":"2026-02-20T05:00:00Z","v":193546,"vw":134.960158},{"c":135.73,"h":137.9905,"l":133.89,"n":9269,"o":135.56,"t":"2026-02-23T05:00:00Z","v":223839,"vw":135.980535},{"c":136.92,"h":137.69,"l":134.3301,"n":5405,"o":135.18,"t":"2026-02-24T05:00:00Z","v":128969,"vw":136.545001},{"c":142.98,"h":143.98,"l":134.805,"n":9099,"o":136.75,"t":"2026-02-25T05:00:00Z","v":418260,"vw":142.033331},{"c":141.86,"h":146.9,"l":140.4401,"n":8081,"o":145.55,"t":"2026-02-26T05:00:00Z","v":275491,"vw":142.693675},{"c":136.99,"h":142.8,"l":136.6,"n":11139,"o":140.76,"t":"2026-02-27T05:00:00Z","v":415870,"vw":138.273908},{"c":108.51,"h":118.715,"l":104.58,"n":27659,"o":109.67,"t":"2026-03-02T05:00:00Z","v":1490213,"vw":110.489202},{"c":107.57,"h":110.32,"l":104,"n":17670,"o":105.92,"t":"2026-03-03T05:00:00Z","v":790161,"vw":107.74669},{"c":97.58,"h":108.24,"l":96.96,"n":21855,"o":107.29,"t":"2026-03-04T05:00:00Z","v":1064899,"vw":99.911145},{"c":92.4,"h":96.85,"l":91.735,"n":14486,"o":95.33,"t":"2026-03-05T05:00:00Z","v":705219,"vw":93.122616},{"c":91.66,"h":93.27,"l":88.6303,"n":11452,"o":90.76,"t":"2026-03-06T05:00:00Z","v":521059,"vw":91.476639},{"c":92.88,"h":93.255,"l":85.4,"n":14367,"o":89.35,"t":"2026-03-09T04:00:00Z","v":586092,"vw":90.346329},{"c":91.31,"h":93.6,"l":90.665,"n":10532,"o":92.53,"t":"2026-03-10T04:00:00Z","v":401726,"vw":91.82345},{"c":90.85,"h":91.85,"l":88.2787,"n":9590,"o":89.95,"t":"2026-03-11T04:00:00Z","v":371365,"vw":90.002993},{"c":88.96,"h":89.79,"l":87.42,"n":9334,"o":89.15,"t":"2026-03-12T04:00:00Z","v":308478,"vw":88.92026},{"c":90.62,"h":91.85,"l":88.47,"n":8846,"o":90,"t":"2026-03-13T04:00:00Z","v":366699,"vw":90.676119},{"c":92.42,"h":94.115,"l":91.19,"n":12432,"o":91.46,"t":"2026-03-16T04:00:00Z","v":446990,"vw":92.514429},{"c":92.67,"h":93.82,"l":91.59,"n":10563,"o":93.31,"t":"2026-03-17T04:00:00Z","v":394056,"vw":92.627072},{"c":88.74,"h":92.175,"l":88.49,"n":10465,"o":91.95,"t":"2026-03-18T04:00:00Z","v":425664,"vw":89.911191},{"c":85.45,"h":88.48,"l":83.18,"n":11078,"o":88.48,"t":"2026-03-19T04:00:00Z","v":515581,"vw":85.49233},{"c":84.91,"h":86.69,"l":83.59,"n":10523,"o":84.92,"t":"2026-03-20T04:00:00Z","v":744606,"vw":84.870233},{"c":87.25,"h":88.37,"l":84.85,"n":11688,"o":86.47,"t":"2026-03-23T04:00:00Z","v":571744,"vw":86.674908},{"c":86.83,"h":89.55,"l":83.4,"n":6948,"o":86.3,"t":"2026-03-24T04:00:00Z","v":247245,"vw":87.033747},{"c":88.39,"h":92.77,"l":88.05,"n":10068,"o":89.1,"t":"2026-03-25T04:00:00Z","v":363944,"vw":88.529102},{"c":84.56,"h":87.82,"l":84.46,"n":8203,"o":87.6,"t":"2026-03-26T04:00:00Z","v":317426,"vw":85.214378},{"c":85.37,"h":86.99,"l":84,"n":7317,"o":85.15,"t":"2026-03-27T04:00:00Z","v":218854,"vw":85.463081},{"c":86.22,"h":86.73,"l":84.54,"n":8088,"o":86.53,"t":"2026-03-30T04:00:00Z","v":241891,"vw":85.97672},{"c":86.79,"h":88.32,"l":86.07,"n":8253,"o":87.4,"t":"2026-03-31T04:00:00Z","v":284285,"vw":87.028659},{"c":74.25,"h":85.11,"l":65.8,"n":35586,"o":85.11,"t":"2026-04-01T04:00:00Z","v":2193314,"vw":72.73093},{"c":72.16,"h":74.7799,"l":70.539,"n":14861,"o":72.12,"t":"2026-04-02T04:00:00Z","v":613946,"vw":72.912245},{"c":74.69,"h":75.22,"l":72.18,"n":11821,"o":72.45,"t":"2026-04-06T04:00:00Z","v":497592,"vw":74.326528},{"c":71.59,"h":74.33,"l":71.305,"n":12476,"o":73.62,"t":"2026-04-07T04:00:00Z","v":685276,"vw":71.928911},{"c":74.29,"h":74.41,"l":72.36,"n":9505,"o":73.39,"t":"2026-04-08T04:00:00Z","v":546452,"vw":73.717208},{"c":81.83,"h":82.19,"l":72.87,"n":15176,"o":72.87,"t":"2026-04-09T04:00:00Z","v":770729,"vw":79.586595},{"c":83.56,"h":83.57,"l":79.195,"n":11709,"o":81.62,"t":"2026-04-10T04:00:00Z","v":491831,"vw":81.75146},{"c":83.24,"h":83.66,"l":81.42,"n":8302,"o":82.57,"t":"2026-04-13T04:00:00Z","v":304371,"vw":82.924085},{"c":81.51,"h":83.66,"l":81,"n":7328,"o":83.23,"t":"2026-04-14T04:00:00Z","v":221609,"vw":81.740533},{"c":80.99,"h":82.8,"l":80.33,"n":8524,"o":81.08,"t":"2026-04-15T04:00:00Z","v":289994,"vw":81.186783},{"c":79.35,"h":82.26,"l":78.91,"n":7445,"o":80.76,"t":"2026-04-16T04:00:00Z","v":284172,"vw":79.819775},{"c":81.43,"h":81.45,"l":79.36,"n":8620,"o":79.84,"t":"2026-04-17T04:00:00Z","v":392294,"vw":80.786632},{"c":84.54,"h":84.935,"l":79.83,"n":10543,"o":81.34,"t":"2026-04-20T04:00:00Z","v":577337,"vw":83.412318},{"c":70.59,"h":83.81,"l":70.42,"n":16848,"o":83.81,"t":"2026-04-21T04:00:00Z","v":1083787,"vw":74.044645},{"c":71.91,"h":73.5,"l":68.0801,"n":16448,"o":70.82,"t":"2026-04-22T04:00:00Z","v":908144,"vw":70.68203},{"c":75.2,"h":76.48,"l":70.79,"n":12236,"o":72,"t":"2026-04-23T04:00:00Z","v":463870,"vw":74.239382},{"c":78.27,"h":78.3,"l":74.98,"n":8046,"o":74.98,"t":"2026-04-24T04:00:00Z","v":334461,"vw":77.587851},{"c":79.88,"h":80.85,"l":77.45,"n":10586,"o":77.45,"t":"2026-04-27T04:00:00Z","v":337421,"vw":79.868359},{"c":77.42,"h":80.99,"l":77.22,"n":8613,"o":80.83,"t":"2026-04-28T04:00:00Z","v":301502,"vw":77.857075},{"c":77.18,"h":77.815,"l":75.47,"n":9253,"o":77,"t":"2026-04-29T04:00:00Z","v":420043,"vw":77.047265},{"c":80.68,"h":80.69,"l":77,"n":9194,"o":77.81,"t":"2026-04-30T04:00:00Z","v":418924,"vw":79.66939},{"c":82.6,"h":83.5,"l":80.675,"n":9955,"o":81.6,"t":"2026-05-01T04:00:00Z","v":324022,"vw":82.296072},{"c":81.66,"h":84,"l":80,"n":8904,"o":81.86,"t":"2026-05-04T04:00:00Z","v":559152,"vw":81.564771},{"c":80.95,"h":85.98,"l":78.89,"n":14211,"o":82.39,"t":"2026-05-05T04:00:00Z","v":669590,"vw":82.275787},{"c":81.26,"h":84.01,"l":81.1,"n":9544,"o":81.99,"t":"2026-05-06T04:00:00Z","v":375322,"vw":81.899366},{"c":90.22,"h":93.75,"l":83.51,"n":17523,"o":87.1,"t":"2026-05-07T04:00:00Z","v":923276,"vw":88.869934},{"c":93.42,"h":98.86,"l":89.49,"n":16766,"o":92.82,"t":"2026-05-08T04:00:00Z","v":941293,"vw":93.410659},{"c":92.71,"h":96.96,"l":91.54,"n":13284,"o":92.43,"t":"2026-05-11T04:00:00Z","v":536773,"vw":93.934637},{"c":92.96,"h":94.821,"l":90.63,"n":10365,"o":92.7,"t":"2026-05-12T04:00:00Z","v":394666,"vw":93.019593},{"c":89.8,"h":94.195,"l":89.5,"n":11606,"o":93.02,"t":"2026-05-13T04:00:00Z","v":413550,"vw":91.150408},{"c":91.24,"h":92.505,"l":88.8144,"n":8340,"o":89.57,"t":"2026-05-14T04:00:00Z","v":308980,"vw":91.229062},{"c":89.56,"h":92,"l":89.34,"n":7589,"o":90.75,"t":"2026-05-15T04:00:00Z","v":311388,"vw":90.098834},{"c":89.14,"h":92.13,"l":88.2301,"n":9553,"o":89.7,"t":"2026-05-18T04:00:00Z","v":320082,"vw":89.419551},{"c":89.24,"h":90.03,"l":86.79,"n":8932,"o":89.19,"t":"2026-05-19T04:00:00Z","v":250478,"vw":89.053147},{"c":91.2,"h":92.57,"l":88.0401,"n":11707,"o":89.12,"t":"2026-05-20T04:00:00Z","v":663708,"vw":91.063405},{"c":91.52,"h":91.53,"l":88.86,"n":9965,"o":90.07,"t":"2026-05-21T04:00:00Z","v":609725,"vw":90.698667},{"c":89.99,"h":91.755,"l":89.1289,"n":7311,"o":91.51,"t":"2026-05-22T04:00:00Z","v":266022,"vw":89.976654},{"c":89.31,"h":91.24,"l":88.3325,"n":7987,"o":91.24,"t":"2026-05-26T04:00:00Z","v":416851,"vw":89.420883},{"c":89.99,"h":90.77,"l":88.76,"n":6506,"o":89.69,"t":"2026-05-27T04:00:00Z","v":295032,"vw":89.991055},{"c":88.35,"h":89.4899,"l":86.24,"n":6622,"o":88.9,"t":"2026-05-28T04:00:00Z","v":221418,"vw":88.495565},{"c":84.93,"h":88.789,"l":84.76,"n":6542,"o":87.31,"t":"2026-05-29T04:00:00Z","v":299350,"vw":85.242135},{"c":82.07,"h":85.3,"l":80.91,"n":10065,"o":83.3,"t":"2026-06-01T04:00:00Z","v":422666,"vw":82.522795},{"c":82.45,"h":82.775,"l":80.75,"n":6860,"o":80.92,"t":"2026-06-02T04:00:00Z","v":209768,"vw":82.25677},{"c":86.24,"h":86.24,"l":80.54,"n":8358,"o":81.27,"t":"2026-06-03T04:00:00Z","v":440583,"vw":84.552671},{"c":87.66,"h":88.25,"l":84.565,"n":10514,"o":86.61,"t":"2026-06-04T04:00:00Z","v":447861,"vw":87.327201},{"c":86.55,"h":88.67,"l":86.11,"n":9217,"o":88.1,"t":"2026-06-05T04:00:00Z","v":409627,"vw":87.58084},{"c":84.29,"h":87.7213,"l":83.87,"n":7283,"o":86.96,"t":"2026-06-08T04:00:00Z","v":368239,"vw":84.720228},{"c":81.11,"h":85.977,"l":81.05,"n":10352,"o":85.43,"t":"2026-06-09T04:00:00Z","v":405783,"vw":82.320255},{"c":80.06,"h":82.8,"l":79.15,"n":9659,"o":81.89,"t":"2026-06-10T04:00:00Z","v":476241,"vw":80.373937},{"c":80.93,"h":82.235,"l":79.37,"n":9531,"o":80.83,"t":"2026-06-11T04:00:00Z","v":356410,"vw":81.107892},{"c":82.55,"h":83.77,"l":80.555,"n":11062,"o":81.09,"t":"2026-06-12T04:00:00Z","v":663881,"vw":82.40777},{"c":82.05,"h":84.49,"l":80.68,"n":12345,"o":83.41,"t":"2026-06-15T04:00:00Z","v":941983,"vw":82.201217},{"c":83.73,"h":84.56,"l":81,"n":13094,"o":82.77,"t":"2026-06-16T04:00:00Z","v":825967,"vw":83.302077},{"c":79.56,"h":83.42,"l":79.36,"n":8589,"o":83.29,"t":"2026-06-17T04:00:00Z","v":355247,"vw":80.512608},{"c":82.02,"h":82.18,"l":78.49,"n":9271,"o":79.76,"t":"2026-06-18T04:00:00Z","v":721725,"vw":81.538734},{"c":75.45,"h":81.985,"l":75.3,"n":8518,"o":81.02,"t":"2026-06-22T04:00:00Z","v":506632,"vw":76.429775},{"c":80.18,"h":81.12,"l":75.03,"n":13258,"o":76.09,"t":"2026-06-23T04:00:00Z","v":680604,"vw":79.22342},{"c":84.74,"h":84.75,"l":79.78,"n":10983,"o":80.84,"t":"2026-06-24T04:00:00Z","v":585137,"vw":83.282687},{"c":83.9,"h":86.53,"l":83.47,"n":9366,"o":83.47,"t":"2026-06-25T04:00:00Z","v":407043,"vw":85.01016},{"c":87.02,"h":88.125,"l":83.13,"n":9782,"o":83.83,"t":"2026-06-26T04:00:00Z","v":916263,"vw":86.10373},{"c":84.56,"h":87.19,"l":83.07,"n":7933,"o":87.1,"t":"2026-06-29T04:00:00Z","v":262027,"vw":84.415331},{"c":84.81,"h":86.97,"l":82.5,"n":8098,"o":83.7,"t":"2026-06-30T04:00:00Z","v":392274,"vw":84.846333},{"c":87.37,"h":89.255,"l":83.67,"n":8939,"o":84.6,"t":"2026-07-01T04:00:00Z","v":396207,"vw":87.676684},{"c":85.94,"h":89.515,"l":84.41,"n":8596,"o":88.68,"t":"2026-07-02T04:00:00Z","v":457598,"vw":85.542353},{"c":85.54,"h":89.0899,"l":85,"n":6760,"o":86.31,"t":"2026-07-06T04:00:00Z","v":440065,"vw":85.780857},{"c":87.61,"h":88.5799,"l":85.771,"n":5145,"o":86.82,"t":"2026-07-07T04:00:00Z","v":151784,"vw":87.23742},{"c":88.04,"h":90.0493,"l":86.87,"n":7313,"o":87.12,"t":"2026-07-08T04:00:00Z","v":339271,"vw":88.228908},{"c":88.05,"h":89.12,"l":87,"n":6218,"o":87.8,"t":"2026-07-09T04:00:00Z","v":177241,"vw":87.95683},{"c":87.65,"h":89.05,"l":86.42,"n":6288,"o":88,"t":"2026-07-10T04:00:00Z","v":142876,"vw":87.611637},{"c":80.92,"h":88,"l":79.92,"n":9378,"o":87.68,"t":"2026-07-13T04:00:00Z","v":381555,"vw":81.755677},{"c":79.99,"h":82.75,"l":79.24,"n":8966,"o":82.13,"t":"2026-07-14T04:00:00Z","v":373169,"vw":80.328445},{"c":79.92,"h":81.75,"l":76.517,"n":5249,"o":79.26,"t":"2026-07-15T04:00:00Z","v":156472,"vw":80.481959},{"c":83.4,"h":84.42,"l":79.92,"n":6623,"o":80.43,"t":"2026-07-16T04:00:00Z","v":229722,"vw":83.183818},{"c":82.84,"h":84.514,"l":82.345,"n":5713,"o":83.51,"t":"2026-07-17T04:00:00Z","v":151373,"vw":83.000637},{"c":80.62,"h":84.345,"l":80.49,"n":4867,"o":83.39,"t":"2026-07-20T04:00:00Z","v":167106,"vw":81.280029},{"c":79.56,"h":82.9841,"l":78.82,"n":7535,"o":80.7,"t":"2026-07-21T04:00:00Z","v":305171,"vw":79.634798},{"c":78.39,"h":82.92,"l":76.22,"n":12304,"o":81.29,"t":"2026-07-22T04:00:00Z","v":573524,"vw":78.545112},{"c":73.1,"h":77,"l":71.22,"n":15851,"o":76.52,"t":"2026-07-23T04:00:00Z","v":776808,"vw":73.243216},{"c":76.12,"h":77.25,"l":74.52,"n":8547,"o":74.52,"t":"2026-07-24T04:00:00Z","v":357718,"vw":76.262629},{"c":78.65,"h":78.81,"l":75.56,"n":8846,"o":75.56,"t":"2026-07-27T04:00:00Z","v":362642,"vw":78.263323},{"c":80.7,"h":81.27,"l":78.02,"n":8701,"o":80.61,"t":"2026-07-28T04:00:00Z","v":418219,"vw":80.305177},{"c":76.43,"h":80.64,"l":76.2,"n":8201,"o":80.06,"t":"2026-07-29T04:00:00Z","v":328722,"vw":77.89978},{"c":76.01,"h":76.77,"l":73.5001,"n":8462,"o":76.02,"t":"2026-07-30T04:00:00Z","v":353812,"vw":76.026855},{"c":74.61,"h":77.01,"l":74.57,"n":6126,"o":75.65,"t":"2026-07-31T04:00:00Z","v":324843,"vw":75.543012},{"c":80.42,"h":80.95,"l":75.35,"n":12820,"o":75.35,"t":"2026-08-03T04:00:00Z","v":660202,"vw":79.638791},{"c":82.48,"h":87.03,"l":78,"n":14782,"o":86,"t":"2026-08-04T04:00:00Z","v":762873,"vw":82.648843},{"c":83.71,"h":86.04,"l":80.9,"n":9221,"o":83.1,"t":"2026-08-05T04:00:00Z","v":487342,"vw":83.10537},{"c":84.99,"h":86.41,"l":84.13,"n":8727,"o":84.17,"t":"2026-08-06T04:00:00Z","v":323672,"vw":85.190076},{"c":86.86,"h":87.77,"l":84.99,"n":9197,"o":85.97,"t":"2026-08-07T04:00:00Z","v":394313,"vw":86.364471},{"c":89.38,"h":90.77,"l":87.265,"n":10961,"o":87.7,"t":"2026-08-10T04:00:00Z","v":555954,"vw":89.287721},{"c":88.08,"h":91.94,"l":87.19,"n":7171,"o":89.52,"t":"2026-08-11T04:00:00Z","v":218044,"vw":88.436799},{"c":86.31,"h":89.2,"l":86.28,"n":7079,"o":87.06,"t":"2026-08-12T04:00:00Z","v":198750,"vw":86.996851},{"c":86.35,"h":88.405,"l":85.89,"n":6946,"o":87.48,"t":"2026-08-13T04:00:00Z","v":216540,"vw":86.743535},{"c":87.34,"h":87.97,"l":83.3412,"n":5331,"o":85.88,"t":"2026-08-14T04:00:00Z","v":120998,"vw":87.002781},{"c":85.3,"h":87.285,"l":84.79,"n":6253,"o":86.97,"t":"2026-08-17T04:00:00Z","v":166157,"vw":85.505829},{"c":86.5,"h":87.57,"l":84.7949,"n":7812,"o":86.58,"t":"2026-08-18T04:00:00Z","v":292294,"vw":86.619171},{"c":88.26,"h":89.38,"l":86.76,"n":5618,"o":86.79,"t":"2026-08-19T04:00:00Z","v":150410,"vw":88.175355},{"c":86.74,"h":88.2,"l":86.115,"n":6248,"o":86.81,"t":"2026-08-20T04:00:00Z","v":174294,"vw":87.057069},{"c":83.41,"h":87.23,"l":83.23,"n":9571,"o":87.23,"t":"2026-08-21T04:00:00Z","v":362659,"vw":84.282738},{"c":83.46,"h":86.53,"l":83.17,"n":8438,"o":83.64,"t":"2026-08-24T04:00:00Z","v":292335,"vw":83.971348},{"c":85.8,"h":86.66,"l":83.32,"n":5441,"o":83.97,"t":"2026-08-25T04:00:00Z","v":177896,"vw":85.590885},{"c":88.06,"h":88.7299,"l":85.75,"n":7391,"o":86.26,"t":"2026-08-26T04:00:00Z","v":259582,"vw":87.50328},{"c":84.24,"h":87.45,"l":83.71,"n":6136,"o":86.86,"t":"2026-08-27T04:00:00Z","v":242275,"vw":85.070759},{"c":83.93,"h":85.635,"l":83.87,"n":6589,"o":84.71,"t":"2026-08-28T04:00:00Z","v":228688,"vw":84.361102},{"c":80.97,"h":84.475,"l":80.06,"n":8454,"o":82.55,"t":"2026-08-31T04:00:00Z","v":324467,"vw":80.951861},{"c":77.72,"h":82.44,"l":77.33,"n":7538,"o":82.44,"t":"2026-09-01T04:00:00Z","v":270079,"vw":78.84007},{"c":76.84,"h":78.5,"l":75.29,"n":10079,"o":77.96,"t":"2026-09-02T04:00:00Z","v":337673,"vw":76.378321},{"c":76.94,"h":77.56,"l":74.7334,"n":6948,"o":77.51,"t":"2026-09-03T04:00:00Z","v":357663,"vw":76.669271},{"c":75.22,"h":76.59,"l":74.705,"n":7485,"o":76.25,"t":"2026-09-04T04:00:00Z","v":269389,"vw":75.534298},{"c":74.51,"h":76.67,"l":74.05,"n":7521,"o":74.9,"t":"2026-09-08T04:00:00Z","v":197153,"vw":74.805054},{"c":73.21,"h":74.6,"l":72.17,"n":7851,"o":73.65,"t":"2026-09-09T04:00:00Z","v":226561,"vw":73.353411},{"c":71.95,"h":74.45,"l":71.69,"n":6077,"o":72.98,"t":"2026-09-10T04:00:00Z","v":212119,"vw":72.371395},{"c":71.51,"h":73.32,"l":71.46,"n":6279,"o":73.09,"t":"2026-09-11T04:00:00Z","v":173762,"vw":71.993506},{"c":72.17,"h":72.8,"l":71.33,"n":6893,"o":72,"t":"2026-09-14T04:00:00Z","v":187546,"vw":72.235671},{"c":70.02,"h":72.35,"l":69.81,"n":8072,"o":71.53,"t":"2026-09-15T04:00:00Z","v":250462,"vw":70.605926},{"c":70.12,"h":71.57,"l":69.86,"n":6831,"o":69.94,"t":"2026-09-16T04:00:00Z","v":217047,"vw":70.454771},{"c":68.61,"h":71.65,"l":68.12,"n":7309,"o":71.51,"t":"2026-09-17T04:00:00Z","v":252067,"vw":69.102787},{"c":68.14,"h":69.2975,"l":68.01,"n":7870,"o":68.04,"t":"2026-09-18T04:00:00Z","v":509380,"vw":68.255535},{"c":61.31,"h":65.25,"l":58.65,"n":17431,"o":65.25,"t":"2026-09-21T04:00:00Z","v":1152075,"vw":61.501952},{"c":60.28,"h":62.135,"l":58.98,"n":16081,"o":60.95,"t":"2026-09-22T04:00:00Z","v":895459,"vw":60.193438},{"c":60.5,"h":61.73,"l":58.625,"n":15675,"o":59.84,"t":"2026-09-23T04:00:00Z","v":692549,"vw":60.122976},{"c":60.12,"h":61.36,"l":58.57,"n":10198,"o":60.67,"t":"2026-09-24T04:00:00Z","v":506598,"vw":60.332825},{"c":62.07,"h":62.66,"l":59,"n":11477,"o":59.68,"t":"2026-09-25T04:00:00Z","v":549331,"vw":61.444253},{"c":60.38,"h":61.9899,"l":59.88,"n":9436,"o":61.36,"t":"2026-09-28T04:00:00Z","v":364259,"vw":60.470974},{"c":60.08,"h":60.99,"l":59.8639,"n":9016,"o":60.23,"t":"2026-09-29T04:00:00Z","v":378875,"vw":60.25872},{"c":58.7,"h":60.48,"l":58.6,"n":10147,"o":60.48,"t":"2026-09-30T04:00:00Z","v":516972,"vw":59.260669},{"c":55.32,"h":59.665,"l":54.69,"n":13595,"o":58.92,"t":"2026-10-01T04:00:00Z","v":637716,"vw":55.761455},{"c":55.64,"h":57.26,"l":55.11,"n":10268,"o":55.68,"t":"2026-10-02T04:00:00Z","v":444077,"vw":56.033833},{"c":57.61,"h":58.75,"l":55.07,"n":11134,"o":55.47,"t":"2026-10-05T04:00:00Z","v":765868,"vw":57.695596},{"c":58.27,"h":59.29,"l":57.6001,"n":8124,"o":58.05,"t":"2026-10-06T04:00:00Z","v":251158,"vw":58.424658},{"c":57.37,"h":58.22,"l":55.58,"n":15989,"o":57.7,"t":"2026-10-07T04:00:00Z","v":823227,"vw":57.192972},{"c":57.04,"h":58,"l":56.18,"n":10800,"o":58,"t":"2026-10-08T04:00:00Z","v":546331,"vw":56.944371},{"c":57.38,"h":58.05,"l":56.605,"n":7675,"o":57.34,"t":"2026-10-09T04:00:00Z","v":244436,"vw":57.393166},{"c":56.22,"h":58,"l":56.14,"n":7873,"o":58,"t":"2026-10-12T04:00:00Z","v":251115,"vw":56.533717},{"c":55.25,"h":57,"l":55.23,"n":8443,"o":56.07,"t":"2026-10-13T04:00:00Z","v":369381,"vw":55.754511},{"c":57.7,"h":57.8,"l":54.17,"n":9322,"o":54.83,"t":"2026-10-14T04:00:00Z","v":400617,"vw":56.424376},{"c":60.31,"h":60.39,"l":57.815,"n":12145,"o":58.13,"t":"2026-10-15T04:00:00Z","v":568146,"vw":59.517363},{"c":62.65,"h":63.75,"l":60.415,"n":11119,"o":60.76,"t":"2026-10-16T04:00:00Z","v":495359,"vw":62.804474},{"c":61.59,"h":63,"l":61.5,"n":7149,"o":61.86,"t":"2026-10-19T04:00:00Z","v":381087,"vw":61.874764},{"c":64.43,"h":66.295,"l":62.59,"n":11111,"o":62.59,"t":"2026-10-20T04:00:00Z","v":441610,"vw":64.712316},{"c":64.61,"h":65.32,"l":63.27,"n":11354,"o":63.46,"t":"2026-10-21T04:00:00Z","v":549273,"vw":64.648733},{"c":66.87,"h":69.19,"l":64.4,"n":8309,"o":64.68,"t":"2026-10-22T04:00:00Z","v":338904,"vw":66.867692}],"volatilityBars":[{"c":62.19,"h":62.19,"l":62.19,"n":1,"o":62.19,"t":"2026-09-22T11:15:00Z","v":100,"vw":62.19},{"c":61.42,"h":61.42,"l":61.42,"n":2,"o":61.42,"t":"2026-09-22T11:45:00Z","v":194,"vw":61.42},{"c":61,"h":61.32,"l":61,"n":15,"o":61.32,"t":"2026-09-22T13:15:00Z","v":2321,"vw":61.015999},{"c":60.95,"h":61.275,"l":60.035,"n":413,"o":60.95,"t":"2026-09-22T13:30:00Z","v":38191,"vw":60.847018},{"c":61.725,"h":61.98,"l":60.74,"n":242,"o":60.96,"t":"2026-09-22T13:45:00Z","v":9163,"vw":61.441763},{"c":61.29,"h":62.135,"l":61.12,"n":490,"o":61.97,"t":"2026-09-22T14:00:00Z","v":24615,"vw":61.777367},{"c":60.445,"h":61.31,"l":60.27,"n":500,"o":61.305,"t":"2026-09-22T14:15:00Z","v":35965,"vw":60.886245},{"c":60.145,"h":60.49,"l":60.01,"n":507,"o":60.445,"t":"2026-09-22T14:30:00Z","v":20098,"vw":60.280037},{"c":60.12,"h":60.645,"l":59.99,"n":814,"o":60.2,"t":"2026-09-22T14:45:00Z","v":69942,"vw":60.219196},{"c":60.1,"h":60.39,"l":59.9,"n":630,"o":60.12,"t":"2026-09-22T15:00:00Z","v":58890,"vw":60.10137},{"c":60.275,"h":60.3,"l":60.01,"n":386,"o":60.15,"t":"2026-09-22T15:15:00Z","v":13973,"vw":60.159148},{"c":59.74,"h":60.23,"l":59.45,"n":756,"o":60.23,"t":"2026-09-22T15:30:00Z","v":61003,"vw":59.791956},{"c":59.83,"h":59.8644,"l":59.62,"n":481,"o":59.7,"t":"2026-09-22T15:45:00Z","v":27638,"vw":59.730614},{"c":59.61,"h":59.82,"l":59.48,"n":368,"o":59.795,"t":"2026-09-22T16:00:00Z","v":23091,"vw":59.677564},{"c":59.15,"h":59.615,"l":59.15,"n":617,"o":59.58,"t":"2026-09-22T16:15:00Z","v":48892,"vw":59.403496},{"c":59.26,"h":59.33,"l":58.98,"n":906,"o":59.14,"t":"2026-09-22T16:30:00Z","v":54493,"vw":59.161342},{"c":60.2,"h":60.3499,"l":59.155,"n":527,"o":59.24,"t":"2026-09-22T16:45:00Z","v":28641,"vw":59.64162},{"c":60.45,"h":60.56,"l":60.085,"n":324,"o":60.23,"t":"2026-09-22T17:00:00Z","v":11954,"vw":60.303558},{"c":60.33,"h":60.42,"l":60.31,"n":213,"o":60.31,"t":"2026-09-22T17:15:00Z","v":7022,"vw":60.345177},{"c":60.56,"h":60.56,"l":60.28,"n":399,"o":60.28,"t":"2026-09-22T17:30:00Z","v":13951,"vw":60.400894},{"c":60.75,"h":61.03,"l":60.45,"n":496,"o":60.56,"t":"2026-09-22T17:45:00Z","v":18101,"vw":60.749684},{"c":60.56,"h":60.805,"l":60.49,"n":119,"o":60.6793,"t":"2026-09-22T18:00:00Z","v":3215,"vw":60.682318},{"c":60.41,"h":60.649,"l":60.29,"n":339,"o":60.45,"t":"2026-09-22T18:15:00Z","v":15079,"vw":60.526807},{"c":60.5,"h":60.61,"l":60.25,"n":376,"o":60.25,"t":"2026-09-22T18:30:00Z","v":13504,"vw":60.467572},{"c":60.495,"h":60.65,"l":60.37,"n":496,"o":60.45,"t":"2026-09-22T18:45:00Z","v":19516,"vw":60.47189},{"c":60.24,"h":60.56,"l":60.24,"n":534,"o":60.43,"t":"2026-09-22T19:00:00Z","v":15752,"vw":60.380683},{"c":60.18,"h":60.28,"l":59.84,"n":816,"o":60.24,"t":"2026-09-22T19:15:00Z","v":38038,"vw":60.058306},{"c":60.45,"h":60.695,"l":60.05,"n":748,"o":60.05,"t":"2026-09-22T19:30:00Z","v":27721,"vw":60.46509},{"c":60.25,"h":60.9,"l":60.18,"n":2785,"o":60.45,"t":"2026-09-22T19:45:00Z","v":123579,"vw":60.50636},{"c":60.28,"h":60.28,"l":60.28,"n":7,"o":60.28,"t":"2026-09-22T20:00:00Z","v":61924,"vw":60.28},{"c":58.625,"h":60.375,"l":58.625,"n":304,"o":59.84,"t":"2026-09-23T13:30:00Z","v":12035,"vw":59.410224},{"c":60.07,"h":60.11,"l":59.08,"n":445,"o":59.12,"t":"2026-09-23T13:45:00Z","v":22859,"vw":59.677856},{"c":60.16,"h":60.33,"l":59.51,"n":475,"o":60,"t":"2026-09-23T14:00:00Z","v":26342,"vw":59.947723},{"c":59.82,"h":60.18,"l":59.535,"n":357,"o":60.02,"t":"2026-09-23T14:15:00Z","v":19188,"vw":59.914594},{"c":59.97,"h":60.03,"l":59.725,"n":641,"o":59.915,"t":"2026-09-23T14:30:00Z","v":31597,"vw":59.923675},{"c":60.02,"h":60.135,"l":59.88,"n":256,"o":59.97,"t":"2026-09-23T14:45:00Z","v":8005,"vw":59.981863},{"c":59.585,"h":60.09,"l":59.575,"n":370,"o":60.09,"t":"2026-09-23T15:00:00Z","v":10392,"vw":59.838296},{"c":59.72,"h":59.855,"l":59.6,"n":427,"o":59.6,"t":"2026-09-23T15:15:00Z","v":19581,"vw":59.743438},{"c":60.025,"h":60.04,"l":59.7,"n":288,"o":59.72,"t":"2026-09-23T15:30:00Z","v":10940,"vw":59.928574},{"c":60.14,"h":60.31,"l":59.96,"n":370,"o":59.97,"t":"2026-09-23T15:45:00Z","v":15605,"vw":60.103619},{"c":60.195,"h":60.28,"l":60.03,"n":270,"o":60.21,"t":"2026-09-23T16:00:00Z","v":12215,"vw":60.113896},{"c":60,"h":60.2,"l":59.71,"n":456,"o":60.2,"t":"2026-09-23T16:15:00Z","v":17426,"vw":59.894354},{"c":60.155,"h":60.19,"l":60.02,"n":155,"o":60.02,"t":"2026-09-23T16:30:00Z","v":5375,"vw":60.100552},{"c":59.62,"h":60.09,"l":59.62,"n":345,"o":60.09,"t":"2026-09-23T16:45:00Z","v":13106,"vw":59.967811},{"c":59.86,"h":59.94,"l":59.71,"n":261,"o":59.75,"t":"2026-09-23T17:00:00Z","v":10463,"vw":59.86808},{"c":60.01,"h":60.02,"l":59.77,"n":304,"o":59.86,"t":"2026-09-23T17:15:00Z","v":9304,"vw":59.913418},{"c":59.89,"h":60.03,"l":59.75,"n":474,"o":59.96,"t":"2026-09-23T17:30:00Z","v":23601,"vw":59.884189},{"c":60.02,"h":60.06,"l":59.82,"n":340,"o":59.975,"t":"2026-09-23T17:45:00Z","v":11385,"vw":59.961446},{"c":59.95,"h":60.18,"l":59.95,"n":294,"o":60.055,"t":"2026-09-23T18:00:00Z","v":10826,"vw":60.050389},{"c":59.625,"h":59.95,"l":59.585,"n":422,"o":59.95,"t":"2026-09-23T18:15:00Z","v":10506,"vw":59.737537},{"c":59.75,"h":59.87,"l":59.59,"n":475,"o":59.66,"t":"2026-09-23T18:30:00Z","v":16998,"vw":59.756929},{"c":59.74,"h":59.83,"l":59.54,"n":466,"o":59.81,"t":"2026-09-23T18:45:00Z","v":15537,"vw":59.716739},{"c":59.94,"h":60.01,"l":59.7,"n":637,"o":59.815,"t":"2026-09-23T19:00:00Z","v":22076,"vw":59.8459},{"c":59.635,"h":59.98,"l":59.59,"n":551,"o":59.94,"t":"2026-09-23T19:15:00Z","v":16917,"vw":59.858085},{"c":59.225,"h":59.68,"l":59.22,"n":912,"o":59.635,"t":"2026-09-23T19:30:00Z","v":25481,"vw":59.50457},{"c":60.5,"h":61.73,"l":59.16,"n":3992,"o":59.18,"t":"2026-09-23T19:45:00Z","v":200124,"vw":60.462725},{"c":59.32,"h":60.5,"l":59.32,"n":28,"o":60.33,"t":"2026-09-23T20:00:00Z","v":66995,"vw":60.496759},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-23T20:30:00Z","v":334,"vw":61},{"c":60.51,"h":60.72,"l":60.51,"n":23,"o":60.68,"t":"2026-09-24T13:15:00Z","v":2080,"vw":60.667895},{"c":59.31,"h":60.67,"l":59.31,"n":177,"o":60.67,"t":"2026-09-24T13:30:00Z","v":9136,"vw":60.312787},{"c":60.5,"h":60.735,"l":58.57,"n":366,"o":59.285,"t":"2026-09-24T13:45:00Z","v":18013,"vw":59.576755},{"c":60.33,"h":60.58,"l":60.065,"n":70,"o":60.58,"t":"2026-09-24T14:00:00Z","v":5316,"vw":60.39532},{"c":60.46,"h":60.6,"l":60.29,"n":443,"o":60.33,"t":"2026-09-24T14:15:00Z","v":28616,"vw":60.461928},{"c":60.98,"h":61.34,"l":60.6,"n":205,"o":60.6,"t":"2026-09-24T14:30:00Z","v":7996,"vw":60.963911},{"c":60.475,"h":60.84,"l":60.14,"n":275,"o":60.84,"t":"2026-09-24T14:45:00Z","v":19378,"vw":60.434722},{"c":60.395,"h":60.5,"l":60.1,"n":367,"o":60.28,"t":"2026-09-24T15:00:00Z","v":47652,"vw":60.371306},{"c":60.31,"h":60.65,"l":60.02,"n":294,"o":60.42,"t":"2026-09-24T15:15:00Z","v":18939,"vw":60.314872},{"c":60.28,"h":60.48,"l":60.28,"n":106,"o":60.48,"t":"2026-09-24T15:30:00Z","v":4176,"vw":60.320171},{"c":60.4936,"h":60.59,"l":59.92,"n":488,"o":60.09,"t":"2026-09-24T15:45:00Z","v":48234,"vw":60.216627},{"c":60.475,"h":60.59,"l":60.445,"n":158,"o":60.445,"t":"2026-09-24T16:00:00Z","v":4285,"vw":60.531115},{"c":60.75,"h":61.09,"l":60.55,"n":227,"o":60.55,"t":"2026-09-24T16:15:00Z","v":9659,"vw":60.893112},{"c":61.1501,"h":61.36,"l":60.97,"n":161,"o":60.99,"t":"2026-09-24T16:30:00Z","v":6761,"vw":61.11791},{"c":61.14,"h":61.155,"l":61.02,"n":241,"o":61.15,"t":"2026-09-24T16:45:00Z","v":10518,"vw":61.1109},{"c":61.01,"h":61.14,"l":61.01,"n":127,"o":61.03,"t":"2026-09-24T17:00:00Z","v":2930,"vw":61.062084},{"c":60.73,"h":61.02,"l":60.67,"n":183,"o":61.02,"t":"2026-09-24T17:15:00Z","v":4839,"vw":60.828773},{"c":60.48,"h":60.87,"l":60.48,"n":131,"o":60.64,"t":"2026-09-24T17:30:00Z","v":2470,"vw":60.617434},{"c":60.69,"h":60.69,"l":60.535,"n":62,"o":60.545,"t":"2026-09-24T17:45:00Z","v":2127,"vw":60.613688},{"c":60.725,"h":60.725,"l":60.55,"n":157,"o":60.605,"t":"2026-09-24T18:00:00Z","v":4687,"vw":60.644586},{"c":60.85,"h":60.895,"l":60.7,"n":206,"o":60.73,"t":"2026-09-24T18:15:00Z","v":7002,"vw":60.779831},{"c":60.9,"h":60.92,"l":60.67,"n":180,"o":60.75,"t":"2026-09-24T18:30:00Z","v":5176,"vw":60.826432},{"c":60.77,"h":61.03,"l":60.77,"n":164,"o":61.03,"t":"2026-09-24T18:45:00Z","v":3680,"vw":60.871137},{"c":60.68,"h":60.795,"l":60.63,"n":323,"o":60.795,"t":"2026-09-24T19:00:00Z","v":8776,"vw":60.680179},{"c":60.615,"h":60.7999,"l":60.545,"n":389,"o":60.71,"t":"2026-09-24T19:15:00Z","v":11349,"vw":60.697794},{"c":60.42,"h":60.81,"l":60.385,"n":493,"o":60.56,"t":"2026-09-24T19:30:00Z","v":17232,"vw":60.672474},{"c":60.17,"h":60.56,"l":59.89,"n":2154,"o":60.33,"t":"2026-09-24T19:45:00Z","v":102533,"vw":60.239765},{"c":60.12,"h":60.12,"l":60.05,"n":20,"o":60.05,"t":"2026-09-24T20:00:00Z","v":68475,"vw":60.119897},{"c":60.2,"h":60.2,"l":60.2,"n":5,"o":60.2,"t":"2026-09-25T12:30:00Z","v":1203,"vw":60.2},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-09-25T12:45:00Z","v":150,"vw":60.2},{"c":60.22,"h":60.95,"l":59,"n":767,"o":59.68,"t":"2026-09-25T13:30:00Z","v":25460,"vw":59.804723},{"c":61.42,"h":61.53,"l":60.5605,"n":417,"o":60.91,"t":"2026-09-25T13:45:00Z","v":68416,"vw":61.36821},{"c":60.29,"h":61.52,"l":59.98,"n":273,"o":61.42,"t":"2026-09-25T14:00:00Z","v":8546,"vw":60.363952},{"c":60.5,"h":60.75,"l":60.4,"n":71,"o":60.75,"t":"2026-09-25T14:15:00Z","v":2997,"vw":60.568359},{"c":60.935,"h":60.935,"l":60.325,"n":164,"o":60.66,"t":"2026-09-25T14:30:00Z","v":6177,"vw":60.681266},{"c":61.18,"h":61.35,"l":61.02,"n":174,"o":61.14,"t":"2026-09-25T14:45:00Z","v":7558,"vw":61.197069},{"c":61.25,"h":61.39,"l":61.18,"n":83,"o":61.18,"t":"2026-09-25T15:00:00Z","v":2726,"vw":61.311733},{"c":61.22,"h":61.38,"l":61.055,"n":376,"o":61.25,"t":"2026-09-25T15:15:00Z","v":63102,"vw":61.306321},{"c":61.025,"h":61.49,"l":61.025,"n":225,"o":61.42,"t":"2026-09-25T15:30:00Z","v":7702,"vw":61.26601},{"c":61.165,"h":61.34,"l":60.91,"n":313,"o":61.03,"t":"2026-09-25T15:45:00Z","v":24730,"vw":61.179925},{"c":61.455,"h":61.93,"l":61.1957,"n":337,"o":61.35,"t":"2026-09-25T16:00:00Z","v":13941,"vw":61.559871},{"c":61.22,"h":61.49,"l":61.22,"n":248,"o":61.4113,"t":"2026-09-25T16:15:00Z","v":9043,"vw":61.333693},{"c":61.4,"h":61.45,"l":60.9901,"n":289,"o":61.3,"t":"2026-09-25T16:30:00Z","v":21715,"vw":61.279961},{"c":61.35,"h":61.35,"l":61.01,"n":334,"o":61.26,"t":"2026-09-25T16:45:00Z","v":14116,"vw":61.27913},{"c":61.29,"h":61.3991,"l":61.0637,"n":220,"o":61.29,"t":"2026-09-25T17:00:00Z","v":16470,"vw":61.281221},{"c":61.38,"h":61.405,"l":61.1601,"n":243,"o":61.32,"t":"2026-09-25T17:15:00Z","v":7116,"vw":61.303297},{"c":61.175,"h":61.34,"l":60.88,"n":308,"o":61.2916,"t":"2026-09-25T17:30:00Z","v":12837,"vw":61.187064},{"c":61.0477,"h":61.27,"l":60.9168,"n":204,"o":61.075,"t":"2026-09-25T17:45:00Z","v":3728,"vw":61.104465},{"c":61.47,"h":61.49,"l":60.9301,"n":295,"o":61.08,"t":"2026-09-25T18:00:00Z","v":6840,"vw":61.232955},{"c":61.53,"h":61.72,"l":61.48,"n":274,"o":61.57,"t":"2026-09-25T18:15:00Z","v":4805,"vw":61.624316},{"c":61.42,"h":61.65,"l":61.315,"n":254,"o":61.58,"t":"2026-09-25T18:30:00Z","v":6759,"vw":61.461156},{"c":61.39,"h":61.66,"l":61.157,"n":446,"o":61.2003,"t":"2026-09-25T18:45:00Z","v":8172,"vw":61.482234},{"c":61.38,"h":61.475,"l":61.065,"n":410,"o":61.4234,"t":"2026-09-25T19:00:00Z","v":9886,"vw":61.228759},{"c":61.33,"h":61.83,"l":61.17,"n":518,"o":61.385,"t":"2026-09-25T19:15:00Z","v":15607,"vw":61.588873},{"c":62.66,"h":62.66,"l":61.3492,"n":987,"o":61.44,"t":"2026-09-25T19:30:00Z","v":39537,"vw":62.087623},{"c":62.03,"h":62.54,"l":62.02,"n":1805,"o":62.47,"t":"2026-09-25T19:45:00Z","v":67033,"vw":62.268519},{"c":59.98,"h":62.07,"l":59.98,"n":29,"o":62.07,"t":"2026-09-25T20:00:00Z","v":57351,"vw":62.040686},{"c":62.07,"h":62.07,"l":62.07,"n":1,"o":62.07,"t":"2026-09-25T21:30:00Z","v":100,"vw":62.07},{"c":61.09,"h":61.9899,"l":60.6607,"n":107,"o":61.36,"t":"2026-09-28T13:30:00Z","v":5136,"vw":61.312688},{"c":60.39,"h":61.45,"l":60.39,"n":144,"o":60.925,"t":"2026-09-28T13:45:00Z","v":4756,"vw":60.696991},{"c":60.5639,"h":61.13,"l":60.45,"n":86,"o":60.47,"t":"2026-09-28T14:00:00Z","v":2755,"vw":60.668308},{"c":60.755,"h":60.92,"l":60.3401,"n":141,"o":60.92,"t":"2026-09-28T14:15:00Z","v":14314,"vw":60.588124},{"c":60.715,"h":61.23,"l":60.54,"n":139,"o":60.82,"t":"2026-09-28T14:30:00Z","v":5615,"vw":60.766995},{"c":60.79,"h":61.07,"l":60.555,"n":145,"o":60.555,"t":"2026-09-28T14:45:00Z","v":7569,"vw":60.820882},{"c":60.165,"h":60.78,"l":59.88,"n":360,"o":60.78,"t":"2026-09-28T15:00:00Z","v":18015,"vw":60.233068},{"c":60.3,"h":60.42,"l":60.185,"n":104,"o":60.185,"t":"2026-09-28T15:15:00Z","v":3764,"vw":60.33571},{"c":60.1,"h":60.54,"l":60.1,"n":132,"o":60.49,"t":"2026-09-28T15:30:00Z","v":6430,"vw":60.445333},{"c":60.155,"h":60.19,"l":60.08,"n":47,"o":60.18,"t":"2026-09-28T15:45:00Z","v":1072,"vw":60.153846},{"c":60.11,"h":60.29,"l":60.11,"n":88,"o":60.228,"t":"2026-09-28T16:00:00Z","v":2831,"vw":60.218085},{"c":60.24,"h":60.46,"l":59.96,"n":414,"o":60.1,"t":"2026-09-28T16:15:00Z","v":12509,"vw":60.210737},{"c":60.24,"h":60.32,"l":59.99,"n":208,"o":60.32,"t":"2026-09-28T16:30:00Z","v":8541,"vw":60.154592},{"c":60.35,"h":60.35,"l":60.1801,"n":122,"o":60.19,"t":"2026-09-28T16:45:00Z","v":2295,"vw":60.30257},{"c":60.57,"h":60.72,"l":60.13,"n":291,"o":60.2791,"t":"2026-09-28T17:00:00Z","v":8486,"vw":60.422186},{"c":60.72,"h":60.72,"l":60.41,"n":177,"o":60.53,"t":"2026-09-28T17:15:00Z","v":8536,"vw":60.583763},{"c":60.48,"h":60.73,"l":60.46,"n":229,"o":60.7,"t":"2026-09-28T17:30:00Z","v":7593,"vw":60.591389},{"c":60.4,"h":60.57,"l":60.2842,"n":156,"o":60.57,"t":"2026-09-28T17:45:00Z","v":4991,"vw":60.430287},{"c":60.48,"h":60.48,"l":60.28,"n":95,"o":60.28,"t":"2026-09-28T18:00:00Z","v":2738,"vw":60.413832},{"c":60.32,"h":60.46,"l":60.21,"n":309,"o":60.46,"t":"2026-09-28T18:15:00Z","v":8567,"vw":60.298631},{"c":60.365,"h":60.43,"l":60.3,"n":234,"o":60.36,"t":"2026-09-28T18:30:00Z","v":8687,"vw":60.39149},{"c":60.46,"h":60.55,"l":60.31,"n":250,"o":60.33,"t":"2026-09-28T18:45:00Z","v":7196,"vw":60.427989},{"c":60.215,"h":60.44,"l":60.215,"n":227,"o":60.41,"t":"2026-09-28T19:00:00Z","v":5692,"vw":60.34859},{"c":60.42,"h":60.57,"l":60.225,"n":594,"o":60.32,"t":"2026-09-28T19:15:00Z","v":20649,"vw":60.397531},{"c":60.445,"h":60.5,"l":60.23,"n":295,"o":60.43,"t":"2026-09-28T19:30:00Z","v":8150,"vw":60.399213},{"c":60.39,"h":61.1,"l":60.31,"n":1779,"o":60.44,"t":"2026-09-28T19:45:00Z","v":71853,"vw":60.641718},{"c":60.38,"h":60.38,"l":60.38,"n":32,"o":60.38,"t":"2026-09-28T20:00:00Z","v":81498,"vw":60.38},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-09-28T22:45:00Z","v":200,"vw":59.2},{"c":59.2,"h":59.2,"l":59.2,"n":1,"o":59.2,"t":"2026-09-28T23:00:00Z","v":100,"vw":59.2},{"c":60.065,"h":60.275,"l":59.96,"n":94,"o":60.23,"t":"2026-09-29T13:30:00Z","v":6483,"vw":60.179817},{"c":59.8639,"h":60.255,"l":59.8639,"n":7,"o":60.255,"t":"2026-09-29T13:45:00Z","v":334,"vw":59.989253},{"c":60.27,"h":60.43,"l":60.27,"n":53,"o":60.27,"t":"2026-09-29T14:00:00Z","v":1718,"vw":60.314341},{"c":60.085,"h":60.385,"l":60.085,"n":126,"o":60.38,"t":"2026-09-29T14:15:00Z","v":2546,"vw":60.331406},{"c":60.32,"h":60.33,"l":60.17,"n":68,"o":60.17,"t":"2026-09-29T14:30:00Z","v":1679,"vw":60.272167},{"c":60.21,"h":60.325,"l":60.1205,"n":240,"o":60.325,"t":"2026-09-29T14:45:00Z","v":8044,"vw":60.294066},{"c":60.12,"h":60.6,"l":60.12,"n":233,"o":60.3,"t":"2026-09-29T15:00:00Z","v":7725,"vw":60.392857},{"c":60.3876,"h":60.5,"l":60.35,"n":20,"o":60.35,"t":"2026-09-29T15:15:00Z","v":525,"vw":60.408356},{"c":60.37,"h":60.37,"l":60.21,"n":55,"o":60.21,"t":"2026-09-29T15:30:00Z","v":1184,"vw":60.338788},{"c":60.75,"h":60.99,"l":60.3,"n":271,"o":60.36,"t":"2026-09-29T15:45:00Z","v":10368,"vw":60.76872},{"c":60.665,"h":60.75,"l":60.53,"n":74,"o":60.75,"t":"2026-09-29T16:00:00Z","v":3357,"vw":60.669534},{"c":60.79,"h":60.8,"l":60.5301,"n":74,"o":60.5301,"t":"2026-09-29T16:15:00Z","v":2966,"vw":60.674696},{"c":60.635,"h":60.64,"l":60.46,"n":182,"o":60.625,"t":"2026-09-29T16:30:00Z","v":9984,"vw":60.538252},{"c":60.575,"h":60.625,"l":60.5,"n":31,"o":60.625,"t":"2026-09-29T16:45:00Z","v":610,"vw":60.559375},{"c":60.545,"h":60.625,"l":60.545,"n":45,"o":60.56,"t":"2026-09-29T17:00:00Z","v":1151,"vw":60.576667},{"c":60.52,"h":60.59,"l":60.48,"n":163,"o":60.545,"t":"2026-09-29T17:15:00Z","v":4691,"vw":60.550671},{"c":60.585,"h":60.67,"l":60.52,"n":72,"o":60.52,"t":"2026-09-29T17:30:00Z","v":1647,"vw":60.568075},{"c":60.49,"h":60.58,"l":60.42,"n":333,"o":60.58,"t":"2026-09-29T17:45:00Z","v":39514,"vw":60.488983},{"c":60.47,"h":60.74,"l":60.3905,"n":580,"o":60.57,"t":"2026-09-29T18:00:00Z","v":24137,"vw":60.530853},{"c":60.27,"h":60.575,"l":60.125,"n":251,"o":60.5,"t":"2026-09-29T18:15:00Z","v":8353,"vw":60.470699},{"c":60.24,"h":60.37,"l":60.2,"n":293,"o":60.33,"t":"2026-09-29T18:30:00Z","v":6796,"vw":60.293217},{"c":60.15,"h":60.395,"l":60.15,"n":336,"o":60.2525,"t":"2026-09-29T18:45:00Z","v":10642,"vw":60.274557},{"c":60.19,"h":60.205,"l":60.0901,"n":99,"o":60.13,"t":"2026-09-29T19:00:00Z","v":3230,"vw":60.174626},{"c":60.27,"h":60.29,"l":60.0448,"n":513,"o":60.24,"t":"2026-09-29T19:15:00Z","v":18303,"vw":60.223763},{"c":60.2,"h":60.31,"l":60.155,"n":428,"o":60.23,"t":"2026-09-29T19:30:00Z","v":13433,"vw":60.261659},{"c":60.08,"h":60.28,"l":59.905,"n":2245,"o":60.28,"t":"2026-09-29T19:45:00Z","v":89857,"vw":60.061075},{"c":60.08,"h":60.08,"l":60.08,"n":24,"o":60.08,"t":"2026-09-29T20:00:00Z","v":76827,"vw":60.08},{"c":59.92,"h":60.48,"l":59.55,"n":130,"o":60.48,"t":"2026-09-30T13:30:00Z","v":5137,"vw":60.302759},{"c":59.92,"h":60.1,"l":59.49,"n":186,"o":59.49,"t":"2026-09-30T13:45:00Z","v":6021,"vw":59.912951},{"c":59.68,"h":60.04,"l":59.68,"n":159,"o":60.03,"t":"2026-09-30T14:00:00Z","v":6573,"vw":59.933063},{"c":59.51,"h":60.26,"l":59.51,"n":304,"o":59.68,"t":"2026-09-30T14:15:00Z","v":17731,"vw":59.8918},{"c":59.85,"h":59.98,"l":59.66,"n":471,"o":59.66,"t":"2026-09-30T14:30:00Z","v":26454,"vw":59.899907},{"c":60.0259,"h":60.13,"l":59.84,"n":285,"o":59.85,"t":"2026-09-30T14:45:00Z","v":15164,"vw":59.96525},{"c":60.02,"h":60.045,"l":59.93,"n":150,"o":60.04,"t":"2026-09-30T15:00:00Z","v":8083,"vw":59.9833},{"c":59.875,"h":60,"l":59.815,"n":363,"o":59.96,"t":"2026-09-30T15:15:00Z","v":14276,"vw":59.914431},{"c":59.805,"h":59.975,"l":59.795,"n":433,"o":59.865,"t":"2026-09-30T15:30:00Z","v":22035,"vw":59.898756},{"c":59.445,"h":59.7,"l":59.445,"n":207,"o":59.7,"t":"2026-09-30T15:45:00Z","v":7610,"vw":59.593448},{"c":59.85,"h":59.85,"l":59.45,"n":407,"o":59.45,"t":"2026-09-30T16:00:00Z","v":18557,"vw":59.688392},{"c":59.895,"h":59.97,"l":59.62,"n":473,"o":59.765,"t":"2026-09-30T16:15:00Z","v":23682,"vw":59.800171},{"c":59.62,"h":59.99,"l":59.62,"n":239,"o":59.83,"t":"2026-09-30T16:30:00Z","v":12297,"vw":59.794802},{"c":59.73,"h":59.81,"l":59.6375,"n":167,"o":59.72,"t":"2026-09-30T16:45:00Z","v":5602,"vw":59.745382},{"c":59.54,"h":59.735,"l":59.38,"n":265,"o":59.7,"t":"2026-09-30T17:00:00Z","v":14131,"vw":59.502584},{"c":59.095,"h":59.525,"l":59.09,"n":163,"o":59.5225,"t":"2026-09-30T17:15:00Z","v":6257,"vw":59.287856},{"c":58.995,"h":59.07,"l":58.995,"n":69,"o":59.005,"t":"2026-09-30T17:30:00Z","v":1880,"vw":59.010718},{"c":59.112,"h":59.14,"l":58.985,"n":124,"o":59,"t":"2026-09-30T17:45:00Z","v":4369,"vw":59.06209},{"c":59.25,"h":59.25,"l":59.06,"n":190,"o":59.06,"t":"2026-09-30T18:00:00Z","v":4542,"vw":59.178229},{"c":59.055,"h":59.225,"l":59.055,"n":265,"o":59.21,"t":"2026-09-30T18:15:00Z","v":8605,"vw":59.135959},{"c":59.4,"h":59.4,"l":59.06,"n":218,"o":59.06,"t":"2026-09-30T18:30:00Z","v":8612,"vw":59.198895},{"c":59.415,"h":59.46,"l":59.22,"n":217,"o":59.315,"t":"2026-09-30T18:45:00Z","v":16952,"vw":59.261069},{"c":59.4,"h":59.47,"l":59.12,"n":364,"o":59.31,"t":"2026-09-30T19:00:00Z","v":11982,"vw":59.343094},{"c":59.23,"h":59.445,"l":59.23,"n":331,"o":59.41,"t":"2026-09-30T19:15:00Z","v":7454,"vw":59.324919},{"c":59.09,"h":59.255,"l":59.09,"n":599,"o":59.16,"t":"2026-09-30T19:30:00Z","v":14696,"vw":59.17228},{"c":58.7,"h":59.135,"l":58.6,"n":1463,"o":59.135,"t":"2026-09-30T19:45:00Z","v":60115,"vw":58.847496},{"c":58.7,"h":58.705,"l":58.7,"n":35,"o":58.705,"t":"2026-09-30T20:00:00Z","v":130881,"vw":58.700004},{"c":57.685,"h":59.665,"l":57.385,"n":103,"o":58.92,"t":"2026-10-01T13:30:00Z","v":5485,"vw":58.43536},{"c":57.21,"h":57.54,"l":57.11,"n":48,"o":57.13,"t":"2026-10-01T13:45:00Z","v":1226,"vw":57.264118},{"c":56.01,"h":57.54,"l":56.01,"n":798,"o":57.54,"t":"2026-10-01T14:00:00Z","v":34737,"vw":56.47986},{"c":55.4,"h":56.19,"l":55.33,"n":381,"o":55.77,"t":"2026-10-01T14:15:00Z","v":18224,"vw":55.717099},{"c":55.125,"h":55.7,"l":55.12,"n":234,"o":55.4,"t":"2026-10-01T14:30:00Z","v":9429,"vw":55.479059},{"c":54.87,"h":55.43,"l":54.74,"n":337,"o":55.24,"t":"2026-10-01T14:45:00Z","v":14864,"vw":55.026953},{"c":55.76,"h":56.155,"l":54.69,"n":550,"o":54.815,"t":"2026-10-01T15:00:00Z","v":35519,"vw":55.253432},{"c":55.53,"h":55.7,"l":55.46,"n":207,"o":55.7,"t":"2026-10-01T15:15:00Z","v":6112,"vw":55.593414},{"c":55.745,"h":55.77,"l":55.23,"n":391,"o":55.45,"t":"2026-10-01T15:30:00Z","v":15761,"vw":55.386652},{"c":55.51,"h":55.74,"l":55.38,"n":204,"o":55.74,"t":"2026-10-01T15:45:00Z","v":6001,"vw":55.530435},{"c":55.6,"h":55.8,"l":55.385,"n":465,"o":55.61,"t":"2026-10-01T16:00:00Z","v":24878,"vw":55.555195},{"c":56.37,"h":56.55,"l":55.62,"n":649,"o":55.62,"t":"2026-10-01T16:15:00Z","v":43215,"vw":56.140942},{"c":56.11,"h":56.37,"l":56.1,"n":214,"o":56.28,"t":"2026-10-01T16:30:00Z","v":6460,"vw":56.200493},{"c":56.24,"h":56.24,"l":56.02,"n":252,"o":56.04,"t":"2026-10-01T16:45:00Z","v":12417,"vw":56.116977},{"c":56.29,"h":56.53,"l":56.2225,"n":165,"o":56.24,"t":"2026-10-01T17:00:00Z","v":4788,"vw":56.339208},{"c":56.29,"h":56.425,"l":56.285,"n":178,"o":56.395,"t":"2026-10-01T17:15:00Z","v":5396,"vw":56.384535},{"c":56.2,"h":56.43,"l":56.095,"n":212,"o":56.27,"t":"2026-10-01T17:30:00Z","v":8232,"vw":56.267841},{"c":56.35,"h":56.43,"l":56.235,"n":243,"o":56.235,"t":"2026-10-01T17:45:00Z","v":16937,"vw":56.354986},{"c":55.78,"h":56.35,"l":55.655,"n":479,"o":56.3001,"t":"2026-10-01T18:00:00Z","v":32831,"vw":56.1463},{"c":56.33,"h":56.94,"l":55.78,"n":518,"o":55.79,"t":"2026-10-01T18:15:00Z","v":29570,"vw":56.360172},{"c":56.38,"h":56.43,"l":56.16,"n":291,"o":56.32,"t":"2026-10-01T18:30:00Z","v":11629,"vw":56.328539},{"c":56.23,"h":56.29,"l":56.13,"n":306,"o":56.27,"t":"2026-10-01T18:45:00Z","v":9319,"vw":56.221382},{"c":56.06,"h":56.33,"l":55.96,"n":511,"o":56.3,"t":"2026-10-01T19:00:00Z","v":23652,"vw":56.093794},{"c":55.35,"h":56.1,"l":55.35,"n":569,"o":56.065,"t":"2026-10-01T19:15:00Z","v":17128,"vw":55.777447},{"c":55.63,"h":55.81,"l":55.35,"n":985,"o":55.435,"t":"2026-10-01T19:30:00Z","v":37087,"vw":55.544081},{"c":55.38,"h":55.77,"l":54.995,"n":2542,"o":55.63,"t":"2026-10-01T19:45:00Z","v":93655,"vw":55.276918},{"c":55.32,"h":55.33,"l":55.32,"n":41,"o":55.33,"t":"2026-10-01T20:00:00Z","v":97232,"vw":55.320188},{"c":56.31,"h":56.31,"l":55.68,"n":57,"o":55.68,"t":"2026-10-02T13:30:00Z","v":3864,"vw":55.751004},{"c":56.75,"h":57.24,"l":56.23,"n":140,"o":56.32,"t":"2026-10-02T13:45:00Z","v":8137,"vw":56.840189},{"c":56.78,"h":56.97,"l":56.3,"n":475,"o":56.81,"t":"2026-10-02T14:00:00Z","v":22564,"vw":56.649817},{"c":56.98,"h":57.005,"l":56.6,"n":155,"o":57,"t":"2026-10-02T14:15:00Z","v":3650,"vw":56.924922},{"c":57.02,"h":57.18,"l":56.9,"n":95,"o":56.9,"t":"2026-10-02T14:30:00Z","v":1512,"vw":57.064444},{"c":56.67,"h":57.26,"l":56.67,"n":278,"o":57.21,"t":"2026-10-02T14:45:00Z","v":11936,"vw":57.016218},{"c":55.83,"h":56.63,"l":55.825,"n":304,"o":56.63,"t":"2026-10-02T15:00:00Z","v":9574,"vw":56.186977},{"c":55.9,"h":56.43,"l":55.6501,"n":297,"o":55.83,"t":"2026-10-02T15:15:00Z","v":14153,"vw":55.938071},{"c":55.34,"h":56.14,"l":55.34,"n":234,"o":55.925,"t":"2026-10-02T15:30:00Z","v":9133,"vw":55.828125},{"c":55.37,"h":55.79,"l":55.11,"n":223,"o":55.34,"t":"2026-10-02T15:45:00Z","v":7332,"vw":55.369713},{"c":55.83,"h":55.83,"l":55.38,"n":480,"o":55.54,"t":"2026-10-02T16:00:00Z","v":15084,"vw":55.556091},{"c":56.23,"h":56.25,"l":55.755,"n":218,"o":55.755,"t":"2026-10-02T16:15:00Z","v":8474,"vw":55.965351},{"c":56.125,"h":56.23,"l":55.99,"n":162,"o":56.11,"t":"2026-10-02T16:30:00Z","v":6201,"vw":56.168192},{"c":56.29,"h":56.38,"l":56.125,"n":247,"o":56.125,"t":"2026-10-02T16:45:00Z","v":7639,"vw":56.232276},{"c":56.45,"h":56.45,"l":56.23,"n":260,"o":56.285,"t":"2026-10-02T17:00:00Z","v":7993,"vw":56.306719},{"c":56.18,"h":56.44,"l":56.1,"n":228,"o":56.27,"t":"2026-10-02T17:15:00Z","v":5758,"vw":56.173958},{"c":55.995,"h":56.18,"l":55.92,"n":254,"o":56.09,"t":"2026-10-02T17:30:00Z","v":8996,"vw":56.063045},{"c":56.26,"h":56.48,"l":56.045,"n":225,"o":56.045,"t":"2026-10-02T17:45:00Z","v":9328,"vw":56.22419},{"c":56.18,"h":56.3248,"l":56.18,"n":162,"o":56.26,"t":"2026-10-02T18:00:00Z","v":7666,"vw":56.245138},{"c":56.125,"h":56.26,"l":56.07,"n":437,"o":56.26,"t":"2026-10-02T18:15:00Z","v":10934,"vw":56.149698},{"c":56.355,"h":56.4,"l":56.09,"n":342,"o":56.125,"t":"2026-10-02T18:30:00Z","v":17087,"vw":56.276624},{"c":56.57,"h":56.57,"l":56.36,"n":351,"o":56.36,"t":"2026-10-02T18:45:00Z","v":13981,"vw":56.492334},{"c":56.39,"h":56.55,"l":56.38,"n":179,"o":56.525,"t":"2026-10-02T19:00:00Z","v":6224,"vw":56.481355},{"c":56.58,"h":56.78,"l":56.4,"n":371,"o":56.4,"t":"2026-10-02T19:15:00Z","v":16761,"vw":56.554925},{"c":56.18,"h":56.58,"l":56.18,"n":751,"o":56.58,"t":"2026-10-02T19:30:00Z","v":26705,"vw":56.399578},{"c":55.63,"h":56.185,"l":55.52,"n":1827,"o":56.185,"t":"2026-10-02T19:45:00Z","v":79563,"vw":55.77039},{"c":55.64,"h":55.64,"l":55.64,"n":32,"o":55.64,"t":"2026-10-02T20:00:00Z","v":84688,"vw":55.64},{"c":55.7,"h":55.7,"l":55.7,"n":5,"o":55.7,"t":"2026-10-05T08:45:00Z","v":504,"vw":55.7},{"c":55.7,"h":55.7,"l":55.7,"n":1,"o":55.7,"t":"2026-10-05T09:15:00Z","v":500,"vw":55.7},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-10-05T13:00:00Z","v":135,"vw":56.75},{"c":55.44,"h":56.1276,"l":55.1,"n":132,"o":55.47,"t":"2026-10-05T13:30:00Z","v":8593,"vw":55.435717},{"c":55.64,"h":56.2,"l":55.07,"n":370,"o":55.415,"t":"2026-10-05T13:45:00Z","v":11463,"vw":55.770942},{"c":57.12,"h":57.32,"l":55.84,"n":224,"o":55.85,"t":"2026-10-05T14:00:00Z","v":16740,"vw":56.386059},{"c":57.79,"h":57.79,"l":57.12,"n":193,"o":57.12,"t":"2026-10-05T14:15:00Z","v":10672,"vw":57.453611},{"c":57.835,"h":57.835,"l":57.585,"n":84,"o":57.77,"t":"2026-10-05T14:30:00Z","v":2797,"vw":57.71321},{"c":57.785,"h":57.99,"l":57.38,"n":298,"o":57.99,"t":"2026-10-05T14:45:00Z","v":11631,"vw":57.544792},{"c":58.045,"h":58.08,"l":57.43,"n":323,"o":57.9999,"t":"2026-10-05T15:00:00Z","v":18112,"vw":57.798616},{"c":58.2,"h":58.2,"l":57.83,"n":129,"o":57.84,"t":"2026-10-05T15:15:00Z","v":4554,"vw":57.964315},{"c":58.315,"h":58.38,"l":58.05,"n":192,"o":58.2,"t":"2026-10-05T15:30:00Z","v":7946,"vw":58.212039},{"c":58.51,"h":58.51,"l":58.22,"n":291,"o":58.3184,"t":"2026-10-05T15:45:00Z","v":8728,"vw":58.363608},{"c":58.31,"h":58.52,"l":58.01,"n":424,"o":58.52,"t":"2026-10-05T16:00:00Z","v":19781,"vw":58.271697},{"c":57.8,"h":58.16,"l":57.8,"n":212,"o":58.015,"t":"2026-10-05T16:15:00Z","v":5756,"vw":57.87},{"c":58.12,"h":58.12,"l":57.81,"n":102,"o":57.96,"t":"2026-10-05T16:30:00Z","v":2672,"vw":57.977468},{"c":58.29,"h":58.49,"l":57.995,"n":279,"o":58.12,"t":"2026-10-05T16:45:00Z","v":14171,"vw":58.293219},{"c":58.22,"h":58.22,"l":57.93,"n":150,"o":58.09,"t":"2026-10-05T17:00:00Z","v":4141,"vw":58.05703},{"c":58.1,"h":58.2,"l":57.95,"n":237,"o":58.12,"t":"2026-10-05T17:15:00Z","v":10526,"vw":58.021812},{"c":57.895,"h":58.04,"l":57.825,"n":292,"o":58.025,"t":"2026-10-05T17:30:00Z","v":10421,"vw":57.9141},{"c":58.11,"h":58.17,"l":57.7601,"n":277,"o":57.91,"t":"2026-10-05T17:45:00Z","v":6777,"vw":57.987914},{"c":58.17,"h":58.17,"l":57.935,"n":201,"o":58.1,"t":"2026-10-05T18:00:00Z","v":6373,"vw":58.043179},{"c":58.12,"h":58.34,"l":58.01,"n":253,"o":58.01,"t":"2026-10-05T18:15:00Z","v":9437,"vw":58.178702},{"c":58.31,"h":58.31,"l":58.19,"n":150,"o":58.31,"t":"2026-10-05T18:30:00Z","v":2543,"vw":58.257288},{"c":58.08,"h":58.23,"l":57.72,"n":502,"o":58.205,"t":"2026-10-05T18:45:00Z","v":23936,"vw":58.023741},{"c":58.5,"h":58.53,"l":57.75,"n":502,"o":57.905,"t":"2026-10-05T19:00:00Z","v":18775,"vw":58.32349},{"c":58.05,"h":58.75,"l":58.05,"n":413,"o":58.55,"t":"2026-10-05T19:15:00Z","v":16514,"vw":58.380595},{"c":57.97,"h":58.16,"l":57.88,"n":638,"o":58.03,"t":"2026-10-05T19:30:00Z","v":21956,"vw":57.978998},{"c":57.74,"h":58.22,"l":57.66,"n":2679,"o":57.98,"t":"2026-10-05T19:45:00Z","v":130263,"vw":57.891076},{"c":57.61,"h":58.01,"l":57.61,"n":52,"o":58.01,"t":"2026-10-05T20:00:00Z","v":280977,"vw":57.61015},{"c":58.68,"h":59,"l":58.05,"n":110,"o":58.05,"t":"2026-10-06T13:30:00Z","v":9413,"vw":58.30018},{"c":58.61,"h":58.61,"l":58.185,"n":77,"o":58.57,"t":"2026-10-06T13:45:00Z","v":2772,"vw":58.464758},{"c":58.635,"h":58.77,"l":58.095,"n":116,"o":58.5,"t":"2026-10-06T14:00:00Z","v":3648,"vw":58.519061},{"c":58.25,"h":58.83,"l":58.25,"n":93,"o":58.67,"t":"2026-10-06T14:15:00Z","v":1861,"vw":58.494591},{"c":58.56,"h":58.56,"l":57.71,"n":197,"o":58.035,"t":"2026-10-06T14:30:00Z","v":7623,"vw":58.373262},{"c":58.98,"h":58.98,"l":58.57,"n":137,"o":58.57,"t":"2026-10-06T14:45:00Z","v":3392,"vw":58.748729},{"c":58.91,"h":59.08,"l":58.845,"n":83,"o":58.87,"t":"2026-10-06T15:00:00Z","v":2584,"vw":58.932451},{"c":59.195,"h":59.29,"l":59.17,"n":115,"o":59.26,"t":"2026-10-06T15:15:00Z","v":3374,"vw":59.255414},{"c":59.16,"h":59.195,"l":58.86,"n":130,"o":59.195,"t":"2026-10-06T15:30:00Z","v":3045,"vw":59.099},{"c":58.805,"h":59.01,"l":58.785,"n":90,"o":59.01,"t":"2026-10-06T15:45:00Z","v":2415,"vw":58.909405},{"c":59.13,"h":59.14,"l":58.88,"n":188,"o":58.95,"t":"2026-10-06T16:00:00Z","v":8500,"vw":58.996081},{"c":59.02,"h":59.04,"l":58.8,"n":110,"o":59.04,"t":"2026-10-06T16:15:00Z","v":3790,"vw":58.867848},{"c":58.47,"h":59.01,"l":58.47,"n":521,"o":59,"t":"2026-10-06T16:30:00Z","v":35225,"vw":58.81691},{"c":58.23,"h":58.6,"l":58.22,"n":108,"o":58.49,"t":"2026-10-06T16:45:00Z","v":4199,"vw":58.402383},{"c":57.91,"h":58.2,"l":57.85,"n":118,"o":58.2,"t":"2026-10-06T17:00:00Z","v":2861,"vw":58.002579},{"c":58.04,"h":58.05,"l":57.6001,"n":116,"o":57.99,"t":"2026-10-06T17:15:00Z","v":3185,"vw":57.903361},{"c":58.07,"h":58.07,"l":57.85,"n":116,"o":58.04,"t":"2026-10-06T17:30:00Z","v":2658,"vw":57.990128},{"c":58.14,"h":58.14,"l":58,"n":147,"o":58.06,"t":"2026-10-06T17:45:00Z","v":1755,"vw":58.048227},{"c":57.89,"h":58.13,"l":57.86,"n":26,"o":57.86,"t":"2026-10-06T18:00:00Z","v":732,"vw":57.96112},{"c":57.88,"h":57.98,"l":57.76,"n":248,"o":57.87,"t":"2026-10-06T18:15:00Z","v":5755,"vw":57.885424},{"c":57.9225,"h":58.09,"l":57.9225,"n":88,"o":58.04,"t":"2026-10-06T18:30:00Z","v":2800,"vw":57.950203},{"c":58.14,"h":58.14,"l":57.9,"n":141,"o":58.09,"t":"2026-10-06T18:45:00Z","v":2652,"vw":58.06},{"c":57.985,"h":58.08,"l":57.985,"n":84,"o":58.06,"t":"2026-10-06T19:00:00Z","v":2116,"vw":58.036331},{"c":58.2685,"h":58.2685,"l":57.88,"n":564,"o":57.975,"t":"2026-10-06T19:15:00Z","v":15280,"vw":58.076617},{"c":58.25,"h":58.38,"l":58.115,"n":435,"o":58.16,"t":"2026-10-06T19:30:00Z","v":9936,"vw":58.23084},{"c":58.28,"h":58.34,"l":58.1,"n":1051,"o":58.13,"t":"2026-10-06T19:45:00Z","v":24823,"vw":58.215423},{"c":58.27,"h":58.27,"l":58.27,"n":28,"o":58.27,"t":"2026-10-06T20:00:00Z","v":55928,"vw":58.27},{"c":57.945,"h":58.22,"l":57.13,"n":217,"o":57.7,"t":"2026-10-07T13:30:00Z","v":9874,"vw":57.624453},{"c":57.805,"h":58.025,"l":57.8,"n":40,"o":58.025,"t":"2026-10-07T13:45:00Z","v":1417,"vw":57.966998},{"c":57.675,"h":57.975,"l":57.67,"n":96,"o":57.7,"t":"2026-10-07T14:00:00Z","v":3443,"vw":57.736542},{"c":57.69,"h":57.885,"l":57.41,"n":335,"o":57.65,"t":"2026-10-07T14:15:00Z","v":8775,"vw":57.606298},{"c":57.455,"h":58.045,"l":57.4,"n":858,"o":57.83,"t":"2026-10-07T14:30:00Z","v":17885,"vw":57.571729},{"c":57.36,"h":57.5399,"l":57.27,"n":158,"o":57.39,"t":"2026-10-07T14:45:00Z","v":7196,"vw":57.363478},{"c":57.165,"h":57.3225,"l":57.1,"n":235,"o":57.12,"t":"2026-10-07T15:00:00Z","v":4870,"vw":57.162421},{"c":56.9522,"h":57.16,"l":56.93,"n":397,"o":57.14,"t":"2026-10-07T15:15:00Z","v":9143,"vw":57.075076},{"c":57.05,"h":57.18,"l":56.91,"n":396,"o":57.04,"t":"2026-10-07T15:30:00Z","v":17723,"vw":57.103537},{"c":56.84,"h":57.1,"l":56.81,"n":817,"o":57.01,"t":"2026-10-07T15:45:00Z","v":25015,"vw":56.99895},{"c":56.86,"h":56.9,"l":56.745,"n":1160,"o":56.865,"t":"2026-10-07T16:00:00Z","v":17038,"vw":56.826681},{"c":56.845,"h":57,"l":56.69,"n":255,"o":56.92,"t":"2026-10-07T16:15:00Z","v":9403,"vw":56.888603},{"c":56.7,"h":56.865,"l":56.7,"n":268,"o":56.86,"t":"2026-10-07T16:30:00Z","v":7614,"vw":56.814348},{"c":56.05,"h":56.705,"l":56.05,"n":501,"o":56.57,"t":"2026-10-07T16:45:00Z","v":12282,"vw":56.464044},{"c":56.055,"h":56.16,"l":55.88,"n":382,"o":55.9625,"t":"2026-10-07T17:00:00Z","v":8419,"vw":56.01229},{"c":55.915,"h":56.31,"l":55.91,"n":561,"o":56.13,"t":"2026-10-07T17:15:00Z","v":17798,"vw":56.092908},{"c":55.81,"h":56,"l":55.81,"n":495,"o":55.895,"t":"2026-10-07T17:30:00Z","v":8288,"vw":55.90082},{"c":55.615,"h":55.79,"l":55.615,"n":128,"o":55.665,"t":"2026-10-07T17:45:00Z","v":2168,"vw":55.700468},{"c":55.87,"h":55.87,"l":55.58,"n":571,"o":55.605,"t":"2026-10-07T18:00:00Z","v":9828,"vw":55.713379},{"c":56.3,"h":56.4175,"l":55.77,"n":440,"o":55.77,"t":"2026-10-07T18:15:00Z","v":25365,"vw":56.216808},{"c":57.2425,"h":57.3,"l":56.38,"n":691,"o":56.43,"t":"2026-10-07T18:30:00Z","v":71863,"vw":56.916869},{"c":57.17,"h":57.481,"l":57.01,"n":283,"o":57.481,"t":"2026-10-07T18:45:00Z","v":6408,"vw":57.178083},{"c":57.26,"h":57.26,"l":57.04,"n":207,"o":57.23,"t":"2026-10-07T19:00:00Z","v":4239,"vw":57.133497},{"c":57.22,"h":57.38,"l":57.03,"n":517,"o":57.21,"t":"2026-10-07T19:15:00Z","v":13330,"vw":57.249284},{"c":57.52,"h":57.71,"l":57.04,"n":1527,"o":57.185,"t":"2026-10-07T19:30:00Z","v":81878,"vw":57.227917},{"c":57.33,"h":57.7,"l":57.24,"n":1974,"o":57.7,"t":"2026-10-07T19:45:00Z","v":73684,"vw":57.47165},{"c":57.37,"h":57.37,"l":57.37,"n":48,"o":57.37,"t":"2026-10-07T20:00:00Z","v":317069,"vw":57.37},{"c":57.72,"h":58,"l":56.8,"n":184,"o":58,"t":"2026-10-08T13:30:00Z","v":10092,"vw":57.755761},{"c":57.625,"h":57.95,"l":57.475,"n":109,"o":57.475,"t":"2026-10-08T13:45:00Z","v":3234,"vw":57.629761},{"c":57.26,"h":57.48,"l":56.94,"n":91,"o":57.38,"t":"2026-10-08T14:00:00Z","v":6589,"vw":57.347678},{"c":57.37,"h":57.4,"l":56.935,"n":83,"o":57.01,"t":"2026-10-08T14:15:00Z","v":3687,"vw":57.175782},{"c":57.18,"h":57.35,"l":57.13,"n":70,"o":57.275,"t":"2026-10-08T14:30:00Z","v":1873,"vw":57.220382},{"c":57.12,"h":57.3,"l":57.12,"n":26,"o":57.3,"t":"2026-10-08T14:45:00Z","v":926,"vw":57.215},{"c":56.99,"h":57.27,"l":56.99,"n":142,"o":57.17,"t":"2026-10-08T15:00:00Z","v":4262,"vw":57.122002},{"c":56.8473,"h":56.8473,"l":56.59,"n":48,"o":56.59,"t":"2026-10-08T15:15:00Z","v":1731,"vw":56.763576},{"c":56.87,"h":56.98,"l":56.67,"n":274,"o":56.755,"t":"2026-10-08T15:30:00Z","v":9036,"vw":56.799888},{"c":56.85,"h":56.86,"l":56.795,"n":78,"o":56.795,"t":"2026-10-08T15:45:00Z","v":1139,"vw":56.827438},{"c":56.85,"h":56.94,"l":56.78,"n":55,"o":56.78,"t":"2026-10-08T16:00:00Z","v":1795,"vw":56.836781},{"c":56.78,"h":57.12,"l":56.78,"n":237,"o":56.86,"t":"2026-10-08T16:15:00Z","v":4731,"vw":57.016061},{"c":56.865,"h":56.91,"l":56.85,"n":43,"o":56.865,"t":"2026-10-08T16:30:00Z","v":1323,"vw":56.876},{"c":56.87,"h":56.945,"l":56.85,"n":44,"o":56.875,"t":"2026-10-08T16:45:00Z","v":875,"vw":56.884},{"c":56.925,"h":56.94,"l":56.75,"n":182,"o":56.865,"t":"2026-10-08T17:00:00Z","v":5114,"vw":56.882416},{"c":56.92,"h":56.92,"l":56.52,"n":160,"o":56.87,"t":"2026-10-08T17:15:00Z","v":3380,"vw":56.761752},{"c":56.81,"h":56.88,"l":56.71,"n":99,"o":56.74,"t":"2026-10-08T17:30:00Z","v":1952,"vw":56.798308},{"c":56.95,"h":57.12,"l":56.79,"n":227,"o":56.875,"t":"2026-10-08T17:45:00Z","v":6144,"vw":56.918733},{"c":56.94,"h":56.94,"l":56.89,"n":24,"o":56.89,"t":"2026-10-08T18:00:00Z","v":428,"vw":56.915},{"c":56.65,"h":56.976,"l":56.65,"n":233,"o":56.976,"t":"2026-10-08T18:15:00Z","v":5976,"vw":56.836705},{"c":56.61,"h":56.645,"l":56.59,"n":109,"o":56.59,"t":"2026-10-08T18:30:00Z","v":2289,"vw":56.62826},{"c":56.55,"h":56.9,"l":56.33,"n":557,"o":56.615,"t":"2026-10-08T18:45:00Z","v":20716,"vw":56.588675},{"c":56.47,"h":56.525,"l":56.41,"n":137,"o":56.52,"t":"2026-10-08T19:00:00Z","v":4918,"vw":56.43261},{"c":56.6,"h":56.735,"l":56.18,"n":875,"o":56.47,"t":"2026-10-08T19:15:00Z","v":38297,"vw":56.484021},{"c":56.805,"h":57.03,"l":56.57,"n":1482,"o":56.57,"t":"2026-10-08T19:30:00Z","v":102885,"vw":56.764056},{"c":57.005,"h":57.22,"l":56.805,"n":2795,"o":56.805,"t":"2026-10-08T19:45:00Z","v":102270,"vw":57.046996},{"c":57.04,"h":57.04,"l":57.04,"n":28,"o":57.04,"t":"2026-10-08T20:00:00Z","v":172318,"vw":57.04},{"c":57.25,"h":57.25,"l":57.25,"n":2,"o":57.25,"t":"2026-10-08T20:15:00Z","v":107,"vw":57.25},{"c":57.255,"h":57.54,"l":57.04,"n":87,"o":57.34,"t":"2026-10-09T13:30:00Z","v":5100,"vw":57.309392},{"c":57.24,"h":57.4299,"l":57,"n":75,"o":57.21,"t":"2026-10-09T13:45:00Z","v":2566,"vw":57.25127},{"c":57.11,"h":57.45,"l":57.11,"n":163,"o":57.245,"t":"2026-10-09T14:00:00Z","v":4923,"vw":57.321858},{"c":56.94,"h":57.519,"l":56.94,"n":62,"o":57.155,"t":"2026-10-09T14:15:00Z","v":4227,"vw":57.330971},{"c":57.54,"h":57.54,"l":56.605,"n":284,"o":56.75,"t":"2026-10-09T14:30:00Z","v":8084,"vw":56.979238},{"c":57,"h":57.365,"l":56.9686,"n":55,"o":57.22,"t":"2026-10-09T14:45:00Z","v":3680,"vw":56.996286},{"c":57.0973,"h":57.28,"l":56.92,"n":86,"o":56.92,"t":"2026-10-09T15:00:00Z","v":2202,"vw":57.172833},{"c":56.9,"h":57.055,"l":56.84,"n":67,"o":57.055,"t":"2026-10-09T15:15:00Z","v":2077,"vw":56.928218},{"c":56.76,"h":57.125,"l":56.76,"n":126,"o":56.94,"t":"2026-10-09T15:30:00Z","v":2719,"vw":56.971127},{"c":56.69,"h":56.81,"l":56.655,"n":127,"o":56.77,"t":"2026-10-09T15:45:00Z","v":3375,"vw":56.742305},{"c":57.09,"h":57.09,"l":56.7081,"n":228,"o":56.73,"t":"2026-10-09T16:00:00Z","v":5999,"vw":56.8526},{"c":56.92,"h":57.11,"l":56.92,"n":86,"o":57.11,"t":"2026-10-09T16:15:00Z","v":3689,"vw":56.953571},{"c":57.26,"h":57.29,"l":57,"n":207,"o":57,"t":"2026-10-09T16:30:00Z","v":5136,"vw":57.054419},{"c":57.03,"h":57.3813,"l":57.03,"n":113,"o":57.265,"t":"2026-10-09T16:45:00Z","v":4166,"vw":57.237437},{"c":57.36,"h":57.72,"l":57.1,"n":367,"o":57.1,"t":"2026-10-09T17:00:00Z","v":13997,"vw":57.433346},{"c":57.3,"h":57.4,"l":57.295,"n":39,"o":57.4,"t":"2026-10-09T17:15:00Z","v":847,"vw":57.314725},{"c":57.16,"h":57.29,"l":57.16,"n":88,"o":57.29,"t":"2026-10-09T17:30:00Z","v":1639,"vw":57.197394},{"c":57.16,"h":57.29,"l":57.16,"n":93,"o":57.185,"t":"2026-10-09T17:45:00Z","v":1829,"vw":57.18822},{"c":57.19,"h":57.21,"l":57.15,"n":85,"o":57.15,"t":"2026-10-09T18:00:00Z","v":2216,"vw":57.174535},{"c":57.34,"h":57.34,"l":57.28,"n":98,"o":57.29,"t":"2026-10-09T18:15:00Z","v":2082,"vw":57.314444},{"c":57.37,"h":57.48,"l":57.34,"n":236,"o":57.34,"t":"2026-10-09T18:30:00Z","v":4711,"vw":57.404542},{"c":57.48,"h":57.49,"l":57.39,"n":71,"o":57.43,"t":"2026-10-09T18:45:00Z","v":1821,"vw":57.445097},{"c":57.585,"h":57.65,"l":57.375,"n":204,"o":57.375,"t":"2026-10-09T19:00:00Z","v":4397,"vw":57.514742},{"c":57.41,"h":57.71,"l":57.38,"n":357,"o":57.58,"t":"2026-10-09T19:15:00Z","v":10637,"vw":57.550282},{"c":57.9,"h":58.05,"l":57.55,"n":886,"o":57.57,"t":"2026-10-09T19:30:00Z","v":29024,"vw":57.868033},{"c":57.38,"h":57.86,"l":57.37,"n":1432,"o":57.86,"t":"2026-10-09T19:45:00Z","v":40157,"vw":57.482112},{"c":57.75,"h":57.75,"l":57.38,"n":36,"o":57.38,"t":"2026-10-09T20:00:00Z","v":48845,"vw":57.390105},{"c":57.315,"h":58,"l":57.3,"n":201,"o":58,"t":"2026-10-12T13:30:00Z","v":8662,"vw":57.864967},{"c":57.4404,"h":57.5,"l":57.32,"n":80,"o":57.39,"t":"2026-10-12T13:45:00Z","v":2713,"vw":57.371283},{"c":57.28,"h":57.44,"l":57.25,"n":48,"o":57.405,"t":"2026-10-12T14:00:00Z","v":1105,"vw":57.340598},{"c":57.31,"h":57.67,"l":57.26,"n":161,"o":57.26,"t":"2026-10-12T14:15:00Z","v":4304,"vw":57.455774},{"c":57.525,"h":57.69,"l":57.49,"n":56,"o":57.58,"t":"2026-10-12T14:30:00Z","v":2434,"vw":57.544518},{"c":57.49,"h":57.54,"l":57.255,"n":246,"o":57.525,"t":"2026-10-12T14:45:00Z","v":5836,"vw":57.365581},{"c":57.305,"h":57.63,"l":57.29,"n":142,"o":57.58,"t":"2026-10-12T15:00:00Z","v":4030,"vw":57.449777},{"c":57.36,"h":57.37,"l":57.36,"n":10,"o":57.37,"t":"2026-10-12T15:15:00Z","v":238,"vw":57.365},{"c":57.505,"h":57.6,"l":57.415,"n":108,"o":57.415,"t":"2026-10-12T15:30:00Z","v":2168,"vw":57.515006},{"c":57.33,"h":57.36,"l":57.31,"n":79,"o":57.36,"t":"2026-10-12T15:45:00Z","v":2364,"vw":57.325},{"c":57.45,"h":57.45,"l":57.3,"n":110,"o":57.31,"t":"2026-10-12T16:00:00Z","v":2311,"vw":57.370018},{"c":57.395,"h":57.42,"l":57.395,"n":36,"o":57.4,"t":"2026-10-12T16:15:00Z","v":566,"vw":57.405},{"c":57.38,"h":57.47,"l":57.34,"n":94,"o":57.415,"t":"2026-10-12T16:30:00Z","v":2029,"vw":57.417389},{"c":57.38,"h":57.44,"l":57.38,"n":77,"o":57.44,"t":"2026-10-12T16:45:00Z","v":1841,"vw":57.408},{"c":57.285,"h":57.285,"l":57.285,"n":14,"o":57.285,"t":"2026-10-12T17:00:00Z","v":251,"vw":57.285},{"c":57.4,"h":57.45,"l":57.315,"n":174,"o":57.3225,"t":"2026-10-12T17:15:00Z","v":3723,"vw":57.378535},{"c":57.38,"h":57.5,"l":57.38,"n":100,"o":57.41,"t":"2026-10-12T17:30:00Z","v":2073,"vw":57.431149},{"c":57.44,"h":57.44,"l":57.34,"n":26,"o":57.34,"t":"2026-10-12T17:45:00Z","v":402,"vw":57.39},{"c":57.2791,"h":57.37,"l":57.2791,"n":127,"o":57.37,"t":"2026-10-12T18:00:00Z","v":2960,"vw":57.324644},{"c":57.165,"h":57.32,"l":57.165,"n":215,"o":57.26,"t":"2026-10-12T18:15:00Z","v":3490,"vw":57.258312},{"c":57.14,"h":57.225,"l":57.13,"n":513,"o":57.16,"t":"2026-10-12T18:30:00Z","v":12386,"vw":57.177634},{"c":57.09,"h":57.18,"l":57.04,"n":207,"o":57.18,"t":"2026-10-12T18:45:00Z","v":6135,"vw":57.108646},{"c":57.04,"h":57.04,"l":56.94,"n":154,"o":57.01,"t":"2026-10-12T19:00:00Z","v":4844,"vw":57.006923},{"c":56.805,"h":57.05,"l":56.805,"n":234,"o":57.04,"t":"2026-10-12T19:15:00Z","v":6162,"vw":56.948237},{"c":56.6,"h":57.08,"l":56.53,"n":457,"o":56.805,"t":"2026-10-12T19:30:00Z","v":12500,"vw":56.743133},{"c":56.2,"h":56.575,"l":56.14,"n":1535,"o":56.55,"t":"2026-10-12T19:45:00Z","v":45629,"vw":56.305992},{"c":56.22,"h":56.22,"l":56.22,"n":32,"o":56.22,"t":"2026-10-12T20:00:00Z","v":83904,"vw":56.22},{"c":56.65,"h":57,"l":56.07,"n":235,"o":56.07,"t":"2026-10-13T13:30:00Z","v":12017,"vw":56.378078},{"c":55.9698,"h":56.565,"l":55.9698,"n":80,"o":56.45,"t":"2026-10-13T13:45:00Z","v":2107,"vw":56.146335},{"c":56.23,"h":56.23,"l":55.68,"n":95,"o":55.97,"t":"2026-10-13T14:00:00Z","v":6944,"vw":55.956483},{"c":56.17,"h":56.35,"l":56.085,"n":67,"o":56.15,"t":"2026-10-13T14:15:00Z","v":2161,"vw":56.15011},{"c":56.19,"h":56.33,"l":55.905,"n":162,"o":56.12,"t":"2026-10-13T14:30:00Z","v":13738,"vw":56.142153},{"c":56.34,"h":56.37,"l":56.055,"n":188,"o":56.28,"t":"2026-10-13T14:45:00Z","v":20569,"vw":56.292823},{"c":56.12,"h":56.38,"l":56.03,"n":96,"o":56.38,"t":"2026-10-13T15:00:00Z","v":4744,"vw":56.165953},{"c":56.115,"h":56.3,"l":55.7884,"n":203,"o":56.12,"t":"2026-10-13T15:15:00Z","v":9760,"vw":56.06659},{"c":56.17,"h":56.22,"l":56.11,"n":34,"o":56.22,"t":"2026-10-13T15:30:00Z","v":837,"vw":56.144205},{"c":56.16,"h":56.16,"l":55.94,"n":214,"o":56.11,"t":"2026-10-13T15:45:00Z","v":4133,"vw":56.059628},{"c":56.19,"h":56.28,"l":56.1316,"n":140,"o":56.25,"t":"2026-10-13T16:00:00Z","v":8976,"vw":56.16178},{"c":56.33,"h":56.38,"l":56.195,"n":104,"o":56.195,"t":"2026-10-13T16:30:00Z","v":4328,"vw":56.279667},{"c":56.2301,"h":56.37,"l":56.2301,"n":97,"o":56.37,"t":"2026-10-13T16:45:00Z","v":4866,"vw":56.282199},{"c":56.305,"h":56.305,"l":56.13,"n":106,"o":56.23,"t":"2026-10-13T17:00:00Z","v":4214,"vw":56.264663},{"c":56.28,"h":56.38,"l":56.27,"n":110,"o":56.3,"t":"2026-10-13T17:15:00Z","v":2601,"vw":56.312083},{"c":56.36,"h":56.39,"l":56.29,"n":180,"o":56.315,"t":"2026-10-13T17:30:00Z","v":3616,"vw":56.324901},{"c":56.22,"h":56.465,"l":56.19,"n":151,"o":56.38,"t":"2026-10-13T17:45:00Z","v":6704,"vw":56.350739},{"c":56.61,"h":56.68,"l":56.33,"n":205,"o":56.33,"t":"2026-10-13T18:00:00Z","v":5135,"vw":56.543015},{"c":56.62,"h":56.62,"l":56.5,"n":67,"o":56.53,"t":"2026-10-13T18:15:00Z","v":1793,"vw":56.549},{"c":56.57,"h":56.62,"l":56.525,"n":163,"o":56.54,"t":"2026-10-13T18:30:00Z","v":3443,"vw":56.555519},{"c":56.045,"h":56.575,"l":55.685,"n":548,"o":56.54,"t":"2026-10-13T18:45:00Z","v":34911,"vw":56.188419},{"c":56.225,"h":56.23,"l":56.06,"n":131,"o":56.06,"t":"2026-10-13T19:00:00Z","v":2926,"vw":56.157222},{"c":55.87,"h":56.2,"l":55.835,"n":211,"o":56.19,"t":"2026-10-13T19:15:00Z","v":6224,"vw":56.014179},{"c":55.71,"h":55.91,"l":55.71,"n":490,"o":55.81,"t":"2026-10-13T19:30:00Z","v":14008,"vw":55.811484},{"c":55.23,"h":55.805,"l":55.23,"n":1964,"o":55.805,"t":"2026-10-13T19:45:00Z","v":74219,"vw":55.453258},{"c":55.25,"h":55.25,"l":55.25,"n":43,"o":55.25,"t":"2026-10-13T20:00:00Z","v":87159,"vw":55.25},{"c":55.19,"h":55.19,"l":55.19,"n":1,"o":55.19,"t":"2026-10-14T12:30:00Z","v":108,"vw":55.19},{"c":55.31,"h":55.31,"l":55.31,"n":2,"o":55.31,"t":"2026-10-14T13:15:00Z","v":101,"vw":55.31},{"c":54.265,"h":54.98,"l":54.17,"n":80,"o":54.83,"t":"2026-10-14T13:30:00Z","v":7496,"vw":54.674783},{"c":54.59,"h":54.84,"l":54.33,"n":81,"o":54.83,"t":"2026-10-14T13:45:00Z","v":14172,"vw":54.798561},{"c":54.39,"h":55.28,"l":54.33,"n":148,"o":55.28,"t":"2026-10-14T14:00:00Z","v":5259,"vw":54.524655},{"c":54.575,"h":54.7,"l":54.37,"n":203,"o":54.435,"t":"2026-10-14T14:15:00Z","v":15932,"vw":54.458733},{"c":54.81,"h":55.06,"l":54.65,"n":246,"o":54.71,"t":"2026-10-14T14:30:00Z","v":16585,"vw":54.795825},{"c":54.67,"h":55,"l":54.67,"n":254,"o":54.81,"t":"2026-10-14T14:45:00Z","v":5941,"vw":54.809375},{"c":54.845,"h":55.01,"l":54.61,"n":168,"o":54.63,"t":"2026-10-14T15:00:00Z","v":21616,"vw":54.749864},{"c":55.2,"h":55.4099,"l":54.77,"n":223,"o":54.85,"t":"2026-10-14T15:15:00Z","v":13734,"vw":54.986419},{"c":55.91,"h":55.91,"l":55.14,"n":267,"o":55.27,"t":"2026-10-14T15:30:00Z","v":7787,"vw":55.375544},{"c":55.6,"h":55.73,"l":55.5,"n":171,"o":55.695,"t":"2026-10-14T15:45:00Z","v":5057,"vw":55.61798},{"c":55.43,"h":55.69,"l":55.38,"n":176,"o":55.545,"t":"2026-10-14T16:00:00Z","v":5754,"vw":55.536821},{"c":55.69,"h":55.69,"l":55.21,"n":148,"o":55.435,"t":"2026-10-14T16:15:00Z","v":6234,"vw":55.495215},{"c":55.68,"h":55.8,"l":55.57,"n":107,"o":55.74,"t":"2026-10-14T16:30:00Z","v":2537,"vw":55.680368},{"c":55.715,"h":55.805,"l":55.54,"n":204,"o":55.56,"t":"2026-10-14T16:45:00Z","v":5157,"vw":55.64678},{"c":55.75,"h":55.75,"l":55.54,"n":54,"o":55.54,"t":"2026-10-14T17:00:00Z","v":1158,"vw":55.648355},{"c":55.8,"h":55.9,"l":55.8,"n":252,"o":55.81,"t":"2026-10-14T17:15:00Z","v":3889,"vw":55.848238},{"c":56.01,"h":56.02,"l":55.88,"n":172,"o":55.94,"t":"2026-10-14T17:30:00Z","v":3555,"vw":55.933904},{"c":55.915,"h":56.05,"l":55.915,"n":22,"o":56.05,"t":"2026-10-14T17:45:00Z","v":739,"vw":55.942273},{"c":55.83,"h":55.9078,"l":55.79,"n":114,"o":55.8,"t":"2026-10-14T18:00:00Z","v":4209,"vw":55.835914},{"c":55.87,"h":55.91,"l":55.79,"n":123,"o":55.91,"t":"2026-10-14T18:15:00Z","v":3825,"vw":55.86293},{"c":56.26,"h":56.26,"l":55.96,"n":779,"o":55.96,"t":"2026-10-14T18:30:00Z","v":17575,"vw":56.136543},{"c":56.265,"h":56.36,"l":56.24,"n":91,"o":56.24,"t":"2026-10-14T18:45:00Z","v":2855,"vw":56.321185},{"c":56.475,"h":56.49,"l":56.295,"n":246,"o":56.37,"t":"2026-10-14T19:00:00Z","v":5102,"vw":56.417658},{"c":56.735,"h":56.79,"l":56.48,"n":308,"o":56.48,"t":"2026-10-14T19:15:00Z","v":10253,"vw":56.649519},{"c":57.26,"h":57.42,"l":56.79,"n":727,"o":56.8,"t":"2026-10-14T19:30:00Z","v":23039,"vw":57.110164},{"c":57.75,"h":57.8,"l":57.24,"n":1733,"o":57.24,"t":"2026-10-14T19:45:00Z","v":65252,"vw":57.572525},{"c":57.7,"h":57.89,"l":57.7,"n":32,"o":57.89,"t":"2026-10-14T20:00:00Z","v":97793,"vw":57.700215},{"c":58.53,"h":58.8,"l":58.13,"n":49,"o":58.13,"t":"2026-10-15T13:30:00Z","v":5874,"vw":58.279895},{"c":57.89,"h":58.53,"l":57.815,"n":166,"o":58.4,"t":"2026-10-15T13:45:00Z","v":11021,"vw":57.9782},{"c":58.975,"h":59.3,"l":58.14,"n":644,"o":58.14,"t":"2026-10-15T14:00:00Z","v":21871,"vw":58.681448},{"c":59.575,"h":60.12,"l":58.49,"n":520,"o":59,"t":"2026-10-15T14:15:00Z","v":20631,"vw":59.274072},{"c":59.16,"h":59.6717,"l":59.16,"n":174,"o":59.6,"t":"2026-10-15T14:30:00Z","v":3641,"vw":59.469362},{"c":59.065,"h":59.31,"l":58.93,"n":188,"o":59.1898,"t":"2026-10-15T14:45:00Z","v":12455,"vw":59.247563},{"c":59.11,"h":59.2,"l":58.995,"n":169,"o":59.065,"t":"2026-10-15T15:00:00Z","v":5883,"vw":59.112374},{"c":59.18,"h":59.18,"l":58.74,"n":345,"o":59.08,"t":"2026-10-15T15:15:00Z","v":9269,"vw":59.00485},{"c":58.98,"h":59.32,"l":58.97,"n":253,"o":59.14,"t":"2026-10-15T15:30:00Z","v":6995,"vw":59.124538},{"c":58.81,"h":58.97,"l":58.72,"n":67,"o":58.97,"t":"2026-10-15T15:45:00Z","v":1675,"vw":58.868571},{"c":59,"h":59.0599,"l":58.68,"n":421,"o":58.715,"t":"2026-10-15T16:00:00Z","v":21047,"vw":58.791965},{"c":58.89,"h":58.92,"l":58.89,"n":48,"o":58.905,"t":"2026-10-15T16:15:00Z","v":1826,"vw":58.897083},{"c":59.105,"h":59.17,"l":59,"n":212,"o":59.04,"t":"2026-10-15T16:30:00Z","v":6044,"vw":59.09665},{"c":59.15,"h":59.205,"l":59.0675,"n":124,"o":59.0675,"t":"2026-10-15T16:45:00Z","v":5873,"vw":59.158086},{"c":59.195,"h":59.375,"l":59.08,"n":260,"o":59.18,"t":"2026-10-15T17:00:00Z","v":7719,"vw":59.236406},{"c":59.7,"h":59.7,"l":59.25,"n":284,"o":59.27,"t":"2026-10-15T17:15:00Z","v":15645,"vw":59.361273},{"c":59.88,"h":59.88,"l":59.62,"n":303,"o":59.64,"t":"2026-10-15T17:30:00Z","v":10938,"vw":59.758302},{"c":59.84,"h":59.915,"l":59.73,"n":195,"o":59.73,"t":"2026-10-15T17:45:00Z","v":12059,"vw":59.866},{"c":59.805,"h":59.86,"l":59.62,"n":473,"o":59.745,"t":"2026-10-15T18:00:00Z","v":19048,"vw":59.795978},{"c":59.525,"h":59.93,"l":59.525,"n":305,"o":59.878,"t":"2026-10-15T18:15:00Z","v":16177,"vw":59.849999},{"c":58.64,"h":59.69,"l":58.61,"n":981,"o":59.525,"t":"2026-10-15T18:30:00Z","v":55203,"vw":59.111185},{"c":59.2,"h":59.565,"l":58.26,"n":542,"o":58.4275,"t":"2026-10-15T18:45:00Z","v":33226,"vw":59.029295},{"c":59.49,"h":59.74,"l":59.21,"n":182,"o":59.525,"t":"2026-10-15T19:00:00Z","v":44943,"vw":59.498749},{"c":59.25,"h":59.72,"l":59.25,"n":306,"o":59.49,"t":"2026-10-15T19:15:00Z","v":10135,"vw":59.433256},{"c":59.96,"h":60.1,"l":59.09,"n":1007,"o":59.09,"t":"2026-10-15T19:30:00Z","v":41655,"vw":59.757137},{"c":60.31,"h":60.39,"l":59.795,"n":1691,"o":59.96,"t":"2026-10-15T19:45:00Z","v":65779,"vw":60.200133},{"c":60.31,"h":60.31,"l":60.31,"n":28,"o":60.31,"t":"2026-10-15T20:00:00Z","v":71442,"vw":60.31},{"c":61.045,"h":61.51,"l":60.415,"n":63,"o":60.76,"t":"2026-10-16T13:30:00Z","v":7509,"vw":60.817129},{"c":62.505,"h":63.13,"l":60.695,"n":216,"o":60.695,"t":"2026-10-16T13:45:00Z","v":12856,"vw":62.002304},{"c":62.4,"h":62.6,"l":61.93,"n":144,"o":62.27,"t":"2026-10-16T14:00:00Z","v":3286,"vw":62.301692},{"c":62.24,"h":62.24,"l":62.22,"n":21,"o":62.22,"t":"2026-10-16T14:15:00Z","v":412,"vw":62.23},{"c":62.395,"h":62.6,"l":61.98,"n":549,"o":61.98,"t":"2026-10-16T14:30:00Z","v":30952,"vw":62.254489},{"c":62.35,"h":62.6,"l":62.35,"n":95,"o":62.49,"t":"2026-10-16T14:45:00Z","v":4395,"vw":62.470894},{"c":62.95,"h":62.96,"l":62.6,"n":150,"o":62.6,"t":"2026-10-16T15:00:00Z","v":4608,"vw":62.734583},{"c":62.7,"h":62.97,"l":62.61,"n":220,"o":62.95,"t":"2026-10-16T15:15:00Z","v":8725,"vw":62.862779},{"c":63.39,"h":63.39,"l":62.7,"n":392,"o":62.7,"t":"2026-10-16T15:30:00Z","v":17486,"vw":62.900421},{"c":63.365,"h":63.665,"l":63.2,"n":548,"o":63.2,"t":"2026-10-16T15:45:00Z","v":25479,"vw":63.42231},{"c":63.52,"h":63.69,"l":63.4,"n":525,"o":63.48,"t":"2026-10-16T16:00:00Z","v":15410,"vw":63.53349},{"c":63.455,"h":63.54,"l":63.41,"n":107,"o":63.4655,"t":"2026-10-16T16:15:00Z","v":5585,"vw":63.448139},{"c":63.27,"h":63.35,"l":63.25,"n":135,"o":63.34,"t":"2026-10-16T16:30:00Z","v":4940,"vw":63.298576},{"c":63.38,"h":63.41,"l":63.265,"n":295,"o":63.28,"t":"2026-10-16T16:45:00Z","v":9744,"vw":63.370433},{"c":63.26,"h":63.53,"l":63.19,"n":331,"o":63.38,"t":"2026-10-16T17:00:00Z","v":11759,"vw":63.352448},{"c":63.16,"h":63.35,"l":62.89,"n":212,"o":63.35,"t":"2026-10-16T17:15:00Z","v":6590,"vw":63.181922},{"c":62.885,"h":63.12,"l":62.885,"n":154,"o":63.12,"t":"2026-10-16T17:30:00Z","v":8059,"vw":63.09458},{"c":63.04,"h":63.21,"l":62.88,"n":475,"o":62.88,"t":"2026-10-16T17:45:00Z","v":37873,"vw":63.093952},{"c":62.715,"h":63,"l":62.54,"n":218,"o":62.975,"t":"2026-10-16T18:00:00Z","v":5624,"vw":62.828762},{"c":62.455,"h":62.75,"l":62.425,"n":178,"o":62.715,"t":"2026-10-16T18:15:00Z","v":6793,"vw":62.612314},{"c":62.595,"h":62.595,"l":62.47,"n":76,"o":62.47,"t":"2026-10-16T18:30:00Z","v":3802,"vw":62.543279},{"c":63.07,"h":63.13,"l":62.495,"n":561,"o":62.595,"t":"2026-10-16T18:45:00Z","v":25000,"vw":62.683116},{"c":63.205,"h":63.205,"l":63.08,"n":263,"o":63.08,"t":"2026-10-16T19:00:00Z","v":6416,"vw":63.16198},{"c":63.08,"h":63.37,"l":63.08,"n":243,"o":63.28,"t":"2026-10-16T19:15:00Z","v":7431,"vw":63.293011},{"c":63.65,"h":63.65,"l":63.14,"n":849,"o":63.14,"t":"2026-10-16T19:30:00Z","v":26801,"vw":63.407801},{"c":62.61,"h":63.75,"l":62.36,"n":1812,"o":63.7,"t":"2026-10-16T19:45:00Z","v":68174,"vw":62.780655},{"c":62.65,"h":62.65,"l":62.65,"n":32,"o":62.65,"t":"2026-10-16T20:00:00Z","v":104062,"vw":62.65},{"c":61.75,"h":62.33,"l":61.6,"n":39,"o":61.86,"t":"2026-10-19T13:30:00Z","v":7201,"vw":61.913759},{"c":62.145,"h":62.3,"l":61.57,"n":29,"o":61.585,"t":"2026-10-19T13:45:00Z","v":2101,"vw":62.072304},{"c":62.41,"h":62.44,"l":62.1,"n":109,"o":62.145,"t":"2026-10-19T14:00:00Z","v":5346,"vw":62.179291},{"c":62.9335,"h":62.9335,"l":62.17,"n":160,"o":62.17,"t":"2026-10-19T14:15:00Z","v":6492,"vw":62.459842},{"c":62.86,"h":63,"l":62.29,"n":138,"o":62.615,"t":"2026-10-19T14:30:00Z","v":4510,"vw":62.846557},{"c":62.445,"h":62.95,"l":62.21,"n":185,"o":62.95,"t":"2026-10-19T14:45:00Z","v":6239,"vw":62.61402},{"c":62.53,"h":62.72,"l":62.3161,"n":171,"o":62.68,"t":"2026-10-19T15:00:00Z","v":9057,"vw":62.582101},{"c":62.69,"h":62.71,"l":62.48,"n":31,"o":62.48,"t":"2026-10-19T15:15:00Z","v":1259,"vw":62.572347},{"c":62.47,"h":62.66,"l":62.265,"n":232,"o":62.66,"t":"2026-10-19T15:30:00Z","v":12104,"vw":62.414441},{"c":62.19,"h":62.42,"l":61.92,"n":146,"o":62.25,"t":"2026-10-19T15:45:00Z","v":6053,"vw":62.183311},{"c":61.92,"h":62.19,"l":61.885,"n":207,"o":62.19,"t":"2026-10-19T16:00:00Z","v":6406,"vw":62.106622},{"c":62.195,"h":62.38,"l":62.07,"n":183,"o":62.07,"t":"2026-10-19T16:15:00Z","v":7426,"vw":62.18078},{"c":61.93,"h":62.36,"l":61.93,"n":160,"o":62.28,"t":"2026-10-19T16:30:00Z","v":9291,"vw":62.098137},{"c":62.19,"h":62.32,"l":61.91,"n":147,"o":61.91,"t":"2026-10-19T16:45:00Z","v":3520,"vw":62.141092},{"c":62.01,"h":62.185,"l":62,"n":104,"o":62.185,"t":"2026-10-19T17:00:00Z","v":5848,"vw":62.131278},{"c":62.08,"h":62.08,"l":62,"n":39,"o":62,"t":"2026-10-19T17:15:00Z","v":727,"vw":62.06},{"c":62.235,"h":62.235,"l":62.095,"n":262,"o":62.14,"t":"2026-10-19T17:30:00Z","v":8981,"vw":62.160156},{"c":62.22,"h":62.3,"l":62.1425,"n":196,"o":62.1425,"t":"2026-10-19T17:45:00Z","v":9048,"vw":62.184927},{"c":62.115,"h":62.2,"l":62.115,"n":67,"o":62.175,"t":"2026-10-19T18:00:00Z","v":3563,"vw":62.157412},{"c":61.92,"h":62.22,"l":61.92,"n":194,"o":62.115,"t":"2026-10-19T18:15:00Z","v":6201,"vw":62.07559},{"c":62.1,"h":62.1,"l":61.865,"n":129,"o":61.91,"t":"2026-10-19T18:30:00Z","v":3769,"vw":62.038003},{"c":61.84,"h":62.1,"l":61.83,"n":135,"o":61.9001,"t":"2026-10-19T18:45:00Z","v":5897,"vw":61.954866},{"c":61.91,"h":62.29,"l":61.89,"n":352,"o":61.89,"t":"2026-10-19T19:00:00Z","v":18139,"vw":62.046608},{"c":62.05,"h":62.38,"l":62.05,"n":284,"o":62.21,"t":"2026-10-19T19:15:00Z","v":10276,"vw":62.16279},{"c":61.95,"h":62.0932,"l":61.8,"n":454,"o":62.0932,"t":"2026-10-19T19:30:00Z","v":16903,"vw":61.960788},{"c":61.57,"h":62.125,"l":61.5,"n":1550,"o":61.95,"t":"2026-10-19T19:45:00Z","v":71298,"vw":61.742234},{"c":61.59,"h":61.59,"l":61.59,"n":34,"o":61.59,"t":"2026-10-19T20:00:00Z","v":118835,"vw":61.59},{"c":64.015,"h":64.39,"l":62.59,"n":134,"o":62.59,"t":"2026-10-20T13:30:00Z","v":7480,"vw":63.168866},{"c":65.145,"h":65.145,"l":64.2,"n":92,"o":64.225,"t":"2026-10-20T13:45:00Z","v":4153,"vw":64.536594},{"c":65.41,"h":65.435,"l":64.13,"n":458,"o":64.9,"t":"2026-10-20T14:00:00Z","v":23991,"vw":65.049105},{"c":65.665,"h":65.77,"l":65.45,"n":152,"o":65.45,"t":"2026-10-20T14:15:00Z","v":7006,"vw":65.565423},{"c":66,"h":66.025,"l":65.665,"n":300,"o":65.665,"t":"2026-10-20T14:30:00Z","v":12330,"vw":65.885247},{"c":65.97,"h":66.29,"l":65.77,"n":501,"o":66.025,"t":"2026-10-20T14:45:00Z","v":14740,"vw":65.99169},{"c":65.9,"h":65.995,"l":65.66,"n":373,"o":65.99,"t":"2026-10-20T15:00:00Z","v":9384,"vw":65.806874},{"c":65.62,"h":66.295,"l":65.62,"n":405,"o":65.93,"t":"2026-10-20T15:15:00Z","v":12508,"vw":66.068037},{"c":65.66,"h":65.73,"l":65.41,"n":167,"o":65.445,"t":"2026-10-20T15:30:00Z","v":3149,"vw":65.555401},{"c":65.815,"h":66.17,"l":65.7799,"n":222,"o":65.7799,"t":"2026-10-20T15:45:00Z","v":7089,"vw":65.85029},{"c":64.895,"h":65.845,"l":64.7656,"n":384,"o":65.845,"t":"2026-10-20T16:00:00Z","v":15279,"vw":65.580621},{"c":65.12,"h":65.12,"l":64.86,"n":129,"o":64.905,"t":"2026-10-20T16:15:00Z","v":3014,"vw":64.935665},{"c":64.53,"h":65,"l":64.53,"n":163,"o":65,"t":"2026-10-20T16:30:00Z","v":4685,"vw":64.819237},{"c":64.5,"h":65.08,"l":64.37,"n":398,"o":64.55,"t":"2026-10-20T16:45:00Z","v":20875,"vw":64.692502},{"c":64.565,"h":64.68,"l":64.36,"n":161,"o":64.365,"t":"2026-10-20T17:00:00Z","v":4834,"vw":64.557655},{"c":64.67,"h":64.82,"l":64.5,"n":343,"o":64.565,"t":"2026-10-20T17:15:00Z","v":9891,"vw":64.698647},{"c":64.43,"h":64.58,"l":64.2,"n":164,"o":64.58,"t":"2026-10-20T17:30:00Z","v":4368,"vw":64.374286},{"c":64.42,"h":64.48,"l":64.27,"n":43,"o":64.48,"t":"2026-10-20T17:45:00Z","v":1059,"vw":64.371875},{"c":64.355,"h":64.68,"l":64.2601,"n":259,"o":64.355,"t":"2026-10-20T18:00:00Z","v":7106,"vw":64.469065},{"c":64.33,"h":64.54,"l":64.19,"n":364,"o":64.365,"t":"2026-10-20T18:15:00Z","v":14018,"vw":64.316867},{"c":64.265,"h":64.395,"l":64.12,"n":364,"o":64.38,"t":"2026-10-20T18:30:00Z","v":15915,"vw":64.319048},{"c":64.76,"h":64.915,"l":64.41,"n":420,"o":64.42,"t":"2026-10-20T18:45:00Z","v":15646,"vw":64.726833},{"c":64.85,"h":65.04,"l":64.725,"n":243,"o":64.755,"t":"2026-10-20T19:00:00Z","v":7077,"vw":64.822297},{"c":64.573,"h":64.85,"l":64.45,"n":515,"o":64.79,"t":"2026-10-20T19:15:00Z","v":20789,"vw":64.691073},{"c":64.5,"h":64.69,"l":64.5,"n":409,"o":64.6,"t":"2026-10-20T19:30:00Z","v":11531,"vw":64.620962},{"c":64.39,"h":64.72,"l":63.99,"n":2065,"o":64.6,"t":"2026-10-20T19:45:00Z","v":74819,"vw":64.276061},{"c":64.43,"h":64.43,"l":64.43,"n":34,"o":64.43,"t":"2026-10-20T20:00:00Z","v":89354,"vw":64.43},{"c":64.21,"h":64.41,"l":63.27,"n":75,"o":63.46,"t":"2026-10-21T13:30:00Z","v":5404,"vw":63.647072},{"c":63.89,"h":64.19,"l":63.5,"n":116,"o":63.89,"t":"2026-10-21T13:45:00Z","v":4920,"vw":63.917169},{"c":64.33,"h":64.36,"l":64,"n":231,"o":64,"t":"2026-10-21T14:00:00Z","v":6761,"vw":64.12876},{"c":65.03,"h":65.17,"l":64.31,"n":383,"o":64.31,"t":"2026-10-21T14:15:00Z","v":12419,"vw":64.677506},{"c":64.92,"h":64.965,"l":64.55,"n":288,"o":64.78,"t":"2026-10-21T14:30:00Z","v":11749,"vw":64.733252},{"c":64.45,"h":64.8,"l":64.35,"n":204,"o":64.784,"t":"2026-10-21T14:45:00Z","v":8507,"vw":64.532415},{"c":64.28,"h":64.53,"l":64.1,"n":407,"o":64.13,"t":"2026-10-21T15:00:00Z","v":13872,"vw":64.343277},{"c":64.14,"h":64.27,"l":63.95,"n":219,"o":64.27,"t":"2026-10-21T15:15:00Z","v":7306,"vw":64.11181},{"c":64.28,"h":64.33,"l":64.125,"n":105,"o":64.2022,"t":"2026-10-21T15:30:00Z","v":2858,"vw":64.232764},{"c":64.165,"h":64.26,"l":64.015,"n":279,"o":64.2,"t":"2026-10-21T15:45:00Z","v":8719,"vw":64.148383},{"c":64.67,"h":64.67,"l":63.91,"n":386,"o":64.165,"t":"2026-10-21T16:00:00Z","v":14297,"vw":64.231725},{"c":64.875,"h":64.875,"l":64.49,"n":363,"o":64.5,"t":"2026-10-21T16:15:00Z","v":14813,"vw":64.622073},{"c":65.09,"h":65.13,"l":64.675,"n":431,"o":64.83,"t":"2026-10-21T16:30:00Z","v":22429,"vw":64.929307},{"c":64.835,"h":65.13,"l":64.835,"n":171,"o":65.13,"t":"2026-10-21T16:45:00Z","v":9257,"vw":64.999442},{"c":64.82,"h":64.895,"l":64.76,"n":323,"o":64.8,"t":"2026-10-21T17:00:00Z","v":16207,"vw":64.83202},{"c":64.865,"h":64.88,"l":64.675,"n":349,"o":64.82,"t":"2026-10-21T17:15:00Z","v":17501,"vw":64.762944},{"c":65.2,"h":65.29,"l":64.85,"n":303,"o":64.85,"t":"2026-10-21T17:30:00Z","v":13429,"vw":65.13001},{"c":65.02,"h":65.26,"l":64.955,"n":290,"o":65.2,"t":"2026-10-21T17:45:00Z","v":15175,"vw":65.121348},{"c":65.075,"h":65.09,"l":65.02,"n":135,"o":65.045,"t":"2026-10-21T18:00:00Z","v":4412,"vw":65.049066},{"c":64.54,"h":65.1,"l":64.52,"n":322,"o":65.1,"t":"2026-10-21T18:15:00Z","v":33478,"vw":64.984653},{"c":64.47,"h":64.76,"l":64.4,"n":268,"o":64.65,"t":"2026-10-21T18:30:00Z","v":16402,"vw":64.630642},{"c":64.08,"h":64.45,"l":64.08,"n":328,"o":64.45,"t":"2026-10-21T18:45:00Z","v":7897,"vw":64.318598},{"c":63.85,"h":64.075,"l":63.745,"n":327,"o":64.075,"t":"2026-10-21T19:00:00Z","v":10601,"vw":63.973685},{"c":64.3,"h":64.34,"l":63.79,"n":372,"o":63.83,"t":"2026-10-21T19:15:00Z","v":11525,"vw":64.046561},{"c":65.09,"h":65.32,"l":64.29,"n":985,"o":64.3,"t":"2026-10-21T19:30:00Z","v":37774,"vw":64.892043},{"c":64.67,"h":65.1,"l":64.33,"n":1938,"o":65.1,"t":"2026-10-21T19:45:00Z","v":80745,"vw":64.583937},{"c":64.61,"h":64.61,"l":64.61,"n":24,"o":64.61,"t":"2026-10-21T20:00:00Z","v":121885,"vw":64.61},{"c":65,"h":65,"l":64.99,"n":3,"o":64.99,"t":"2026-10-22T13:00:00Z","v":294,"vw":64.995},{"c":64.895,"h":64.895,"l":64.4,"n":20,"o":64.68,"t":"2026-10-22T13:30:00Z","v":3401,"vw":64.701422},{"c":66.62,"h":66.88,"l":65.44,"n":281,"o":65.79,"t":"2026-10-22T13:45:00Z","v":19684,"vw":66.091294},{"c":68.93,"h":68.93,"l":65.88,"n":371,"o":66.62,"t":"2026-10-22T14:00:00Z","v":26201,"vw":68.060482},{"c":67.545,"h":69.19,"l":67.49,"n":320,"o":69.01,"t":"2026-10-22T14:15:00Z","v":22072,"vw":67.831018},{"c":66.825,"h":67.67,"l":66.79,"n":76,"o":67.405,"t":"2026-10-22T14:30:00Z","v":3468,"vw":67.246},{"c":66.87,"h":67.005,"l":66.66,"n":139,"o":66.72,"t":"2026-10-22T14:45:00Z","v":3680,"vw":66.837889},{"c":67.02,"h":67.1,"l":66.64,"n":193,"o":66.865,"t":"2026-10-22T15:00:00Z","v":12497,"vw":66.87876},{"c":67.42,"h":67.69,"l":67.14,"n":297,"o":67.14,"t":"2026-10-22T15:15:00Z","v":9162,"vw":67.46403},{"c":67.155,"h":67.305,"l":67.075,"n":64,"o":67.305,"t":"2026-10-22T15:30:00Z","v":1491,"vw":67.176456},{"c":66.69,"h":67.16,"l":66.425,"n":294,"o":67.16,"t":"2026-10-22T15:45:00Z","v":18705,"vw":66.739359},{"c":66.815,"h":67.08,"l":66.72,"n":319,"o":66.75,"t":"2026-10-22T16:00:00Z","v":14552,"vw":66.855281},{"c":66.54,"h":66.81,"l":66.43,"n":252,"o":66.62,"t":"2026-10-22T16:15:00Z","v":9439,"vw":66.661901},{"c":66.37,"h":66.51,"l":66.3,"n":196,"o":66.42,"t":"2026-10-22T16:30:00Z","v":9599,"vw":66.416735},{"c":66.39,"h":66.46,"l":66.29,"n":46,"o":66.29,"t":"2026-10-22T16:45:00Z","v":2126,"vw":66.372201},{"c":66.07,"h":66.3325,"l":66,"n":160,"o":66.26,"t":"2026-10-22T17:00:00Z","v":9243,"vw":66.054299},{"c":66.6,"h":66.6,"l":66.08,"n":162,"o":66.0965,"t":"2026-10-22T17:15:00Z","v":9915,"vw":66.232432},{"c":66.58,"h":66.75,"l":66.52,"n":87,"o":66.75,"t":"2026-10-22T17:30:00Z","v":3526,"vw":66.549758},{"c":66.25,"h":66.624,"l":66.24,"n":112,"o":66.56,"t":"2026-10-22T17:45:00Z","v":2455,"vw":66.485876},{"c":66.31,"h":66.31,"l":66.13,"n":46,"o":66.15,"t":"2026-10-22T18:00:00Z","v":879,"vw":66.196667},{"c":66.31,"h":66.42,"l":66.27,"n":102,"o":66.27,"t":"2026-10-22T18:15:00Z","v":3094,"vw":66.302362},{"c":66.44,"h":66.44,"l":66.15,"n":307,"o":66.29,"t":"2026-10-22T18:30:00Z","v":8630,"vw":66.256173},{"c":66.34,"h":66.37,"l":66.17,"n":146,"o":66.37,"t":"2026-10-22T18:45:00Z","v":5124,"vw":66.311732},{"c":66.3575,"h":66.39,"l":66.345,"n":104,"o":66.39,"t":"2026-10-22T19:00:00Z","v":2399,"vw":66.366398},{"c":66.815,"h":66.94,"l":66.35,"n":406,"o":66.35,"t":"2026-10-22T19:15:00Z","v":12930,"vw":66.607848},{"c":66.75,"h":66.78,"l":66.53,"n":504,"o":66.71,"t":"2026-10-22T19:30:00Z","v":12355,"vw":66.650406},{"c":66.87,"h":67.18,"l":66.61,"n":1343,"o":66.61,"t":"2026-10-22T19:45:00Z","v":35289,"vw":66.90542},{"c":66.87,"h":66.87,"l":66.87,"n":24,"o":66.87,"t":"2026-10-22T20:00:00Z","v":54551,"vw":66.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.594313551288328,"strike":88.7440678811755,"iv":0.7136659245518144,"gamma":0.012905449481612352,"theta":-0.04116791164250082,"vega":0.032611888899388916,"rho":0.004638869304972655,"breakevenPct":33.60009186849681},{"delta":0.15,"premium":0.9669908466819221,"strike":84.62242562929062,"iv":0.7221775743707094,"gamma":0.017122883295194506,"theta":-0.05552654462242563,"vega":0.043896567505720824,"rho":0.006906094876165132,"breakevenPct":27.99374379538289},{"delta":0.2,"premium":1.2817407922168171,"strike":79.66643502432245,"iv":0.6524845031271717,"gamma":0.02254683808200139,"theta":-0.06041480194579569,"vega":0.052360806115357886,"rho":0.009238742389573257,"breakevenPct":21.05305191646367},{"delta":0.25,"premium":1.8376824183460734,"strike":77.92911744266851,"iv":0.686257956914524,"gamma":0.023832453092425297,"theta":-0.07142939541348159,"vega":0.058406671299513546,"rho":0.01143147694303707,"breakevenPct":19.28637634367368},{"delta":0.3,"premium":2.39362404447533,"strike":76.19179986101459,"iv":0.7200314107018763,"gamma":0.0251180681028492,"theta":-0.08244398888116747,"vega":0.0644525364836692,"rho":0.013624211496500883,"breakevenPct":17.519700770883688},{"delta":0.35,"premium":2.975569968553459,"strike":74.38286163522012,"iv":0.743841823899371,"gamma":0.026259198113207545,"theta":-0.09116022012578616,"vega":0.06936525157232704,"rho":0.01579959038747212,"breakevenPct":15.68480873900641},{"delta":0.4,"premium":3.61432783018868,"strike":72.41745283018868,"iv":0.7458858490566037,"gamma":0.027084669811320756,"theta":-0.09485518867924528,"vega":0.07180235849056604,"rho":0.017937052130450017,"breakevenPct":13.700883296511678},{"delta":0.45,"premium":4.2530856918239,"strike":70.45204402515724,"iv":0.7479298742138364,"gamma":0.027910141509433963,"theta":-0.09855015723270441,"vega":0.07423946540880504,"rho":0.020074513873427912,"breakevenPct":11.716957854016949},{"delta":0.5,"premium":5.037968299711816,"strike":68.61311239193084,"iv":0.7511737752161383,"gamma":0.027794884726224784,"theta":-0.0992335734870317,"vega":0.07424524495677234,"rho":0.02210723631696141,"breakevenPct":10.140691927086364},{"delta":0.55,"premium":5.866498559077811,"strike":66.81195965417868,"iv":0.7547760806916426,"gamma":0.02739863112391931,"theta":-0.09901743515850144,"vega":0.07352478386167147,"rho":0.02410867299572581,"breakevenPct":8.68619442688273},{"delta":0.6,"premium":6.695028818443804,"strike":65.01080691642652,"iv":0.7583783861671469,"gamma":0.027002377521613833,"theta":-0.09880129682997119,"vega":0.0728043227665706,"rho":0.026110109674490203,"breakevenPct":7.2316969266791},{"delta":0.65,"premium":7.7018718502519805,"strike":63.210943124550035,"iv":0.7505997120230381,"gamma":0.025711879049676024,"theta":-0.09282455003599711,"vega":0.06864938804895608,"rho":0.02797916456657678,"breakevenPct":6.0457828245880245},{"delta":0.7,"premium":8.709791216702664,"strike":61.41108711303096,"iv":0.742752339812815,"gamma":0.02441598272138229,"theta":-0.08681303095752341,"vega":0.06447372210223182,"rho":0.029847420373431896,"breakevenPct":4.861489950252157},{"delta":0.75,"premium":9.956100104275288,"strike":59.43691345151199,"iv":0.7460035453597498,"gamma":0.022577893639207505,"theta":-0.08081616266944734,"vega":0.05957831074035453,"rho":0.031532030059011056,"breakevenPct":3.773012645113314},{"delta":0.8,"premium":12.067674661105322,"strike":56.83003128258602,"iv":0.7895384775808134,"gamma":0.018771845672575595,"theta":-0.07487247132429613,"vega":0.052070490093847746,"rho":0.03255007234144041,"breakevenPct":3.032310368911826},{"delta":0.85,"premium":14.281616766467067,"strike":54.10778443113772,"iv":0.8189401197604791,"gamma":0.014975808383233532,"theta":-0.06602479041916166,"vega":0.04351664670658682,"rho":0.033485166548763996,"breakevenPct":2.2721716728051207},{"delta":0.9,"premium":16.73670658682635,"strike":51.113772455089816,"iv":0.8150479041916168,"gamma":0.011203353293413168,"theta":-0.05033616766467064,"vega":0.032498682634730526,"rho":0.03422485958587198,"breakevenPct":1.4662465110156517}],"put":[{"delta":0.1,"premium":1.0819836556444467,"strike":47.89704946082541,"iv":1.039828191031935,"gamma":0.00876442838596151,"theta":-0.05768399606877922,"vega":0.03245447190527165,"rho":-0.006196826622581173,"breakevenPct":29.99092895890391},{"delta":0.15,"premium":1.5306024096385542,"strike":52.68674698795181,"iv":0.9388236144578314,"gamma":0.013401686746987952,"theta":-0.06883421686746988,"vega":0.04380626506024096,"rho":-0.009211476419606575,"breakevenPct":23.499110844454542},{"delta":0.2,"premium":1.8792307692307695,"strike":56.69230769230769,"iv":0.8035907692307692,"gamma":0.018472307692307694,"theta":-0.07004,"vega":0.05220307692307693,"rho":-0.012184201718444278,"breakevenPct":18.03039192002853},{"delta":0.25,"premium":2.3325274725274725,"strike":59.43956043956044,"iv":0.7454589010989011,"gamma":0.02264813186813187,"theta":-0.07432571428571429,"vega":0.0596756043956044,"rho":-0.015232012693324672,"breakevenPct":14.599920791037885},{"delta":0.3,"premium":3.0731388690050108,"strike":61.42448103078024,"iv":0.7434858983536149,"gamma":0.024411667859699355,"theta":-0.08029964209019327,"vega":0.06450479599141017,"rho":-0.018483858983281296,"breakevenPct":12.73913240350646},{"delta":0.35,"premium":3.887383679312813,"strike":63.21403006442377,"iv":0.7559053686471009,"gamma":0.02555697924123121,"theta":-0.08670622763063708,"vega":0.06865654974946314,"rho":-0.02178799573087052,"breakevenPct":11.280624517555037},{"delta":0.4,"premium":4.701441018766757,"strike":65.00335120643432,"iv":0.7682452412868632,"gamma":0.02670261394101877,"theta":-0.09309369973190348,"vega":0.07280120643431635,"rho":-0.025091995175925242,"breakevenPct":9.82217707840952},{"delta":0.45,"premium":5.421950402144772,"strike":66.6789544235925,"iv":0.7408658847184987,"gamma":0.028009584450402147,"theta":-0.08994356568364612,"vega":0.0734044235924933,"rho":-0.028327480656259882,"breakevenPct":8.39389259541242},{"delta":0.5,"premium":6.142459785522788,"strike":68.35455764075067,"iv":0.713486528150134,"gamma":0.029316554959785524,"theta":-0.08679343163538875,"vega":0.07400764075067025,"rho":-0.031562966136594525,"breakevenPct":6.96560811241532},{"delta":0.55,"premium":6.873845571536714,"strike":70.03406510219531,"iv":0.6866633610900833,"gamma":0.03057683573050719,"theta":-0.08363868281604844,"vega":0.07455026495079485,"rho":-0.03480645476040083,"breakevenPct":5.5477500663098755},{"delta":0.6,"premium":8.198599545798636,"strike":71.92657077971234,"iv":0.6901834216502649,"gamma":0.02928993186979561,"theta":-0.0802321725965178,"vega":0.07178720666161999,"rho":-0.03848655932249482,"breakevenPct":4.698712077293707},{"delta":0.65,"premium":9.52335352006056,"strike":73.81907645722937,"iv":0.6937034822104466,"gamma":0.028003028009084024,"theta":-0.07682566237698714,"vega":0.06902414837244511,"rho":-0.04216666388458881,"breakevenPct":3.849674088277537},{"delta":0.7,"premium":10.971821305841923,"strike":75.80756013745705,"iv":0.6922821305841924,"gamma":0.026392439862542957,"theta":-0.07143745704467355,"vega":0.06502268041237114,"rho":-0.045939875826289125,"breakevenPct":3.042113306990998},{"delta":0.75,"premium":12.625601374570447,"strike":77.9553264604811,"iv":0.6826601374570447,"gamma":0.0242446735395189,"theta":-0.06276048109965636,"vega":0.058965979381443295,"rho":-0.04986760639797441,"breakevenPct":2.303387040660013},{"delta":0.8,"premium":14.317673888255419,"strike":80.13683010262258,"iv":0.6728432155074116,"gamma":0.0220248574686431,"theta":-0.05389794754846065,"vega":0.05274298745724058,"rho":-0.053824404900801606,"breakevenPct":1.5714726867546671},{"delta":0.85,"premium":16.76921322690992,"strike":82.98745724059293,"iv":0.659160205245154,"gamma":0.01837605473204105,"theta":-0.04135518814139111,"vega":0.04322189281641961,"rho":-0.05835771737127649,"breakevenPct":0.9746612626244884},{"delta":0.9,"premium":22.771238938053106,"strike":89.33628318584071,"iv":0.7213088495575223,"gamma":0.013154867256637164,"theta":-0.03141592920353982,"vega":0.032900884955752205,"rho":-0.0656748477393671,"breakevenPct":0.4560426980894143}]},"raw":{"call":[{"delta":0.1,"premium":0.594313551288328,"strike":88.7440678811755,"iv":0.7136659245518144,"gamma":0.012905449481612352,"theta":-0.04116791164250082,"vega":0.032611888899388916,"rho":0.004638869304972655,"breakevenPct":33.60009186849681},{"delta":0.15,"premium":0.9669908466819221,"strike":84.62242562929062,"iv":0.7221775743707094,"gamma":0.017122883295194506,"theta":-0.05552654462242563,"vega":0.043896567505720824,"rho":0.006906094876165132,"breakevenPct":27.99374379538289},{"delta":0.2,"premium":1.2817407922168171,"strike":79.66643502432245,"iv":0.6524845031271717,"gamma":0.02254683808200139,"theta":-0.06041480194579569,"vega":0.052360806115357886,"rho":0.009238742389573257,"breakevenPct":21.05305191646367},{"delta":0.25,"premium":1.8376824183460734,"strike":77.92911744266851,"iv":0.686257956914524,"gamma":0.023832453092425297,"theta":-0.07142939541348159,"vega":0.058406671299513546,"rho":0.01143147694303707,"breakevenPct":19.28637634367368},{"delta":0.3,"premium":2.39362404447533,"strike":76.19179986101459,"iv":0.7200314107018763,"gamma":0.0251180681028492,"theta":-0.08244398888116747,"vega":0.0644525364836692,"rho":0.013624211496500883,"breakevenPct":17.519700770883688},{"delta":0.35,"premium":2.975569968553459,"strike":74.38286163522012,"iv":0.743841823899371,"gamma":0.026259198113207545,"theta":-0.09116022012578616,"vega":0.06936525157232704,"rho":0.01579959038747212,"breakevenPct":15.68480873900641},{"delta":0.4,"premium":3.61432783018868,"strike":72.41745283018868,"iv":0.7458858490566037,"gamma":0.027084669811320756,"theta":-0.09485518867924528,"vega":0.07180235849056604,"rho":0.017937052130450017,"breakevenPct":13.700883296511678},{"delta":0.45,"premium":4.2530856918239,"strike":70.45204402515724,"iv":0.7479298742138364,"gamma":0.027910141509433963,"theta":-0.09855015723270441,"vega":0.07423946540880504,"rho":0.020074513873427912,"breakevenPct":11.716957854016949},{"delta":0.5,"premium":5.037968299711816,"strike":68.61311239193084,"iv":0.7511737752161383,"gamma":0.027794884726224784,"theta":-0.0992335734870317,"vega":0.07424524495677234,"rho":0.02210723631696141,"breakevenPct":10.140691927086364},{"delta":0.55,"premium":5.866498559077811,"strike":66.81195965417868,"iv":0.7547760806916426,"gamma":0.02739863112391931,"theta":-0.09901743515850144,"vega":0.07352478386167147,"rho":0.02410867299572581,"breakevenPct":8.68619442688273},{"delta":0.6,"premium":6.695028818443804,"strike":65.01080691642652,"iv":0.7583783861671469,"gamma":0.027002377521613833,"theta":-0.09880129682997119,"vega":0.0728043227665706,"rho":0.026110109674490203,"breakevenPct":7.2316969266791},{"delta":0.65,"premium":7.7018718502519805,"strike":63.210943124550035,"iv":0.7505997120230381,"gamma":0.025711879049676024,"theta":-0.09282455003599711,"vega":0.06864938804895608,"rho":0.02797916456657678,"breakevenPct":6.0457828245880245},{"delta":0.7,"premium":8.709791216702664,"strike":61.41108711303096,"iv":0.742752339812815,"gamma":0.02441598272138229,"theta":-0.08681303095752341,"vega":0.06447372210223182,"rho":0.029847420373431896,"breakevenPct":4.861489950252157},{"delta":0.75,"premium":9.956100104275288,"strike":59.43691345151199,"iv":0.7460035453597498,"gamma":0.022577893639207505,"theta":-0.08081616266944734,"vega":0.05957831074035453,"rho":0.031532030059011056,"breakevenPct":3.773012645113314},{"delta":0.8,"premium":12.067674661105322,"strike":56.83003128258602,"iv":0.7895384775808134,"gamma":0.018771845672575595,"theta":-0.07487247132429613,"vega":0.052070490093847746,"rho":0.03255007234144041,"breakevenPct":3.032310368911826},{"delta":0.85,"premium":14.281616766467067,"strike":54.10778443113772,"iv":0.8189401197604791,"gamma":0.014975808383233532,"theta":-0.06602479041916166,"vega":0.04351664670658682,"rho":0.033485166548763996,"breakevenPct":2.2721716728051207},{"delta":0.9,"premium":16.73670658682635,"strike":51.113772455089816,"iv":0.8150479041916168,"gamma":0.011203353293413168,"theta":-0.05033616766467064,"vega":0.032498682634730526,"rho":0.03422485958587198,"breakevenPct":1.4662465110156517}],"put":[{"delta":0.1,"premium":1.0819836556444467,"strike":47.89704946082541,"iv":1.039828191031935,"gamma":0.00876442838596151,"theta":-0.05768399606877922,"vega":0.03245447190527165,"rho":-0.006196826622581173,"breakevenPct":29.99092895890391},{"delta":0.15,"premium":1.5306024096385542,"strike":52.68674698795181,"iv":0.9388236144578314,"gamma":0.013401686746987952,"theta":-0.06883421686746988,"vega":0.04380626506024096,"rho":-0.009211476419606575,"breakevenPct":23.499110844454542},{"delta":0.2,"premium":1.8792307692307695,"strike":56.69230769230769,"iv":0.8035907692307692,"gamma":0.018472307692307694,"theta":-0.07004,"vega":0.05220307692307693,"rho":-0.012184201718444278,"breakevenPct":18.03039192002853},{"delta":0.25,"premium":2.3325274725274725,"strike":59.43956043956044,"iv":0.7454589010989011,"gamma":0.02264813186813187,"theta":-0.07432571428571429,"vega":0.0596756043956044,"rho":-0.015232012693324672,"breakevenPct":14.599920791037885},{"delta":0.3,"premium":3.0731388690050108,"strike":61.42448103078024,"iv":0.7434858983536149,"gamma":0.024411667859699355,"theta":-0.08029964209019327,"vega":0.06450479599141017,"rho":-0.018483858983281296,"breakevenPct":12.73913240350646},{"delta":0.35,"premium":3.887383679312813,"strike":63.21403006442377,"iv":0.7559053686471009,"gamma":0.02555697924123121,"theta":-0.08670622763063708,"vega":0.06865654974946314,"rho":-0.02178799573087052,"breakevenPct":11.280624517555037},{"delta":0.4,"premium":4.701441018766757,"strike":65.00335120643432,"iv":0.7682452412868632,"gamma":0.02670261394101877,"theta":-0.09309369973190348,"vega":0.07280120643431635,"rho":-0.025091995175925242,"breakevenPct":9.82217707840952},{"delta":0.45,"premium":5.421950402144772,"strike":66.6789544235925,"iv":0.7408658847184987,"gamma":0.028009584450402147,"theta":-0.08994356568364612,"vega":0.0734044235924933,"rho":-0.028327480656259882,"breakevenPct":8.39389259541242},{"delta":0.5,"premium":6.142459785522788,"strike":68.35455764075067,"iv":0.713486528150134,"gamma":0.029316554959785524,"theta":-0.08679343163538875,"vega":0.07400764075067025,"rho":-0.031562966136594525,"breakevenPct":6.96560811241532},{"delta":0.55,"premium":6.873845571536714,"strike":70.03406510219531,"iv":0.6866633610900833,"gamma":0.03057683573050719,"theta":-0.08363868281604844,"vega":0.07455026495079485,"rho":-0.03480645476040083,"breakevenPct":5.5477500663098755},{"delta":0.6,"premium":8.198599545798636,"strike":71.92657077971234,"iv":0.6901834216502649,"gamma":0.02928993186979561,"theta":-0.0802321725965178,"vega":0.07178720666161999,"rho":-0.03848655932249482,"breakevenPct":4.698712077293707},{"delta":0.65,"premium":9.52335352006056,"strike":73.81907645722937,"iv":0.6937034822104466,"gamma":0.028003028009084024,"theta":-0.07682566237698714,"vega":0.06902414837244511,"rho":-0.04216666388458881,"breakevenPct":3.849674088277537},{"delta":0.7,"premium":10.971821305841923,"strike":75.80756013745705,"iv":0.6922821305841924,"gamma":0.026392439862542957,"theta":-0.07143745704467355,"vega":0.06502268041237114,"rho":-0.045939875826289125,"breakevenPct":3.042113306990998},{"delta":0.75,"premium":12.625601374570447,"strike":77.9553264604811,"iv":0.6826601374570447,"gamma":0.0242446735395189,"theta":-0.06276048109965636,"vega":0.058965979381443295,"rho":-0.04986760639797441,"breakevenPct":2.303387040660013},{"delta":0.8,"premium":14.317673888255419,"strike":80.13683010262258,"iv":0.6728432155074116,"gamma":0.0220248574686431,"theta":-0.05389794754846065,"vega":0.05274298745724058,"rho":-0.053824404900801606,"breakevenPct":1.5714726867546671},{"delta":0.85,"premium":16.76921322690992,"strike":82.98745724059293,"iv":0.659160205245154,"gamma":0.01837605473204105,"theta":-0.04135518814139111,"vega":0.04322189281641961,"rho":-0.05835771737127649,"breakevenPct":0.9746612626244884},{"delta":0.9,"premium":22.771238938053106,"strike":89.33628318584071,"iv":0.7213088495575223,"gamma":0.013154867256637164,"theta":-0.03141592920353982,"vega":0.032900884955752205,"rho":-0.0656748477393671,"breakevenPct":0.4560426980894143}]}},"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"}}