{"symbol":"BALL","url":"https://intraalpha.com/companies/BALL","capturedAt":"2026-10-23T06:52:20.236Z","state":"ready","quote":{"symbol":"BALL","last_price":65.81,"prev_close":64.15,"regular_close":65.81,"change":1.66,"change_pct":2.5877,"regular_change":1.66,"regular_change_pct":2.5877,"extended_change":0,"extended_change_pct":0,"bid":64.48,"ask":66.6,"bid_size":100,"ask_size":100,"volume":1893388,"vwap":65.657627,"open":64.4,"high":66.12,"low":64.13,"close":65.81,"trade_count":29819,"last_trade_at":"2026-10-22T23:00:00.002894949Z","last_quote_at":"2026-10-22T21:20:02.592740494Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:16.686188615-04:00","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":"BALL","fetched_at":"2026-10-23T06:52:19.832374+00:00","name":"Ball Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Ball Corporation supplies aluminum packaging products to the beverage, personal care, and household products industries in the United States, Brazil, and internationally. The company is headquartered in Westminster, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16980721000,"ebitda":2076000000,"pe_ratio":18.28,"peg_ratio":1.011,"book_value":21.71,"dividend_per_share":0.8,"dividend_yield":0.0125,"eps":3.51,"revenue_ttm":14326000000,"gross_profit_ttm":2669000000,"profit_margin":0.0661,"operating_margin_ttm":0.0923,"return_on_assets_ttm":0.0463,"return_on_equity_ttm":0.172,"quarterly_earnings_growth":0.092,"quarterly_revenue_growth":0.197,"analyst_target_price":71.54,"analyst_number":3,"beta":0.961,"fifty_two_week_high":67.62,"fifty_two_week_low":44.21,"fifty_day_ma":60.75,"two_hundred_day_ma":60.56,"shares_outstanding":264703000,"forward_pe":13.24,"price_to_sales":1.185,"price_to_book":2.763,"ev_to_revenue":1.578,"ev_to_ebitda":10.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:19.832374+00:00"},"optionObservedAt":"2026-10-22T19:53:06.213Z","bars":[{"c":63.34,"h":63.6,"l":63,"n":245,"o":63.36,"t":"2026-10-16T13:30:00Z","v":83849,"vw":63.361436},{"c":63.765,"h":63.86,"l":63.36,"n":332,"o":63.36,"t":"2026-10-16T13:35:00Z","v":16549,"vw":63.70148},{"c":63.94,"h":64.1,"l":63.79,"n":1546,"o":63.85,"t":"2026-10-16T13:40:00Z","v":138960,"vw":63.896583},{"c":64.075,"h":64.09,"l":63.87,"n":173,"o":63.94,"t":"2026-10-16T13:45:00Z","v":7280,"vw":63.950983},{"c":64.145,"h":64.36,"l":64.11,"n":361,"o":64.12,"t":"2026-10-16T13:50:00Z","v":39576,"vw":64.239597},{"c":64.155,"h":64.38,"l":64.14,"n":418,"o":64.21,"t":"2026-10-16T13:55:00Z","v":23914,"vw":64.284024},{"c":63.725,"h":64.18,"l":63.725,"n":298,"o":64.18,"t":"2026-10-16T14:00:00Z","v":14129,"vw":63.821648},{"c":63.57,"h":63.79,"l":63.52,"n":287,"o":63.725,"t":"2026-10-16T14:05:00Z","v":14052,"vw":63.664173},{"c":63.38,"h":63.6,"l":63.38,"n":304,"o":63.575,"t":"2026-10-16T14:10:00Z","v":18375,"vw":63.512743},{"c":63.36,"h":63.44,"l":63.261,"n":255,"o":63.405,"t":"2026-10-16T14:15:00Z","v":12170,"vw":63.33751},{"c":63.45,"h":63.46,"l":63.38,"n":245,"o":63.385,"t":"2026-10-16T14:20:00Z","v":10111,"vw":63.416085},{"c":63.58,"h":63.61,"l":63.38,"n":284,"o":63.45,"t":"2026-10-16T14:25:00Z","v":12735,"vw":63.471867},{"c":63.415,"h":63.58,"l":63.4,"n":236,"o":63.58,"t":"2026-10-16T14:30:00Z","v":9672,"vw":63.502694},{"c":63.25,"h":63.39,"l":63.23,"n":288,"o":63.39,"t":"2026-10-16T14:35:00Z","v":9860,"vw":63.351764},{"c":63.09,"h":63.255,"l":63.09,"n":213,"o":63.23,"t":"2026-10-16T14:40:00Z","v":8824,"vw":63.190034},{"c":63.185,"h":63.2,"l":63.04,"n":291,"o":63.04,"t":"2026-10-16T14:45:00Z","v":11791,"vw":63.131504},{"c":63.29,"h":63.29,"l":63.16,"n":256,"o":63.16,"t":"2026-10-16T14:50:00Z","v":12813,"vw":63.235841},{"c":63.37,"h":63.37,"l":63.25,"n":252,"o":63.275,"t":"2026-10-16T14:55:00Z","v":11065,"vw":63.313269},{"c":63.405,"h":63.41,"l":63.305,"n":295,"o":63.38,"t":"2026-10-16T15:00:00Z","v":11513,"vw":63.355041},{"c":63.48,"h":63.48,"l":63.38,"n":254,"o":63.405,"t":"2026-10-16T15:05:00Z","v":11125,"vw":63.434989},{"c":63.585,"h":63.64,"l":63.49,"n":459,"o":63.5,"t":"2026-10-16T15:10:00Z","v":24526,"vw":63.567583},{"c":63.555,"h":63.63,"l":63.47,"n":279,"o":63.605,"t":"2026-10-16T15:15:00Z","v":10490,"vw":63.571719},{"c":63.61,"h":63.675,"l":63.58,"n":386,"o":63.6,"t":"2026-10-16T15:20:00Z","v":16168,"vw":63.608477},{"c":63.55,"h":63.64,"l":63.46,"n":478,"o":63.61,"t":"2026-10-16T15:25:00Z","v":24380,"vw":63.541869},{"c":63.49,"h":63.55,"l":63.47,"n":262,"o":63.55,"t":"2026-10-16T15:30:00Z","v":9006,"vw":63.514172},{"c":63.435,"h":63.53,"l":63.415,"n":318,"o":63.53,"t":"2026-10-16T15:35:00Z","v":14967,"vw":63.450878},{"c":63.345,"h":63.455,"l":63.33,"n":229,"o":63.44,"t":"2026-10-16T15:40:00Z","v":9243,"vw":63.407729},{"c":63.34,"h":63.4,"l":63.34,"n":236,"o":63.35,"t":"2026-10-16T15:45:00Z","v":9172,"vw":63.364185},{"c":63.25,"h":63.255,"l":63.185,"n":340,"o":63.21,"t":"2026-10-16T15:50:00Z","v":12701,"vw":63.218904},{"c":63.15,"h":63.3,"l":63.15,"n":324,"o":63.23,"t":"2026-10-16T15:55:00Z","v":15455,"vw":63.212509},{"c":63.25,"h":63.255,"l":63.1,"n":650,"o":63.205,"t":"2026-10-16T16:00:00Z","v":39578,"vw":63.136378},{"c":63.31,"h":63.34,"l":63.235,"n":271,"o":63.25,"t":"2026-10-16T16:05:00Z","v":9908,"vw":63.263788},{"c":63.26,"h":63.31,"l":63.21,"n":342,"o":63.31,"t":"2026-10-16T16:10:00Z","v":13780,"vw":63.244731},{"c":63.24,"h":63.32,"l":63.2,"n":346,"o":63.255,"t":"2026-10-16T16:15:00Z","v":18973,"vw":63.269342},{"c":63.25,"h":63.2825,"l":63.22,"n":165,"o":63.25,"t":"2026-10-16T16:20:00Z","v":7449,"vw":63.252429},{"c":63.26,"h":63.275,"l":63.23,"n":220,"o":63.27,"t":"2026-10-16T16:25:00Z","v":7865,"vw":63.252685},{"c":63.315,"h":63.315,"l":63.23,"n":347,"o":63.24,"t":"2026-10-16T16:30:00Z","v":24336,"vw":63.283821},{"c":63.21,"h":63.315,"l":63.21,"n":241,"o":63.315,"t":"2026-10-16T16:35:00Z","v":10770,"vw":63.261531},{"c":63.25,"h":63.27,"l":63.18,"n":260,"o":63.22,"t":"2026-10-16T16:40:00Z","v":13426,"vw":63.22637},{"c":63.23,"h":63.245,"l":63.21,"n":198,"o":63.245,"t":"2026-10-16T16:45:00Z","v":9881,"vw":63.229867},{"c":63.26,"h":63.26,"l":63.19,"n":293,"o":63.22,"t":"2026-10-16T16:50:00Z","v":10481,"vw":63.214152},{"c":63.31,"h":63.325,"l":63.26,"n":288,"o":63.27,"t":"2026-10-16T16:55:00Z","v":12993,"vw":63.292471},{"c":63.165,"h":63.31,"l":63.165,"n":198,"o":63.31,"t":"2026-10-16T17:00:00Z","v":7026,"vw":63.248015},{"c":63.12,"h":63.195,"l":63.02,"n":1089,"o":63.165,"t":"2026-10-16T17:05:00Z","v":130543,"vw":63.118041},{"c":62.925,"h":63.13,"l":62.84,"n":576,"o":63.12,"t":"2026-10-16T17:10:00Z","v":35087,"vw":63.023173},{"c":62.89,"h":62.98,"l":62.86,"n":280,"o":62.96,"t":"2026-10-16T17:15:00Z","v":13753,"vw":62.927401},{"c":62.92,"h":62.92,"l":62.81,"n":319,"o":62.88,"t":"2026-10-16T17:20:00Z","v":14946,"vw":62.871396},{"c":62.98,"h":63.02,"l":62.94,"n":323,"o":62.94,"t":"2026-10-16T17:25:00Z","v":19555,"vw":62.983594},{"c":63.04,"h":63.05,"l":62.97,"n":300,"o":62.995,"t":"2026-10-16T17:30:00Z","v":18215,"vw":63.015859},{"c":63,"h":63.075,"l":62.98,"n":237,"o":63.045,"t":"2026-10-16T17:35:00Z","v":14542,"vw":63.015205},{"c":63.12,"h":63.14,"l":63,"n":284,"o":63,"t":"2026-10-16T17:40:00Z","v":12073,"vw":63.092535},{"c":63.185,"h":63.2,"l":63.12,"n":253,"o":63.145,"t":"2026-10-16T17:45:00Z","v":12831,"vw":63.152451},{"c":63.1,"h":63.19,"l":63.09,"n":322,"o":63.185,"t":"2026-10-16T17:50:00Z","v":17105,"vw":63.144129},{"c":62.94,"h":63.1,"l":62.94,"n":341,"o":63.1,"t":"2026-10-16T17:55:00Z","v":14027,"vw":63.011808},{"c":62.8,"h":62.92,"l":62.765,"n":516,"o":62.91,"t":"2026-10-16T18:00:00Z","v":23941,"vw":62.859688},{"c":62.79,"h":62.84,"l":62.75,"n":316,"o":62.825,"t":"2026-10-16T18:05:00Z","v":16144,"vw":62.800641},{"c":62.805,"h":62.82,"l":62.77,"n":294,"o":62.79,"t":"2026-10-16T18:10:00Z","v":13226,"vw":62.797351},{"c":62.825,"h":62.87,"l":62.79,"n":366,"o":62.805,"t":"2026-10-16T18:15:00Z","v":18772,"vw":62.833192},{"c":62.83,"h":62.84,"l":62.78,"n":385,"o":62.83,"t":"2026-10-16T18:20:00Z","v":18630,"vw":62.814791},{"c":62.735,"h":62.81,"l":62.73,"n":317,"o":62.81,"t":"2026-10-16T18:25:00Z","v":17630,"vw":62.756716},{"c":62.815,"h":62.815,"l":62.7,"n":343,"o":62.73,"t":"2026-10-16T18:30:00Z","v":15425,"vw":62.756606},{"c":62.86,"h":62.885,"l":62.76,"n":310,"o":62.815,"t":"2026-10-16T18:35:00Z","v":9819,"vw":62.815143},{"c":62.8701,"h":62.88,"l":62.84,"n":274,"o":62.87,"t":"2026-10-16T18:40:00Z","v":11716,"vw":62.866809},{"c":63.04,"h":63.045,"l":62.87,"n":404,"o":62.87,"t":"2026-10-16T18:45:00Z","v":18275,"vw":62.954296},{"c":63.05,"h":63.1,"l":63.02,"n":520,"o":63.02,"t":"2026-10-16T18:50:00Z","v":18931,"vw":63.066155},{"c":63.075,"h":63.08,"l":63.03,"n":377,"o":63.05,"t":"2026-10-16T18:55:00Z","v":11756,"vw":63.056118},{"c":63.07,"h":63.1,"l":63.06,"n":432,"o":63.06,"t":"2026-10-16T19:00:00Z","v":15325,"vw":63.076664},{"c":63.06,"h":63.13,"l":63.06,"n":551,"o":63.09,"t":"2026-10-16T19:05:00Z","v":26914,"vw":63.096178},{"c":63.125,"h":63.15,"l":63.055,"n":571,"o":63.055,"t":"2026-10-16T19:10:00Z","v":34739,"vw":63.091149},{"c":63.015,"h":63.13,"l":63,"n":484,"o":63.11,"t":"2026-10-16T19:15:00Z","v":24373,"vw":63.049542},{"c":62.98,"h":63.05,"l":62.9,"n":715,"o":63.01,"t":"2026-10-16T19:20:00Z","v":63428,"vw":62.981609},{"c":63.01,"h":63.015,"l":62.97,"n":558,"o":62.98,"t":"2026-10-16T19:25:00Z","v":32410,"vw":62.993464},{"c":63.065,"h":63.08,"l":62.94,"n":1010,"o":63.02,"t":"2026-10-16T19:30:00Z","v":94502,"vw":63.011925},{"c":63.09,"h":63.1,"l":62.99,"n":826,"o":63.08,"t":"2026-10-16T19:35:00Z","v":87593,"vw":63.045067},{"c":63.275,"h":63.29,"l":63.085,"n":712,"o":63.085,"t":"2026-10-16T19:40:00Z","v":48952,"vw":63.184801},{"c":63.085,"h":63.275,"l":63.06,"n":1096,"o":63.26,"t":"2026-10-16T19:45:00Z","v":134330,"vw":63.189416},{"c":63.14,"h":63.21,"l":62.99,"n":1583,"o":63.08,"t":"2026-10-16T19:50:00Z","v":106153,"vw":63.087476},{"c":63.2,"h":63.245,"l":63.04,"n":4269,"o":63.15,"t":"2026-10-16T19:55:00Z","v":320411,"vw":63.153574},{"c":63.2,"h":63.21,"l":63.2,"n":79,"o":63.21,"t":"2026-10-16T20:00:00Z","v":650354,"vw":63.200003},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-16T23:10:00Z","v":140,"vw":63.1},{"c":63.3,"h":63.495,"l":62.53,"n":143,"o":62.53,"t":"2026-10-19T13:30:00Z","v":33078,"vw":62.653265},{"c":63.18,"h":63.39,"l":63.06,"n":169,"o":63.225,"t":"2026-10-19T13:35:00Z","v":15171,"vw":63.176742},{"c":62.72,"h":63.125,"l":62.66,"n":117,"o":63.125,"t":"2026-10-19T13:40:00Z","v":6586,"vw":62.862361},{"c":62.74,"h":62.79,"l":62.62,"n":200,"o":62.79,"t":"2026-10-19T13:45:00Z","v":11805,"vw":62.704424},{"c":62.735,"h":62.78,"l":62.66,"n":252,"o":62.74,"t":"2026-10-19T13:50:00Z","v":13396,"vw":62.718894},{"c":62.89,"h":62.89,"l":62.72,"n":302,"o":62.77,"t":"2026-10-19T13:55:00Z","v":14460,"vw":62.769848},{"c":63.225,"h":63.24,"l":62.93,"n":370,"o":62.955,"t":"2026-10-19T14:00:00Z","v":21466,"vw":63.072254},{"c":63.4,"h":63.52,"l":63.24,"n":551,"o":63.26,"t":"2026-10-19T14:05:00Z","v":38674,"vw":63.410684},{"c":63.66,"h":63.66,"l":63.42,"n":597,"o":63.42,"t":"2026-10-19T14:10:00Z","v":40081,"vw":63.538701},{"c":63.66,"h":63.83,"l":63.6001,"n":555,"o":63.67,"t":"2026-10-19T14:15:00Z","v":42360,"vw":63.734894},{"c":63.51,"h":63.63,"l":63.448,"n":507,"o":63.63,"t":"2026-10-19T14:20:00Z","v":54647,"vw":63.55784},{"c":63.56,"h":63.565,"l":63.47,"n":265,"o":63.53,"t":"2026-10-19T14:25:00Z","v":10941,"vw":63.519193},{"c":63.545,"h":63.63,"l":63.51,"n":409,"o":63.53,"t":"2026-10-19T14:30:00Z","v":29023,"vw":63.55606},{"c":63.59,"h":63.63,"l":63.47,"n":278,"o":63.55,"t":"2026-10-19T14:35:00Z","v":18325,"vw":63.546301},{"c":63.54,"h":63.6,"l":63.4801,"n":173,"o":63.58,"t":"2026-10-19T14:40:00Z","v":13433,"vw":63.543707},{"c":63.565,"h":63.67,"l":63.49,"n":445,"o":63.56,"t":"2026-10-19T14:45:00Z","v":27775,"vw":63.585515},{"c":63.535,"h":63.595,"l":63.51,"n":274,"o":63.59,"t":"2026-10-19T14:50:00Z","v":11930,"vw":63.540754},{"c":63.5,"h":63.52,"l":63.44,"n":383,"o":63.5,"t":"2026-10-19T14:55:00Z","v":21679,"vw":63.484087},{"c":63.57,"h":63.57,"l":63.49,"n":420,"o":63.5,"t":"2026-10-19T15:00:00Z","v":14976,"vw":63.531445},{"c":63.57,"h":63.6,"l":63.54,"n":276,"o":63.58,"t":"2026-10-19T15:05:00Z","v":9466,"vw":63.565682},{"c":63.56,"h":63.645,"l":63.53,"n":457,"o":63.59,"t":"2026-10-19T15:10:00Z","v":20137,"vw":63.613458},{"c":63.68,"h":63.705,"l":63.56,"n":656,"o":63.56,"t":"2026-10-19T15:15:00Z","v":71823,"vw":63.652243},{"c":63.73,"h":63.73,"l":63.65,"n":577,"o":63.68,"t":"2026-10-19T15:20:00Z","v":60411,"vw":63.688215},{"c":63.705,"h":63.755,"l":63.69,"n":505,"o":63.715,"t":"2026-10-19T15:25:00Z","v":29778,"vw":63.729387},{"c":63.675,"h":63.74,"l":63.65,"n":400,"o":63.705,"t":"2026-10-19T15:30:00Z","v":20905,"vw":63.699472},{"c":63.81,"h":63.81,"l":63.64,"n":415,"o":63.64,"t":"2026-10-19T15:35:00Z","v":17733,"vw":63.735206},{"c":63.865,"h":63.89,"l":63.8,"n":548,"o":63.81,"t":"2026-10-19T15:40:00Z","v":33853,"vw":63.838733},{"c":63.77,"h":63.925,"l":63.75,"n":506,"o":63.8575,"t":"2026-10-19T15:45:00Z","v":23046,"vw":63.852645},{"c":63.73,"h":63.785,"l":63.71,"n":373,"o":63.77,"t":"2026-10-19T15:50:00Z","v":17075,"vw":63.75347},{"c":63.67,"h":63.76,"l":63.66,"n":440,"o":63.73,"t":"2026-10-19T15:55:00Z","v":24644,"vw":63.704991},{"c":63.62,"h":63.67,"l":63.54,"n":593,"o":63.67,"t":"2026-10-19T16:00:00Z","v":40638,"vw":63.615643},{"c":63.595,"h":63.64,"l":63.56,"n":416,"o":63.62,"t":"2026-10-19T16:05:00Z","v":22289,"vw":63.599273},{"c":63.65,"h":63.66,"l":63.61,"n":316,"o":63.61,"t":"2026-10-19T16:10:00Z","v":15481,"vw":63.632967},{"c":63.67,"h":63.7,"l":63.63,"n":280,"o":63.67,"t":"2026-10-19T16:15:00Z","v":12526,"vw":63.673005},{"c":63.66,"h":63.69,"l":63.63,"n":430,"o":63.67,"t":"2026-10-19T16:20:00Z","v":20515,"vw":63.666932},{"c":63.69,"h":63.7,"l":63.67,"n":292,"o":63.67,"t":"2026-10-19T16:25:00Z","v":9240,"vw":63.682575},{"c":63.65,"h":63.69,"l":63.64,"n":322,"o":63.68,"t":"2026-10-19T16:30:00Z","v":13263,"vw":63.660387},{"c":63.66,"h":63.67,"l":63.62,"n":254,"o":63.67,"t":"2026-10-19T16:35:00Z","v":9815,"vw":63.640744},{"c":63.67,"h":63.68,"l":63.65,"n":258,"o":63.67,"t":"2026-10-19T16:40:00Z","v":10442,"vw":63.664883},{"c":63.625,"h":63.68,"l":63.605,"n":524,"o":63.68,"t":"2026-10-19T16:45:00Z","v":24138,"vw":63.643216},{"c":63.64,"h":63.66,"l":63.575,"n":415,"o":63.625,"t":"2026-10-19T16:50:00Z","v":22163,"vw":63.617239},{"c":63.72,"h":63.72,"l":63.64,"n":284,"o":63.64,"t":"2026-10-19T16:55:00Z","v":10880,"vw":63.664905},{"c":63.77,"h":63.77,"l":63.705,"n":304,"o":63.705,"t":"2026-10-19T17:00:00Z","v":12771,"vw":63.747271},{"c":63.745,"h":63.775,"l":63.695,"n":429,"o":63.765,"t":"2026-10-19T17:05:00Z","v":21328,"vw":63.741326},{"c":63.82,"h":63.83,"l":63.745,"n":300,"o":63.745,"t":"2026-10-19T17:10:00Z","v":16238,"vw":63.776831},{"c":63.83,"h":63.85,"l":63.81,"n":283,"o":63.83,"t":"2026-10-19T17:15:00Z","v":11615,"vw":63.831096},{"c":63.86,"h":63.86,"l":63.82,"n":244,"o":63.83,"t":"2026-10-19T17:20:00Z","v":9013,"vw":63.840393},{"c":63.85,"h":63.9,"l":63.82,"n":341,"o":63.865,"t":"2026-10-19T17:25:00Z","v":15820,"vw":63.868331},{"c":63.855,"h":63.95,"l":63.835,"n":449,"o":63.85,"t":"2026-10-19T17:30:00Z","v":22773,"vw":63.881049},{"c":63.805,"h":63.87,"l":63.78,"n":287,"o":63.87,"t":"2026-10-19T17:35:00Z","v":16456,"vw":63.815397},{"c":63.92,"h":63.92,"l":63.81,"n":320,"o":63.82,"t":"2026-10-19T17:40:00Z","v":15499,"vw":63.863422},{"c":63.915,"h":63.98,"l":63.89,"n":414,"o":63.9,"t":"2026-10-19T17:45:00Z","v":18994,"vw":63.939276},{"c":63.955,"h":63.96,"l":63.9,"n":337,"o":63.915,"t":"2026-10-19T17:50:00Z","v":18987,"vw":63.924206},{"c":63.96,"h":64.055,"l":63.94,"n":554,"o":63.94,"t":"2026-10-19T17:55:00Z","v":36221,"vw":63.98348},{"c":64.015,"h":64.02,"l":63.93,"n":341,"o":63.98,"t":"2026-10-19T18:00:00Z","v":12774,"vw":63.959862},{"c":64.035,"h":64.04,"l":63.99,"n":350,"o":64.015,"t":"2026-10-19T18:05:00Z","v":14969,"vw":64.013852},{"c":63.99,"h":64.07,"l":63.99,"n":396,"o":64.05,"t":"2026-10-19T18:10:00Z","v":14056,"vw":64.026426},{"c":64.04,"h":64.04,"l":63.98,"n":290,"o":63.99,"t":"2026-10-19T18:15:00Z","v":10396,"vw":64.003823},{"c":64.015,"h":64.075,"l":64.01,"n":395,"o":64.04,"t":"2026-10-19T18:20:00Z","v":13510,"vw":64.050383},{"c":64.01,"h":64.04,"l":63.97,"n":392,"o":64.03,"t":"2026-10-19T18:25:00Z","v":17441,"vw":64.004019},{"c":63.96,"h":64.005,"l":63.9225,"n":438,"o":64.005,"t":"2026-10-19T18:30:00Z","v":24088,"vw":63.961895},{"c":63.935,"h":63.9652,"l":63.9296,"n":341,"o":63.95,"t":"2026-10-19T18:35:00Z","v":15862,"vw":63.946529},{"c":63.9,"h":63.9799,"l":63.9,"n":429,"o":63.95,"t":"2026-10-19T18:40:00Z","v":19037,"vw":63.944393},{"c":63.87,"h":63.97,"l":63.87,"n":461,"o":63.9,"t":"2026-10-19T18:45:00Z","v":21432,"vw":63.929643},{"c":63.85,"h":63.91,"l":63.835,"n":401,"o":63.88,"t":"2026-10-19T18:50:00Z","v":17343,"vw":63.872015},{"c":63.83,"h":63.85,"l":63.785,"n":375,"o":63.85,"t":"2026-10-19T18:55:00Z","v":15773,"vw":63.815579},{"c":63.83,"h":63.86,"l":63.795,"n":415,"o":63.83,"t":"2026-10-19T19:00:00Z","v":23703,"vw":63.827945},{"c":63.82,"h":63.84,"l":63.81,"n":467,"o":63.82,"t":"2026-10-19T19:05:00Z","v":18503,"vw":63.820609},{"c":63.64,"h":63.82,"l":63.63,"n":595,"o":63.82,"t":"2026-10-19T19:10:00Z","v":32254,"vw":63.751168},{"c":63.685,"h":63.75,"l":63.66,"n":585,"o":63.66,"t":"2026-10-19T19:15:00Z","v":26961,"vw":63.7138},{"c":63.72,"h":63.78,"l":63.68,"n":652,"o":63.68,"t":"2026-10-19T19:20:00Z","v":29003,"vw":63.741974},{"c":63.76,"h":63.76,"l":63.68,"n":634,"o":63.715,"t":"2026-10-19T19:25:00Z","v":26186,"vw":63.72349},{"c":63.7701,"h":63.785,"l":63.75,"n":677,"o":63.76,"t":"2026-10-19T19:30:00Z","v":34499,"vw":63.768357},{"c":63.71,"h":63.8,"l":63.705,"n":785,"o":63.78,"t":"2026-10-19T19:35:00Z","v":40333,"vw":63.76634},{"c":63.785,"h":63.79,"l":63.67,"n":824,"o":63.71,"t":"2026-10-19T19:40:00Z","v":46995,"vw":63.725914},{"c":63.895,"h":63.91,"l":63.765,"n":952,"o":63.77,"t":"2026-10-19T19:45:00Z","v":54487,"vw":63.844475},{"c":63.95,"h":63.99,"l":63.89,"n":1121,"o":63.89,"t":"2026-10-19T19:50:00Z","v":65548,"vw":63.941875},{"c":63.865,"h":64.02,"l":63.85,"n":3317,"o":63.96,"t":"2026-10-19T19:55:00Z","v":212899,"vw":63.955901},{"c":63.84,"h":63.86,"l":63.84,"n":77,"o":63.86,"t":"2026-10-19T20:00:00Z","v":675055,"vw":63.840138},{"c":62.92,"h":63.5,"l":62.92,"n":37,"o":63.5,"t":"2026-10-19T20:05:00Z","v":2505,"vw":63.123827},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-19T20:20:00Z","v":299,"vw":63.2},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-19T20:25:00Z","v":85019,"vw":63.84},{"c":63.161,"h":63.29,"l":61.89,"n":396,"o":62.99,"t":"2026-10-20T13:30:00Z","v":65973,"vw":62.762853},{"c":62.91,"h":63.31,"l":62.87,"n":463,"o":63.12,"t":"2026-10-20T13:35:00Z","v":31793,"vw":63.074807},{"c":62.845,"h":63.1226,"l":62.71,"n":537,"o":63.005,"t":"2026-10-20T13:40:00Z","v":35107,"vw":62.997143},{"c":62.855,"h":63.08,"l":62.76,"n":619,"o":62.845,"t":"2026-10-20T13:45:00Z","v":46168,"vw":62.939165},{"c":62.835,"h":63.01,"l":62.77,"n":421,"o":62.83,"t":"2026-10-20T13:50:00Z","v":20655,"vw":62.905332},{"c":62.995,"h":63.085,"l":62.84,"n":745,"o":62.87,"t":"2026-10-20T13:55:00Z","v":39792,"vw":62.996288},{"c":62.62,"h":63.025,"l":62.575,"n":729,"o":63.01,"t":"2026-10-20T14:00:00Z","v":58916,"vw":62.69279},{"c":62.77,"h":62.8675,"l":62.48,"n":407,"o":62.685,"t":"2026-10-20T14:05:00Z","v":33075,"vw":62.626876},{"c":62.61,"h":62.775,"l":62.61,"n":358,"o":62.77,"t":"2026-10-20T14:10:00Z","v":15757,"vw":62.688085},{"c":62.645,"h":62.73,"l":62.5,"n":708,"o":62.66,"t":"2026-10-20T14:15:00Z","v":90080,"vw":62.613642},{"c":62.74,"h":62.78,"l":62.64,"n":285,"o":62.69,"t":"2026-10-20T14:20:00Z","v":12020,"vw":62.700705},{"c":62.42,"h":62.69,"l":62.29,"n":500,"o":62.69,"t":"2026-10-20T14:25:00Z","v":24240,"vw":62.434379},{"c":62.52,"h":62.54,"l":62.415,"n":340,"o":62.445,"t":"2026-10-20T14:30:00Z","v":12770,"vw":62.471223},{"c":62.53,"h":62.5999,"l":62.46,"n":319,"o":62.49,"t":"2026-10-20T14:35:00Z","v":15017,"vw":62.506134},{"c":62.575,"h":62.585,"l":62.46,"n":280,"o":62.46,"t":"2026-10-20T14:40:00Z","v":11464,"vw":62.530731},{"c":62.66,"h":62.665,"l":62.47,"n":510,"o":62.56,"t":"2026-10-20T14:45:00Z","v":51187,"vw":62.542402},{"c":62.91,"h":62.91,"l":62.68,"n":265,"o":62.68,"t":"2026-10-20T14:50:00Z","v":6882,"vw":62.807699},{"c":62.94,"h":63.03,"l":62.91,"n":361,"o":62.91,"t":"2026-10-20T14:55:00Z","v":13876,"vw":62.974876},{"c":62.895,"h":62.92,"l":62.85,"n":353,"o":62.92,"t":"2026-10-20T15:00:00Z","v":14189,"vw":62.898423},{"c":62.9,"h":62.91,"l":62.805,"n":245,"o":62.885,"t":"2026-10-20T15:05:00Z","v":9188,"vw":62.864491},{"c":62.9,"h":62.995,"l":62.84,"n":636,"o":62.895,"t":"2026-10-20T15:10:00Z","v":29064,"vw":62.935546},{"c":63.12,"h":63.14,"l":62.97,"n":475,"o":62.97,"t":"2026-10-20T15:15:00Z","v":24646,"vw":63.048898},{"c":63.245,"h":63.27,"l":63.15,"n":366,"o":63.15,"t":"2026-10-20T15:20:00Z","v":13238,"vw":63.234436},{"c":63.17,"h":63.28,"l":63.17,"n":344,"o":63.25,"t":"2026-10-20T15:25:00Z","v":15174,"vw":63.24927},{"c":63.245,"h":63.245,"l":63.14,"n":325,"o":63.14,"t":"2026-10-20T15:30:00Z","v":13094,"vw":63.193565},{"c":63.425,"h":63.43,"l":63.23,"n":299,"o":63.255,"t":"2026-10-20T15:35:00Z","v":15175,"vw":63.306448},{"c":63.4,"h":63.45,"l":63.36,"n":298,"o":63.43,"t":"2026-10-20T15:40:00Z","v":16765,"vw":63.411501},{"c":63.38,"h":63.42,"l":63.32,"n":244,"o":63.42,"t":"2026-10-20T15:45:00Z","v":7509,"vw":63.372001},{"c":63.39,"h":63.39,"l":63.29,"n":232,"o":63.36,"t":"2026-10-20T15:50:00Z","v":9352,"vw":63.354265},{"c":63.17,"h":63.42,"l":63.13,"n":382,"o":63.395,"t":"2026-10-20T15:55:00Z","v":17452,"vw":63.285116},{"c":63.14,"h":63.175,"l":63.105,"n":404,"o":63.17,"t":"2026-10-20T16:00:00Z","v":30587,"vw":63.128791},{"c":63.17,"h":63.17,"l":63.095,"n":318,"o":63.12,"t":"2026-10-20T16:05:00Z","v":11396,"vw":63.13316},{"c":63.2,"h":63.2,"l":63.1,"n":245,"o":63.17,"t":"2026-10-20T16:10:00Z","v":10922,"vw":63.155974},{"c":63.1,"h":63.2,"l":63.065,"n":279,"o":63.2,"t":"2026-10-20T16:15:00Z","v":10842,"vw":63.145915},{"c":63.01,"h":63.12,"l":63.01,"n":268,"o":63.11,"t":"2026-10-20T16:20:00Z","v":9289,"vw":63.072612},{"c":63.055,"h":63.055,"l":62.94,"n":377,"o":63.04,"t":"2026-10-20T16:25:00Z","v":27512,"vw":62.99105},{"c":63.2166,"h":63.225,"l":63.0695,"n":308,"o":63.0695,"t":"2026-10-20T16:30:00Z","v":14241,"vw":63.161268},{"c":63.165,"h":63.19,"l":63.095,"n":265,"o":63.19,"t":"2026-10-20T16:35:00Z","v":11432,"vw":63.140111},{"c":63.185,"h":63.2,"l":63.13,"n":206,"o":63.165,"t":"2026-10-20T16:40:00Z","v":8498,"vw":63.164388},{"c":63.265,"h":63.27,"l":63.205,"n":267,"o":63.22,"t":"2026-10-20T16:45:00Z","v":10043,"vw":63.22979},{"c":63.13,"h":63.285,"l":63.13,"n":291,"o":63.275,"t":"2026-10-20T16:50:00Z","v":10297,"vw":63.22669},{"c":63.185,"h":63.19,"l":63.115,"n":182,"o":63.115,"t":"2026-10-20T16:55:00Z","v":7075,"vw":63.15737},{"c":63.22,"h":63.26,"l":63.15,"n":429,"o":63.185,"t":"2026-10-20T17:00:00Z","v":18007,"vw":63.199455},{"c":63.21,"h":63.24,"l":63.14,"n":350,"o":63.225,"t":"2026-10-20T17:05:00Z","v":14155,"vw":63.202791},{"c":63.19,"h":63.22,"l":63.19,"n":267,"o":63.215,"t":"2026-10-20T17:10:00Z","v":10394,"vw":63.204196},{"c":63.3,"h":63.3,"l":63.205,"n":259,"o":63.205,"t":"2026-10-20T17:15:00Z","v":8879,"vw":63.233569},{"c":63.355,"h":63.36,"l":63.3,"n":270,"o":63.32,"t":"2026-10-20T17:20:00Z","v":9952,"vw":63.326193},{"c":63.34,"h":63.37,"l":63.33,"n":312,"o":63.37,"t":"2026-10-20T17:25:00Z","v":10667,"vw":63.346665},{"c":63.37,"h":63.4,"l":63.35,"n":392,"o":63.35,"t":"2026-10-20T17:30:00Z","v":17222,"vw":63.372179},{"c":63.51,"h":63.51,"l":63.39,"n":301,"o":63.39,"t":"2026-10-20T17:35:00Z","v":9176,"vw":63.438347},{"c":63.565,"h":63.57,"l":63.505,"n":302,"o":63.505,"t":"2026-10-20T17:40:00Z","v":9006,"vw":63.550787},{"c":63.57,"h":63.61,"l":63.565,"n":369,"o":63.565,"t":"2026-10-20T17:45:00Z","v":14007,"vw":63.593866},{"c":63.635,"h":63.635,"l":63.585,"n":326,"o":63.585,"t":"2026-10-20T17:50:00Z","v":9147,"vw":63.615094},{"c":63.615,"h":63.64,"l":63.59,"n":380,"o":63.64,"t":"2026-10-20T17:55:00Z","v":17049,"vw":63.61659},{"c":63.59,"h":63.625,"l":63.52,"n":416,"o":63.615,"t":"2026-10-20T18:00:00Z","v":22388,"vw":63.573189},{"c":63.58,"h":63.6,"l":63.52,"n":299,"o":63.585,"t":"2026-10-20T18:05:00Z","v":11146,"vw":63.573893},{"c":63.6925,"h":63.6925,"l":63.59,"n":331,"o":63.59,"t":"2026-10-20T18:10:00Z","v":9783,"vw":63.632792},{"c":63.77,"h":63.81,"l":63.7,"n":396,"o":63.7,"t":"2026-10-20T18:15:00Z","v":17730,"vw":63.77421},{"c":63.725,"h":63.795,"l":63.725,"n":311,"o":63.775,"t":"2026-10-20T18:20:00Z","v":13680,"vw":63.772103},{"c":63.78,"h":63.78,"l":63.715,"n":272,"o":63.725,"t":"2026-10-20T18:25:00Z","v":7605,"vw":63.74558},{"c":63.78,"h":63.795,"l":63.76,"n":338,"o":63.795,"t":"2026-10-20T18:30:00Z","v":13825,"vw":63.777618},{"c":63.63,"h":63.78,"l":63.58,"n":440,"o":63.78,"t":"2026-10-20T18:35:00Z","v":24339,"vw":63.680906},{"c":63.575,"h":63.63,"l":63.45,"n":636,"o":63.63,"t":"2026-10-20T18:40:00Z","v":42881,"vw":63.524368},{"c":63.565,"h":63.645,"l":63.54,"n":375,"o":63.57,"t":"2026-10-20T18:45:00Z","v":12463,"vw":63.587837},{"c":63.615,"h":63.625,"l":63.56,"n":382,"o":63.565,"t":"2026-10-20T18:50:00Z","v":13563,"vw":63.590368},{"c":63.6375,"h":63.68,"l":63.62,"n":514,"o":63.62,"t":"2026-10-20T18:55:00Z","v":23692,"vw":63.648425},{"c":63.535,"h":63.66,"l":63.51,"n":452,"o":63.65,"t":"2026-10-20T19:00:00Z","v":27421,"vw":63.574729},{"c":63.56,"h":63.6,"l":63.52,"n":370,"o":63.52,"t":"2026-10-20T19:05:00Z","v":14778,"vw":63.570319},{"c":63.66,"h":63.67,"l":63.52,"n":431,"o":63.55,"t":"2026-10-20T19:10:00Z","v":18614,"vw":63.590316},{"c":63.73,"h":63.73,"l":63.65,"n":429,"o":63.67,"t":"2026-10-20T19:15:00Z","v":18669,"vw":63.688265},{"c":63.84,"h":63.84,"l":63.74,"n":540,"o":63.74,"t":"2026-10-20T19:20:00Z","v":28889,"vw":63.793116},{"c":63.82,"h":63.87,"l":63.81,"n":712,"o":63.845,"t":"2026-10-20T19:25:00Z","v":48071,"vw":63.840404},{"c":63.835,"h":63.9,"l":63.81,"n":912,"o":63.82,"t":"2026-10-20T19:30:00Z","v":73634,"vw":63.854573},{"c":63.825,"h":63.876,"l":63.8,"n":772,"o":63.85,"t":"2026-10-20T19:35:00Z","v":41005,"vw":63.839817},{"c":63.78,"h":63.85,"l":63.76,"n":714,"o":63.815,"t":"2026-10-20T19:40:00Z","v":38412,"vw":63.807399},{"c":63.87,"h":63.89,"l":63.74,"n":962,"o":63.78,"t":"2026-10-20T19:45:00Z","v":63854,"vw":63.830116},{"c":63.855,"h":63.96,"l":63.8,"n":1795,"o":63.88,"t":"2026-10-20T19:50:00Z","v":118396,"vw":63.877173},{"c":64.15,"h":64.17,"l":63.84,"n":3298,"o":63.85,"t":"2026-10-20T19:55:00Z","v":199881,"vw":64.058},{"c":64.16,"h":64.16,"l":64.16,"n":58,"o":64.16,"t":"2026-10-20T20:00:00Z","v":651236,"vw":64.16},{"c":64.16,"h":64.16,"l":64.16,"n":3,"o":64.16,"t":"2026-10-20T20:25:00Z","v":105,"vw":64.16},{"c":63.94,"h":64.36,"l":63.71,"n":282,"o":64.26,"t":"2026-10-21T13:30:00Z","v":20501,"vw":64.079894},{"c":63.861,"h":63.995,"l":63.85,"n":257,"o":63.92,"t":"2026-10-21T13:35:00Z","v":13285,"vw":63.925435},{"c":63.935,"h":63.98,"l":63.78,"n":209,"o":63.8712,"t":"2026-10-21T13:40:00Z","v":14129,"vw":63.868862},{"c":64.08,"h":64.11,"l":63.85,"n":252,"o":63.94,"t":"2026-10-21T13:45:00Z","v":13155,"vw":63.917467},{"c":64.25,"h":64.25,"l":64.14,"n":84,"o":64.14,"t":"2026-10-21T13:50:00Z","v":4005,"vw":64.198641},{"c":64.23,"h":64.3,"l":64.23,"n":176,"o":64.3,"t":"2026-10-21T13:55:00Z","v":6907,"vw":64.254774},{"c":64.12,"h":64.26,"l":64.11,"n":250,"o":64.2,"t":"2026-10-21T14:00:00Z","v":11369,"vw":64.174516},{"c":64,"h":64.14,"l":63.995,"n":263,"o":64.125,"t":"2026-10-21T14:05:00Z","v":8249,"vw":64.044821},{"c":64.295,"h":64.295,"l":64.005,"n":263,"o":64.02,"t":"2026-10-21T14:10:00Z","v":10054,"vw":64.149439},{"c":64.065,"h":64.3299,"l":64.065,"n":213,"o":64.26,"t":"2026-10-21T14:15:00Z","v":8051,"vw":64.219498},{"c":64.16,"h":64.2,"l":64.08,"n":252,"o":64.1,"t":"2026-10-21T14:20:00Z","v":7718,"vw":64.140143},{"c":64.105,"h":64.19,"l":64.105,"n":184,"o":64.165,"t":"2026-10-21T14:25:00Z","v":6616,"vw":64.147771},{"c":64.17,"h":64.2031,"l":64.12,"n":218,"o":64.13,"t":"2026-10-21T14:30:00Z","v":6258,"vw":64.154883},{"c":64.16,"h":64.24,"l":64.1371,"n":260,"o":64.17,"t":"2026-10-21T14:35:00Z","v":11715,"vw":64.194835},{"c":64.165,"h":64.21,"l":64.14,"n":262,"o":64.18,"t":"2026-10-21T14:40:00Z","v":10629,"vw":64.178654},{"c":64.24,"h":64.27,"l":64.19,"n":159,"o":64.2,"t":"2026-10-21T14:45:00Z","v":4784,"vw":64.224091},{"c":64.155,"h":64.285,"l":64.14,"n":150,"o":64.285,"t":"2026-10-21T14:50:00Z","v":4729,"vw":64.219949},{"c":64.135,"h":64.2,"l":64.12,"n":268,"o":64.155,"t":"2026-10-21T14:55:00Z","v":9684,"vw":64.159353},{"c":64.105,"h":64.1515,"l":64.055,"n":198,"o":64.14,"t":"2026-10-21T15:00:00Z","v":9470,"vw":64.100785},{"c":64.1,"h":64.14,"l":64.08,"n":189,"o":64.12,"t":"2026-10-21T15:05:00Z","v":7002,"vw":64.109344},{"c":64.07,"h":64.15,"l":64.07,"n":112,"o":64.1,"t":"2026-10-21T15:10:00Z","v":4104,"vw":64.113928},{"c":64.16,"h":64.16,"l":64.075,"n":220,"o":64.075,"t":"2026-10-21T15:15:00Z","v":6708,"vw":64.106998},{"c":64.15,"h":64.21,"l":64.12,"n":250,"o":64.19,"t":"2026-10-21T15:20:00Z","v":9017,"vw":64.155273},{"c":64.14,"h":64.205,"l":64.045,"n":410,"o":64.14,"t":"2026-10-21T15:25:00Z","v":17182,"vw":64.142679},{"c":64.09,"h":64.16,"l":64.07,"n":270,"o":64.14,"t":"2026-10-21T15:30:00Z","v":10877,"vw":64.124071},{"c":64.065,"h":64.135,"l":64.05,"n":247,"o":64.07,"t":"2026-10-21T15:35:00Z","v":18599,"vw":64.098258},{"c":64.1,"h":64.16,"l":64.09,"n":299,"o":64.09,"t":"2026-10-21T15:40:00Z","v":22310,"vw":64.120969},{"c":64.07,"h":64.1,"l":64.07,"n":181,"o":64.1,"t":"2026-10-21T15:45:00Z","v":7302,"vw":64.082713},{"c":64.11,"h":64.11,"l":64,"n":310,"o":64.075,"t":"2026-10-21T15:50:00Z","v":14352,"vw":64.080922},{"c":64.12,"h":64.14,"l":64.1,"n":205,"o":64.11,"t":"2026-10-21T15:55:00Z","v":5854,"vw":64.121554},{"c":64.07,"h":64.15,"l":64.07,"n":221,"o":64.12,"t":"2026-10-21T16:00:00Z","v":7409,"vw":64.11609},{"c":64.08,"h":64.09,"l":64.05,"n":224,"o":64.06,"t":"2026-10-21T16:05:00Z","v":9778,"vw":64.070479},{"c":64.16,"h":64.16,"l":64.075,"n":154,"o":64.075,"t":"2026-10-21T16:10:00Z","v":4919,"vw":64.124724},{"c":64.16,"h":64.17,"l":64.13,"n":211,"o":64.15,"t":"2026-10-21T16:15:00Z","v":10569,"vw":64.153829},{"c":64.16,"h":64.19,"l":64.14,"n":208,"o":64.14,"t":"2026-10-21T16:20:00Z","v":7596,"vw":64.169603},{"c":64.195,"h":64.2,"l":64.14,"n":161,"o":64.155,"t":"2026-10-21T16:25:00Z","v":5038,"vw":64.170574},{"c":64.22,"h":64.23,"l":64.16,"n":267,"o":64.22,"t":"2026-10-21T16:30:00Z","v":13347,"vw":64.198001},{"c":64.215,"h":64.27,"l":64.16,"n":440,"o":64.2199,"t":"2026-10-21T16:35:00Z","v":23398,"vw":64.209921},{"c":64.085,"h":64.235,"l":64.06,"n":324,"o":64.23,"t":"2026-10-21T16:40:00Z","v":13043,"vw":64.114615},{"c":64.13,"h":64.13,"l":64.06,"n":229,"o":64.06,"t":"2026-10-21T16:45:00Z","v":8183,"vw":64.091123},{"c":64.13,"h":64.15,"l":64.1,"n":247,"o":64.14,"t":"2026-10-21T16:50:00Z","v":8442,"vw":64.122025},{"c":64.19,"h":64.2,"l":64.11,"n":321,"o":64.16,"t":"2026-10-21T16:55:00Z","v":13899,"vw":64.143056},{"c":64.07,"h":64.185,"l":64.05,"n":256,"o":64.17,"t":"2026-10-21T17:00:00Z","v":8853,"vw":64.112793},{"c":64.15,"h":64.19,"l":64.085,"n":297,"o":64.085,"t":"2026-10-21T17:05:00Z","v":9778,"vw":64.137087},{"c":64.15,"h":64.205,"l":64.13,"n":296,"o":64.15,"t":"2026-10-21T17:10:00Z","v":8482,"vw":64.159238},{"c":64.15,"h":64.19,"l":64.15,"n":168,"o":64.175,"t":"2026-10-21T17:15:00Z","v":3815,"vw":64.18},{"c":64.155,"h":64.19,"l":64.15,"n":167,"o":64.15,"t":"2026-10-21T17:20:00Z","v":5428,"vw":64.166682},{"c":64.14,"h":64.17,"l":64.12,"n":263,"o":64.17,"t":"2026-10-21T17:25:00Z","v":9434,"vw":64.148555},{"c":64.115,"h":64.115,"l":64.095,"n":161,"o":64.11,"t":"2026-10-21T17:30:00Z","v":5204,"vw":64.106047},{"c":64.125,"h":64.13,"l":64.09,"n":107,"o":64.1,"t":"2026-10-21T17:35:00Z","v":3261,"vw":64.108347},{"c":64.19,"h":64.19,"l":64.101,"n":283,"o":64.115,"t":"2026-10-21T17:40:00Z","v":8161,"vw":64.135301},{"c":64.24,"h":64.26,"l":64.2004,"n":308,"o":64.21,"t":"2026-10-21T17:45:00Z","v":18989,"vw":64.223966},{"c":64.285,"h":64.295,"l":64.25,"n":214,"o":64.25,"t":"2026-10-21T17:50:00Z","v":6884,"vw":64.277562},{"c":64.26,"h":64.3,"l":64.26,"n":212,"o":64.27,"t":"2026-10-21T17:55:00Z","v":7877,"vw":64.284658},{"c":64.15,"h":64.26,"l":64.13,"n":343,"o":64.26,"t":"2026-10-21T18:00:00Z","v":14177,"vw":64.201128},{"c":64.215,"h":64.215,"l":64.135,"n":266,"o":64.145,"t":"2026-10-21T18:05:00Z","v":6500,"vw":64.171492},{"c":64.24,"h":64.25,"l":64.22,"n":179,"o":64.22,"t":"2026-10-21T18:10:00Z","v":6415,"vw":64.232649},{"c":64.23,"h":64.25,"l":64.2,"n":197,"o":64.25,"t":"2026-10-21T18:15:00Z","v":8164,"vw":64.227712},{"c":64.17,"h":64.22,"l":64.17,"n":226,"o":64.22,"t":"2026-10-21T18:20:00Z","v":8678,"vw":64.195332},{"c":64.195,"h":64.21,"l":64.15,"n":327,"o":64.175,"t":"2026-10-21T18:25:00Z","v":13406,"vw":64.182158},{"c":64.17,"h":64.19,"l":64.0901,"n":324,"o":64.19,"t":"2026-10-21T18:30:00Z","v":13521,"vw":64.137251},{"c":64.17,"h":64.185,"l":64.14,"n":212,"o":64.185,"t":"2026-10-21T18:35:00Z","v":9339,"vw":64.157738},{"c":64.16,"h":64.21,"l":64.145,"n":320,"o":64.18,"t":"2026-10-21T18:40:00Z","v":14209,"vw":64.177484},{"c":64.19,"h":64.2,"l":64.11,"n":387,"o":64.16,"t":"2026-10-21T18:45:00Z","v":14344,"vw":64.162702},{"c":64.11,"h":64.18,"l":64.11,"n":212,"o":64.16,"t":"2026-10-21T18:50:00Z","v":8740,"vw":64.146677},{"c":64.03,"h":64.09,"l":64.015,"n":281,"o":64.09,"t":"2026-10-21T18:55:00Z","v":8682,"vw":64.040631},{"c":63.94,"h":64.03,"l":63.86,"n":457,"o":64.03,"t":"2026-10-21T19:00:00Z","v":20221,"vw":63.966894},{"c":63.96,"h":64.01,"l":63.89,"n":306,"o":63.95,"t":"2026-10-21T19:05:00Z","v":13999,"vw":63.961672},{"c":63.97,"h":63.98,"l":63.905,"n":277,"o":63.93,"t":"2026-10-21T19:10:00Z","v":10770,"vw":63.94975},{"c":64.055,"h":64.07,"l":63.965,"n":300,"o":63.965,"t":"2026-10-21T19:15:00Z","v":13688,"vw":64.039779},{"c":64.12,"h":64.13,"l":64.07,"n":521,"o":64.07,"t":"2026-10-21T19:20:00Z","v":29597,"vw":64.100451},{"c":64.12,"h":64.165,"l":64.0875,"n":468,"o":64.12,"t":"2026-10-21T19:25:00Z","v":19569,"vw":64.123546},{"c":64.18,"h":64.19,"l":64.11,"n":546,"o":64.12,"t":"2026-10-21T19:30:00Z","v":24203,"vw":64.157805},{"c":64.19,"h":64.21,"l":64.16,"n":538,"o":64.19,"t":"2026-10-21T19:35:00Z","v":24362,"vw":64.187},{"c":64.27,"h":64.27,"l":64.1701,"n":539,"o":64.19,"t":"2026-10-21T19:40:00Z","v":23544,"vw":64.214751},{"c":64.33,"h":64.33,"l":64.24,"n":604,"o":64.27,"t":"2026-10-21T19:45:00Z","v":35787,"vw":64.289584},{"c":64.315,"h":64.39,"l":64.31,"n":860,"o":64.34,"t":"2026-10-21T19:50:00Z","v":45188,"vw":64.365715},{"c":64.16,"h":64.36,"l":64.15,"n":2659,"o":64.33,"t":"2026-10-21T19:55:00Z","v":162723,"vw":64.243964},{"c":64.15,"h":64.15,"l":64.15,"n":64,"o":64.15,"t":"2026-10-21T20:00:00Z","v":533239,"vw":64.15},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-21T20:20:00Z","v":380,"vw":64},{"c":64.49,"h":64.49,"l":64.49,"n":22,"o":64.49,"t":"2026-10-22T12:40:00Z","v":230,"vw":64.49},{"c":64.621,"h":64.621,"l":64.13,"n":100,"o":64.4,"t":"2026-10-22T13:30:00Z","v":21479,"vw":64.401003},{"c":64.85,"h":64.85,"l":64.69,"n":223,"o":64.69,"t":"2026-10-22T13:35:00Z","v":13344,"vw":64.793747},{"c":64.8,"h":64.945,"l":64.8,"n":233,"o":64.86,"t":"2026-10-22T13:40:00Z","v":13193,"vw":64.867661},{"c":65.07,"h":65.08,"l":64.71,"n":295,"o":64.71,"t":"2026-10-22T13:45:00Z","v":23426,"vw":64.980649},{"c":65.12,"h":65.14,"l":65.04,"n":305,"o":65.115,"t":"2026-10-22T13:50:00Z","v":16476,"vw":65.088139},{"c":65.17,"h":65.28,"l":64.99,"n":724,"o":65.09,"t":"2026-10-22T13:55:00Z","v":50060,"vw":65.144424},{"c":65.14,"h":65.21,"l":65.08,"n":441,"o":65.2,"t":"2026-10-22T14:00:00Z","v":24104,"vw":65.163352},{"c":65.205,"h":65.26,"l":65.14,"n":444,"o":65.14,"t":"2026-10-22T14:05:00Z","v":22609,"vw":65.206892},{"c":65.39,"h":65.429,"l":65.22,"n":380,"o":65.25,"t":"2026-10-22T14:10:00Z","v":14635,"vw":65.32078},{"c":65.44,"h":65.51,"l":65.4,"n":256,"o":65.405,"t":"2026-10-22T14:15:00Z","v":9471,"vw":65.468996},{"c":65.34,"h":65.48,"l":65.33,"n":444,"o":65.39,"t":"2026-10-22T14:20:00Z","v":22665,"vw":65.389227},{"c":65.39,"h":65.41,"l":65.28,"n":365,"o":65.38,"t":"2026-10-22T14:25:00Z","v":23409,"vw":65.343343},{"c":65.215,"h":65.45,"l":65.18,"n":415,"o":65.38,"t":"2026-10-22T14:30:00Z","v":16734,"vw":65.295823},{"c":65.13,"h":65.23,"l":65.05,"n":222,"o":65.19,"t":"2026-10-22T14:35:00Z","v":8974,"vw":65.138666},{"c":65.16,"h":65.23,"l":65.11,"n":310,"o":65.15,"t":"2026-10-22T14:40:00Z","v":10363,"vw":65.181233},{"c":65.2178,"h":65.35,"l":65.1552,"n":364,"o":65.1552,"t":"2026-10-22T14:45:00Z","v":14658,"vw":65.27375},{"c":65.39,"h":65.425,"l":65.185,"n":387,"o":65.19,"t":"2026-10-22T14:50:00Z","v":15385,"vw":65.364228},{"c":65.4825,"h":65.4825,"l":65.43,"n":275,"o":65.44,"t":"2026-10-22T14:55:00Z","v":9311,"vw":65.451453},{"c":65.48,"h":65.52,"l":65.43,"n":290,"o":65.49,"t":"2026-10-22T15:00:00Z","v":8718,"vw":65.471672},{"c":65.45,"h":65.49,"l":65.38,"n":328,"o":65.43,"t":"2026-10-22T15:05:00Z","v":11965,"vw":65.436564},{"c":65.525,"h":65.525,"l":65.43,"n":268,"o":65.455,"t":"2026-10-22T15:10:00Z","v":7118,"vw":65.487982},{"c":65.63,"h":65.655,"l":65.53,"n":457,"o":65.53,"t":"2026-10-22T15:15:00Z","v":20811,"vw":65.588707},{"c":65.68,"h":65.69,"l":65.63,"n":293,"o":65.635,"t":"2026-10-22T15:20:00Z","v":7957,"vw":65.653453},{"c":65.74,"h":65.78,"l":65.64,"n":504,"o":65.68,"t":"2026-10-22T15:25:00Z","v":25015,"vw":65.708022},{"c":65.675,"h":65.735,"l":65.64,"n":374,"o":65.72,"t":"2026-10-22T15:30:00Z","v":17907,"vw":65.677861},{"c":65.68,"h":65.71,"l":65.62,"n":335,"o":65.685,"t":"2026-10-22T15:35:00Z","v":13137,"vw":65.659454},{"c":65.51,"h":65.68,"l":65.505,"n":409,"o":65.68,"t":"2026-10-22T15:40:00Z","v":16623,"vw":65.594246},{"c":65.5,"h":65.57,"l":65.475,"n":289,"o":65.54,"t":"2026-10-22T15:45:00Z","v":7785,"vw":65.517416},{"c":65.59,"h":65.62,"l":65.42,"n":537,"o":65.5,"t":"2026-10-22T15:50:00Z","v":32366,"vw":65.535779},{"c":65.59,"h":65.69,"l":65.55,"n":386,"o":65.59,"t":"2026-10-22T15:55:00Z","v":35949,"vw":65.621891},{"c":65.705,"h":65.725,"l":65.59,"n":247,"o":65.59,"t":"2026-10-22T16:00:00Z","v":10082,"vw":65.670923},{"c":65.71,"h":65.71,"l":65.59,"n":231,"o":65.705,"t":"2026-10-22T16:05:00Z","v":10949,"vw":65.651812},{"c":65.775,"h":65.79,"l":65.685,"n":276,"o":65.685,"t":"2026-10-22T16:10:00Z","v":9652,"vw":65.740236},{"c":65.745,"h":65.8042,"l":65.71,"n":382,"o":65.79,"t":"2026-10-22T16:15:00Z","v":18482,"vw":65.755138},{"c":65.76,"h":65.795,"l":65.73,"n":228,"o":65.73,"t":"2026-10-22T16:20:00Z","v":4986,"vw":65.763528},{"c":65.8,"h":65.8,"l":65.71,"n":252,"o":65.76,"t":"2026-10-22T16:25:00Z","v":11617,"vw":65.753981},{"c":65.86,"h":65.87,"l":65.755,"n":278,"o":65.795,"t":"2026-10-22T16:30:00Z","v":11117,"vw":65.819952},{"c":65.69,"h":65.89,"l":65.69,"n":208,"o":65.89,"t":"2026-10-22T16:35:00Z","v":5965,"vw":65.805961},{"c":65.62,"h":65.7,"l":65.62,"n":195,"o":65.67,"t":"2026-10-22T16:40:00Z","v":6618,"vw":65.662865},{"c":65.69,"h":65.69,"l":65.55,"n":241,"o":65.62,"t":"2026-10-22T16:45:00Z","v":7310,"vw":65.626725},{"c":65.63,"h":65.73,"l":65.56,"n":614,"o":65.68,"t":"2026-10-22T16:50:00Z","v":24836,"vw":65.660034},{"c":65.57,"h":65.61,"l":65.55,"n":295,"o":65.61,"t":"2026-10-22T16:55:00Z","v":8033,"vw":65.578873},{"c":65.58,"h":65.6,"l":65.55,"n":245,"o":65.57,"t":"2026-10-22T17:00:00Z","v":9857,"vw":65.584371},{"c":65.54,"h":65.55,"l":65.49,"n":202,"o":65.55,"t":"2026-10-22T17:05:00Z","v":6086,"vw":65.531454},{"c":65.555,"h":65.5899,"l":65.54,"n":227,"o":65.56,"t":"2026-10-22T17:10:00Z","v":6029,"vw":65.563657},{"c":65.57,"h":65.62,"l":65.53,"n":375,"o":65.54,"t":"2026-10-22T17:15:00Z","v":18607,"vw":65.572466},{"c":65.635,"h":65.675,"l":65.59,"n":269,"o":65.59,"t":"2026-10-22T17:20:00Z","v":12116,"vw":65.639299},{"c":65.73,"h":65.73,"l":65.63,"n":242,"o":65.63,"t":"2026-10-22T17:25:00Z","v":9080,"vw":65.662007},{"c":65.72,"h":65.72,"l":65.61,"n":292,"o":65.7,"t":"2026-10-22T17:30:00Z","v":12507,"vw":65.669575},{"c":65.8321,"h":65.8321,"l":65.69,"n":265,"o":65.69,"t":"2026-10-22T17:35:00Z","v":9640,"vw":65.781233},{"c":65.79,"h":65.87,"l":65.79,"n":292,"o":65.84,"t":"2026-10-22T17:40:00Z","v":10790,"vw":65.83111},{"c":65.77,"h":65.79,"l":65.715,"n":217,"o":65.775,"t":"2026-10-22T17:45:00Z","v":6233,"vw":65.756078},{"c":65.84,"h":65.84,"l":65.77,"n":280,"o":65.77,"t":"2026-10-22T17:50:00Z","v":18889,"vw":65.787904},{"c":65.925,"h":65.94,"l":65.85,"n":249,"o":65.85,"t":"2026-10-22T17:55:00Z","v":7980,"vw":65.91185},{"c":65.86,"h":65.91,"l":65.84,"n":288,"o":65.91,"t":"2026-10-22T18:00:00Z","v":10510,"vw":65.880356},{"c":65.895,"h":65.92,"l":65.87,"n":240,"o":65.87,"t":"2026-10-22T18:05:00Z","v":9633,"vw":65.893091},{"c":65.93,"h":65.95,"l":65.87,"n":212,"o":65.89,"t":"2026-10-22T18:10:00Z","v":13749,"vw":65.91674},{"c":65.94,"h":65.94,"l":65.91,"n":213,"o":65.93,"t":"2026-10-22T18:15:00Z","v":5917,"vw":65.921749},{"c":65.94,"h":66.015,"l":65.92,"n":289,"o":65.95,"t":"2026-10-22T18:20:00Z","v":13102,"vw":65.960982},{"c":65.985,"h":66,"l":65.95,"n":205,"o":65.96,"t":"2026-10-22T18:25:00Z","v":5332,"vw":65.965161},{"c":65.95,"h":65.98,"l":65.93,"n":325,"o":65.9796,"t":"2026-10-22T18:30:00Z","v":11530,"vw":65.955622},{"c":65.975,"h":65.975,"l":65.87,"n":316,"o":65.955,"t":"2026-10-22T18:35:00Z","v":9886,"vw":65.920491},{"c":65.945,"h":65.99,"l":65.94,"n":282,"o":65.965,"t":"2026-10-22T18:40:00Z","v":9448,"vw":65.970003},{"c":65.93,"h":66.01,"l":65.93,"n":289,"o":65.96,"t":"2026-10-22T18:45:00Z","v":9406,"vw":65.965821},{"c":65.915,"h":65.97,"l":65.91,"n":376,"o":65.94,"t":"2026-10-22T18:50:00Z","v":13606,"vw":65.936204},{"c":66.02,"h":66.02,"l":65.93,"n":362,"o":65.93,"t":"2026-10-22T18:55:00Z","v":15570,"vw":65.996555},{"c":66.055,"h":66.07,"l":66.02,"n":281,"o":66.03,"t":"2026-10-22T19:00:00Z","v":12338,"vw":66.043874},{"c":66.08,"h":66.12,"l":66.05,"n":426,"o":66.07,"t":"2026-10-22T19:05:00Z","v":19255,"vw":66.084538},{"c":66.025,"h":66.11,"l":66.025,"n":324,"o":66.07,"t":"2026-10-22T19:10:00Z","v":11801,"vw":66.073301},{"c":65.93,"h":66.05,"l":65.88,"n":404,"o":66.03,"t":"2026-10-22T19:15:00Z","v":20738,"vw":65.954901},{"c":65.88,"h":65.95,"l":65.865,"n":405,"o":65.94,"t":"2026-10-22T19:20:00Z","v":21086,"vw":65.911684},{"c":65.76,"h":65.92,"l":65.715,"n":559,"o":65.88,"t":"2026-10-22T19:25:00Z","v":30209,"vw":65.833924},{"c":65.815,"h":65.82,"l":65.65,"n":629,"o":65.74,"t":"2026-10-22T19:30:00Z","v":26890,"vw":65.735731},{"c":65.69,"h":65.8,"l":65.65,"n":548,"o":65.8,"t":"2026-10-22T19:35:00Z","v":26557,"vw":65.721375},{"c":65.6,"h":65.7,"l":65.575,"n":458,"o":65.695,"t":"2026-10-22T19:40:00Z","v":17544,"vw":65.643117},{"c":65.615,"h":65.615,"l":65.48,"n":746,"o":65.585,"t":"2026-10-22T19:45:00Z","v":54311,"vw":65.57526},{"c":65.82,"h":65.92,"l":65.62,"n":1201,"o":65.63,"t":"2026-10-22T19:50:00Z","v":58251,"vw":65.786827},{"c":65.81,"h":65.89,"l":65.75,"n":2879,"o":65.82,"t":"2026-10-22T19:55:00Z","v":151609,"vw":65.794834},{"c":65.81,"h":65.81,"l":65.81,"n":63,"o":65.81,"t":"2026-10-22T20:00:00Z","v":443475,"vw":65.81},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T21:15:00Z","v":100,"vw":65}],"history":[{"c":66.19,"h":67.2,"l":65.9401,"n":19375,"o":67.1,"t":"2024-10-21T04:00:00Z","v":1376618,"vw":66.2742},{"c":65.47,"h":66.3,"l":65.19,"n":18390,"o":66.25,"t":"2024-10-22T04:00:00Z","v":1151588,"vw":65.502088},{"c":65.48,"h":65.75,"l":65.07,"n":24114,"o":65.63,"t":"2024-10-23T04:00:00Z","v":1362750,"vw":65.421523},{"c":64.62,"h":65.44,"l":64.485,"n":22513,"o":65.43,"t":"2024-10-24T04:00:00Z","v":1504438,"vw":64.776131},{"c":64.03,"h":64.895,"l":63.9,"n":23035,"o":64.77,"t":"2024-10-25T04:00:00Z","v":1318494,"vw":64.247165},{"c":64.59,"h":65.06,"l":64.44,"n":23022,"o":64.57,"t":"2024-10-28T04:00:00Z","v":1291997,"vw":64.669625},{"c":63.29,"h":64.245,"l":63.29,"n":25277,"o":64.14,"t":"2024-10-29T04:00:00Z","v":1812456,"vw":63.506154},{"c":64.19,"h":64.26,"l":62.965,"n":29019,"o":63.13,"t":"2024-10-30T04:00:00Z","v":2283862,"vw":63.97369},{"c":59.25,"h":64.8,"l":59.23,"n":41045,"o":64.76,"t":"2024-10-31T04:00:00Z","v":3159519,"vw":60.171249},{"c":59.01,"h":60.87,"l":58.96,"n":28458,"o":60.01,"t":"2024-11-01T04:00:00Z","v":2331850,"vw":59.382575},{"c":59.46,"h":59.99,"l":58.85,"n":26809,"o":59.13,"t":"2024-11-04T05:00:00Z","v":1857579,"vw":59.390319},{"c":59.98,"h":60.17,"l":59.06,"n":28266,"o":59.26,"t":"2024-11-05T05:00:00Z","v":1535530,"vw":59.794196},{"c":60.27,"h":61.735,"l":59.688,"n":31400,"o":61.73,"t":"2024-11-06T05:00:00Z","v":2072113,"vw":60.305526},{"c":59.94,"h":60.8,"l":59.555,"n":29862,"o":60.66,"t":"2024-11-07T05:00:00Z","v":2233219,"vw":59.998484},{"c":60.26,"h":60.79,"l":59.79,"n":23234,"o":60.04,"t":"2024-11-08T05:00:00Z","v":1368325,"vw":60.346269},{"c":60.31,"h":60.835,"l":60.185,"n":17254,"o":60.35,"t":"2024-11-11T05:00:00Z","v":1084888,"vw":60.369488},{"c":60.63,"h":60.865,"l":60.12,"n":22943,"o":60.12,"t":"2024-11-12T05:00:00Z","v":1576155,"vw":60.57741},{"c":62.48,"h":62.635,"l":60.64,"n":37709,"o":60.64,"t":"2024-11-13T05:00:00Z","v":2524848,"vw":62.027875},{"c":61.94,"h":63.165,"l":61.9,"n":29289,"o":62.32,"t":"2024-11-14T05:00:00Z","v":2060397,"vw":62.175825},{"c":60.92,"h":61.93,"l":60.88,"n":27695,"o":61.58,"t":"2024-11-15T05:00:00Z","v":2020557,"vw":61.150717},{"c":60.86,"h":61.17,"l":60.43,"n":35094,"o":60.63,"t":"2024-11-18T05:00:00Z","v":2524841,"vw":60.838228},{"c":59.91,"h":60.63,"l":59.85,"n":30131,"o":60.33,"t":"2024-11-19T05:00:00Z","v":2271645,"vw":60.155692},{"c":60.42,"h":60.44,"l":59.63,"n":24864,"o":59.88,"t":"2024-11-20T05:00:00Z","v":1769692,"vw":60.106224},{"c":60.83,"h":61.1384,"l":59.6,"n":22262,"o":60.07,"t":"2024-11-21T05:00:00Z","v":1402164,"vw":60.757351},{"c":61.86,"h":61.94,"l":60.9776,"n":19830,"o":61.11,"t":"2024-11-22T05:00:00Z","v":1164302,"vw":61.717356},{"c":62.46,"h":62.87,"l":62.17,"n":24362,"o":62.43,"t":"2024-11-25T05:00:00Z","v":2565430,"vw":62.490954},{"c":62.37,"h":62.51,"l":61.85,"n":21227,"o":62.44,"t":"2024-11-26T05:00:00Z","v":1169375,"vw":62.243384},{"c":62.6,"h":63.35,"l":62.22,"n":24558,"o":62.86,"t":"2024-11-27T05:00:00Z","v":1667389,"vw":62.752878},{"c":62.16,"h":62.91,"l":61.88,"n":12958,"o":62.51,"t":"2024-11-29T05:00:00Z","v":820125,"vw":62.155712},{"c":62.83,"h":62.96,"l":61.3,"n":27430,"o":61.89,"t":"2024-12-02T05:00:00Z","v":2025579,"vw":62.597208},{"c":62.15,"h":62.89,"l":62.0035,"n":24182,"o":62.7,"t":"2024-12-03T05:00:00Z","v":1797563,"vw":62.357734},{"c":61.06,"h":62.065,"l":60.98,"n":26559,"o":62.02,"t":"2024-12-04T05:00:00Z","v":2167157,"vw":61.262844},{"c":57.55,"h":60.71,"l":56.43,"n":53208,"o":60.67,"t":"2024-12-05T05:00:00Z","v":5253378,"vw":57.629399},{"c":57.11,"h":58.18,"l":57.07,"n":37068,"o":58.02,"t":"2024-12-06T05:00:00Z","v":2990899,"vw":57.403467},{"c":57.67,"h":58.28,"l":56.925,"n":38502,"o":57.14,"t":"2024-12-09T05:00:00Z","v":2726796,"vw":57.738037},{"c":57.08,"h":58.75,"l":56.9,"n":35615,"o":58.75,"t":"2024-12-10T05:00:00Z","v":2830170,"vw":57.315014},{"c":57.41,"h":57.5,"l":56.57,"n":28985,"o":57.33,"t":"2024-12-11T05:00:00Z","v":2493072,"vw":57.264228},{"c":57.99,"h":58.555,"l":57.19,"n":33697,"o":57.27,"t":"2024-12-12T05:00:00Z","v":2363789,"vw":58.101684},{"c":58.24,"h":58.365,"l":57.625,"n":27418,"o":57.72,"t":"2024-12-13T05:00:00Z","v":1737157,"vw":58.102556},{"c":57.83,"h":58.9425,"l":57.695,"n":33782,"o":58.26,"t":"2024-12-16T05:00:00Z","v":2198549,"vw":58.108411},{"c":57.75,"h":58.14,"l":57.32,"n":27382,"o":57.34,"t":"2024-12-17T05:00:00Z","v":1813349,"vw":57.762693},{"c":55.61,"h":57.935,"l":55.52,"n":26158,"o":57.39,"t":"2024-12-18T05:00:00Z","v":2183290,"vw":56.240481},{"c":55.36,"h":56.51,"l":55.14,"n":29967,"o":55.5,"t":"2024-12-19T05:00:00Z","v":2357313,"vw":55.544255},{"c":55.8,"h":56.45,"l":55.06,"n":30641,"o":55.24,"t":"2024-12-20T05:00:00Z","v":6714058,"vw":55.820407},{"c":55.72,"h":55.94,"l":55.38,"n":28038,"o":55.42,"t":"2024-12-23T05:00:00Z","v":2122798,"vw":55.662695},{"c":56.16,"h":56.18,"l":55.59,"n":10885,"o":55.59,"t":"2024-12-24T05:00:00Z","v":696346,"vw":55.981023},{"c":56.19,"h":56.495,"l":55.66,"n":17917,"o":55.66,"t":"2024-12-26T05:00:00Z","v":1018410,"vw":56.255423},{"c":55.83,"h":56.553,"l":55.65,"n":18916,"o":55.89,"t":"2024-12-27T05:00:00Z","v":1414078,"vw":55.884413},{"c":54.99,"h":55.6539,"l":54.87,"n":20183,"o":55.48,"t":"2024-12-30T05:00:00Z","v":1285730,"vw":55.122796},{"c":55.13,"h":55.47,"l":54.76,"n":13647,"o":55.21,"t":"2024-12-31T05:00:00Z","v":921810,"vw":55.075852},{"c":54.44,"h":55.885,"l":54.36,"n":23930,"o":55.71,"t":"2025-01-02T05:00:00Z","v":2020398,"vw":54.705833},{"c":54.03,"h":54.605,"l":53.855,"n":28811,"o":54.44,"t":"2025-01-03T05:00:00Z","v":2221810,"vw":54.191782},{"c":54.02,"h":55.295,"l":53.94,"n":32974,"o":54.23,"t":"2025-01-06T05:00:00Z","v":2685667,"vw":54.470577},{"c":53.69,"h":54.9,"l":53.5551,"n":26060,"o":54.26,"t":"2025-01-07T05:00:00Z","v":2203120,"vw":54.086608},{"c":53.46,"h":53.64,"l":52.97,"n":24150,"o":53.37,"t":"2025-01-08T05:00:00Z","v":1947363,"vw":53.404814},{"c":52.01,"h":53.12,"l":51.96,"n":41654,"o":52.72,"t":"2025-01-10T05:00:00Z","v":3735955,"vw":52.301699},{"c":53.25,"h":53.46,"l":52.002,"n":33880,"o":52.07,"t":"2025-01-13T05:00:00Z","v":3116102,"vw":53.05575},{"c":54.38,"h":54.4,"l":53.34,"n":30234,"o":53.44,"t":"2025-01-14T05:00:00Z","v":2272364,"vw":54.078988},{"c":54.26,"h":55.66,"l":54.04,"n":31961,"o":54.89,"t":"2025-01-15T05:00:00Z","v":2822866,"vw":54.373008},{"c":54.25,"h":54.42,"l":53.08,"n":28772,"o":53.42,"t":"2025-01-16T05:00:00Z","v":2161941,"vw":54.097375},{"c":54.29,"h":54.875,"l":54.27,"n":25169,"o":54.69,"t":"2025-01-17T05:00:00Z","v":2119755,"vw":54.524451},{"c":55.04,"h":55.4,"l":54.37,"n":31162,"o":54.5,"t":"2025-01-21T05:00:00Z","v":2113032,"vw":55.068764},{"c":54.33,"h":54.87,"l":54.27,"n":34540,"o":54.8,"t":"2025-01-22T05:00:00Z","v":2695265,"vw":54.500512},{"c":55.18,"h":55.24,"l":54.2,"n":30259,"o":54.49,"t":"2025-01-23T05:00:00Z","v":2334066,"vw":54.849484},{"c":55,"h":55.85,"l":54.94,"n":22800,"o":55.49,"t":"2025-01-24T05:00:00Z","v":1456006,"vw":55.235181},{"c":56.53,"h":56.7,"l":55.08,"n":31027,"o":55.48,"t":"2025-01-27T05:00:00Z","v":2072533,"vw":56.317494},{"c":55.59,"h":56.62,"l":55.52,"n":28969,"o":56.2,"t":"2025-01-28T05:00:00Z","v":1854946,"vw":55.821423},{"c":55.33,"h":56.185,"l":55.28,"n":32383,"o":55.56,"t":"2025-01-29T05:00:00Z","v":1995275,"vw":55.636388},{"c":56.04,"h":57.02,"l":55.79,"n":42462,"o":56.96,"t":"2025-01-30T05:00:00Z","v":3694433,"vw":56.156333},{"c":55.7,"h":56.57,"l":55.54,"n":30923,"o":55.95,"t":"2025-01-31T05:00:00Z","v":2366534,"vw":55.933133},{"c":55.68,"h":55.84,"l":54.46,"n":44621,"o":54.58,"t":"2025-02-03T05:00:00Z","v":3447849,"vw":55.41622},{"c":51.84,"h":52.675,"l":50.81,"n":75922,"o":52.08,"t":"2025-02-04T05:00:00Z","v":6584771,"vw":51.614398},{"c":51.19,"h":52.685,"l":51.07,"n":42556,"o":52.53,"t":"2025-02-05T05:00:00Z","v":3912297,"vw":51.636016},{"c":51.27,"h":52.54,"l":50.76,"n":36595,"o":52.5,"t":"2025-02-06T05:00:00Z","v":3024073,"vw":51.293122},{"c":50.47,"h":51.45,"l":50.44,"n":30745,"o":51.19,"t":"2025-02-07T05:00:00Z","v":2521094,"vw":50.650331},{"c":50.35,"h":50.91,"l":50.23,"n":33143,"o":50.91,"t":"2025-02-10T05:00:00Z","v":2926172,"vw":50.558814},{"c":50.36,"h":50.76,"l":50,"n":35086,"o":50,"t":"2025-02-11T05:00:00Z","v":2679054,"vw":50.366107},{"c":49.58,"h":49.95,"l":49.03,"n":44410,"o":49.25,"t":"2025-02-12T05:00:00Z","v":3584299,"vw":49.565545},{"c":49.33,"h":50,"l":49,"n":34559,"o":49.93,"t":"2025-02-13T05:00:00Z","v":3158334,"vw":49.278318},{"c":49.85,"h":50.48,"l":49.52,"n":33052,"o":49.57,"t":"2025-02-14T05:00:00Z","v":2816069,"vw":49.969287},{"c":49.85,"h":50.13,"l":49.34,"n":27485,"o":49.83,"t":"2025-02-18T05:00:00Z","v":2685517,"vw":49.866599},{"c":49.04,"h":49.63,"l":48.95,"n":31648,"o":49.46,"t":"2025-02-19T05:00:00Z","v":2774028,"vw":49.161549},{"c":50.45,"h":50.575,"l":49.215,"n":37907,"o":49.31,"t":"2025-02-20T05:00:00Z","v":3205361,"vw":50.108841},{"c":51.35,"h":51.5098,"l":50.31,"n":38376,"o":50.58,"t":"2025-02-21T05:00:00Z","v":3493194,"vw":51.163339},{"c":50.78,"h":51.65,"l":50.695,"n":29271,"o":51.43,"t":"2025-02-24T05:00:00Z","v":2053389,"vw":50.953864},{"c":51.59,"h":51.63,"l":50.72,"n":30062,"o":50.95,"t":"2025-02-25T05:00:00Z","v":2415517,"vw":51.433342},{"c":51.99,"h":52.115,"l":51.37,"n":33274,"o":51.73,"t":"2025-02-26T05:00:00Z","v":2315065,"vw":51.834768},{"c":52.06,"h":52.44,"l":51.535,"n":30319,"o":51.57,"t":"2025-02-27T05:00:00Z","v":2330062,"vw":52.122136},{"c":52.69,"h":52.87,"l":52.04,"n":32651,"o":52.11,"t":"2025-02-28T05:00:00Z","v":3631435,"vw":52.632206},{"c":52.14,"h":53.24,"l":51.81,"n":37491,"o":52.52,"t":"2025-03-03T05:00:00Z","v":2940667,"vw":52.463855},{"c":51.03,"h":52.66,"l":50.99,"n":37486,"o":52.29,"t":"2025-03-04T05:00:00Z","v":3429006,"vw":51.438563},{"c":51.87,"h":52.15,"l":51.1,"n":27642,"o":51.35,"t":"2025-03-05T05:00:00Z","v":2418101,"vw":51.793022},{"c":52.18,"h":52.205,"l":51.09,"n":34438,"o":51.52,"t":"2025-03-06T05:00:00Z","v":2346393,"vw":51.883614},{"c":54.26,"h":54.49,"l":51.9201,"n":34808,"o":52.18,"t":"2025-03-07T05:00:00Z","v":2330469,"vw":54.011218},{"c":53.97,"h":55.3,"l":53.765,"n":33550,"o":54,"t":"2025-03-10T04:00:00Z","v":2233360,"vw":54.286318},{"c":52.31,"h":54.15,"l":52.06,"n":37572,"o":54.07,"t":"2025-03-11T04:00:00Z","v":2739796,"vw":52.555139},{"c":51.27,"h":52,"l":50.85,"n":32500,"o":51.88,"t":"2025-03-12T04:00:00Z","v":2070377,"vw":51.251992},{"c":50.97,"h":52.04,"l":50.75,"n":25321,"o":51.5,"t":"2025-03-13T04:00:00Z","v":1854610,"vw":51.088715},{"c":51.89,"h":51.935,"l":51.09,"n":25155,"o":51.39,"t":"2025-03-14T04:00:00Z","v":1773243,"vw":51.646573},{"c":52.28,"h":52.915,"l":51.83,"n":23075,"o":52.01,"t":"2025-03-17T04:00:00Z","v":1545658,"vw":52.504112},{"c":51.9,"h":52.43,"l":51.44,"n":38007,"o":52.15,"t":"2025-03-18T04:00:00Z","v":3082951,"vw":51.859338},{"c":51.84,"h":52.115,"l":51.28,"n":29291,"o":51.81,"t":"2025-03-19T04:00:00Z","v":2589976,"vw":51.790199},{"c":51.57,"h":52.105,"l":51.44,"n":28022,"o":51.62,"t":"2025-03-20T04:00:00Z","v":3432860,"vw":51.698497},{"c":50.69,"h":51.185,"l":50.34,"n":25793,"o":51.02,"t":"2025-03-21T04:00:00Z","v":4067923,"vw":50.756982},{"c":50.78,"h":51.28,"l":49.97,"n":29867,"o":50.85,"t":"2025-03-24T04:00:00Z","v":2569068,"vw":50.623875},{"c":50.38,"h":51.22,"l":50.06,"n":27324,"o":50.91,"t":"2025-03-25T04:00:00Z","v":2474347,"vw":50.4827},{"c":51.31,"h":51.36,"l":50.3,"n":31389,"o":50.46,"t":"2025-03-26T04:00:00Z","v":1970429,"vw":51.113123},{"c":52.06,"h":52.225,"l":51.15,"n":26368,"o":51.44,"t":"2025-03-27T04:00:00Z","v":1743922,"vw":51.977125},{"c":51.46,"h":52.19,"l":51.18,"n":24594,"o":51.98,"t":"2025-03-28T04:00:00Z","v":1765819,"vw":51.468093},{"c":52.07,"h":52.25,"l":51.06,"n":29267,"o":51.24,"t":"2025-03-31T04:00:00Z","v":2322117,"vw":51.963058},{"c":52.4,"h":52.48,"l":51.79,"n":27496,"o":52.07,"t":"2025-04-01T04:00:00Z","v":1839209,"vw":52.267845},{"c":52.31,"h":52.355,"l":51.58,"n":26902,"o":51.86,"t":"2025-04-02T04:00:00Z","v":2026448,"vw":52.122171},{"c":50.5,"h":51.16,"l":50.045,"n":34906,"o":50.325,"t":"2025-04-03T04:00:00Z","v":2244154,"vw":50.48692},{"c":48.6,"h":50.098,"l":48.51,"n":39928,"o":49.905,"t":"2025-04-04T04:00:00Z","v":2745617,"vw":49.019764},{"c":47.17,"h":48.96,"l":46.14,"n":52258,"o":47.11,"t":"2025-04-07T04:00:00Z","v":3945771,"vw":47.389784},{"c":44.94,"h":48.14,"l":44.35,"n":49395,"o":47.88,"t":"2025-04-08T04:00:00Z","v":4049305,"vw":45.698567},{"c":46.68,"h":47.13,"l":43.51,"n":84156,"o":44.65,"t":"2025-04-09T04:00:00Z","v":7981124,"vw":45.746355},{"c":45.96,"h":46.68,"l":44.7553,"n":50097,"o":46.31,"t":"2025-04-10T04:00:00Z","v":3882426,"vw":45.850408},{"c":48.09,"h":48.477,"l":45.54,"n":46250,"o":45.8,"t":"2025-04-11T04:00:00Z","v":3255243,"vw":47.479096},{"c":48.8,"h":48.93,"l":48.15,"n":26639,"o":48.69,"t":"2025-04-14T04:00:00Z","v":1813227,"vw":48.622101},{"c":47.6,"h":48.85,"l":47.54,"n":24044,"o":48.44,"t":"2025-04-15T04:00:00Z","v":1476453,"vw":47.812049},{"c":47.07,"h":48.0803,"l":46.805,"n":17334,"o":48.08,"t":"2025-04-16T04:00:00Z","v":1117724,"vw":47.278468},{"c":47.38,"h":47.82,"l":46.93,"n":44894,"o":47.06,"t":"2025-04-17T04:00:00Z","v":5596373,"vw":47.437366},{"c":47.3,"h":47.4,"l":46.71,"n":28393,"o":46.99,"t":"2025-04-21T04:00:00Z","v":2360034,"vw":47.198031},{"c":48.37,"h":48.71,"l":47.47,"n":32453,"o":47.87,"t":"2025-04-22T04:00:00Z","v":2511201,"vw":48.30044},{"c":48.5,"h":49.69,"l":48.12,"n":30154,"o":48.64,"t":"2025-04-23T04:00:00Z","v":2347015,"vw":48.60804},{"c":50.52,"h":50.69,"l":48.32,"n":31704,"o":48.91,"t":"2025-04-24T04:00:00Z","v":2292424,"vw":50.136743},{"c":50.56,"h":50.82,"l":50.065,"n":31128,"o":50.38,"t":"2025-04-25T04:00:00Z","v":2094073,"vw":50.534059},{"c":50.51,"h":50.945,"l":49.825,"n":24718,"o":50.49,"t":"2025-04-28T04:00:00Z","v":1624696,"vw":50.388049},{"c":52.39,"h":52.65,"l":50.67,"n":41344,"o":50.68,"t":"2025-04-29T04:00:00Z","v":2962633,"vw":52.042245},{"c":51.94,"h":52.67,"l":51.35,"n":30465,"o":52.21,"t":"2025-04-30T04:00:00Z","v":2569010,"vw":51.850214},{"c":51.22,"h":51.85,"l":51.14,"n":34749,"o":51.41,"t":"2025-05-01T04:00:00Z","v":2345320,"vw":51.359826},{"c":51.66,"h":52.035,"l":51.13,"n":32819,"o":52.02,"t":"2025-05-02T04:00:00Z","v":2518064,"vw":51.619743},{"c":51.85,"h":52.1,"l":51.19,"n":42708,"o":51.42,"t":"2025-05-05T04:00:00Z","v":2623338,"vw":51.867572},{"c":51.68,"h":53.99,"l":51.61,"n":49157,"o":53.29,"t":"2025-05-06T04:00:00Z","v":4375668,"vw":52.114356},{"c":50.66,"h":52.6,"l":50.65,"n":34554,"o":52.6,"t":"2025-05-07T04:00:00Z","v":2965505,"vw":50.927665},{"c":51.78,"h":52.15,"l":50.88,"n":28580,"o":51.18,"t":"2025-05-08T04:00:00Z","v":2116215,"vw":51.742134},{"c":52.13,"h":52.23,"l":51.455,"n":25515,"o":51.49,"t":"2025-05-09T04:00:00Z","v":1711322,"vw":52.041681},{"c":53.23,"h":54.09,"l":52.52,"n":41597,"o":53.69,"t":"2025-05-12T04:00:00Z","v":3246370,"vw":53.128167},{"c":52.79,"h":53.665,"l":52.51,"n":38839,"o":53.38,"t":"2025-05-13T04:00:00Z","v":2542469,"vw":52.89868},{"c":52.9,"h":53.4,"l":52.52,"n":38518,"o":53.4,"t":"2025-05-14T04:00:00Z","v":3182978,"vw":52.913468},{"c":53.37,"h":53.41,"l":52.35,"n":23491,"o":52.91,"t":"2025-05-15T04:00:00Z","v":1796837,"vw":53.279994},{"c":53.77,"h":53.79,"l":53.12,"n":28161,"o":53.13,"t":"2025-05-16T04:00:00Z","v":1800665,"vw":53.597788},{"c":54.33,"h":54.4,"l":53.04,"n":30963,"o":53.23,"t":"2025-05-19T04:00:00Z","v":2246011,"vw":54.099262},{"c":54.33,"h":54.48,"l":53.77,"n":36356,"o":54.07,"t":"2025-05-20T04:00:00Z","v":3128210,"vw":54.247121},{"c":53.83,"h":54.39,"l":53.55,"n":41055,"o":53.94,"t":"2025-05-21T04:00:00Z","v":3962812,"vw":53.909417},{"c":53.32,"h":53.76,"l":52.3,"n":56268,"o":53.76,"t":"2025-05-22T04:00:00Z","v":4706126,"vw":53.179383},{"c":51.76,"h":52.98,"l":51.64,"n":38065,"o":52.86,"t":"2025-05-23T04:00:00Z","v":3813551,"vw":51.872034},{"c":53.36,"h":53.42,"l":52,"n":33545,"o":52.16,"t":"2025-05-27T04:00:00Z","v":2922641,"vw":53.170368},{"c":52.85,"h":53.49,"l":52.74,"n":35171,"o":53.31,"t":"2025-05-28T04:00:00Z","v":2469862,"vw":53.065057},{"c":53.55,"h":53.58,"l":52.87,"n":30277,"o":53.06,"t":"2025-05-29T04:00:00Z","v":2221063,"vw":53.387796},{"c":53.58,"h":53.94,"l":52.94,"n":33693,"o":53.3,"t":"2025-05-30T04:00:00Z","v":5447728,"vw":53.590031},{"c":52.15,"h":53.24,"l":51.685,"n":34682,"o":52.91,"t":"2025-06-02T04:00:00Z","v":2511656,"vw":52.175339},{"c":53.46,"h":53.55,"l":51.74,"n":34505,"o":51.96,"t":"2025-06-03T04:00:00Z","v":2394834,"vw":53.213797},{"c":53.24,"h":53.85,"l":53.16,"n":26158,"o":53.46,"t":"2025-06-04T04:00:00Z","v":2046641,"vw":53.367167},{"c":53.49,"h":53.765,"l":52.9,"n":23043,"o":53.46,"t":"2025-06-05T04:00:00Z","v":1702102,"vw":53.446392},{"c":53.73,"h":54.22,"l":53.4009,"n":21288,"o":53.84,"t":"2025-06-06T04:00:00Z","v":1267387,"vw":53.722768},{"c":54.23,"h":54.56,"l":53.08,"n":26861,"o":53.49,"t":"2025-06-09T04:00:00Z","v":2000712,"vw":54.213993},{"c":55.02,"h":55.355,"l":54.17,"n":34658,"o":54.44,"t":"2025-06-10T04:00:00Z","v":2158377,"vw":54.930929},{"c":54.93,"h":54.9799,"l":54.35,"n":30532,"o":54.81,"t":"2025-06-11T04:00:00Z","v":2927738,"vw":54.81503},{"c":55.15,"h":55.39,"l":54.465,"n":24899,"o":54.62,"t":"2025-06-12T04:00:00Z","v":1542628,"vw":55.089707},{"c":54.37,"h":54.91,"l":54.08,"n":23767,"o":54.52,"t":"2025-06-13T04:00:00Z","v":1636367,"vw":54.404826},{"c":56,"h":56.125,"l":54.64,"n":31699,"o":55.07,"t":"2025-06-16T04:00:00Z","v":2311108,"vw":55.817428},{"c":55.31,"h":55.91,"l":55.2,"n":31086,"o":55.71,"t":"2025-06-17T04:00:00Z","v":3511811,"vw":55.397264},{"c":55.83,"h":56.555,"l":54.92,"n":33956,"o":55.22,"t":"2025-06-18T04:00:00Z","v":3376297,"vw":55.90255},{"c":56.23,"h":56.5,"l":55.525,"n":38804,"o":55.95,"t":"2025-06-20T04:00:00Z","v":8579514,"vw":56.223875},{"c":56.68,"h":56.88,"l":55.79,"n":27041,"o":56.04,"t":"2025-06-23T04:00:00Z","v":3026905,"vw":56.637483},{"c":56.98,"h":57.189,"l":56.49,"n":26205,"o":56.95,"t":"2025-06-24T04:00:00Z","v":3033592,"vw":56.944623},{"c":56.75,"h":56.91,"l":55.9884,"n":26365,"o":56.43,"t":"2025-06-25T04:00:00Z","v":1905009,"vw":56.714965},{"c":56.99,"h":57.65,"l":56.873,"n":30555,"o":57.1,"t":"2025-06-26T04:00:00Z","v":2236867,"vw":57.118648},{"c":56.41,"h":57.21,"l":56.25,"n":28442,"o":57.21,"t":"2025-06-27T04:00:00Z","v":2974438,"vw":56.485756},{"c":56.09,"h":56.31,"l":55.78,"n":32209,"o":56.31,"t":"2025-06-30T04:00:00Z","v":2973588,"vw":56.067761},{"c":57.88,"h":58.33,"l":55.77,"n":33395,"o":56.09,"t":"2025-07-01T04:00:00Z","v":2827335,"vw":57.818048},{"c":58.74,"h":58.875,"l":57.66,"n":23828,"o":58.12,"t":"2025-07-02T04:00:00Z","v":1520952,"vw":58.575269},{"c":58.73,"h":59.03,"l":58.6,"n":14450,"o":59,"t":"2025-07-03T04:00:00Z","v":876958,"vw":58.805842},{"c":58.41,"h":59.03,"l":58.25,"n":27909,"o":58.66,"t":"2025-07-07T04:00:00Z","v":1856584,"vw":58.48357},{"c":58.76,"h":59.14,"l":58.26,"n":30207,"o":58.47,"t":"2025-07-08T04:00:00Z","v":2250959,"vw":58.794532},{"c":57.94,"h":58.42,"l":57.33,"n":28176,"o":57.63,"t":"2025-07-09T04:00:00Z","v":1736720,"vw":57.847927},{"c":58.4,"h":58.82,"l":57.91,"n":25065,"o":58.02,"t":"2025-07-10T04:00:00Z","v":1609700,"vw":58.444627},{"c":58.31,"h":58.48,"l":57.78,"n":22264,"o":58.1,"t":"2025-07-11T04:00:00Z","v":1691300,"vw":58.254618},{"c":58.2,"h":58.39,"l":57.8,"n":20177,"o":58.15,"t":"2025-07-14T04:00:00Z","v":1161349,"vw":58.143879},{"c":57.6,"h":58.5,"l":57.475,"n":21387,"o":58.35,"t":"2025-07-15T04:00:00Z","v":1359441,"vw":57.678893},{"c":58.29,"h":58.34,"l":57.35,"n":22614,"o":57.62,"t":"2025-07-16T04:00:00Z","v":1678826,"vw":57.96041},{"c":58.07,"h":58.4,"l":57.485,"n":28558,"o":58.2,"t":"2025-07-17T04:00:00Z","v":1802462,"vw":57.970889},{"c":57.85,"h":58.305,"l":57.7,"n":29879,"o":58.16,"t":"2025-07-18T04:00:00Z","v":2130615,"vw":57.899864},{"c":58.01,"h":58.1364,"l":57.42,"n":27408,"o":57.94,"t":"2025-07-21T04:00:00Z","v":1781477,"vw":57.867337},{"c":59.7,"h":59.8,"l":57.93,"n":29185,"o":58.085,"t":"2025-07-22T04:00:00Z","v":1766614,"vw":59.423521},{"c":59.62,"h":60.285,"l":59.4147,"n":30403,"o":59.99,"t":"2025-07-23T04:00:00Z","v":2371980,"vw":59.753666},{"c":58.95,"h":60.055,"l":58.92,"n":29551,"o":59.64,"t":"2025-07-24T04:00:00Z","v":2117515,"vw":59.216219},{"c":59.01,"h":59.235,"l":58.14,"n":23682,"o":59.02,"t":"2025-07-25T04:00:00Z","v":1593150,"vw":58.752402},{"c":58.68,"h":59.06,"l":58.32,"n":26282,"o":58.7,"t":"2025-07-28T04:00:00Z","v":1948732,"vw":58.636977},{"c":58.78,"h":58.9,"l":58.35,"n":25582,"o":58.74,"t":"2025-07-29T04:00:00Z","v":1429680,"vw":58.680765},{"c":58.09,"h":58.82,"l":57.84,"n":37461,"o":58.37,"t":"2025-07-30T04:00:00Z","v":2321099,"vw":58.234748},{"c":57.26,"h":57.78,"l":56.9364,"n":35359,"o":57,"t":"2025-07-31T04:00:00Z","v":3128100,"vw":57.335675},{"c":57.14,"h":57.37,"l":55.98,"n":46838,"o":57.08,"t":"2025-08-01T04:00:00Z","v":4335629,"vw":56.905667},{"c":57.61,"h":57.64,"l":56.51,"n":33416,"o":56.96,"t":"2025-08-04T04:00:00Z","v":2445685,"vw":57.47654},{"c":54.3,"h":59.1699,"l":54.05,"n":70724,"o":58.8,"t":"2025-08-05T04:00:00Z","v":5604783,"vw":55.271816},{"c":52.55,"h":54.89,"l":52.42,"n":65280,"o":54.26,"t":"2025-08-06T04:00:00Z","v":4772604,"vw":53.089867},{"c":54.04,"h":54.3,"l":52.77,"n":44266,"o":52.87,"t":"2025-08-07T04:00:00Z","v":3077475,"vw":53.855882},{"c":54.06,"h":54.3799,"l":53.645,"n":28143,"o":54.17,"t":"2025-08-08T04:00:00Z","v":1729427,"vw":53.956911},{"c":53.66,"h":54.485,"l":53.41,"n":32767,"o":54.12,"t":"2025-08-11T04:00:00Z","v":2380028,"vw":53.746659},{"c":53.5,"h":53.93,"l":52.87,"n":22113,"o":53.93,"t":"2025-08-12T04:00:00Z","v":1401271,"vw":53.370566},{"c":54.89,"h":54.94,"l":53.3,"n":28002,"o":53.6,"t":"2025-08-13T04:00:00Z","v":1982527,"vw":54.443759},{"c":53.64,"h":54.57,"l":52.875,"n":32960,"o":54.46,"t":"2025-08-14T04:00:00Z","v":2036207,"vw":53.496258},{"c":53.85,"h":53.905,"l":53.24,"n":20414,"o":53.63,"t":"2025-08-15T04:00:00Z","v":1398881,"vw":53.715486},{"c":52.85,"h":54.22,"l":52.85,"n":28632,"o":54,"t":"2025-08-18T04:00:00Z","v":2579868,"vw":53.341332},{"c":53.14,"h":53.63,"l":52.87,"n":32603,"o":53.14,"t":"2025-08-19T04:00:00Z","v":3650362,"vw":53.242193},{"c":53.13,"h":53.56,"l":52.87,"n":30114,"o":53.25,"t":"2025-08-20T04:00:00Z","v":2867800,"vw":53.161655},{"c":52.71,"h":53.11,"l":52.425,"n":32389,"o":52.91,"t":"2025-08-21T04:00:00Z","v":2560622,"vw":52.774669},{"c":53.73,"h":54.265,"l":52.8,"n":35031,"o":53,"t":"2025-08-22T04:00:00Z","v":2529459,"vw":53.779487},{"c":53.01,"h":53.81,"l":52.82,"n":23547,"o":53.5,"t":"2025-08-25T04:00:00Z","v":1572966,"vw":53.058081},{"c":52.66,"h":53.28,"l":52.5,"n":25307,"o":53.03,"t":"2025-08-26T04:00:00Z","v":2593216,"vw":52.69501},{"c":52.31,"h":52.73,"l":51.935,"n":31219,"o":52.38,"t":"2025-08-27T04:00:00Z","v":1994930,"vw":52.239199},{"c":52.07,"h":52.57,"l":51.46,"n":29980,"o":52.57,"t":"2025-08-28T04:00:00Z","v":2186764,"vw":51.909445},{"c":52.64,"h":52.68,"l":51.88,"n":25205,"o":51.99,"t":"2025-08-29T04:00:00Z","v":1786061,"vw":52.56193},{"c":51.06,"h":51.74,"l":50.63,"n":41096,"o":51.7,"t":"2025-09-02T04:00:00Z","v":2450278,"vw":51.129583},{"c":50.15,"h":50.9,"l":49.12,"n":46235,"o":50.9,"t":"2025-09-03T04:00:00Z","v":3467236,"vw":50.049956},{"c":50.42,"h":50.45,"l":49.675,"n":31624,"o":50.34,"t":"2025-09-04T04:00:00Z","v":2064972,"vw":50.236306},{"c":50.94,"h":51.24,"l":50.32,"n":26643,"o":50.64,"t":"2025-09-05T04:00:00Z","v":1193721,"vw":50.820394},{"c":50.96,"h":51.0375,"l":50.325,"n":36642,"o":50.83,"t":"2025-09-08T04:00:00Z","v":2329117,"vw":50.767686},{"c":50.41,"h":51.08,"l":50.4,"n":25770,"o":50.97,"t":"2025-09-09T04:00:00Z","v":1540884,"vw":50.540877},{"c":50.07,"h":50.32,"l":49.69,"n":27329,"o":50.16,"t":"2025-09-10T04:00:00Z","v":1772745,"vw":50.008384},{"c":51.12,"h":51.23,"l":50,"n":23111,"o":50.09,"t":"2025-09-11T04:00:00Z","v":1687901,"vw":51.024371},{"c":51.19,"h":51.4,"l":50.28,"n":28700,"o":50.51,"t":"2025-09-12T04:00:00Z","v":1995084,"vw":51.065572},{"c":49.91,"h":51.28,"l":49.77,"n":31820,"o":51.27,"t":"2025-09-15T04:00:00Z","v":2200889,"vw":50.131729},{"c":49.73,"h":50.23,"l":49.45,"n":31307,"o":50,"t":"2025-09-16T04:00:00Z","v":1939582,"vw":49.713322},{"c":49.04,"h":50.65,"l":48.96,"n":37674,"o":49.89,"t":"2025-09-17T04:00:00Z","v":2770457,"vw":49.397494},{"c":49.2,"h":49.38,"l":48.62,"n":29432,"o":48.97,"t":"2025-09-18T04:00:00Z","v":1922658,"vw":49.170504},{"c":48.71,"h":49.36,"l":48.665,"n":26601,"o":49.36,"t":"2025-09-19T04:00:00Z","v":5401815,"vw":48.791918},{"c":48.69,"h":49.18,"l":48.6,"n":27576,"o":48.64,"t":"2025-09-22T04:00:00Z","v":1809912,"vw":48.775677},{"c":48.52,"h":49.1113,"l":48.19,"n":26750,"o":48.85,"t":"2025-09-23T04:00:00Z","v":3014664,"vw":48.409729},{"c":48.72,"h":49,"l":48.35,"n":34746,"o":48.44,"t":"2025-09-24T04:00:00Z","v":2359652,"vw":48.68532},{"c":48.47,"h":48.71,"l":47.72,"n":39026,"o":48.71,"t":"2025-09-25T04:00:00Z","v":2970162,"vw":48.368153},{"c":49.48,"h":49.58,"l":48.5,"n":33282,"o":48.5,"t":"2025-09-26T04:00:00Z","v":2172605,"vw":49.389869},{"c":49.6,"h":49.735,"l":48.8901,"n":24171,"o":49.62,"t":"2025-09-29T04:00:00Z","v":1549024,"vw":49.519786},{"c":50.42,"h":50.52,"l":49.28,"n":34213,"o":49.37,"t":"2025-09-30T04:00:00Z","v":2460025,"vw":50.206475},{"c":50.47,"h":50.76,"l":49.8284,"n":32754,"o":50.6,"t":"2025-10-01T04:00:00Z","v":2044879,"vw":50.256806},{"c":50.48,"h":50.805,"l":50.27,"n":27752,"o":50.44,"t":"2025-10-02T04:00:00Z","v":1871295,"vw":50.477662},{"c":50.25,"h":50.83,"l":49.92,"n":24957,"o":50.1,"t":"2025-10-03T04:00:00Z","v":1730400,"vw":50.328978},{"c":49.63,"h":50.24,"l":49.48,"n":31440,"o":50.1,"t":"2025-10-06T04:00:00Z","v":2290410,"vw":49.796914},{"c":48.54,"h":49.75,"l":48.0469,"n":35214,"o":49.75,"t":"2025-10-07T04:00:00Z","v":2676775,"vw":48.565398},{"c":48.7,"h":48.93,"l":48.21,"n":33675,"o":48.59,"t":"2025-10-08T04:00:00Z","v":2411383,"vw":48.709648},{"c":47.77,"h":49.05,"l":47.675,"n":37773,"o":48.71,"t":"2025-10-09T04:00:00Z","v":3323818,"vw":48.043862},{"c":47.09,"h":48.05,"l":47.06,"n":34495,"o":48,"t":"2025-10-10T04:00:00Z","v":2409774,"vw":47.355116},{"c":47.04,"h":47.71,"l":47.01,"n":33815,"o":47.2,"t":"2025-10-13T04:00:00Z","v":2595280,"vw":47.212023},{"c":47.58,"h":47.81,"l":46.64,"n":43981,"o":46.89,"t":"2025-10-14T04:00:00Z","v":3437049,"vw":47.552372},{"c":47.55,"h":48.59,"l":47.35,"n":37438,"o":47.6,"t":"2025-10-15T04:00:00Z","v":3216522,"vw":47.743096},{"c":48.06,"h":48.425,"l":47.535,"n":42974,"o":47.57,"t":"2025-10-16T04:00:00Z","v":4448343,"vw":48.074431},{"c":48.33,"h":48.5,"l":47.91,"n":29129,"o":48.14,"t":"2025-10-17T04:00:00Z","v":2315204,"vw":48.23665},{"c":48.71,"h":48.96,"l":48.24,"n":29649,"o":48.4,"t":"2025-10-20T04:00:00Z","v":2599881,"vw":48.766631},{"c":49.34,"h":49.875,"l":49.235,"n":30222,"o":49.72,"t":"2025-10-21T04:00:00Z","v":2534592,"vw":49.489468},{"c":49.75,"h":50.1,"l":49.325,"n":32629,"o":49.53,"t":"2025-10-22T04:00:00Z","v":2692067,"vw":49.824233},{"c":49.7,"h":50.67,"l":49.41,"n":30893,"o":49.86,"t":"2025-10-23T04:00:00Z","v":2458836,"vw":49.786649},{"c":49.83,"h":50.12,"l":49.61,"n":32708,"o":50,"t":"2025-10-24T04:00:00Z","v":2150423,"vw":49.888727},{"c":49.85,"h":50.345,"l":49.655,"n":30106,"o":50.11,"t":"2025-10-27T04:00:00Z","v":3032375,"vw":49.931438},{"c":49.09,"h":49.875,"l":49.04,"n":23270,"o":49.76,"t":"2025-10-28T04:00:00Z","v":1914465,"vw":49.305434},{"c":47.78,"h":48.94,"l":47.57,"n":37811,"o":48.77,"t":"2025-10-29T04:00:00Z","v":2539140,"vw":48.075672},{"c":47.29,"h":48.01,"l":47.26,"n":35827,"o":47.63,"t":"2025-10-30T04:00:00Z","v":2524169,"vw":47.476007},{"c":47,"h":47.12,"l":46.33,"n":39103,"o":46.86,"t":"2025-10-31T04:00:00Z","v":3309755,"vw":46.949522},{"c":47.11,"h":47.37,"l":46.37,"n":50203,"o":46.69,"t":"2025-11-03T05:00:00Z","v":4134536,"vw":47.01121},{"c":47.83,"h":48.275,"l":44.83,"n":60514,"o":46.44,"t":"2025-11-04T05:00:00Z","v":4952201,"vw":47.529537},{"c":48.89,"h":49.049,"l":47.06,"n":46299,"o":47.88,"t":"2025-11-05T05:00:00Z","v":3657412,"vw":48.618523},{"c":48.38,"h":49.47,"l":48.25,"n":41912,"o":49.01,"t":"2025-11-06T05:00:00Z","v":2746560,"vw":48.547053},{"c":48.98,"h":49.13,"l":48.37,"n":42348,"o":49.13,"t":"2025-11-07T05:00:00Z","v":3501758,"vw":48.761379},{"c":46.41,"h":48.57,"l":46.055,"n":58607,"o":47.4,"t":"2025-11-10T05:00:00Z","v":4715813,"vw":46.537255},{"c":47.25,"h":47.63,"l":46.56,"n":44014,"o":46.56,"t":"2025-11-11T05:00:00Z","v":3347740,"vw":47.284271},{"c":46.47,"h":47.67,"l":46.41,"n":43133,"o":47.35,"t":"2025-11-12T05:00:00Z","v":3547846,"vw":46.690228},{"c":47.94,"h":48.27,"l":46.56,"n":45035,"o":46.74,"t":"2025-11-13T05:00:00Z","v":3626550,"vw":47.823042},{"c":47.6,"h":48.18,"l":47.17,"n":42474,"o":47.81,"t":"2025-11-14T05:00:00Z","v":4141596,"vw":47.59465},{"c":47.52,"h":48.53,"l":47.35,"n":44492,"o":48.37,"t":"2025-11-17T05:00:00Z","v":3054796,"vw":47.647076},{"c":47.53,"h":47.91,"l":47.3,"n":33461,"o":47.72,"t":"2025-11-18T05:00:00Z","v":2377393,"vw":47.564594},{"c":47.57,"h":47.61,"l":47.15,"n":36652,"o":47.44,"t":"2025-11-19T05:00:00Z","v":2638900,"vw":47.452993},{"c":47.91,"h":48.0768,"l":47.3475,"n":40229,"o":47.44,"t":"2025-11-20T05:00:00Z","v":3315149,"vw":47.860994},{"c":49.87,"h":50.335,"l":48.09,"n":54359,"o":48.21,"t":"2025-11-21T05:00:00Z","v":4251647,"vw":49.769959},{"c":48.83,"h":49.83,"l":48.62,"n":48295,"o":49.48,"t":"2025-11-24T05:00:00Z","v":6497950,"vw":48.890993},{"c":49.38,"h":49.67,"l":49.17,"n":33163,"o":49.24,"t":"2025-11-25T05:00:00Z","v":2287483,"vw":49.436842},{"c":49.63,"h":49.76,"l":48.95,"n":26855,"o":49.16,"t":"2025-11-26T05:00:00Z","v":1501887,"vw":49.617671},{"c":49.53,"h":50.03,"l":49.25,"n":17066,"o":49.73,"t":"2025-11-28T05:00:00Z","v":1054473,"vw":49.602639},{"c":49.03,"h":49.69,"l":48.98,"n":32890,"o":49.2,"t":"2025-12-01T05:00:00Z","v":2250203,"vw":49.211429},{"c":48.41,"h":49.27,"l":48.26,"n":30769,"o":49.27,"t":"2025-12-02T05:00:00Z","v":1951651,"vw":48.493217},{"c":48.78,"h":49.2,"l":48.45,"n":28501,"o":48.61,"t":"2025-12-03T05:00:00Z","v":1624178,"vw":48.834545},{"c":48.85,"h":48.95,"l":48.47,"n":36502,"o":48.64,"t":"2025-12-04T05:00:00Z","v":2447613,"vw":48.762491},{"c":49.03,"h":49.46,"l":48.43,"n":29777,"o":48.74,"t":"2025-12-05T05:00:00Z","v":2783702,"vw":49.115294},{"c":47.71,"h":48.91,"l":47.505,"n":36037,"o":48.91,"t":"2025-12-08T05:00:00Z","v":2183969,"vw":47.76996},{"c":46.87,"h":47.54,"l":46.85,"n":28593,"o":47.54,"t":"2025-12-09T05:00:00Z","v":1721789,"vw":47.014251},{"c":47.77,"h":48.3,"l":46.653,"n":36152,"o":46.78,"t":"2025-12-10T05:00:00Z","v":2770824,"vw":47.632296},{"c":49.21,"h":49.365,"l":47.53,"n":46990,"o":47.75,"t":"2025-12-11T05:00:00Z","v":4011654,"vw":48.939334},{"c":50.91,"h":51.035,"l":49.33,"n":49019,"o":49.44,"t":"2025-12-12T05:00:00Z","v":3602789,"vw":50.585933},{"c":51.58,"h":51.635,"l":50.63,"n":44238,"o":51,"t":"2025-12-15T05:00:00Z","v":3597828,"vw":51.22614},{"c":51.76,"h":52.13,"l":51.56,"n":44992,"o":51.73,"t":"2025-12-16T05:00:00Z","v":3656743,"vw":51.821361},{"c":52.07,"h":52.39,"l":51.41,"n":43100,"o":51.97,"t":"2025-12-17T05:00:00Z","v":3509058,"vw":51.995906},{"c":52.45,"h":52.97,"l":51.82,"n":43558,"o":52.14,"t":"2025-12-18T05:00:00Z","v":3701495,"vw":52.520303},{"c":52.03,"h":52.55,"l":51.85,"n":32918,"o":52.21,"t":"2025-12-19T05:00:00Z","v":5537357,"vw":52.102526},{"c":52.32,"h":52.395,"l":51.575,"n":31187,"o":51.73,"t":"2025-12-22T05:00:00Z","v":2374375,"vw":52.176093},{"c":52.23,"h":52.5,"l":51.82,"n":20458,"o":52.08,"t":"2025-12-23T05:00:00Z","v":1493348,"vw":52.167229},{"c":52.27,"h":52.5,"l":52.16,"n":13357,"o":52.2,"t":"2025-12-24T05:00:00Z","v":1208441,"vw":52.30456},{"c":52.66,"h":52.7323,"l":52.26,"n":17377,"o":52.33,"t":"2025-12-26T05:00:00Z","v":965133,"vw":52.549088},{"c":53.16,"h":53.32,"l":52.47,"n":25684,"o":52.55,"t":"2025-12-29T05:00:00Z","v":1702183,"vw":53.080173},{"c":53.24,"h":53.48,"l":52.87,"n":21322,"o":53.05,"t":"2025-12-30T05:00:00Z","v":1361581,"vw":53.267541},{"c":52.97,"h":53.26,"l":52.91,"n":19823,"o":53.04,"t":"2025-12-31T05:00:00Z","v":1361542,"vw":53.0651},{"c":53.35,"h":53.555,"l":52.22,"n":28566,"o":53.06,"t":"2026-01-02T05:00:00Z","v":2243839,"vw":53.236992},{"c":53.91,"h":54.29,"l":52.7101,"n":33387,"o":52.82,"t":"2026-01-05T05:00:00Z","v":2801779,"vw":53.895383},{"c":54.3,"h":55.58,"l":54.26,"n":57181,"o":54.81,"t":"2026-01-06T05:00:00Z","v":4932204,"vw":54.808959},{"c":53.53,"h":54.86,"l":52.98,"n":35089,"o":54.34,"t":"2026-01-07T05:00:00Z","v":2827089,"vw":53.481087},{"c":54.83,"h":55.23,"l":52.79,"n":28753,"o":53.13,"t":"2026-01-08T05:00:00Z","v":2040132,"vw":54.677314},{"c":55.62,"h":55.72,"l":54.59,"n":25382,"o":55.25,"t":"2026-01-09T05:00:00Z","v":1711161,"vw":55.507712},{"c":55.47,"h":55.76,"l":55.23,"n":26495,"o":55.61,"t":"2026-01-12T05:00:00Z","v":1730755,"vw":55.473842},{"c":55.5,"h":55.5,"l":54.81,"n":24341,"o":55.37,"t":"2026-01-13T05:00:00Z","v":1520996,"vw":55.335596},{"c":56.03,"h":56.24,"l":55.07,"n":27017,"o":55.58,"t":"2026-01-14T05:00:00Z","v":1703250,"vw":55.897762},{"c":55.89,"h":56.345,"l":55.4,"n":24575,"o":56.24,"t":"2026-01-15T05:00:00Z","v":1405295,"vw":55.963562},{"c":56.08,"h":56.21,"l":55.26,"n":29999,"o":55.64,"t":"2026-01-16T05:00:00Z","v":2401006,"vw":55.823064},{"c":55.37,"h":55.965,"l":55.27,"n":28541,"o":55.49,"t":"2026-01-20T05:00:00Z","v":1869496,"vw":55.506109},{"c":55.92,"h":55.93,"l":54.9437,"n":31733,"o":55.71,"t":"2026-01-21T05:00:00Z","v":1970057,"vw":55.581879},{"c":56.29,"h":56.85,"l":55.8,"n":24106,"o":55.8,"t":"2026-01-22T05:00:00Z","v":1568541,"vw":56.313039},{"c":57.36,"h":57.5,"l":56.2672,"n":30708,"o":56.38,"t":"2026-01-23T05:00:00Z","v":1736624,"vw":57.157829},{"c":57.21,"h":57.6,"l":56.81,"n":29426,"o":57.53,"t":"2026-01-26T05:00:00Z","v":1814053,"vw":57.15227},{"c":57.01,"h":57.37,"l":56.7,"n":22810,"o":57,"t":"2026-01-27T05:00:00Z","v":1268524,"vw":56.986896},{"c":56.26,"h":57.07,"l":55.89,"n":27054,"o":56.87,"t":"2026-01-28T05:00:00Z","v":1584014,"vw":56.347256},{"c":56.57,"h":57.03,"l":56.005,"n":29487,"o":56.69,"t":"2026-01-29T05:00:00Z","v":1882770,"vw":56.436},{"c":56.87,"h":56.95,"l":55.92,"n":34488,"o":56.36,"t":"2026-01-30T05:00:00Z","v":2164762,"vw":56.699331},{"c":56.69,"h":57.1466,"l":55.99,"n":47552,"o":56.51,"t":"2026-02-02T05:00:00Z","v":3617354,"vw":56.677769},{"c":61.77,"h":62.77,"l":58.2,"n":77634,"o":59.46,"t":"2026-02-03T05:00:00Z","v":5886484,"vw":61.571115},{"c":64.81,"h":65.05,"l":62.26,"n":61857,"o":62.56,"t":"2026-02-04T05:00:00Z","v":4619813,"vw":64.326584},{"c":66.19,"h":66.97,"l":64.58,"n":56820,"o":65.27,"t":"2026-02-05T05:00:00Z","v":3976290,"vw":66.209716},{"c":66.47,"h":66.73,"l":65.81,"n":48957,"o":66.58,"t":"2026-02-06T05:00:00Z","v":3374976,"vw":66.305037},{"c":66.65,"h":66.68,"l":65.34,"n":32061,"o":66.02,"t":"2026-02-09T05:00:00Z","v":2279117,"vw":66.404605},{"c":67.76,"h":67.78,"l":66.28,"n":31572,"o":66.81,"t":"2026-02-10T05:00:00Z","v":2216533,"vw":67.467467},{"c":67.34,"h":68.29,"l":66.92,"n":31000,"o":67.57,"t":"2026-02-11T05:00:00Z","v":2161567,"vw":67.446801},{"c":66.72,"h":68.15,"l":66.625,"n":30170,"o":67.67,"t":"2026-02-12T05:00:00Z","v":1900686,"vw":67.032193},{"c":67.29,"h":67.7,"l":65.8232,"n":26881,"o":66.75,"t":"2026-02-13T05:00:00Z","v":1853040,"vw":67.19473},{"c":66.55,"h":67.82,"l":66.285,"n":31579,"o":67.46,"t":"2026-02-17T05:00:00Z","v":1680168,"vw":66.65461},{"c":66.31,"h":67.02,"l":66.16,"n":32996,"o":66.59,"t":"2026-02-18T05:00:00Z","v":2262633,"vw":66.442004},{"c":66.03,"h":66.58,"l":65.29,"n":27065,"o":66.25,"t":"2026-02-19T05:00:00Z","v":1467492,"vw":65.959741},{"c":66.53,"h":66.65,"l":65.8,"n":28552,"o":66.25,"t":"2026-02-20T05:00:00Z","v":2157162,"vw":66.354691},{"c":67.14,"h":67.14,"l":65.973,"n":26051,"o":66.28,"t":"2026-02-23T05:00:00Z","v":1740836,"vw":66.906053},{"c":66.52,"h":67.7,"l":66.34,"n":35117,"o":67.26,"t":"2026-02-24T05:00:00Z","v":2212630,"vw":66.600403},{"c":66.03,"h":66.68,"l":65.22,"n":25133,"o":66.43,"t":"2026-02-25T05:00:00Z","v":1595900,"vw":65.88178},{"c":66.63,"h":66.7,"l":65.49,"n":32032,"o":66.32,"t":"2026-02-26T05:00:00Z","v":1705245,"vw":66.27402},{"c":67.13,"h":67.255,"l":66.2,"n":31999,"o":66.75,"t":"2026-02-27T05:00:00Z","v":2660543,"vw":67.006742},{"c":66.42,"h":66.82,"l":65.75,"n":28547,"o":66.57,"t":"2026-03-02T05:00:00Z","v":2113416,"vw":66.450671},{"c":65.2,"h":65.51,"l":64.3012,"n":28778,"o":65.13,"t":"2026-03-03T05:00:00Z","v":1655029,"vw":65.082131},{"c":64.78,"h":65.5199,"l":64.14,"n":26392,"o":65.27,"t":"2026-03-04T05:00:00Z","v":1656161,"vw":64.742782},{"c":63.22,"h":64.84,"l":62.9158,"n":31163,"o":64.35,"t":"2026-03-05T05:00:00Z","v":2024607,"vw":63.402122},{"c":62.53,"h":63.48,"l":61.75,"n":32960,"o":63.48,"t":"2026-03-06T05:00:00Z","v":2025021,"vw":62.361455},{"c":62.39,"h":62.69,"l":60.75,"n":32998,"o":61.79,"t":"2026-03-09T04:00:00Z","v":1835997,"vw":61.934651},{"c":62.02,"h":62.98,"l":61.25,"n":28356,"o":61.77,"t":"2026-03-10T04:00:00Z","v":1477343,"vw":62.080396},{"c":61.51,"h":62.005,"l":61.0701,"n":22219,"o":61.75,"t":"2026-03-11T04:00:00Z","v":1373498,"vw":61.530945},{"c":61.69,"h":62.31,"l":60.8501,"n":35312,"o":61.46,"t":"2026-03-12T04:00:00Z","v":2347061,"vw":61.745218},{"c":62.19,"h":62.405,"l":61.44,"n":32149,"o":62.33,"t":"2026-03-13T04:00:00Z","v":2025394,"vw":62.172268},{"c":62.1,"h":62.99,"l":61.98,"n":30594,"o":62.54,"t":"2026-03-16T04:00:00Z","v":1788977,"vw":62.245893},{"c":61.76,"h":62.535,"l":61.15,"n":25484,"o":62.5,"t":"2026-03-17T04:00:00Z","v":1568527,"vw":61.702862},{"c":59.9,"h":61.43,"l":59.66,"n":29431,"o":61.15,"t":"2026-03-18T04:00:00Z","v":1899692,"vw":60.239432},{"c":58.99,"h":59.73,"l":58.77,"n":32927,"o":59.64,"t":"2026-03-19T04:00:00Z","v":2085464,"vw":59.063646},{"c":57.06,"h":59.08,"l":56.63,"n":33956,"o":59.03,"t":"2026-03-20T04:00:00Z","v":4389147,"vw":57.431121},{"c":58.26,"h":59.19,"l":57.67,"n":33141,"o":58.48,"t":"2026-03-23T04:00:00Z","v":2157053,"vw":58.394975},{"c":59.12,"h":59.61,"l":57.4,"n":26397,"o":57.72,"t":"2026-03-24T04:00:00Z","v":1370248,"vw":59.116003},{"c":60.75,"h":61.1,"l":59.06,"n":38321,"o":59.54,"t":"2026-03-25T04:00:00Z","v":2571713,"vw":60.576128},{"c":59.64,"h":61.22,"l":59.56,"n":30020,"o":60.26,"t":"2026-03-26T04:00:00Z","v":2118807,"vw":60.059381},{"c":59.27,"h":61.14,"l":59.04,"n":39758,"o":59.55,"t":"2026-03-27T04:00:00Z","v":2596541,"vw":59.578274},{"c":58.03,"h":59.125,"l":57.48,"n":51171,"o":59.02,"t":"2026-03-30T04:00:00Z","v":3683921,"vw":58.079434},{"c":59.11,"h":59.51,"l":58.09,"n":36442,"o":58.53,"t":"2026-03-31T04:00:00Z","v":2973704,"vw":58.969184},{"c":60.37,"h":60.94,"l":59,"n":42560,"o":59.17,"t":"2026-04-01T04:00:00Z","v":3112475,"vw":60.454707},{"c":59.97,"h":60.53,"l":59.23,"n":26598,"o":59.94,"t":"2026-04-02T04:00:00Z","v":1523163,"vw":59.816494},{"c":59.73,"h":59.94,"l":59.19,"n":19773,"o":59.58,"t":"2026-04-06T04:00:00Z","v":1168349,"vw":59.703155},{"c":59.26,"h":59.93,"l":58.93,"n":24192,"o":59.61,"t":"2026-04-07T04:00:00Z","v":1543841,"vw":59.256742},{"c":62.1,"h":62.2,"l":60.1,"n":34596,"o":60.38,"t":"2026-04-08T04:00:00Z","v":1887516,"vw":61.862073},{"c":62.87,"h":63.07,"l":61.3,"n":29370,"o":61.54,"t":"2026-04-09T04:00:00Z","v":1882570,"vw":62.742874},{"c":62.29,"h":63.63,"l":62.095,"n":27811,"o":63.23,"t":"2026-04-10T04:00:00Z","v":1748260,"vw":62.597014},{"c":63.6,"h":63.82,"l":61.6,"n":31769,"o":61.6,"t":"2026-04-13T04:00:00Z","v":2514523,"vw":63.230531},{"c":63.51,"h":63.765,"l":62.735,"n":25182,"o":63.44,"t":"2026-04-14T04:00:00Z","v":1887832,"vw":63.495613},{"c":62.76,"h":63.07,"l":62.42,"n":32793,"o":63.07,"t":"2026-04-15T04:00:00Z","v":2288517,"vw":62.740968},{"c":63.37,"h":63.7,"l":62.54,"n":33021,"o":63.44,"t":"2026-04-16T04:00:00Z","v":3236717,"vw":63.348201},{"c":64.48,"h":65.36,"l":63.675,"n":33910,"o":63.7,"t":"2026-04-17T04:00:00Z","v":2469369,"vw":64.606821},{"c":64.03,"h":64.84,"l":63.85,"n":27993,"o":64.29,"t":"2026-04-20T04:00:00Z","v":2269770,"vw":64.227464},{"c":63.36,"h":65.07,"l":63.135,"n":35501,"o":64.57,"t":"2026-04-21T04:00:00Z","v":2547731,"vw":63.845866},{"c":62.67,"h":63.7,"l":62.18,"n":33555,"o":63.56,"t":"2026-04-22T04:00:00Z","v":2803156,"vw":62.722814},{"c":63.12,"h":64,"l":62.94,"n":26186,"o":63.43,"t":"2026-04-23T04:00:00Z","v":1598628,"vw":63.308088},{"c":61.32,"h":62.97,"l":61.04,"n":34267,"o":62.97,"t":"2026-04-24T04:00:00Z","v":2828503,"vw":61.424839},{"c":61.07,"h":62.09,"l":61.06,"n":35811,"o":61.45,"t":"2026-04-27T04:00:00Z","v":2775100,"vw":61.452269},{"c":61.43,"h":62.35,"l":60.86,"n":41019,"o":61.55,"t":"2026-04-28T04:00:00Z","v":3818254,"vw":61.42103},{"c":60.29,"h":61.98,"l":59.87,"n":31778,"o":61.07,"t":"2026-04-29T04:00:00Z","v":2064603,"vw":60.420712},{"c":61.08,"h":61.33,"l":59.81,"n":43756,"o":59.81,"t":"2026-04-30T04:00:00Z","v":3685263,"vw":60.866342},{"c":61.33,"h":61.615,"l":60.75,"n":28704,"o":61.24,"t":"2026-05-01T04:00:00Z","v":1635443,"vw":61.317223},{"c":60.93,"h":61.43,"l":59.8,"n":47212,"o":60.9,"t":"2026-05-04T04:00:00Z","v":3647511,"vw":60.811121},{"c":57.11,"h":61.62,"l":57.06,"n":67006,"o":61.62,"t":"2026-05-05T04:00:00Z","v":5112099,"vw":58.395127},{"c":59,"h":60.28,"l":58.345,"n":56395,"o":58.53,"t":"2026-05-06T04:00:00Z","v":5556908,"vw":59.327621},{"c":58.41,"h":59.52,"l":58.28,"n":44184,"o":59.31,"t":"2026-05-07T04:00:00Z","v":3658435,"vw":58.88679},{"c":58.52,"h":59.72,"l":58.39,"n":30332,"o":58.79,"t":"2026-05-08T04:00:00Z","v":3155800,"vw":58.78864},{"c":57.72,"h":59.3,"l":57.53,"n":29608,"o":59.03,"t":"2026-05-11T04:00:00Z","v":2501093,"vw":57.893514},{"c":57.57,"h":58.07,"l":57.22,"n":33375,"o":57.83,"t":"2026-05-12T04:00:00Z","v":2177805,"vw":57.596762},{"c":56.45,"h":58.25,"l":56.41,"n":33236,"o":57.47,"t":"2026-05-13T04:00:00Z","v":2076908,"vw":56.672013},{"c":56.62,"h":57.15,"l":56.4,"n":28504,"o":56.81,"t":"2026-05-14T04:00:00Z","v":1629411,"vw":56.71397},{"c":55.2,"h":56.58,"l":55.07,"n":29595,"o":56.58,"t":"2026-05-15T04:00:00Z","v":1957001,"vw":55.533326},{"c":55.8,"h":56.6099,"l":55.51,"n":27309,"o":55.94,"t":"2026-05-18T04:00:00Z","v":2415046,"vw":55.98436},{"c":55.11,"h":55.685,"l":54.58,"n":36233,"o":55.5,"t":"2026-05-19T04:00:00Z","v":2435499,"vw":55.192177},{"c":56.81,"h":56.855,"l":54.6026,"n":46451,"o":55.19,"t":"2026-05-20T04:00:00Z","v":3821724,"vw":56.137846},{"c":56.35,"h":56.86,"l":55.69,"n":29349,"o":56.34,"t":"2026-05-21T04:00:00Z","v":2518592,"vw":56.434348},{"c":56.51,"h":56.6,"l":55.45,"n":29108,"o":56.47,"t":"2026-05-22T04:00:00Z","v":1659033,"vw":56.237965},{"c":56.55,"h":57,"l":56.34,"n":31653,"o":56.91,"t":"2026-05-26T04:00:00Z","v":2213002,"vw":56.570699},{"c":56.51,"h":57.54,"l":56.43,"n":35897,"o":56.95,"t":"2026-05-27T04:00:00Z","v":2497326,"vw":56.791572},{"c":56.24,"h":56.495,"l":55.475,"n":35578,"o":55.87,"t":"2026-05-28T04:00:00Z","v":2300495,"vw":56.210434},{"c":54.67,"h":56.12,"l":54.47,"n":57060,"o":55.93,"t":"2026-05-29T04:00:00Z","v":8187945,"vw":54.821254},{"c":53.7,"h":54.695,"l":53.57,"n":42347,"o":53.85,"t":"2026-06-01T04:00:00Z","v":2862613,"vw":53.946206},{"c":53.75,"h":54.56,"l":53.66,"n":41444,"o":53.81,"t":"2026-06-02T04:00:00Z","v":2593122,"vw":53.946685},{"c":52.83,"h":53.82,"l":52.65,"n":36976,"o":53.54,"t":"2026-06-03T04:00:00Z","v":2470865,"vw":52.938342},{"c":52.7,"h":54.015,"l":52.37,"n":39295,"o":53.73,"t":"2026-06-04T04:00:00Z","v":3640931,"vw":52.877145},{"c":52.92,"h":53.57,"l":52.68,"n":37619,"o":52.75,"t":"2026-06-05T04:00:00Z","v":2391752,"vw":52.970633},{"c":52.62,"h":52.72,"l":51.955,"n":36202,"o":52.4,"t":"2026-06-08T04:00:00Z","v":2629097,"vw":52.478031},{"c":54.18,"h":54.485,"l":53.07,"n":46117,"o":53.15,"t":"2026-06-09T04:00:00Z","v":4090727,"vw":53.987947},{"c":54.72,"h":55.9,"l":54.03,"n":50501,"o":54.4,"t":"2026-06-10T04:00:00Z","v":3945297,"vw":54.900496},{"c":56.34,"h":56.45,"l":54.72,"n":43090,"o":54.8,"t":"2026-06-11T04:00:00Z","v":3132620,"vw":55.815632},{"c":56.98,"h":57.44,"l":56.355,"n":39173,"o":56.97,"t":"2026-06-12T04:00:00Z","v":2336779,"vw":56.91956},{"c":57.35,"h":58.41,"l":57.22,"n":41273,"o":57.45,"t":"2026-06-15T04:00:00Z","v":3025124,"vw":57.534418},{"c":58.19,"h":58.315,"l":57.47,"n":34794,"o":57.47,"t":"2026-06-16T04:00:00Z","v":2261043,"vw":58.105964},{"c":57.72,"h":59.18,"l":57.33,"n":37845,"o":57.84,"t":"2026-06-17T04:00:00Z","v":2638979,"vw":58.109578},{"c":57.72,"h":58.75,"l":57.6,"n":30131,"o":58.72,"t":"2026-06-18T04:00:00Z","v":4360610,"vw":57.846409},{"c":58.2,"h":58.37,"l":57.08,"n":46326,"o":57.54,"t":"2026-06-22T04:00:00Z","v":7203729,"vw":57.994104},{"c":60.49,"h":60.9,"l":58.12,"n":51123,"o":58.29,"t":"2026-06-23T04:00:00Z","v":5135686,"vw":60.429207},{"c":60.98,"h":62.54,"l":60.765,"n":52958,"o":61,"t":"2026-06-24T04:00:00Z","v":4655234,"vw":61.445162},{"c":61.37,"h":62.285,"l":61.03,"n":43358,"o":61.43,"t":"2026-06-25T04:00:00Z","v":3109207,"vw":61.469641},{"c":61.79,"h":62.19,"l":60.9,"n":40143,"o":61.14,"t":"2026-06-26T04:00:00Z","v":4634733,"vw":61.785349},{"c":62.02,"h":62.02,"l":60.93,"n":35689,"o":61.39,"t":"2026-06-29T04:00:00Z","v":2172374,"vw":61.683691},{"c":62.4,"h":62.77,"l":61.235,"n":34504,"o":61.67,"t":"2026-06-30T04:00:00Z","v":2572436,"vw":62.202979},{"c":61.75,"h":62.43,"l":61.43,"n":30578,"o":62.01,"t":"2026-07-01T04:00:00Z","v":2170924,"vw":61.807108},{"c":63.39,"h":63.4,"l":61.8,"n":29999,"o":62.29,"t":"2026-07-02T04:00:00Z","v":1886123,"vw":62.940022},{"c":62.95,"h":63.94,"l":61.305,"n":36101,"o":63.94,"t":"2026-07-06T04:00:00Z","v":2648704,"vw":62.52263},{"c":62.66,"h":63.895,"l":62.64,"n":29146,"o":63.41,"t":"2026-07-07T04:00:00Z","v":1615351,"vw":62.928522},{"c":60.29,"h":61.79,"l":59.94,"n":34557,"o":61.78,"t":"2026-07-08T04:00:00Z","v":2200777,"vw":60.342286},{"c":61,"h":61.58,"l":60.31,"n":25706,"o":61.06,"t":"2026-07-09T04:00:00Z","v":1246649,"vw":61.114301},{"c":61.69,"h":62.0698,"l":60.9,"n":23506,"o":61.21,"t":"2026-07-10T04:00:00Z","v":1338421,"vw":61.628982},{"c":61.3,"h":62.22,"l":60.52,"n":25510,"o":61.86,"t":"2026-07-13T04:00:00Z","v":1447756,"vw":61.146291},{"c":60.46,"h":61.77,"l":60.25,"n":28669,"o":61.77,"t":"2026-07-14T04:00:00Z","v":1673395,"vw":60.635366},{"c":60.8,"h":61.19,"l":60.1,"n":30289,"o":60.51,"t":"2026-07-15T04:00:00Z","v":2591218,"vw":60.673127},{"c":63.15,"h":63.19,"l":61.08,"n":25486,"o":61.08,"t":"2026-07-16T04:00:00Z","v":1905735,"vw":62.913394},{"c":62.71,"h":64.12,"l":62.23,"n":29934,"o":63.39,"t":"2026-07-17T04:00:00Z","v":1783396,"vw":62.782793},{"c":62.25,"h":62.81,"l":62.03,"n":25300,"o":62.81,"t":"2026-07-20T04:00:00Z","v":1741775,"vw":62.261205},{"c":62.55,"h":63.3287,"l":61.6,"n":26977,"o":61.6,"t":"2026-07-21T04:00:00Z","v":1594828,"vw":62.662965},{"c":62.35,"h":62.99,"l":62.1,"n":26392,"o":62.92,"t":"2026-07-22T04:00:00Z","v":1544236,"vw":62.467665},{"c":62.23,"h":62.73,"l":61.59,"n":28626,"o":62.02,"t":"2026-07-23T04:00:00Z","v":2190255,"vw":62.146928},{"c":63.84,"h":63.875,"l":61.69,"n":25086,"o":62.16,"t":"2026-07-24T04:00:00Z","v":1338311,"vw":63.446487},{"c":64.67,"h":65.22,"l":64.13,"n":30751,"o":64.2,"t":"2026-07-27T04:00:00Z","v":2195825,"vw":64.71732},{"c":66.89,"h":67.55,"l":65.45,"n":38825,"o":65.64,"t":"2026-07-28T04:00:00Z","v":2439796,"vw":66.843873},{"c":65.84,"h":66.26,"l":64.9,"n":35910,"o":66.16,"t":"2026-07-29T04:00:00Z","v":2187784,"vw":65.690019},{"c":65.31,"h":66.15,"l":64.38,"n":26704,"o":66.11,"t":"2026-07-30T04:00:00Z","v":1443251,"vw":65.13858},{"c":64.9,"h":65.2,"l":64.1,"n":27937,"o":65.13,"t":"2026-07-31T04:00:00Z","v":2169159,"vw":64.76828},{"c":65.15,"h":66.07,"l":64.76,"n":37622,"o":65.43,"t":"2026-08-03T04:00:00Z","v":2195913,"vw":65.254525},{"c":63.75,"h":63.99,"l":60.8,"n":46807,"o":61.86,"t":"2026-08-04T04:00:00Z","v":3463619,"vw":63.405286},{"c":63.49,"h":63.98,"l":62.82,"n":40304,"o":63.2,"t":"2026-08-05T04:00:00Z","v":2381467,"vw":63.487139},{"c":63.13,"h":63.87,"l":62.74,"n":29417,"o":63.8,"t":"2026-08-06T04:00:00Z","v":1783289,"vw":63.157751},{"c":63.45,"h":63.56,"l":62.4,"n":31147,"o":63.46,"t":"2026-08-07T04:00:00Z","v":1762743,"vw":63.357595},{"c":62.58,"h":63.275,"l":61.96,"n":29581,"o":62.93,"t":"2026-08-10T04:00:00Z","v":2166188,"vw":62.435204},{"c":62.9,"h":63.31,"l":62.28,"n":26771,"o":62.28,"t":"2026-08-11T04:00:00Z","v":1723615,"vw":62.918448},{"c":62.14,"h":62.89,"l":61.75,"n":23889,"o":62.45,"t":"2026-08-12T04:00:00Z","v":1423023,"vw":62.274589},{"c":61.93,"h":62.97,"l":61.9,"n":23253,"o":62.67,"t":"2026-08-13T04:00:00Z","v":1387421,"vw":62.115163},{"c":61.82,"h":62.04,"l":60.9,"n":22492,"o":61.57,"t":"2026-08-14T04:00:00Z","v":1603872,"vw":61.802422},{"c":61.18,"h":62.43,"l":61.11,"n":23667,"o":62.43,"t":"2026-08-17T04:00:00Z","v":1309103,"vw":61.286612},{"c":61.67,"h":61.89,"l":60.94,"n":24406,"o":61.73,"t":"2026-08-18T04:00:00Z","v":1832189,"vw":61.617757},{"c":62.62,"h":63.1746,"l":62,"n":29542,"o":62.09,"t":"2026-08-19T04:00:00Z","v":1777398,"vw":62.577415},{"c":62.61,"h":62.89,"l":61.77,"n":27953,"o":61.81,"t":"2026-08-20T04:00:00Z","v":1634502,"vw":62.565285},{"c":63.59,"h":63.65,"l":62.78,"n":23013,"o":62.95,"t":"2026-08-21T04:00:00Z","v":1386387,"vw":63.419205},{"c":64.42,"h":64.675,"l":63.63,"n":23822,"o":63.88,"t":"2026-08-24T04:00:00Z","v":1605960,"vw":64.368432},{"c":64.08,"h":64.61,"l":63.44,"n":20253,"o":64.55,"t":"2026-08-25T04:00:00Z","v":1123753,"vw":63.979898},{"c":64.05,"h":64.92,"l":63.95,"n":18155,"o":64.29,"t":"2026-08-26T04:00:00Z","v":1049053,"vw":64.209687},{"c":63.37,"h":64.5,"l":63.07,"n":23627,"o":64.49,"t":"2026-08-27T04:00:00Z","v":1509155,"vw":63.507698},{"c":63.77,"h":64.34,"l":63.31,"n":24575,"o":63.91,"t":"2026-08-28T04:00:00Z","v":1358520,"vw":63.691888},{"c":62.97,"h":63.715,"l":62.79,"n":25135,"o":63.53,"t":"2026-08-31T04:00:00Z","v":2305147,"vw":63.028237},{"c":62.77,"h":63.2127,"l":62.37,"n":25014,"o":62.92,"t":"2026-09-01T04:00:00Z","v":1594538,"vw":62.731246},{"c":63.3,"h":63.93,"l":62.68,"n":26832,"o":63.29,"t":"2026-09-02T04:00:00Z","v":1994928,"vw":63.363144},{"c":62.93,"h":63.81,"l":62.38,"n":31324,"o":63.65,"t":"2026-09-03T04:00:00Z","v":2111719,"vw":63.026799},{"c":62.67,"h":62.99,"l":62.205,"n":29901,"o":62.43,"t":"2026-09-04T04:00:00Z","v":1885226,"vw":62.700208},{"c":61.02,"h":62.18,"l":60.975,"n":31052,"o":62.17,"t":"2026-09-08T04:00:00Z","v":1825446,"vw":61.305289},{"c":60.29,"h":60.79,"l":60.09,"n":32232,"o":60.75,"t":"2026-09-09T04:00:00Z","v":2012069,"vw":60.382328},{"c":59.74,"h":60.37,"l":59.34,"n":27257,"o":60.13,"t":"2026-09-10T04:00:00Z","v":1496370,"vw":59.727823},{"c":59.9,"h":60.675,"l":59.88,"n":31232,"o":60.36,"t":"2026-09-11T04:00:00Z","v":2772688,"vw":60.100351},{"c":60.71,"h":60.97,"l":59.9,"n":31250,"o":60.23,"t":"2026-09-14T04:00:00Z","v":1795493,"vw":60.676782},{"c":61.01,"h":61.23,"l":60.2401,"n":32421,"o":60.66,"t":"2026-09-15T04:00:00Z","v":2134820,"vw":60.932558},{"c":61.26,"h":61.94,"l":60.77,"n":28135,"o":61.08,"t":"2026-09-16T04:00:00Z","v":1723055,"vw":61.356846},{"c":60.75,"h":61.8,"l":60.73,"n":23841,"o":61.8,"t":"2026-09-17T04:00:00Z","v":1503281,"vw":60.916926},{"c":60.15,"h":61.31,"l":60.14,"n":28172,"o":61.13,"t":"2026-09-18T04:00:00Z","v":3596137,"vw":60.40391},{"c":59.71,"h":60.81,"l":59.71,"n":29877,"o":60.57,"t":"2026-09-21T04:00:00Z","v":2045899,"vw":59.987193},{"c":59.97,"h":61.24,"l":59.85,"n":32385,"o":61.24,"t":"2026-09-22T04:00:00Z","v":1798129,"vw":60.091467},{"c":58.82,"h":59.8,"l":58.635,"n":29555,"o":59.71,"t":"2026-09-23T04:00:00Z","v":2090236,"vw":58.984112},{"c":56.66,"h":59,"l":56.515,"n":39966,"o":58.485,"t":"2026-09-24T04:00:00Z","v":2501973,"vw":57.069131},{"c":56.83,"h":57.22,"l":56.3,"n":33725,"o":56.75,"t":"2026-09-25T04:00:00Z","v":1945815,"vw":56.768346},{"c":57.13,"h":57.55,"l":56,"n":34481,"o":56.45,"t":"2026-09-28T04:00:00Z","v":2004641,"vw":57.043634},{"c":56.65,"h":57.05,"l":56.1,"n":30237,"o":56.81,"t":"2026-09-29T04:00:00Z","v":1566383,"vw":56.634313},{"c":56.03,"h":56.89,"l":56.02,"n":29895,"o":56.7,"t":"2026-09-30T04:00:00Z","v":1951504,"vw":56.227142},{"c":56.5,"h":56.739,"l":55.11,"n":46203,"o":55.73,"t":"2026-10-01T04:00:00Z","v":3375442,"vw":56.315729},{"c":56.37,"h":57.215,"l":56.34,"n":31487,"o":56.87,"t":"2026-10-02T04:00:00Z","v":1864496,"vw":56.576181},{"c":57.11,"h":57.5,"l":55.91,"n":30242,"o":56.23,"t":"2026-10-05T04:00:00Z","v":2151903,"vw":57.002891},{"c":57.43,"h":57.97,"l":57.05,"n":31647,"o":57.27,"t":"2026-10-06T04:00:00Z","v":1805727,"vw":57.497525},{"c":57.48,"h":57.955,"l":56.9,"n":41302,"o":57.01,"t":"2026-10-07T04:00:00Z","v":3320293,"vw":57.589294},{"c":58.37,"h":58.46,"l":57.3686,"n":44883,"o":57.41,"t":"2026-10-08T04:00:00Z","v":3075301,"vw":58.102877},{"c":58.46,"h":58.765,"l":57.77,"n":27729,"o":57.77,"t":"2026-10-09T04:00:00Z","v":1757506,"vw":58.413488},{"c":59.19,"h":59.61,"l":58.46,"n":31607,"o":58.5,"t":"2026-10-12T04:00:00Z","v":1768753,"vw":59.188727},{"c":59.56,"h":60.255,"l":58.8475,"n":35604,"o":59.88,"t":"2026-10-13T04:00:00Z","v":2487626,"vw":59.502676},{"c":60.43,"h":60.47,"l":59.18,"n":30770,"o":59.52,"t":"2026-10-14T04:00:00Z","v":2600901,"vw":60.102122},{"c":62.8,"h":63.2,"l":61.52,"n":41722,"o":61.63,"t":"2026-10-15T04:00:00Z","v":3194194,"vw":62.766824},{"c":63.2,"h":64.38,"l":62.7,"n":35816,"o":63.36,"t":"2026-10-16T04:00:00Z","v":2953185,"vw":63.227158},{"c":63.84,"h":64.075,"l":62.53,"n":36212,"o":62.53,"t":"2026-10-19T04:00:00Z","v":2771313,"vw":63.741574},{"c":64.16,"h":64.17,"l":61.89,"n":36229,"o":62.99,"t":"2026-10-20T04:00:00Z","v":2638558,"vw":63.589711},{"c":64.15,"h":64.39,"l":63.71,"n":24624,"o":64.26,"t":"2026-10-21T04:00:00Z","v":1619700,"vw":64.155128},{"c":65.81,"h":66.12,"l":64.13,"n":29819,"o":64.4,"t":"2026-10-22T04:00:00Z","v":1893388,"vw":65.657627}],"volatilityBars":[{"c":59.95,"h":59.95,"l":59.95,"n":1,"o":59.95,"t":"2026-09-22T10:30:00Z","v":150,"vw":59.95},{"c":60.2,"h":60.2,"l":60.2,"n":17,"o":60.2,"t":"2026-09-22T12:15:00Z","v":230,"vw":60.2},{"c":60.03,"h":60.26,"l":60.03,"n":33,"o":60.26,"t":"2026-09-22T12:45:00Z","v":856,"vw":60.160682},{"c":60.33,"h":61.24,"l":60.12,"n":380,"o":61.24,"t":"2026-09-22T13:30:00Z","v":24041,"vw":60.404423},{"c":60.16,"h":60.36,"l":60.11,"n":804,"o":60.31,"t":"2026-09-22T13:45:00Z","v":34244,"vw":60.232425},{"c":60.61,"h":60.63,"l":60.16,"n":779,"o":60.165,"t":"2026-09-22T14:00:00Z","v":28865,"vw":60.43538},{"c":60.205,"h":60.595,"l":60.205,"n":908,"o":60.59,"t":"2026-09-22T14:15:00Z","v":33078,"vw":60.394528},{"c":60.17,"h":60.37,"l":60.095,"n":841,"o":60.18,"t":"2026-09-22T14:30:00Z","v":24952,"vw":60.212562},{"c":60.22,"h":60.245,"l":60.035,"n":886,"o":60.14,"t":"2026-09-22T14:45:00Z","v":23901,"vw":60.130814},{"c":60.4,"h":60.4201,"l":60.18,"n":1016,"o":60.23,"t":"2026-09-22T15:00:00Z","v":33939,"vw":60.290848},{"c":60.23,"h":60.47,"l":60.22,"n":924,"o":60.42,"t":"2026-09-22T15:15:00Z","v":31298,"vw":60.274884},{"c":60.13,"h":60.225,"l":60.045,"n":990,"o":60.225,"t":"2026-09-22T15:30:00Z","v":35182,"vw":60.126354},{"c":60.255,"h":60.255,"l":60.11,"n":862,"o":60.11,"t":"2026-09-22T15:45:00Z","v":26316,"vw":60.202631},{"c":60.4,"h":60.46,"l":60.25,"n":1093,"o":60.25,"t":"2026-09-22T16:00:00Z","v":56728,"vw":60.379472},{"c":60.4,"h":60.4,"l":60.29,"n":677,"o":60.37,"t":"2026-09-22T16:15:00Z","v":22914,"vw":60.34906},{"c":60.39,"h":60.44,"l":60.335,"n":747,"o":60.4,"t":"2026-09-22T16:30:00Z","v":22393,"vw":60.395991},{"c":60.55,"h":60.64,"l":60.36,"n":944,"o":60.36,"t":"2026-09-22T16:45:00Z","v":43930,"vw":60.520572},{"c":60.32,"h":60.58,"l":60.32,"n":778,"o":60.58,"t":"2026-09-22T17:00:00Z","v":24038,"vw":60.452403},{"c":60.325,"h":60.37,"l":60.26,"n":813,"o":60.29,"t":"2026-09-22T17:15:00Z","v":26312,"vw":60.308537},{"c":60.28,"h":60.345,"l":60.26,"n":905,"o":60.325,"t":"2026-09-22T17:30:00Z","v":27012,"vw":60.293653},{"c":60.3049,"h":60.36,"l":60.145,"n":1041,"o":60.25,"t":"2026-09-22T17:45:00Z","v":35810,"vw":60.232728},{"c":60.15,"h":60.335,"l":60.14,"n":1172,"o":60.3,"t":"2026-09-22T18:00:00Z","v":36980,"vw":60.239253},{"c":60.05,"h":60.14,"l":59.99,"n":1073,"o":60.14,"t":"2026-09-22T18:15:00Z","v":36581,"vw":60.052386},{"c":59.98,"h":60.09,"l":59.91,"n":1174,"o":60.04,"t":"2026-09-22T18:30:00Z","v":40800,"vw":59.980254},{"c":60.2,"h":60.21,"l":59.955,"n":1218,"o":59.96,"t":"2026-09-22T18:45:00Z","v":40265,"vw":60.018703},{"c":60.16,"h":60.27,"l":60.13,"n":1625,"o":60.21,"t":"2026-09-22T19:00:00Z","v":58675,"vw":60.197587},{"c":60.06,"h":60.16,"l":60.04,"n":1993,"o":60.15,"t":"2026-09-22T19:15:00Z","v":84501,"vw":60.083051},{"c":60.03,"h":60.21,"l":60.015,"n":2049,"o":60.06,"t":"2026-09-22T19:30:00Z","v":76132,"vw":60.11452},{"c":59.98,"h":60.065,"l":59.85,"n":6010,"o":60.04,"t":"2026-09-22T19:45:00Z","v":285281,"vw":59.948832},{"c":59.97,"h":59.97,"l":59.97,"n":53,"o":59.97,"t":"2026-09-22T20:00:00Z","v":520433,"vw":59.97},{"c":59.74,"h":59.74,"l":59.74,"n":17,"o":59.74,"t":"2026-09-23T11:30:00Z","v":127,"vw":59.74},{"c":59.42,"h":59.8,"l":59.42,"n":427,"o":59.71,"t":"2026-09-23T13:30:00Z","v":28295,"vw":59.660319},{"c":59.27,"h":59.44,"l":59.24,"n":635,"o":59.41,"t":"2026-09-23T13:45:00Z","v":20707,"vw":59.34771},{"c":59.4128,"h":59.58,"l":59.29,"n":581,"o":59.295,"t":"2026-09-23T14:00:00Z","v":23925,"vw":59.39283},{"c":59.555,"h":59.57,"l":59.34,"n":538,"o":59.3748,"t":"2026-09-23T14:15:00Z","v":30453,"vw":59.421993},{"c":59.59,"h":59.725,"l":59.55,"n":722,"o":59.59,"t":"2026-09-23T14:30:00Z","v":27628,"vw":59.659247},{"c":59.57,"h":59.66,"l":59.47,"n":549,"o":59.55,"t":"2026-09-23T14:45:00Z","v":22990,"vw":59.559337},{"c":59.425,"h":59.59,"l":59.37,"n":563,"o":59.59,"t":"2026-09-23T15:00:00Z","v":24187,"vw":59.435064},{"c":59.53,"h":59.61,"l":59.42,"n":666,"o":59.42,"t":"2026-09-23T15:15:00Z","v":30277,"vw":59.565096},{"c":59.575,"h":59.58,"l":59.5,"n":641,"o":59.53,"t":"2026-09-23T15:30:00Z","v":23441,"vw":59.531514},{"c":59.34,"h":59.61,"l":59.33,"n":910,"o":59.55,"t":"2026-09-23T15:45:00Z","v":38453,"vw":59.501893},{"c":59.275,"h":59.35,"l":59.27,"n":515,"o":59.34,"t":"2026-09-23T16:00:00Z","v":19302,"vw":59.305251},{"c":59.3,"h":59.35,"l":59.24,"n":850,"o":59.29,"t":"2026-09-23T16:15:00Z","v":46359,"vw":59.29383},{"c":59.51,"h":59.51,"l":59.27,"n":1225,"o":59.3,"t":"2026-09-23T16:30:00Z","v":65098,"vw":59.333099},{"c":59.34,"h":59.51,"l":59.28,"n":1729,"o":59.51,"t":"2026-09-23T16:45:00Z","v":94265,"vw":59.352647},{"c":59.46,"h":59.54,"l":59.175,"n":815,"o":59.34,"t":"2026-09-23T17:00:00Z","v":41916,"vw":59.359539},{"c":59.275,"h":59.45,"l":59.25,"n":635,"o":59.45,"t":"2026-09-23T17:15:00Z","v":22112,"vw":59.33049},{"c":59.253,"h":59.29,"l":59.15,"n":720,"o":59.275,"t":"2026-09-23T17:30:00Z","v":24808,"vw":59.229657},{"c":59.4,"h":59.42,"l":59.26,"n":576,"o":59.26,"t":"2026-09-23T17:45:00Z","v":22516,"vw":59.313358},{"c":59.28,"h":59.44,"l":59.28,"n":725,"o":59.44,"t":"2026-09-23T18:00:00Z","v":28406,"vw":59.34956},{"c":59.15,"h":59.31,"l":59.13,"n":919,"o":59.27,"t":"2026-09-23T18:15:00Z","v":43269,"vw":59.246848},{"c":59.14,"h":59.2,"l":59.135,"n":850,"o":59.1375,"t":"2026-09-23T18:30:00Z","v":32599,"vw":59.15736},{"c":59.04,"h":59.14,"l":58.99,"n":1006,"o":59.14,"t":"2026-09-23T18:45:00Z","v":31159,"vw":59.060415},{"c":58.865,"h":59.03,"l":58.845,"n":1319,"o":59.03,"t":"2026-09-23T19:00:00Z","v":64261,"vw":58.925467},{"c":58.78,"h":58.935,"l":58.77,"n":1620,"o":58.865,"t":"2026-09-23T19:15:00Z","v":85652,"vw":58.852603},{"c":58.715,"h":58.91,"l":58.71,"n":3127,"o":58.8,"t":"2026-09-23T19:30:00Z","v":174407,"vw":58.812893},{"c":58.82,"h":58.84,"l":58.635,"n":6093,"o":58.71,"t":"2026-09-23T19:45:00Z","v":354253,"vw":58.741019},{"c":58.87,"h":58.87,"l":58.82,"n":104,"o":58.82,"t":"2026-09-23T20:00:00Z","v":636356,"vw":58.820008},{"c":58.82,"h":58.82,"l":58.82,"n":1,"o":58.82,"t":"2026-09-23T20:15:00Z","v":5967,"vw":58.82},{"c":58.35,"h":59,"l":58.235,"n":566,"o":58.59,"t":"2026-09-24T13:30:00Z","v":48324,"vw":58.659125},{"c":58.345,"h":58.38,"l":58.17,"n":676,"o":58.25,"t":"2026-09-24T13:45:00Z","v":37296,"vw":58.280372},{"c":58.215,"h":58.6299,"l":58.165,"n":986,"o":58.345,"t":"2026-09-24T14:00:00Z","v":44381,"vw":58.392388},{"c":58.135,"h":58.28,"l":58.135,"n":691,"o":58.18,"t":"2026-09-24T14:15:00Z","v":25897,"vw":58.203337},{"c":58.02,"h":58.19,"l":58,"n":798,"o":58.12,"t":"2026-09-24T14:30:00Z","v":26413,"vw":58.070369},{"c":57.94,"h":58.09,"l":57.905,"n":1116,"o":58.02,"t":"2026-09-24T14:45:00Z","v":52011,"vw":58.018746},{"c":57.52,"h":57.98,"l":57.51,"n":1753,"o":57.955,"t":"2026-09-24T15:00:00Z","v":134296,"vw":57.810712},{"c":57.405,"h":57.54,"l":57.3,"n":2325,"o":57.51,"t":"2026-09-24T15:15:00Z","v":158054,"vw":57.404057},{"c":57.375,"h":57.51,"l":57.25,"n":1317,"o":57.4,"t":"2026-09-24T15:30:00Z","v":57095,"vw":57.374541},{"c":57.17,"h":57.45,"l":57.17,"n":1161,"o":57.39,"t":"2026-09-24T15:45:00Z","v":72319,"vw":57.29129},{"c":57.07,"h":57.17,"l":57.02,"n":991,"o":57.17,"t":"2026-09-24T16:00:00Z","v":43780,"vw":57.088227},{"c":57.43,"h":57.6,"l":57.04,"n":1703,"o":57.075,"t":"2026-09-24T16:15:00Z","v":85075,"vw":57.344735},{"c":57.44,"h":57.61,"l":57.365,"n":826,"o":57.45,"t":"2026-09-24T16:30:00Z","v":29974,"vw":57.484709},{"c":57.36,"h":57.44,"l":57.25,"n":1065,"o":57.44,"t":"2026-09-24T16:45:00Z","v":47101,"vw":57.346095},{"c":57.38,"h":57.43,"l":57.26,"n":1186,"o":57.355,"t":"2026-09-24T17:00:00Z","v":59162,"vw":57.325292},{"c":57.07,"h":57.405,"l":57.07,"n":1066,"o":57.38,"t":"2026-09-24T17:15:00Z","v":53913,"vw":57.242683},{"c":56.6,"h":57.1,"l":56.6,"n":1432,"o":57.04,"t":"2026-09-24T17:30:00Z","v":66224,"vw":56.787503},{"c":56.74,"h":56.81,"l":56.57,"n":1710,"o":56.59,"t":"2026-09-24T17:45:00Z","v":95284,"vw":56.705523},{"c":56.89,"h":56.89,"l":56.615,"n":1330,"o":56.77,"t":"2026-09-24T18:00:00Z","v":54676,"vw":56.76241},{"c":57.13,"h":57.155,"l":56.86,"n":1310,"o":56.89,"t":"2026-09-24T18:15:00Z","v":55725,"vw":57.000146},{"c":57.02,"h":57.135,"l":56.91,"n":1318,"o":57.11,"t":"2026-09-24T18:30:00Z","v":64075,"vw":57.034035},{"c":56.78,"h":57.06,"l":56.77,"n":1424,"o":57.03,"t":"2026-09-24T18:45:00Z","v":58922,"vw":56.872127},{"c":56.705,"h":56.8,"l":56.67,"n":1382,"o":56.785,"t":"2026-09-24T19:00:00Z","v":52912,"vw":56.729442},{"c":56.745,"h":56.75,"l":56.63,"n":1815,"o":56.705,"t":"2026-09-24T19:15:00Z","v":81843,"vw":56.682095},{"c":56.81,"h":56.875,"l":56.635,"n":2555,"o":56.73,"t":"2026-09-24T19:30:00Z","v":127312,"vw":56.752314},{"c":56.66,"h":56.81,"l":56.515,"n":7151,"o":56.81,"t":"2026-09-24T19:45:00Z","v":423018,"vw":56.629165},{"c":56.66,"h":56.67,"l":56.66,"n":80,"o":56.67,"t":"2026-09-24T20:00:00Z","v":423914,"vw":56.660207},{"c":56.66,"h":56.66,"l":56.66,"n":15,"o":56.66,"t":"2026-09-24T20:15:00Z","v":330,"vw":56.66},{"c":56.615,"h":56.925,"l":56.3,"n":673,"o":56.75,"t":"2026-09-25T13:30:00Z","v":35055,"vw":56.637806},{"c":56.94,"h":56.975,"l":56.43,"n":812,"o":56.55,"t":"2026-09-25T13:45:00Z","v":32565,"vw":56.703042},{"c":56.65,"h":56.955,"l":56.52,"n":978,"o":56.95,"t":"2026-09-25T14:00:00Z","v":38183,"vw":56.692879},{"c":56.69,"h":56.8,"l":56.59,"n":600,"o":56.69,"t":"2026-09-25T14:15:00Z","v":19852,"vw":56.671366},{"c":56.765,"h":56.79,"l":56.63,"n":831,"o":56.72,"t":"2026-09-25T14:30:00Z","v":23815,"vw":56.708589},{"c":56.8,"h":56.91,"l":56.73,"n":910,"o":56.81,"t":"2026-09-25T14:45:00Z","v":26888,"vw":56.796792},{"c":56.785,"h":56.9,"l":56.715,"n":998,"o":56.82,"t":"2026-09-25T15:00:00Z","v":47399,"vw":56.830706},{"c":56.854,"h":56.905,"l":56.77,"n":714,"o":56.8,"t":"2026-09-25T15:15:00Z","v":22267,"vw":56.856884},{"c":56.66,"h":56.93,"l":56.66,"n":1211,"o":56.88,"t":"2026-09-25T15:30:00Z","v":56968,"vw":56.837946},{"c":56.84,"h":56.9,"l":56.66,"n":1008,"o":56.66,"t":"2026-09-25T15:45:00Z","v":39165,"vw":56.772365},{"c":57.095,"h":57.22,"l":56.88,"n":1241,"o":56.88,"t":"2026-09-25T16:00:00Z","v":53577,"vw":57.126703},{"c":56.91,"h":57.105,"l":56.86,"n":1255,"o":57.105,"t":"2026-09-25T16:15:00Z","v":62014,"vw":56.931144},{"c":56.955,"h":57.0099,"l":56.85,"n":973,"o":56.92,"t":"2026-09-25T16:30:00Z","v":35326,"vw":56.93779},{"c":56.74,"h":56.955,"l":56.7,"n":1031,"o":56.955,"t":"2026-09-25T16:45:00Z","v":39385,"vw":56.777364},{"c":56.8201,"h":56.86,"l":56.75,"n":803,"o":56.75,"t":"2026-09-25T17:00:00Z","v":32781,"vw":56.816899},{"c":56.76,"h":56.84,"l":56.72,"n":992,"o":56.84,"t":"2026-09-25T17:15:00Z","v":34076,"vw":56.761497},{"c":56.69,"h":56.78,"l":56.57,"n":1334,"o":56.76,"t":"2026-09-25T17:30:00Z","v":70405,"vw":56.683861},{"c":56.815,"h":56.815,"l":56.66,"n":1111,"o":56.695,"t":"2026-09-25T17:45:00Z","v":46898,"vw":56.724513},{"c":56.795,"h":56.82,"l":56.75,"n":1017,"o":56.82,"t":"2026-09-25T18:00:00Z","v":33841,"vw":56.784601},{"c":56.56,"h":56.8,"l":56.525,"n":1237,"o":56.79,"t":"2026-09-25T18:15:00Z","v":43588,"vw":56.648109},{"c":56.65,"h":56.67,"l":56.57,"n":1313,"o":56.58,"t":"2026-09-25T18:30:00Z","v":60944,"vw":56.608543},{"c":56.51,"h":56.7,"l":56.5,"n":1420,"o":56.66,"t":"2026-09-25T18:45:00Z","v":60668,"vw":56.62518},{"c":56.51,"h":56.56,"l":56.47,"n":1393,"o":56.52,"t":"2026-09-25T19:00:00Z","v":66181,"vw":56.514916},{"c":56.5,"h":56.54,"l":56.475,"n":1608,"o":56.5,"t":"2026-09-25T19:15:00Z","v":65448,"vw":56.502262},{"c":56.73,"h":56.775,"l":56.47,"n":2498,"o":56.495,"t":"2026-09-25T19:30:00Z","v":130446,"vw":56.626363},{"c":56.84,"h":56.84,"l":56.71,"n":5385,"o":56.73,"t":"2026-09-25T19:45:00Z","v":304291,"vw":56.785112},{"c":56.83,"h":56.83,"l":56.82,"n":60,"o":56.82,"t":"2026-09-25T20:00:00Z","v":455716,"vw":56.82999},{"c":57.2084,"h":57.2084,"l":57.2084,"n":1,"o":57.2084,"t":"2026-09-28T11:00:00Z","v":400,"vw":57.2084},{"c":56.335,"h":56.45,"l":56,"n":812,"o":56.45,"t":"2026-09-28T13:30:00Z","v":41379,"vw":56.28264},{"c":56.63,"h":56.7541,"l":56.31,"n":1081,"o":56.31,"t":"2026-09-28T13:45:00Z","v":67900,"vw":56.612157},{"c":56.99,"h":57.06,"l":56.49,"n":877,"o":56.55,"t":"2026-09-28T14:00:00Z","v":40404,"vw":56.791206},{"c":56.92,"h":56.995,"l":56.84,"n":762,"o":56.995,"t":"2026-09-28T14:15:00Z","v":29856,"vw":56.916201},{"c":56.87,"h":56.915,"l":56.785,"n":864,"o":56.915,"t":"2026-09-28T14:30:00Z","v":34218,"vw":56.857578},{"c":56.84,"h":56.935,"l":56.8,"n":1099,"o":56.87,"t":"2026-09-28T14:45:00Z","v":62605,"vw":56.859154},{"c":56.495,"h":56.85,"l":56.49,"n":954,"o":56.84,"t":"2026-09-28T15:00:00Z","v":42720,"vw":56.758799},{"c":56.435,"h":56.575,"l":56.415,"n":943,"o":56.5,"t":"2026-09-28T15:15:00Z","v":33695,"vw":56.494195},{"c":56.505,"h":56.58,"l":56.41,"n":910,"o":56.41,"t":"2026-09-28T15:30:00Z","v":26834,"vw":56.517025},{"c":56.485,"h":56.54,"l":56.4,"n":846,"o":56.49,"t":"2026-09-28T15:45:00Z","v":30976,"vw":56.478016},{"c":56.75,"h":56.76,"l":56.47,"n":930,"o":56.47,"t":"2026-09-28T16:00:00Z","v":32136,"vw":56.665447},{"c":57.235,"h":57.295,"l":56.745,"n":1597,"o":56.745,"t":"2026-09-28T16:15:00Z","v":79213,"vw":56.991566},{"c":57.0699,"h":57.26,"l":57.03,"n":1257,"o":57.26,"t":"2026-09-28T16:30:00Z","v":53974,"vw":57.15169},{"c":57.13,"h":57.13,"l":56.89,"n":1143,"o":57.045,"t":"2026-09-28T16:45:00Z","v":38490,"vw":57.013844},{"c":57.345,"h":57.55,"l":57.14,"n":1576,"o":57.15,"t":"2026-09-28T17:00:00Z","v":64266,"vw":57.354439},{"c":57.37,"h":57.405,"l":57.2908,"n":1230,"o":57.37,"t":"2026-09-28T17:15:00Z","v":49269,"vw":57.356688},{"c":57.145,"h":57.385,"l":57.125,"n":1292,"o":57.37,"t":"2026-09-28T17:30:00Z","v":48275,"vw":57.269051},{"c":57.27,"h":57.28,"l":57.085,"n":1079,"o":57.135,"t":"2026-09-28T17:45:00Z","v":41674,"vw":57.199933},{"c":57.32,"h":57.33,"l":57.15,"n":1244,"o":57.27,"t":"2026-09-28T18:00:00Z","v":48288,"vw":57.234645},{"c":57.28,"h":57.32,"l":57.21,"n":1150,"o":57.32,"t":"2026-09-28T18:15:00Z","v":42395,"vw":57.268087},{"c":57.195,"h":57.26,"l":57.17,"n":1314,"o":57.26,"t":"2026-09-28T18:30:00Z","v":55792,"vw":57.204059},{"c":57.155,"h":57.285,"l":57.12,"n":1656,"o":57.18,"t":"2026-09-28T18:45:00Z","v":67690,"vw":57.199722},{"c":57.11,"h":57.195,"l":57.09,"n":1366,"o":57.15,"t":"2026-09-28T19:00:00Z","v":48950,"vw":57.14757},{"c":57.19,"h":57.235,"l":57.04,"n":1772,"o":57.115,"t":"2026-09-28T19:15:00Z","v":72701,"vw":57.133107},{"c":57.165,"h":57.23,"l":57.08,"n":2007,"o":57.195,"t":"2026-09-28T19:30:00Z","v":84267,"vw":57.160515},{"c":57.12,"h":57.23,"l":57.015,"n":4538,"o":57.16,"t":"2026-09-28T19:45:00Z","v":235214,"vw":57.113673},{"c":57.18,"h":57.18,"l":57.11,"n":54,"o":57.11,"t":"2026-09-28T20:00:00Z","v":529890,"vw":57.130006},{"c":56.92,"h":57.05,"l":56.1,"n":452,"o":56.81,"t":"2026-09-29T13:30:00Z","v":30041,"vw":56.839655},{"c":56.724,"h":56.98,"l":56.71,"n":452,"o":56.945,"t":"2026-09-29T13:45:00Z","v":36941,"vw":56.884391},{"c":56.83,"h":56.92,"l":56.75,"n":602,"o":56.75,"t":"2026-09-29T14:00:00Z","v":21988,"vw":56.822181},{"c":56.42,"h":56.845,"l":56.42,"n":678,"o":56.82,"t":"2026-09-29T14:15:00Z","v":27768,"vw":56.632582},{"c":56.605,"h":56.605,"l":56.37,"n":925,"o":56.5,"t":"2026-09-29T14:30:00Z","v":33197,"vw":56.464256},{"c":56.575,"h":56.68,"l":56.565,"n":673,"o":56.6,"t":"2026-09-29T14:45:00Z","v":22024,"vw":56.618982},{"c":56.435,"h":56.54,"l":56.41,"n":903,"o":56.54,"t":"2026-09-29T15:00:00Z","v":29537,"vw":56.487484},{"c":56.535,"h":56.56,"l":56.37,"n":1056,"o":56.46,"t":"2026-09-29T15:15:00Z","v":36461,"vw":56.469335},{"c":56.58,"h":56.665,"l":56.525,"n":1183,"o":56.54,"t":"2026-09-29T15:30:00Z","v":40995,"vw":56.606323},{"c":56.68,"h":56.75,"l":56.5701,"n":1223,"o":56.59,"t":"2026-09-29T15:45:00Z","v":53120,"vw":56.661072},{"c":56.635,"h":56.71,"l":56.62,"n":885,"o":56.71,"t":"2026-09-29T16:00:00Z","v":44045,"vw":56.661193},{"c":56.83,"h":56.83,"l":56.64,"n":1114,"o":56.65,"t":"2026-09-29T16:15:00Z","v":46927,"vw":56.734005},{"c":56.68,"h":56.84,"l":56.675,"n":638,"o":56.83,"t":"2026-09-29T16:30:00Z","v":19547,"vw":56.762326},{"c":56.57,"h":56.7,"l":56.55,"n":802,"o":56.685,"t":"2026-09-29T16:45:00Z","v":23735,"vw":56.61705},{"c":56.535,"h":56.57,"l":56.48,"n":810,"o":56.57,"t":"2026-09-29T17:00:00Z","v":31973,"vw":56.519911},{"c":56.51,"h":56.54,"l":56.48,"n":749,"o":56.535,"t":"2026-09-29T17:15:00Z","v":21221,"vw":56.50556},{"c":56.6,"h":56.615,"l":56.505,"n":914,"o":56.505,"t":"2026-09-29T17:30:00Z","v":31160,"vw":56.574722},{"c":56.54,"h":56.67,"l":56.51,"n":977,"o":56.62,"t":"2026-09-29T17:45:00Z","v":35435,"vw":56.589752},{"c":56.42,"h":56.68,"l":56.36,"n":1267,"o":56.56,"t":"2026-09-29T18:00:00Z","v":45942,"vw":56.518485},{"c":56.47,"h":56.52,"l":56.41,"n":897,"o":56.41,"t":"2026-09-29T18:15:00Z","v":30108,"vw":56.471613},{"c":56.56,"h":56.65,"l":56.42,"n":1459,"o":56.48,"t":"2026-09-29T18:30:00Z","v":55121,"vw":56.502117},{"c":56.53,"h":56.59,"l":56.485,"n":1313,"o":56.585,"t":"2026-09-29T18:45:00Z","v":51572,"vw":56.532217},{"c":56.61,"h":56.65,"l":56.4762,"n":1526,"o":56.525,"t":"2026-09-29T19:00:00Z","v":56873,"vw":56.574532},{"c":56.69,"h":56.705,"l":56.585,"n":1659,"o":56.605,"t":"2026-09-29T19:15:00Z","v":76814,"vw":56.660076},{"c":56.645,"h":56.73,"l":56.645,"n":2264,"o":56.71,"t":"2026-09-29T19:30:00Z","v":83002,"vw":56.696252},{"c":56.645,"h":56.75,"l":56.58,"n":4479,"o":56.645,"t":"2026-09-29T19:45:00Z","v":223146,"vw":56.641231},{"c":56.65,"h":56.65,"l":56.65,"n":48,"o":56.65,"t":"2026-09-29T20:00:00Z","v":352618,"vw":56.65},{"c":56.6,"h":56.6,"l":56.6,"n":1,"o":56.6,"t":"2026-09-29T21:30:00Z","v":100,"vw":56.6},{"c":56.43,"h":56.89,"l":56.43,"n":428,"o":56.7,"t":"2026-09-30T13:30:00Z","v":26154,"vw":56.646043},{"c":56.15,"h":56.475,"l":56.15,"n":788,"o":56.475,"t":"2026-09-30T13:45:00Z","v":35316,"vw":56.240637},{"c":56.435,"h":56.475,"l":56.12,"n":1308,"o":56.17,"t":"2026-09-30T14:00:00Z","v":101147,"vw":56.200139},{"c":56.365,"h":56.545,"l":56.35,"n":799,"o":56.435,"t":"2026-09-30T14:15:00Z","v":31781,"vw":56.445692},{"c":56.38,"h":56.48,"l":56.28,"n":855,"o":56.34,"t":"2026-09-30T14:30:00Z","v":36146,"vw":56.405142},{"c":56.49,"h":56.55,"l":56.37,"n":919,"o":56.37,"t":"2026-09-30T14:45:00Z","v":32844,"vw":56.464635},{"c":56.41,"h":56.52,"l":56.36,"n":871,"o":56.5,"t":"2026-09-30T15:00:00Z","v":29233,"vw":56.448365},{"c":56.4,"h":56.48,"l":56.305,"n":839,"o":56.405,"t":"2026-09-30T15:15:00Z","v":41549,"vw":56.402235},{"c":56.305,"h":56.43,"l":56.305,"n":1042,"o":56.39,"t":"2026-09-30T15:30:00Z","v":36933,"vw":56.372634},{"c":56.51,"h":56.52,"l":56.295,"n":923,"o":56.31,"t":"2026-09-30T15:45:00Z","v":27697,"vw":56.431306},{"c":56.59,"h":56.62,"l":56.5,"n":815,"o":56.505,"t":"2026-09-30T16:00:00Z","v":38150,"vw":56.576395},{"c":56.5722,"h":56.59,"l":56.54,"n":691,"o":56.59,"t":"2026-09-30T16:15:00Z","v":24161,"vw":56.565093},{"c":56.465,"h":56.58,"l":56.465,"n":683,"o":56.58,"t":"2026-09-30T16:30:00Z","v":25166,"vw":56.505959},{"c":56.515,"h":56.525,"l":56.3601,"n":943,"o":56.46,"t":"2026-09-30T16:45:00Z","v":33386,"vw":56.450733},{"c":56.45,"h":56.52,"l":56.43,"n":1291,"o":56.5,"t":"2026-09-30T17:00:00Z","v":58565,"vw":56.464359},{"c":56.5,"h":56.5,"l":56.395,"n":974,"o":56.44,"t":"2026-09-30T17:15:00Z","v":38180,"vw":56.430919},{"c":56.6,"h":56.6,"l":56.4801,"n":856,"o":56.5,"t":"2026-09-30T17:30:00Z","v":32614,"vw":56.540973},{"c":56.45,"h":56.6,"l":56.4101,"n":879,"o":56.6,"t":"2026-09-30T17:45:00Z","v":34880,"vw":56.480865},{"c":56.375,"h":56.51,"l":56.355,"n":1042,"o":56.46,"t":"2026-09-30T18:00:00Z","v":39617,"vw":56.45695},{"c":56.33,"h":56.44,"l":56.285,"n":773,"o":56.375,"t":"2026-09-30T18:15:00Z","v":32797,"vw":56.36107},{"c":56.335,"h":56.365,"l":56.24,"n":1049,"o":56.315,"t":"2026-09-30T18:30:00Z","v":41450,"vw":56.298226},{"c":56.495,"h":56.505,"l":56.345,"n":982,"o":56.35,"t":"2026-09-30T18:45:00Z","v":34069,"vw":56.410971},{"c":56.42,"h":56.535,"l":56.4,"n":1126,"o":56.5,"t":"2026-09-30T19:00:00Z","v":44801,"vw":56.460815},{"c":56.42,"h":56.46,"l":56.385,"n":1523,"o":56.42,"t":"2026-09-30T19:15:00Z","v":70336,"vw":56.415159},{"c":56.1825,"h":56.44,"l":56.18,"n":2066,"o":56.41,"t":"2026-09-30T19:30:00Z","v":117141,"vw":56.30062},{"c":56.05,"h":56.208,"l":56.02,"n":5179,"o":56.18,"t":"2026-09-30T19:45:00Z","v":291902,"vw":56.120165},{"c":56.03,"h":56.03,"l":56.03,"n":75,"o":56.03,"t":"2026-09-30T20:00:00Z","v":588755,"vw":56.03},{"c":56,"h":56,"l":56,"n":6,"o":56,"t":"2026-10-01T11:00:00Z","v":1056,"vw":56},{"c":55.41,"h":55.865,"l":55.2,"n":622,"o":55.73,"t":"2026-10-01T13:30:00Z","v":64970,"vw":55.689596},{"c":55.44,"h":55.675,"l":55.43,"n":1503,"o":55.47,"t":"2026-10-01T13:45:00Z","v":86338,"vw":55.550819},{"c":55.44,"h":55.505,"l":55.11,"n":1772,"o":55.47,"t":"2026-10-01T14:00:00Z","v":107887,"vw":55.293929},{"c":55.52,"h":55.735,"l":55.46,"n":1184,"o":55.46,"t":"2026-10-01T14:15:00Z","v":41952,"vw":55.575462},{"c":55.75,"h":55.77,"l":55.5,"n":1348,"o":55.54,"t":"2026-10-01T14:30:00Z","v":46485,"vw":55.642863},{"c":55.885,"h":55.885,"l":55.66,"n":1527,"o":55.76,"t":"2026-10-01T14:45:00Z","v":74371,"vw":55.75626},{"c":55.835,"h":56.11,"l":55.72,"n":1688,"o":55.88,"t":"2026-10-01T15:00:00Z","v":80141,"vw":55.926705},{"c":55.89,"h":55.99,"l":55.82,"n":1755,"o":55.82,"t":"2026-10-01T15:15:00Z","v":102595,"vw":55.932037},{"c":56.415,"h":56.52,"l":55.89,"n":1921,"o":55.89,"t":"2026-10-01T15:30:00Z","v":96132,"vw":56.249096},{"c":56.51,"h":56.7,"l":56.415,"n":1639,"o":56.45,"t":"2026-10-01T15:45:00Z","v":64570,"vw":56.511739},{"c":56.625,"h":56.68,"l":56.5,"n":2079,"o":56.52,"t":"2026-10-01T16:00:00Z","v":89428,"vw":56.617313},{"c":56.61,"h":56.71,"l":56.57,"n":1109,"o":56.625,"t":"2026-10-01T16:15:00Z","v":38217,"vw":56.636527},{"c":56.475,"h":56.739,"l":56.43,"n":1411,"o":56.61,"t":"2026-10-01T16:30:00Z","v":49235,"vw":56.630964},{"c":56.435,"h":56.5,"l":56.25,"n":1747,"o":56.48,"t":"2026-10-01T16:45:00Z","v":73926,"vw":56.380709},{"c":56.445,"h":56.46,"l":56.35,"n":1214,"o":56.41,"t":"2026-10-01T17:00:00Z","v":45558,"vw":56.405081},{"c":56.5,"h":56.59,"l":56.42,"n":1183,"o":56.445,"t":"2026-10-01T17:15:00Z","v":53096,"vw":56.498015},{"c":56.575,"h":56.65,"l":56.44,"n":1521,"o":56.5,"t":"2026-10-01T17:30:00Z","v":63586,"vw":56.549322},{"c":56.21,"h":56.62,"l":56.195,"n":1312,"o":56.575,"t":"2026-10-01T17:45:00Z","v":55011,"vw":56.409071},{"c":56.255,"h":56.28,"l":56.12,"n":2146,"o":56.235,"t":"2026-10-01T18:00:00Z","v":138073,"vw":56.193627},{"c":56.27,"h":56.32,"l":56.2,"n":1627,"o":56.27,"t":"2026-10-01T18:15:00Z","v":118347,"vw":56.251228},{"c":56.43,"h":56.43,"l":56.19,"n":1960,"o":56.27,"t":"2026-10-01T18:30:00Z","v":131360,"vw":56.310987},{"c":56.46,"h":56.515,"l":56.38,"n":1601,"o":56.42,"t":"2026-10-01T18:45:00Z","v":110476,"vw":56.437872},{"c":56.5,"h":56.5,"l":56.42,"n":1253,"o":56.465,"t":"2026-10-01T19:00:00Z","v":80305,"vw":56.471168},{"c":56.48,"h":56.64,"l":56.46,"n":1761,"o":56.5,"t":"2026-10-01T19:15:00Z","v":99161,"vw":56.526732},{"c":56.4161,"h":56.53,"l":56.28,"n":3052,"o":56.5,"t":"2026-10-01T19:30:00Z","v":229083,"vw":56.379602},{"c":56.5,"h":56.52,"l":56.35,"n":6000,"o":56.41,"t":"2026-10-01T19:45:00Z","v":323424,"vw":56.434153},{"c":56.5,"h":56.5,"l":56.5,"n":77,"o":56.5,"t":"2026-10-01T20:00:00Z","v":904977,"vw":56.5},{"c":56.8451,"h":57.035,"l":56.58,"n":743,"o":56.87,"t":"2026-10-02T13:30:00Z","v":37479,"vw":56.862711},{"c":56.96,"h":57.125,"l":56.87,"n":1165,"o":56.87,"t":"2026-10-02T13:45:00Z","v":46674,"vw":57.003883},{"c":56.99,"h":57.215,"l":56.81,"n":1137,"o":56.92,"t":"2026-10-02T14:00:00Z","v":51533,"vw":57.099376},{"c":56.83,"h":57.03,"l":56.795,"n":886,"o":57.01,"t":"2026-10-02T14:15:00Z","v":29911,"vw":56.917768},{"c":56.95,"h":56.95,"l":56.75,"n":793,"o":56.815,"t":"2026-10-02T14:30:00Z","v":26284,"vw":56.841446},{"c":56.79,"h":56.985,"l":56.74,"n":1081,"o":56.95,"t":"2026-10-02T14:45:00Z","v":31007,"vw":56.89921},{"c":56.58,"h":56.84,"l":56.55,"n":756,"o":56.81,"t":"2026-10-02T15:00:00Z","v":22144,"vw":56.684439},{"c":56.72,"h":56.72,"l":56.47,"n":933,"o":56.585,"t":"2026-10-02T15:15:00Z","v":29199,"vw":56.554641},{"c":56.81,"h":56.85,"l":56.7,"n":819,"o":56.71,"t":"2026-10-02T15:30:00Z","v":24708,"vw":56.786849},{"c":56.88,"h":56.93,"l":56.8,"n":793,"o":56.82,"t":"2026-10-02T15:45:00Z","v":22150,"vw":56.868771},{"c":56.83,"h":56.925,"l":56.75,"n":890,"o":56.895,"t":"2026-10-02T16:00:00Z","v":25529,"vw":56.836287},{"c":56.79,"h":56.8,"l":56.71,"n":868,"o":56.8,"t":"2026-10-02T16:15:00Z","v":23688,"vw":56.753995},{"c":56.815,"h":56.82,"l":56.69,"n":792,"o":56.79,"t":"2026-10-02T16:30:00Z","v":23306,"vw":56.764687},{"c":56.8,"h":56.86,"l":56.75,"n":887,"o":56.815,"t":"2026-10-02T16:45:00Z","v":29003,"vw":56.804424},{"c":56.825,"h":56.895,"l":56.8,"n":732,"o":56.81,"t":"2026-10-02T17:00:00Z","v":27537,"vw":56.842146},{"c":56.73,"h":56.845,"l":56.7,"n":830,"o":56.835,"t":"2026-10-02T17:15:00Z","v":29729,"vw":56.776499},{"c":56.74,"h":56.81,"l":56.72,"n":918,"o":56.7473,"t":"2026-10-02T17:30:00Z","v":34649,"vw":56.763323},{"c":56.725,"h":56.78,"l":56.71,"n":807,"o":56.745,"t":"2026-10-02T17:45:00Z","v":30046,"vw":56.740707},{"c":56.805,"h":56.805,"l":56.7,"n":873,"o":56.74,"t":"2026-10-02T18:00:00Z","v":34514,"vw":56.752417},{"c":56.79,"h":56.82,"l":56.75,"n":969,"o":56.79,"t":"2026-10-02T18:15:00Z","v":43353,"vw":56.78352},{"c":56.895,"h":56.895,"l":56.78,"n":817,"o":56.79,"t":"2026-10-02T18:30:00Z","v":35434,"vw":56.828992},{"c":56.83,"h":56.9599,"l":56.76,"n":1068,"o":56.91,"t":"2026-10-02T18:45:00Z","v":48376,"vw":56.84696},{"c":56.77,"h":56.84,"l":56.77,"n":1074,"o":56.81,"t":"2026-10-02T19:00:00Z","v":48081,"vw":56.799559},{"c":56.68,"h":56.81,"l":56.64,"n":1666,"o":56.78,"t":"2026-10-02T19:15:00Z","v":74802,"vw":56.743756},{"c":56.565,"h":56.695,"l":56.56,"n":2146,"o":56.695,"t":"2026-10-02T19:30:00Z","v":102092,"vw":56.632086},{"c":56.37,"h":56.6,"l":56.34,"n":6303,"o":56.56,"t":"2026-10-02T19:45:00Z","v":352773,"vw":56.441502},{"c":56.37,"h":56.37,"l":56.37,"n":76,"o":56.37,"t":"2026-10-02T20:00:00Z","v":541112,"vw":56.37},{"c":56.14,"h":56.45,"l":56.01,"n":677,"o":56.23,"t":"2026-10-05T13:30:00Z","v":51353,"vw":56.248279},{"c":56.01,"h":56.32,"l":55.91,"n":807,"o":56.08,"t":"2026-10-05T13:45:00Z","v":30957,"vw":56.132769},{"c":56.335,"h":56.38,"l":56.05,"n":1571,"o":56.07,"t":"2026-10-05T14:00:00Z","v":77726,"vw":56.277855},{"c":56.58,"h":56.6,"l":56.35,"n":1215,"o":56.36,"t":"2026-10-05T14:15:00Z","v":78311,"vw":56.463013},{"c":56.56,"h":56.62,"l":56.4,"n":877,"o":56.54,"t":"2026-10-05T14:30:00Z","v":30427,"vw":56.516815},{"c":56.52,"h":56.64,"l":56.5,"n":779,"o":56.55,"t":"2026-10-05T14:45:00Z","v":25936,"vw":56.558389},{"c":56.56,"h":56.61,"l":56.47,"n":992,"o":56.54,"t":"2026-10-05T15:00:00Z","v":34602,"vw":56.529865},{"c":56.7,"h":56.71,"l":56.55,"n":1378,"o":56.56,"t":"2026-10-05T15:15:00Z","v":102067,"vw":56.659972},{"c":56.835,"h":56.87,"l":56.68,"n":1277,"o":56.68,"t":"2026-10-05T15:30:00Z","v":70411,"vw":56.764854},{"c":56.9999,"h":56.9999,"l":56.795,"n":1070,"o":56.82,"t":"2026-10-05T15:45:00Z","v":35949,"vw":56.855112},{"c":56.95,"h":56.985,"l":56.9,"n":791,"o":56.97,"t":"2026-10-05T16:00:00Z","v":37909,"vw":56.961092},{"c":57.09,"h":57.09,"l":56.96,"n":852,"o":56.96,"t":"2026-10-05T16:15:00Z","v":37537,"vw":57.025983},{"c":57.13,"h":57.1464,"l":57.045,"n":709,"o":57.11,"t":"2026-10-05T16:30:00Z","v":24990,"vw":57.101898},{"c":57.1,"h":57.13,"l":57.04,"n":786,"o":57.12,"t":"2026-10-05T16:45:00Z","v":34871,"vw":57.094032},{"c":57.03,"h":57.1,"l":57.01,"n":809,"o":57.1,"t":"2026-10-05T17:00:00Z","v":26670,"vw":57.046594},{"c":57.14,"h":57.14,"l":57.03,"n":910,"o":57.035,"t":"2026-10-05T17:15:00Z","v":34518,"vw":57.075459},{"c":57.22,"h":57.23,"l":57.1,"n":749,"o":57.13,"t":"2026-10-05T17:30:00Z","v":35848,"vw":57.177014},{"c":57.25,"h":57.26,"l":57.18,"n":766,"o":57.22,"t":"2026-10-05T17:45:00Z","v":30993,"vw":57.224796},{"c":57.305,"h":57.35,"l":57.25,"n":1116,"o":57.25,"t":"2026-10-05T18:00:00Z","v":46136,"vw":57.295858},{"c":57.29,"h":57.305,"l":57.225,"n":930,"o":57.3,"t":"2026-10-05T18:15:00Z","v":30051,"vw":57.266527},{"c":57.241,"h":57.31,"l":57.24,"n":900,"o":57.3,"t":"2026-10-05T18:30:00Z","v":33542,"vw":57.284722},{"c":57.33,"h":57.35,"l":57.22,"n":1072,"o":57.26,"t":"2026-10-05T18:45:00Z","v":55240,"vw":57.294761},{"c":57.46,"h":57.5,"l":57.34,"n":1219,"o":57.348,"t":"2026-10-05T19:00:00Z","v":53622,"vw":57.434596},{"c":57.34,"h":57.49,"l":57.295,"n":1585,"o":57.465,"t":"2026-10-05T19:15:00Z","v":101596,"vw":57.427133},{"c":57.17,"h":57.33,"l":57.13,"n":1647,"o":57.33,"t":"2026-10-05T19:30:00Z","v":72192,"vw":57.204303},{"c":57.11,"h":57.2,"l":57.02,"n":4315,"o":57.16,"t":"2026-10-05T19:45:00Z","v":250474,"vw":57.124691},{"c":57.11,"h":57.13,"l":57.11,"n":75,"o":57.13,"t":"2026-10-05T20:00:00Z","v":701867,"vw":57.110006},{"c":57.07,"h":57.49,"l":57.05,"n":475,"o":57.27,"t":"2026-10-06T13:30:00Z","v":40323,"vw":57.298259},{"c":57.22,"h":57.265,"l":57.085,"n":738,"o":57.085,"t":"2026-10-06T13:45:00Z","v":27640,"vw":57.20295},{"c":57.57,"h":57.63,"l":57.22,"n":1104,"o":57.22,"t":"2026-10-06T14:00:00Z","v":40588,"vw":57.409507},{"c":57.59,"h":57.68,"l":57.38,"n":1008,"o":57.6,"t":"2026-10-06T14:15:00Z","v":43457,"vw":57.550417},{"c":57.58,"h":57.82,"l":57.58,"n":911,"o":57.61,"t":"2026-10-06T14:30:00Z","v":29657,"vw":57.738291},{"c":57.84,"h":57.84,"l":57.55,"n":1037,"o":57.62,"t":"2026-10-06T14:45:00Z","v":41840,"vw":57.688019},{"c":57.845,"h":57.86,"l":57.73,"n":1039,"o":57.85,"t":"2026-10-06T15:00:00Z","v":39871,"vw":57.816448},{"c":57.86,"h":57.905,"l":57.83,"n":925,"o":57.88,"t":"2026-10-06T15:15:00Z","v":29037,"vw":57.870505},{"c":57.95,"h":57.97,"l":57.85,"n":1023,"o":57.86,"t":"2026-10-06T15:30:00Z","v":37723,"vw":57.919509},{"c":57.95,"h":57.97,"l":57.9,"n":739,"o":57.95,"t":"2026-10-06T15:45:00Z","v":21694,"vw":57.933922},{"c":57.89,"h":57.95,"l":57.835,"n":877,"o":57.95,"t":"2026-10-06T16:00:00Z","v":26460,"vw":57.885087},{"c":57.805,"h":57.86,"l":57.795,"n":875,"o":57.86,"t":"2026-10-06T16:15:00Z","v":25466,"vw":57.82262},{"c":57.81,"h":57.85,"l":57.77,"n":864,"o":57.81,"t":"2026-10-06T16:30:00Z","v":36590,"vw":57.812529},{"c":57.77,"h":57.83,"l":57.71,"n":641,"o":57.825,"t":"2026-10-06T16:45:00Z","v":19044,"vw":57.758086},{"c":57.66,"h":57.76,"l":57.66,"n":878,"o":57.76,"t":"2026-10-06T17:00:00Z","v":26896,"vw":57.714876},{"c":57.61,"h":57.66,"l":57.5301,"n":959,"o":57.64,"t":"2026-10-06T17:15:00Z","v":43720,"vw":57.599951},{"c":57.47,"h":57.63,"l":57.47,"n":1067,"o":57.59,"t":"2026-10-06T17:30:00Z","v":49166,"vw":57.549715},{"c":57.575,"h":57.63,"l":57.4501,"n":1268,"o":57.4501,"t":"2026-10-06T17:45:00Z","v":54448,"vw":57.559531},{"c":57.415,"h":57.63,"l":57.4,"n":1043,"o":57.58,"t":"2026-10-06T18:00:00Z","v":32752,"vw":57.549766},{"c":57.34,"h":57.43,"l":57.34,"n":1136,"o":57.405,"t":"2026-10-06T18:15:00Z","v":37252,"vw":57.383475},{"c":57.36,"h":57.385,"l":57.32,"n":1124,"o":57.32,"t":"2026-10-06T18:30:00Z","v":39403,"vw":57.341546},{"c":57.46,"h":57.48,"l":57.345,"n":1183,"o":57.36,"t":"2026-10-06T18:45:00Z","v":40775,"vw":57.414582},{"c":57.48,"h":57.5,"l":57.38,"n":1376,"o":57.45,"t":"2026-10-06T19:00:00Z","v":79792,"vw":57.466699},{"c":57.43,"h":57.565,"l":57.42,"n":1757,"o":57.485,"t":"2026-10-06T19:15:00Z","v":76403,"vw":57.492386},{"c":57.31,"h":57.45,"l":57.29,"n":2028,"o":57.436,"t":"2026-10-06T19:30:00Z","v":88018,"vw":57.376099},{"c":57.425,"h":57.485,"l":57.23,"n":4639,"o":57.32,"t":"2026-10-06T19:45:00Z","v":228904,"vw":57.383675},{"c":57.43,"h":57.43,"l":57.43,"n":90,"o":57.43,"t":"2026-10-06T20:00:00Z","v":533093,"vw":57.43},{"c":57.56,"h":57.7,"l":56.9,"n":1116,"o":57.01,"t":"2026-10-07T13:30:00Z","v":81721,"vw":57.534341},{"c":57.4772,"h":57.64,"l":57.3901,"n":1128,"o":57.56,"t":"2026-10-07T13:45:00Z","v":63942,"vw":57.520656},{"c":57.565,"h":57.76,"l":57.49,"n":1440,"o":57.49,"t":"2026-10-07T14:00:00Z","v":80037,"vw":57.66887},{"c":57.71,"h":57.75,"l":57.57,"n":1136,"o":57.575,"t":"2026-10-07T14:15:00Z","v":68884,"vw":57.654233},{"c":57.72,"h":57.955,"l":57.65,"n":1830,"o":57.705,"t":"2026-10-07T14:30:00Z","v":162680,"vw":57.802288},{"c":57.52,"h":57.8,"l":57.52,"n":1261,"o":57.72,"t":"2026-10-07T14:45:00Z","v":72372,"vw":57.654935},{"c":57.57,"h":57.585,"l":57.39,"n":1040,"o":57.515,"t":"2026-10-07T15:00:00Z","v":94113,"vw":57.455662},{"c":57.6,"h":57.6,"l":57.43,"n":1043,"o":57.575,"t":"2026-10-07T15:15:00Z","v":49414,"vw":57.510802},{"c":57.625,"h":57.69,"l":57.57,"n":944,"o":57.58,"t":"2026-10-07T15:30:00Z","v":35955,"vw":57.630277},{"c":57.625,"h":57.63,"l":57.54,"n":875,"o":57.62,"t":"2026-10-07T15:45:00Z","v":33844,"vw":57.584679},{"c":57.645,"h":57.67,"l":57.59,"n":918,"o":57.62,"t":"2026-10-07T16:00:00Z","v":39208,"vw":57.631569},{"c":57.89,"h":57.9,"l":57.66,"n":861,"o":57.66,"t":"2026-10-07T16:15:00Z","v":40547,"vw":57.764508},{"c":57.775,"h":57.88,"l":57.76,"n":751,"o":57.88,"t":"2026-10-07T16:30:00Z","v":41311,"vw":57.818689},{"c":57.73,"h":57.84,"l":57.685,"n":777,"o":57.785,"t":"2026-10-07T16:45:00Z","v":33399,"vw":57.74419},{"c":57.795,"h":57.81,"l":57.71,"n":1004,"o":57.72,"t":"2026-10-07T17:00:00Z","v":47579,"vw":57.754198},{"c":57.775,"h":57.84,"l":57.731,"n":799,"o":57.8,"t":"2026-10-07T17:15:00Z","v":37575,"vw":57.777736},{"c":57.83,"h":57.85,"l":57.76,"n":950,"o":57.785,"t":"2026-10-07T17:30:00Z","v":49424,"vw":57.789446},{"c":57.75,"h":57.84,"l":57.75,"n":952,"o":57.82,"t":"2026-10-07T17:45:00Z","v":45764,"vw":57.805174},{"c":57.645,"h":57.76,"l":57.55,"n":1144,"o":57.75,"t":"2026-10-07T18:00:00Z","v":53681,"vw":57.658569},{"c":57.68,"h":57.695,"l":57.625,"n":1023,"o":57.63,"t":"2026-10-07T18:15:00Z","v":56182,"vw":57.645949},{"c":57.62,"h":57.695,"l":57.595,"n":1158,"o":57.675,"t":"2026-10-07T18:30:00Z","v":51890,"vw":57.650199},{"c":57.67,"h":57.69,"l":57.61,"n":1138,"o":57.63,"t":"2026-10-07T18:45:00Z","v":36019,"vw":57.652999},{"c":57.69,"h":57.74,"l":57.625,"n":1507,"o":57.67,"t":"2026-10-07T19:00:00Z","v":74962,"vw":57.674564},{"c":57.655,"h":57.785,"l":57.625,"n":1817,"o":57.69,"t":"2026-10-07T19:15:00Z","v":150795,"vw":57.687294},{"c":57.48,"h":57.705,"l":57.435,"n":5041,"o":57.66,"t":"2026-10-07T19:30:00Z","v":431032,"vw":57.584477},{"c":57.48,"h":57.63,"l":57.39,"n":9241,"o":57.48,"t":"2026-10-07T19:45:00Z","v":628272,"vw":57.511607},{"c":57.48,"h":57.48,"l":57.42,"n":72,"o":57.48,"t":"2026-10-07T20:00:00Z","v":529489,"vw":57.47997},{"c":57.44,"h":57.44,"l":57.44,"n":1,"o":57.44,"t":"2026-10-07T22:30:00Z","v":100,"vw":57.44},{"c":57.45,"h":57.45,"l":57.45,"n":2,"o":57.45,"t":"2026-10-07T23:45:00Z","v":313,"vw":57.45},{"c":57.99,"h":57.99,"l":56.34,"n":12,"o":56.34,"t":"2026-10-08T08:45:00Z","v":1683,"vw":57.703287},{"c":57.22,"h":57.22,"l":57.22,"n":2,"o":57.22,"t":"2026-10-08T10:15:00Z","v":103,"vw":57.22},{"c":57.19,"h":57.19,"l":57.19,"n":4,"o":57.19,"t":"2026-10-08T11:15:00Z","v":345,"vw":57.19},{"c":57.71,"h":57.74,"l":57.3686,"n":495,"o":57.41,"t":"2026-10-08T13:30:00Z","v":40142,"vw":57.500955},{"c":57.83,"h":57.87,"l":57.575,"n":1820,"o":57.76,"t":"2026-10-08T13:45:00Z","v":212931,"vw":57.72083},{"c":57.73,"h":57.88,"l":57.72,"n":884,"o":57.77,"t":"2026-10-08T14:00:00Z","v":35273,"vw":57.788932},{"c":57.77,"h":57.8,"l":57.71,"n":913,"o":57.71,"t":"2026-10-08T14:15:00Z","v":35368,"vw":57.766171},{"c":57.655,"h":57.9,"l":57.62,"n":1215,"o":57.765,"t":"2026-10-08T14:30:00Z","v":50954,"vw":57.788647},{"c":57.71,"h":57.75,"l":57.64,"n":1082,"o":57.6601,"t":"2026-10-08T14:45:00Z","v":34462,"vw":57.705851},{"c":57.63,"h":57.81,"l":57.63,"n":1425,"o":57.73,"t":"2026-10-08T15:00:00Z","v":52925,"vw":57.736628},{"c":57.61,"h":57.69,"l":57.55,"n":1664,"o":57.61,"t":"2026-10-08T15:15:00Z","v":100149,"vw":57.637273},{"c":57.84,"h":57.84,"l":57.615,"n":1299,"o":57.62,"t":"2026-10-08T15:30:00Z","v":39235,"vw":57.701284},{"c":57.8,"h":57.87,"l":57.745,"n":1062,"o":57.87,"t":"2026-10-08T15:45:00Z","v":39359,"vw":57.806097},{"c":57.89,"h":57.91,"l":57.75,"n":1338,"o":57.8,"t":"2026-10-08T16:00:00Z","v":73335,"vw":57.841337},{"c":57.68,"h":58.16,"l":57.68,"n":2518,"o":57.89,"t":"2026-10-08T16:15:00Z","v":192072,"vw":57.885803},{"c":57.71,"h":57.73,"l":57.56,"n":1190,"o":57.67,"t":"2026-10-08T16:30:00Z","v":41374,"vw":57.650102},{"c":58.03,"h":58.08,"l":57.61,"n":1377,"o":57.69,"t":"2026-10-08T16:45:00Z","v":59231,"vw":57.839156},{"c":57.885,"h":58.03,"l":57.805,"n":1465,"o":58,"t":"2026-10-08T17:00:00Z","v":70481,"vw":57.882045},{"c":57.985,"h":58.04,"l":57.78,"n":2023,"o":57.865,"t":"2026-10-08T17:15:00Z","v":113551,"vw":57.933164},{"c":58.25,"h":58.25,"l":57.98,"n":1365,"o":57.99,"t":"2026-10-08T17:30:00Z","v":49679,"vw":58.093305},{"c":58.235,"h":58.26,"l":58.1,"n":1364,"o":58.24,"t":"2026-10-08T17:45:00Z","v":57627,"vw":58.190708},{"c":58.33,"h":58.365,"l":58.145,"n":1532,"o":58.235,"t":"2026-10-08T18:00:00Z","v":58548,"vw":58.268302},{"c":58.105,"h":58.345,"l":58.07,"n":1338,"o":58.32,"t":"2026-10-08T18:15:00Z","v":61383,"vw":58.188948},{"c":58.33,"h":58.33,"l":58.105,"n":1775,"o":58.105,"t":"2026-10-08T18:30:00Z","v":101446,"vw":58.246117},{"c":58.295,"h":58.34,"l":58.185,"n":1408,"o":58.33,"t":"2026-10-08T18:45:00Z","v":67938,"vw":58.268047},{"c":58.395,"h":58.42,"l":58.265,"n":1430,"o":58.295,"t":"2026-10-08T19:00:00Z","v":65698,"vw":58.337097},{"c":58.225,"h":58.46,"l":58.205,"n":2134,"o":58.395,"t":"2026-10-08T19:15:00Z","v":105992,"vw":58.355554},{"c":58.21,"h":58.34,"l":58.14,"n":2623,"o":58.225,"t":"2026-10-08T19:30:00Z","v":132748,"vw":58.233062},{"c":58.37,"h":58.38,"l":58.16,"n":7790,"o":58.205,"t":"2026-10-08T19:45:00Z","v":491649,"vw":58.269839},{"c":58.37,"h":58.37,"l":58.37,"n":73,"o":58.37,"t":"2026-10-08T20:00:00Z","v":680570,"vw":58.37},{"c":58.19,"h":58.255,"l":57.77,"n":319,"o":57.77,"t":"2026-10-09T13:30:00Z","v":18452,"vw":58.100937},{"c":58.05,"h":58.16,"l":57.9,"n":824,"o":58.16,"t":"2026-10-09T13:45:00Z","v":32131,"vw":58.022891},{"c":58.11,"h":58.195,"l":58,"n":847,"o":58.03,"t":"2026-10-09T14:00:00Z","v":39474,"vw":58.128114},{"c":58.11,"h":58.19,"l":57.98,"n":951,"o":58.12,"t":"2026-10-09T14:15:00Z","v":54291,"vw":58.054615},{"c":58.015,"h":58.115,"l":57.92,"n":723,"o":58.115,"t":"2026-10-09T14:30:00Z","v":36444,"vw":58.02683},{"c":58.02,"h":58.095,"l":57.96,"n":805,"o":58.04,"t":"2026-10-09T14:45:00Z","v":36420,"vw":58.031226},{"c":58.165,"h":58.17,"l":57.99,"n":771,"o":58.01,"t":"2026-10-09T15:00:00Z","v":35103,"vw":58.058579},{"c":58.31,"h":58.31,"l":58.15,"n":966,"o":58.24,"t":"2026-10-09T15:15:00Z","v":48519,"vw":58.21166},{"c":58.15,"h":58.31,"l":58.115,"n":642,"o":58.31,"t":"2026-10-09T15:30:00Z","v":26702,"vw":58.196251},{"c":58.23,"h":58.245,"l":58.145,"n":645,"o":58.145,"t":"2026-10-09T15:45:00Z","v":20030,"vw":58.186332},{"c":58.27,"h":58.275,"l":58.1775,"n":612,"o":58.25,"t":"2026-10-09T16:00:00Z","v":24431,"vw":58.235648},{"c":58.15,"h":58.29,"l":58.1101,"n":718,"o":58.29,"t":"2026-10-09T16:15:00Z","v":26768,"vw":58.180904},{"c":58.16,"h":58.16,"l":58.07,"n":732,"o":58.15,"t":"2026-10-09T16:30:00Z","v":25153,"vw":58.109951},{"c":58.23,"h":58.27,"l":58.14,"n":652,"o":58.175,"t":"2026-10-09T16:45:00Z","v":20860,"vw":58.189397},{"c":58.3,"h":58.3232,"l":58.25,"n":608,"o":58.25,"t":"2026-10-09T17:00:00Z","v":26106,"vw":58.292526},{"c":58.32,"h":58.345,"l":58.25,"n":746,"o":58.29,"t":"2026-10-09T17:15:00Z","v":34385,"vw":58.285528},{"c":58.47,"h":58.5,"l":58.3,"n":742,"o":58.32,"t":"2026-10-09T17:30:00Z","v":34001,"vw":58.401318},{"c":58.64,"h":58.64,"l":58.45,"n":868,"o":58.48,"t":"2026-10-09T17:45:00Z","v":34588,"vw":58.536612},{"c":58.51,"h":58.64,"l":58.51,"n":803,"o":58.64,"t":"2026-10-09T18:00:00Z","v":28573,"vw":58.568503},{"c":58.595,"h":58.6,"l":58.5,"n":914,"o":58.52,"t":"2026-10-09T18:15:00Z","v":47243,"vw":58.531745},{"c":58.585,"h":58.61,"l":58.54,"n":785,"o":58.6,"t":"2026-10-09T18:30:00Z","v":33892,"vw":58.576011},{"c":58.67,"h":58.675,"l":58.6,"n":1127,"o":58.6,"t":"2026-10-09T18:45:00Z","v":56026,"vw":58.625871},{"c":58.54,"h":58.765,"l":58.535,"n":1415,"o":58.66,"t":"2026-10-09T19:00:00Z","v":76736,"vw":58.656845},{"c":58.62,"h":58.65,"l":58.485,"n":1786,"o":58.54,"t":"2026-10-09T19:15:00Z","v":103923,"vw":58.552843},{"c":58.645,"h":58.675,"l":58.555,"n":2147,"o":58.61,"t":"2026-10-09T19:30:00Z","v":110344,"vw":58.619877},{"c":58.48,"h":58.66,"l":58.42,"n":4884,"o":58.66,"t":"2026-10-09T19:45:00Z","v":282249,"vw":58.508405},{"c":58.46,"h":58.46,"l":58.46,"n":70,"o":58.46,"t":"2026-10-09T20:00:00Z","v":429367,"vw":58.46},{"c":58.67,"h":58.86,"l":58.46,"n":549,"o":58.5,"t":"2026-10-12T13:30:00Z","v":33980,"vw":58.664848},{"c":58.82,"h":58.82,"l":58.585,"n":554,"o":58.69,"t":"2026-10-12T13:45:00Z","v":17792,"vw":58.708709},{"c":59.07,"h":59.13,"l":58.7787,"n":1092,"o":58.84,"t":"2026-10-12T14:00:00Z","v":44006,"vw":58.930757},{"c":59.22,"h":59.24,"l":59.07,"n":1074,"o":59.075,"t":"2026-10-12T14:15:00Z","v":37363,"vw":59.174321},{"c":59.33,"h":59.39,"l":59.205,"n":1143,"o":59.24,"t":"2026-10-12T14:30:00Z","v":57438,"vw":59.320904},{"c":59.37,"h":59.45,"l":59.26,"n":1073,"o":59.31,"t":"2026-10-12T14:45:00Z","v":41643,"vw":59.366412},{"c":59.43,"h":59.46,"l":59.3,"n":1071,"o":59.37,"t":"2026-10-12T15:00:00Z","v":42169,"vw":59.375214},{"c":59.495,"h":59.5,"l":59.37,"n":1468,"o":59.43,"t":"2026-10-12T15:15:00Z","v":66316,"vw":59.418143},{"c":59.58,"h":59.595,"l":59.475,"n":1262,"o":59.5,"t":"2026-10-12T15:30:00Z","v":44937,"vw":59.521994},{"c":59.445,"h":59.61,"l":59.415,"n":1464,"o":59.58,"t":"2026-10-12T15:45:00Z","v":68229,"vw":59.532601},{"c":59.45,"h":59.48,"l":59.415,"n":1023,"o":59.44,"t":"2026-10-12T16:00:00Z","v":32649,"vw":59.451369},{"c":59.28,"h":59.465,"l":59.25,"n":1088,"o":59.46,"t":"2026-10-12T16:15:00Z","v":47280,"vw":59.364878},{"c":59.295,"h":59.3,"l":59.21,"n":781,"o":59.27,"t":"2026-10-12T16:30:00Z","v":24245,"vw":59.251288},{"c":59.375,"h":59.378,"l":59.295,"n":873,"o":59.295,"t":"2026-10-12T16:45:00Z","v":26822,"vw":59.335191},{"c":59.395,"h":59.4,"l":59.325,"n":741,"o":59.38,"t":"2026-10-12T17:00:00Z","v":24064,"vw":59.370196},{"c":59.3299,"h":59.3983,"l":59.28,"n":1051,"o":59.395,"t":"2026-10-12T17:15:00Z","v":46771,"vw":59.338234},{"c":59.23,"h":59.345,"l":59.23,"n":784,"o":59.32,"t":"2026-10-12T17:30:00Z","v":30279,"vw":59.300757},{"c":59.205,"h":59.26,"l":59.205,"n":710,"o":59.23,"t":"2026-10-12T17:45:00Z","v":16134,"vw":59.241454},{"c":59.1651,"h":59.27,"l":59.12,"n":790,"o":59.215,"t":"2026-10-12T18:00:00Z","v":27718,"vw":59.206586},{"c":58.945,"h":59.18,"l":58.93,"n":675,"o":59.165,"t":"2026-10-12T18:15:00Z","v":26882,"vw":59.107838},{"c":58.98,"h":59.075,"l":58.97,"n":814,"o":58.97,"t":"2026-10-12T18:30:00Z","v":31878,"vw":59.028648},{"c":59.02,"h":59.05,"l":58.94,"n":1192,"o":58.97,"t":"2026-10-12T18:45:00Z","v":58786,"vw":58.990303},{"c":59,"h":59.05,"l":58.975,"n":1150,"o":59.01,"t":"2026-10-12T19:00:00Z","v":39210,"vw":59.007062},{"c":58.955,"h":59.035,"l":58.94,"n":1608,"o":58.985,"t":"2026-10-12T19:15:00Z","v":69689,"vw":58.983076},{"c":58.985,"h":59.035,"l":58.96,"n":2258,"o":58.96,"t":"2026-10-12T19:30:00Z","v":125263,"vw":58.994586},{"c":59.195,"h":59.235,"l":58.97,"n":4670,"o":58.97,"t":"2026-10-12T19:45:00Z","v":260065,"vw":59.156283},{"c":59.19,"h":59.19,"l":59.19,"n":74,"o":59.19,"t":"2026-10-12T20:00:00Z","v":418377,"vw":59.19},{"c":59.43,"h":59.43,"l":59.43,"n":1,"o":59.43,"t":"2026-10-13T09:00:00Z","v":255,"vw":59.43},{"c":60,"h":60,"l":59.52,"n":7,"o":59.81,"t":"2026-10-13T11:15:00Z","v":1165,"vw":59.662016},{"c":59.73,"h":59.73,"l":59.61,"n":10,"o":59.61,"t":"2026-10-13T11:30:00Z","v":967,"vw":59.650654},{"c":59.74,"h":59.79,"l":59.74,"n":6,"o":59.79,"t":"2026-10-13T12:00:00Z","v":569,"vw":59.75},{"c":59.9,"h":60.255,"l":59.59,"n":593,"o":59.88,"t":"2026-10-13T13:30:00Z","v":48292,"vw":59.971786},{"c":59.405,"h":59.97,"l":59.35,"n":773,"o":59.94,"t":"2026-10-13T13:45:00Z","v":36526,"vw":59.653341},{"c":59.37,"h":59.4,"l":59.2,"n":1241,"o":59.38,"t":"2026-10-13T14:00:00Z","v":88839,"vw":59.29272},{"c":59.11,"h":59.41,"l":59.09,"n":1045,"o":59.37,"t":"2026-10-13T14:15:00Z","v":50687,"vw":59.292928},{"c":58.87,"h":59.17,"l":58.8475,"n":996,"o":59.14,"t":"2026-10-13T14:30:00Z","v":57609,"vw":59.073019},{"c":59.11,"h":59.145,"l":58.91,"n":1039,"o":58.91,"t":"2026-10-13T14:45:00Z","v":67910,"vw":59.048152},{"c":59.18,"h":59.26,"l":59.08,"n":1028,"o":59.12,"t":"2026-10-13T15:00:00Z","v":51072,"vw":59.184899},{"c":59.145,"h":59.23,"l":59.13,"n":826,"o":59.1801,"t":"2026-10-13T15:15:00Z","v":39328,"vw":59.166747},{"c":59.11,"h":59.21,"l":59.1,"n":747,"o":59.145,"t":"2026-10-13T15:30:00Z","v":27777,"vw":59.152183},{"c":59.185,"h":59.2625,"l":59.07,"n":833,"o":59.12,"t":"2026-10-13T15:45:00Z","v":31656,"vw":59.177666},{"c":59.215,"h":59.26,"l":59.11,"n":644,"o":59.18,"t":"2026-10-13T16:00:00Z","v":26985,"vw":59.195531},{"c":59.29,"h":59.3,"l":59.23,"n":778,"o":59.24,"t":"2026-10-13T16:15:00Z","v":33032,"vw":59.260478},{"c":59.46,"h":59.47,"l":59.24,"n":763,"o":59.28,"t":"2026-10-13T16:30:00Z","v":34966,"vw":59.32962},{"c":59.47,"h":59.475,"l":59.39,"n":507,"o":59.46,"t":"2026-10-13T16:45:00Z","v":20408,"vw":59.433334},{"c":59.5,"h":59.585,"l":59.385,"n":1178,"o":59.46,"t":"2026-10-13T17:00:00Z","v":73894,"vw":59.505034},{"c":59.565,"h":59.565,"l":59.37,"n":936,"o":59.5,"t":"2026-10-13T17:15:00Z","v":44090,"vw":59.48028},{"c":59.445,"h":59.6,"l":59.395,"n":1116,"o":59.565,"t":"2026-10-13T17:30:00Z","v":59805,"vw":59.516598},{"c":59.365,"h":59.445,"l":59.35,"n":882,"o":59.445,"t":"2026-10-13T17:45:00Z","v":32695,"vw":59.390245},{"c":59.465,"h":59.56,"l":59.35,"n":1552,"o":59.365,"t":"2026-10-13T18:00:00Z","v":94819,"vw":59.484451},{"c":59.57,"h":59.57,"l":59.45,"n":1127,"o":59.46,"t":"2026-10-13T18:15:00Z","v":62645,"vw":59.495461},{"c":59.681,"h":59.7,"l":59.565,"n":1256,"o":59.58,"t":"2026-10-13T18:30:00Z","v":62332,"vw":59.606328},{"c":59.74,"h":59.74,"l":59.61,"n":1431,"o":59.69,"t":"2026-10-13T18:45:00Z","v":60323,"vw":59.686577},{"c":59.75,"h":59.79,"l":59.69,"n":1230,"o":59.73,"t":"2026-10-13T19:00:00Z","v":47721,"vw":59.734085},{"c":59.595,"h":59.785,"l":59.5438,"n":2388,"o":59.75,"t":"2026-10-13T19:15:00Z","v":151395,"vw":59.677432},{"c":59.58,"h":59.625,"l":59.52,"n":2945,"o":59.595,"t":"2026-10-13T19:30:00Z","v":222867,"vw":59.580779},{"c":59.58,"h":59.68,"l":59.44,"n":7218,"o":59.5799,"t":"2026-10-13T19:45:00Z","v":474309,"vw":59.561331},{"c":59.4,"h":59.56,"l":59.4,"n":86,"o":59.56,"t":"2026-10-13T20:00:00Z","v":475667,"vw":59.559818},{"c":59.75,"h":59.75,"l":59.75,"n":1,"o":59.75,"t":"2026-10-14T11:00:00Z","v":100,"vw":59.75},{"c":58.8852,"h":59.74,"l":58.8852,"n":5,"o":59.74,"t":"2026-10-14T11:45:00Z","v":506,"vw":59.568008},{"c":59.4592,"h":59.6755,"l":59.18,"n":375,"o":59.52,"t":"2026-10-14T13:30:00Z","v":33901,"vw":59.493105},{"c":59.585,"h":59.6,"l":59.32,"n":1008,"o":59.47,"t":"2026-10-14T13:45:00Z","v":60459,"vw":59.448727},{"c":59.44,"h":59.7,"l":59.42,"n":1172,"o":59.585,"t":"2026-10-14T14:00:00Z","v":69007,"vw":59.558342},{"c":59.54,"h":59.6,"l":59.39,"n":801,"o":59.47,"t":"2026-10-14T14:15:00Z","v":39966,"vw":59.498578},{"c":59.65,"h":59.675,"l":59.515,"n":982,"o":59.58,"t":"2026-10-14T14:30:00Z","v":78341,"vw":59.597226},{"c":59.57,"h":59.67,"l":59.52,"n":848,"o":59.6485,"t":"2026-10-14T14:45:00Z","v":36069,"vw":59.604524},{"c":59.67,"h":59.74,"l":59.54,"n":707,"o":59.54,"t":"2026-10-14T15:00:00Z","v":41990,"vw":59.647276},{"c":59.735,"h":59.765,"l":59.62,"n":814,"o":59.65,"t":"2026-10-14T15:15:00Z","v":49645,"vw":59.691718},{"c":59.435,"h":59.71,"l":59.435,"n":1279,"o":59.71,"t":"2026-10-14T15:30:00Z","v":82916,"vw":59.607642},{"c":59.425,"h":59.46,"l":59.35,"n":743,"o":59.41,"t":"2026-10-14T15:45:00Z","v":26242,"vw":59.406495},{"c":59.61,"h":59.715,"l":59.435,"n":837,"o":59.44,"t":"2026-10-14T16:00:00Z","v":58164,"vw":59.601467},{"c":59.84,"h":59.84,"l":59.6,"n":870,"o":59.62,"t":"2026-10-14T16:15:00Z","v":47318,"vw":59.733762},{"c":59.83,"h":59.93,"l":59.8,"n":763,"o":59.83,"t":"2026-10-14T16:30:00Z","v":29062,"vw":59.878192},{"c":59.9,"h":59.9,"l":59.8,"n":845,"o":59.835,"t":"2026-10-14T16:45:00Z","v":31530,"vw":59.843291},{"c":59.915,"h":59.975,"l":59.895,"n":963,"o":59.905,"t":"2026-10-14T17:00:00Z","v":53397,"vw":59.935368},{"c":59.81,"h":59.975,"l":59.8,"n":1197,"o":59.9,"t":"2026-10-14T17:15:00Z","v":56227,"vw":59.868971},{"c":59.8,"h":59.86,"l":59.8,"n":902,"o":59.82,"t":"2026-10-14T17:30:00Z","v":41777,"vw":59.825451},{"c":59.78,"h":59.84,"l":59.7325,"n":951,"o":59.8195,"t":"2026-10-14T17:45:00Z","v":62505,"vw":59.793196},{"c":59.8,"h":59.825,"l":59.655,"n":805,"o":59.72,"t":"2026-10-14T18:00:00Z","v":36220,"vw":59.725357},{"c":59.905,"h":59.96,"l":59.825,"n":1033,"o":59.84,"t":"2026-10-14T18:15:00Z","v":75693,"vw":59.89372},{"c":59.94,"h":59.97,"l":59.845,"n":987,"o":59.905,"t":"2026-10-14T18:30:00Z","v":43347,"vw":59.899052},{"c":59.97,"h":59.975,"l":59.87,"n":1192,"o":59.94,"t":"2026-10-14T18:45:00Z","v":60263,"vw":59.912147},{"c":59.94,"h":60.06,"l":59.93,"n":1117,"o":59.97,"t":"2026-10-14T19:00:00Z","v":47926,"vw":59.991939},{"c":59.94,"h":60.045,"l":59.9,"n":1554,"o":59.955,"t":"2026-10-14T19:15:00Z","v":74312,"vw":59.97263},{"c":60.08,"h":60.09,"l":59.95,"n":1906,"o":59.95,"t":"2026-10-14T19:30:00Z","v":88669,"vw":60.035804},{"c":60.455,"h":60.47,"l":60.04,"n":5734,"o":60.09,"t":"2026-10-14T19:45:00Z","v":339268,"vw":60.334331},{"c":60.43,"h":60.43,"l":60.43,"n":68,"o":60.43,"t":"2026-10-14T20:00:00Z","v":929500,"vw":60.43},{"c":60.95,"h":60.95,"l":60.95,"n":4,"o":60.95,"t":"2026-10-15T12:45:00Z","v":156,"vw":60.95},{"c":61.01,"h":61.01,"l":61.01,"n":2,"o":61.01,"t":"2026-10-15T13:00:00Z","v":105,"vw":61.01},{"c":62.32,"h":62.84,"l":61.52,"n":1314,"o":61.63,"t":"2026-10-15T13:30:00Z","v":132895,"vw":62.317865},{"c":62.76,"h":62.82,"l":62.09,"n":1731,"o":62.28,"t":"2026-10-15T13:45:00Z","v":133462,"vw":62.467262},{"c":62.87,"h":62.9199,"l":62.49,"n":1917,"o":62.8,"t":"2026-10-15T14:00:00Z","v":107024,"vw":62.736031},{"c":62.78,"h":62.97,"l":62.685,"n":1456,"o":62.83,"t":"2026-10-15T14:15:00Z","v":68296,"vw":62.813612},{"c":62.84,"h":63.17,"l":62.785,"n":1912,"o":62.785,"t":"2026-10-15T14:30:00Z","v":157935,"vw":63.01218},{"c":63.045,"h":63.1,"l":62.79,"n":1636,"o":62.84,"t":"2026-10-15T14:45:00Z","v":117176,"vw":62.941271},{"c":63.11,"h":63.2,"l":62.93,"n":1615,"o":63.05,"t":"2026-10-15T15:00:00Z","v":124669,"vw":63.060081},{"c":62.945,"h":63.2,"l":62.79,"n":1731,"o":63.086684,"t":"2026-10-15T15:15:00Z","v":141793,"vw":63.03073},{"c":62.91,"h":62.985,"l":62.76,"n":1010,"o":62.945,"t":"2026-10-15T15:30:00Z","v":37916,"vw":62.872834},{"c":62.56,"h":63,"l":62.54,"n":1444,"o":62.93,"t":"2026-10-15T15:45:00Z","v":91064,"vw":62.753356},{"c":62.57,"h":62.61,"l":62.5,"n":1049,"o":62.58,"t":"2026-10-15T16:00:00Z","v":37768,"vw":62.550784},{"c":62.68,"h":62.69,"l":62.55,"n":1142,"o":62.6,"t":"2026-10-15T16:15:00Z","v":68390,"vw":62.608712},{"c":62.61,"h":62.74,"l":62.59,"n":1039,"o":62.66,"t":"2026-10-15T16:30:00Z","v":45722,"vw":62.662294},{"c":62.53,"h":62.63,"l":62.5,"n":884,"o":62.61,"t":"2026-10-15T16:45:00Z","v":32769,"vw":62.557291},{"c":62.47,"h":62.57,"l":62.47,"n":859,"o":62.52,"t":"2026-10-15T17:00:00Z","v":37993,"vw":62.528702},{"c":62.59,"h":62.61,"l":62.41,"n":977,"o":62.475,"t":"2026-10-15T17:15:00Z","v":36771,"vw":62.479635},{"c":62.68,"h":62.7,"l":62.52,"n":1286,"o":62.58,"t":"2026-10-15T17:30:00Z","v":75866,"vw":62.617786},{"c":62.77,"h":62.83,"l":62.65,"n":1172,"o":62.665,"t":"2026-10-15T17:45:00Z","v":89144,"vw":62.745712},{"c":62.75,"h":62.83,"l":62.69,"n":1005,"o":62.75,"t":"2026-10-15T18:00:00Z","v":49493,"vw":62.753214},{"c":62.53,"h":62.775,"l":62.505,"n":918,"o":62.765,"t":"2026-10-15T18:15:00Z","v":37802,"vw":62.630747},{"c":62.58,"h":62.6,"l":62.46,"n":1489,"o":62.53,"t":"2026-10-15T18:30:00Z","v":64781,"vw":62.523758},{"c":62.8,"h":62.8,"l":62.565,"n":1428,"o":62.58,"t":"2026-10-15T18:45:00Z","v":59673,"vw":62.692434},{"c":62.88,"h":62.96,"l":62.78,"n":1387,"o":62.79,"t":"2026-10-15T19:00:00Z","v":61587,"vw":62.875285},{"c":62.65,"h":62.91,"l":62.55,"n":1984,"o":62.9,"t":"2026-10-15T19:15:00Z","v":86534,"vw":62.757198},{"c":62.75,"h":62.855,"l":62.635,"n":2458,"o":62.65,"t":"2026-10-15T19:30:00Z","v":142688,"vw":62.776643},{"c":62.795,"h":62.905,"l":62.69,"n":6590,"o":62.75,"t":"2026-10-15T19:45:00Z","v":505207,"vw":62.797835},{"c":62.8,"h":62.8,"l":62.74,"n":75,"o":62.8,"t":"2026-10-15T20:00:00Z","v":644671,"vw":62.799989},{"c":62.8,"h":62.8,"l":62.8,"n":5,"o":62.8,"t":"2026-10-15T20:30:00Z","v":239,"vw":62.8},{"c":63.94,"h":64.1,"l":63,"n":2123,"o":63.36,"t":"2026-10-16T13:30:00Z","v":239358,"vw":63.699072},{"c":64.155,"h":64.38,"l":63.87,"n":952,"o":63.94,"t":"2026-10-16T13:45:00Z","v":70770,"vw":64.229586},{"c":63.38,"h":64.18,"l":63.38,"n":889,"o":64.18,"t":"2026-10-16T14:00:00Z","v":46556,"vw":63.651215},{"c":63.58,"h":63.61,"l":63.261,"n":784,"o":63.405,"t":"2026-10-16T14:15:00Z","v":35016,"vw":63.412498},{"c":63.09,"h":63.58,"l":63.09,"n":737,"o":63.58,"t":"2026-10-16T14:30:00Z","v":28356,"vw":63.372456},{"c":63.37,"h":63.37,"l":63.04,"n":799,"o":63.04,"t":"2026-10-16T14:45:00Z","v":35669,"vw":63.233871},{"c":63.585,"h":63.64,"l":63.305,"n":1008,"o":63.38,"t":"2026-10-16T15:00:00Z","v":47164,"vw":63.490527},{"c":63.55,"h":63.675,"l":63.46,"n":1143,"o":63.605,"t":"2026-10-16T15:15:00Z","v":51038,"vw":63.567662},{"c":63.345,"h":63.55,"l":63.33,"n":809,"o":63.55,"t":"2026-10-16T15:30:00Z","v":33216,"vw":63.454824},{"c":63.15,"h":63.4,"l":63.15,"n":900,"o":63.35,"t":"2026-10-16T15:45:00Z","v":37328,"vw":63.246331},{"c":63.26,"h":63.34,"l":63.1,"n":1263,"o":63.205,"t":"2026-10-16T16:00:00Z","v":63266,"vw":63.170865},{"c":63.26,"h":63.32,"l":63.2,"n":731,"o":63.255,"t":"2026-10-16T16:15:00Z","v":34287,"vw":63.263559},{"c":63.25,"h":63.315,"l":63.18,"n":848,"o":63.24,"t":"2026-10-16T16:30:00Z","v":48532,"vw":63.262989},{"c":63.31,"h":63.325,"l":63.19,"n":779,"o":63.245,"t":"2026-10-16T16:45:00Z","v":33355,"vw":63.252196},{"c":62.925,"h":63.31,"l":62.84,"n":1863,"o":63.31,"t":"2026-10-16T17:00:00Z","v":172656,"vw":63.106272},{"c":62.98,"h":63.02,"l":62.81,"n":922,"o":62.96,"t":"2026-10-16T17:15:00Z","v":48254,"vw":62.937631},{"c":63.12,"h":63.14,"l":62.97,"n":821,"o":62.995,"t":"2026-10-16T17:30:00Z","v":44830,"vw":63.033575},{"c":62.94,"h":63.2,"l":62.94,"n":916,"o":63.145,"t":"2026-10-16T17:45:00Z","v":43963,"vw":63.105961},{"c":62.805,"h":62.92,"l":62.75,"n":1126,"o":62.91,"t":"2026-10-16T18:00:00Z","v":53311,"vw":62.827851},{"c":62.735,"h":62.87,"l":62.73,"n":1068,"o":62.805,"t":"2026-10-16T18:15:00Z","v":55032,"vw":62.802795},{"c":62.8701,"h":62.885,"l":62.7,"n":927,"o":62.73,"t":"2026-10-16T18:30:00Z","v":36960,"vw":62.804483},{"c":63.075,"h":63.1,"l":62.87,"n":1301,"o":62.87,"t":"2026-10-16T18:45:00Z","v":48962,"vw":63.010533},{"c":63.125,"h":63.15,"l":63.055,"n":1554,"o":63.06,"t":"2026-10-16T19:00:00Z","v":76978,"vw":63.090736},{"c":63.01,"h":63.13,"l":62.9,"n":1757,"o":63.11,"t":"2026-10-16T19:15:00Z","v":120211,"vw":62.997088},{"c":63.275,"h":63.29,"l":62.94,"n":2548,"o":63.02,"t":"2026-10-16T19:30:00Z","v":231047,"vw":63.056549},{"c":63.2,"h":63.275,"l":62.99,"n":6948,"o":63.26,"t":"2026-10-16T19:45:00Z","v":560894,"vw":63.152622},{"c":63.2,"h":63.21,"l":63.2,"n":79,"o":63.21,"t":"2026-10-16T20:00:00Z","v":650354,"vw":63.200003},{"c":63.1,"h":63.1,"l":63.1,"n":1,"o":63.1,"t":"2026-10-16T23:00:00Z","v":140,"vw":63.1},{"c":62.72,"h":63.495,"l":62.53,"n":429,"o":62.53,"t":"2026-10-19T13:30:00Z","v":54835,"vw":62.813399},{"c":62.89,"h":62.89,"l":62.62,"n":754,"o":62.79,"t":"2026-10-19T13:45:00Z","v":39661,"vw":62.73213},{"c":63.66,"h":63.66,"l":62.93,"n":1518,"o":62.955,"t":"2026-10-19T14:00:00Z","v":100221,"vw":63.390827},{"c":63.56,"h":63.83,"l":63.448,"n":1327,"o":63.67,"t":"2026-10-19T14:15:00Z","v":107948,"vw":63.622828},{"c":63.54,"h":63.63,"l":63.47,"n":860,"o":63.53,"t":"2026-10-19T14:30:00Z","v":60781,"vw":63.550315},{"c":63.5,"h":63.67,"l":63.44,"n":1102,"o":63.56,"t":"2026-10-19T14:45:00Z","v":61384,"vw":63.541469},{"c":63.56,"h":63.645,"l":63.49,"n":1153,"o":63.5,"t":"2026-10-19T15:00:00Z","v":44579,"vw":63.577929},{"c":63.705,"h":63.755,"l":63.56,"n":1738,"o":63.56,"t":"2026-10-19T15:15:00Z","v":162012,"vw":63.67839},{"c":63.865,"h":63.89,"l":63.64,"n":1363,"o":63.705,"t":"2026-10-19T15:30:00Z","v":72491,"vw":63.775683},{"c":63.67,"h":63.925,"l":63.66,"n":1319,"o":63.8575,"t":"2026-10-19T15:45:00Z","v":64765,"vw":63.769364},{"c":63.65,"h":63.67,"l":63.54,"n":1325,"o":63.67,"t":"2026-10-19T16:00:00Z","v":78408,"vw":63.614162},{"c":63.69,"h":63.7,"l":63.63,"n":1002,"o":63.67,"t":"2026-10-19T16:15:00Z","v":42281,"vw":63.671484},{"c":63.67,"h":63.69,"l":63.62,"n":834,"o":63.68,"t":"2026-10-19T16:30:00Z","v":33520,"vw":63.656695},{"c":63.72,"h":63.72,"l":63.575,"n":1223,"o":63.68,"t":"2026-10-19T16:45:00Z","v":57181,"vw":63.636111},{"c":63.82,"h":63.83,"l":63.695,"n":1033,"o":63.705,"t":"2026-10-19T17:00:00Z","v":50337,"vw":63.753941},{"c":63.85,"h":63.9,"l":63.81,"n":868,"o":63.83,"t":"2026-10-19T17:15:00Z","v":36448,"vw":63.850069},{"c":63.92,"h":63.95,"l":63.78,"n":1056,"o":63.85,"t":"2026-10-19T17:30:00Z","v":54728,"vw":63.856472},{"c":63.96,"h":64.055,"l":63.89,"n":1305,"o":63.9,"t":"2026-10-19T17:45:00Z","v":74202,"vw":63.958672},{"c":63.99,"h":64.07,"l":63.93,"n":1087,"o":63.98,"t":"2026-10-19T18:00:00Z","v":41799,"vw":64.001038},{"c":64.01,"h":64.075,"l":63.97,"n":1077,"o":63.99,"t":"2026-10-19T18:15:00Z","v":41347,"vw":64.017325},{"c":63.9,"h":64.005,"l":63.9,"n":1208,"o":64.005,"t":"2026-10-19T18:30:00Z","v":58987,"vw":63.95276},{"c":63.83,"h":63.97,"l":63.785,"n":1237,"o":63.9,"t":"2026-10-19T18:45:00Z","v":54548,"vw":63.882477},{"c":63.64,"h":63.86,"l":63.63,"n":1477,"o":63.83,"t":"2026-10-19T19:00:00Z","v":74460,"vw":63.790244},{"c":63.76,"h":63.78,"l":63.66,"n":1871,"o":63.66,"t":"2026-10-19T19:15:00Z","v":82150,"vw":63.726858},{"c":63.785,"h":63.8,"l":63.67,"n":2286,"o":63.76,"t":"2026-10-19T19:30:00Z","v":121827,"vw":63.75111},{"c":63.865,"h":64.02,"l":63.765,"n":5390,"o":63.77,"t":"2026-10-19T19:45:00Z","v":332934,"vw":63.935549},{"c":62.92,"h":63.86,"l":62.92,"n":114,"o":63.86,"t":"2026-10-19T20:00:00Z","v":677560,"vw":63.838078},{"c":63.84,"h":63.84,"l":63.2,"n":3,"o":63.2,"t":"2026-10-19T20:15:00Z","v":85318,"vw":63.838498},{"c":62.845,"h":63.31,"l":61.89,"n":1396,"o":62.99,"t":"2026-10-20T13:30:00Z","v":132873,"vw":62.881741},{"c":62.995,"h":63.085,"l":62.76,"n":1785,"o":62.845,"t":"2026-10-20T13:45:00Z","v":106615,"vw":62.954046},{"c":62.61,"h":63.025,"l":62.48,"n":1494,"o":63.01,"t":"2026-10-20T14:00:00Z","v":107748,"vw":62.672247},{"c":62.42,"h":62.78,"l":62.29,"n":1493,"o":62.66,"t":"2026-10-20T14:15:00Z","v":126340,"vw":62.593303},{"c":62.575,"h":62.5999,"l":62.415,"n":939,"o":62.445,"t":"2026-10-20T14:30:00Z","v":39251,"vw":62.503573},{"c":62.94,"h":63.03,"l":62.47,"n":1136,"o":62.56,"t":"2026-10-20T14:45:00Z","v":71945,"vw":62.615008},{"c":62.9,"h":62.995,"l":62.805,"n":1234,"o":62.92,"t":"2026-10-20T15:00:00Z","v":52441,"vw":62.912874},{"c":63.17,"h":63.28,"l":62.97,"n":1185,"o":62.97,"t":"2026-10-20T15:15:00Z","v":53058,"vw":63.147115},{"c":63.4,"h":63.45,"l":63.14,"n":922,"o":63.14,"t":"2026-10-20T15:30:00Z","v":45034,"vw":63.320084},{"c":63.17,"h":63.42,"l":63.13,"n":858,"o":63.42,"t":"2026-10-20T15:45:00Z","v":34313,"vw":63.323032},{"c":63.2,"h":63.2,"l":63.095,"n":967,"o":63.17,"t":"2026-10-20T16:00:00Z","v":52905,"vw":63.134299},{"c":63.055,"h":63.2,"l":62.94,"n":924,"o":63.2,"t":"2026-10-20T16:15:00Z","v":47643,"vw":63.029997},{"c":63.185,"h":63.225,"l":63.0695,"n":779,"o":63.0695,"t":"2026-10-20T16:30:00Z","v":34171,"vw":63.154446},{"c":63.185,"h":63.285,"l":63.115,"n":740,"o":63.22,"t":"2026-10-20T16:45:00Z","v":27415,"vw":63.208796},{"c":63.19,"h":63.26,"l":63.14,"n":1046,"o":63.185,"t":"2026-10-20T17:00:00Z","v":42556,"vw":63.201673},{"c":63.34,"h":63.37,"l":63.205,"n":841,"o":63.205,"t":"2026-10-20T17:15:00Z","v":29498,"vw":63.309841},{"c":63.565,"h":63.57,"l":63.35,"n":995,"o":63.35,"t":"2026-10-20T17:30:00Z","v":35404,"vw":63.428143},{"c":63.615,"h":63.64,"l":63.565,"n":1075,"o":63.565,"t":"2026-10-20T17:45:00Z","v":40203,"vw":63.607948},{"c":63.6925,"h":63.6925,"l":63.52,"n":1046,"o":63.615,"t":"2026-10-20T18:00:00Z","v":43317,"vw":63.584512},{"c":63.78,"h":63.81,"l":63.7,"n":979,"o":63.7,"t":"2026-10-20T18:15:00Z","v":39015,"vw":63.768733},{"c":63.575,"h":63.795,"l":63.45,"n":1414,"o":63.795,"t":"2026-10-20T18:30:00Z","v":81045,"vw":63.606767},{"c":63.6375,"h":63.68,"l":63.54,"n":1271,"o":63.57,"t":"2026-10-20T18:45:00Z","v":49718,"vw":63.621538},{"c":63.66,"h":63.67,"l":63.51,"n":1253,"o":63.65,"t":"2026-10-20T19:00:00Z","v":60813,"vw":63.578264},{"c":63.82,"h":63.87,"l":63.65,"n":1681,"o":63.67,"t":"2026-10-20T19:15:00Z","v":95629,"vw":63.800305},{"c":63.78,"h":63.9,"l":63.76,"n":2398,"o":63.82,"t":"2026-10-20T19:30:00Z","v":153051,"vw":63.840278},{"c":64.15,"h":64.17,"l":63.74,"n":6055,"o":63.78,"t":"2026-10-20T19:45:00Z","v":382131,"vw":63.963334},{"c":64.16,"h":64.16,"l":64.16,"n":58,"o":64.16,"t":"2026-10-20T20:00:00Z","v":651236,"vw":64.16},{"c":64.16,"h":64.16,"l":64.16,"n":3,"o":64.16,"t":"2026-10-20T20:15:00Z","v":105,"vw":64.16},{"c":63.935,"h":64.36,"l":63.71,"n":748,"o":64.26,"t":"2026-10-21T13:30:00Z","v":47915,"vw":63.976818},{"c":64.23,"h":64.3,"l":63.85,"n":512,"o":63.94,"t":"2026-10-21T13:45:00Z","v":24067,"vw":64.056075},{"c":64.295,"h":64.295,"l":63.995,"n":776,"o":64.2,"t":"2026-10-21T14:00:00Z","v":29672,"vw":64.13546},{"c":64.105,"h":64.3299,"l":64.065,"n":649,"o":64.26,"t":"2026-10-21T14:15:00Z","v":22385,"vw":64.172649},{"c":64.165,"h":64.24,"l":64.12,"n":740,"o":64.13,"t":"2026-10-21T14:30:00Z","v":28602,"vw":64.181781},{"c":64.135,"h":64.285,"l":64.12,"n":577,"o":64.2,"t":"2026-10-21T14:45:00Z","v":19197,"vw":64.187525},{"c":64.07,"h":64.1515,"l":64.055,"n":499,"o":64.14,"t":"2026-10-21T15:00:00Z","v":20576,"vw":64.105969},{"c":64.14,"h":64.21,"l":64.045,"n":880,"o":64.075,"t":"2026-10-21T15:15:00Z","v":32907,"vw":64.1404},{"c":64.1,"h":64.16,"l":64.05,"n":816,"o":64.14,"t":"2026-10-21T15:30:00Z","v":51786,"vw":64.113026},{"c":64.12,"h":64.14,"l":64,"n":696,"o":64.1,"t":"2026-10-21T15:45:00Z","v":27508,"vw":64.088375},{"c":64.16,"h":64.16,"l":64.05,"n":599,"o":64.12,"t":"2026-10-21T16:00:00Z","v":22106,"vw":64.095251},{"c":64.195,"h":64.2,"l":64.13,"n":580,"o":64.15,"t":"2026-10-21T16:15:00Z","v":23203,"vw":64.161898},{"c":64.085,"h":64.27,"l":64.06,"n":1031,"o":64.22,"t":"2026-10-21T16:30:00Z","v":49788,"vw":64.18421},{"c":64.19,"h":64.2,"l":64.06,"n":797,"o":64.06,"t":"2026-10-21T16:45:00Z","v":30524,"vw":64.125523},{"c":64.15,"h":64.205,"l":64.05,"n":849,"o":64.17,"t":"2026-10-21T17:00:00Z","v":27113,"vw":64.135574},{"c":64.14,"h":64.19,"l":64.12,"n":598,"o":64.175,"t":"2026-10-21T17:15:00Z","v":18677,"vw":64.160822},{"c":64.19,"h":64.19,"l":64.09,"n":551,"o":64.11,"t":"2026-10-21T17:30:00Z","v":16626,"vw":64.119154},{"c":64.26,"h":64.3,"l":64.2004,"n":734,"o":64.21,"t":"2026-10-21T17:45:00Z","v":33750,"vw":64.246074},{"c":64.24,"h":64.26,"l":64.13,"n":788,"o":64.26,"t":"2026-10-21T18:00:00Z","v":27092,"vw":64.202447},{"c":64.195,"h":64.25,"l":64.15,"n":750,"o":64.25,"t":"2026-10-21T18:15:00Z","v":30248,"vw":64.197904},{"c":64.16,"h":64.21,"l":64.0901,"n":856,"o":64.19,"t":"2026-10-21T18:30:00Z","v":37069,"vw":64.158036},{"c":64.03,"h":64.2,"l":64.015,"n":880,"o":64.16,"t":"2026-10-21T18:45:00Z","v":31766,"vw":64.129778},{"c":63.97,"h":64.03,"l":63.86,"n":1040,"o":64.03,"t":"2026-10-21T19:00:00Z","v":44990,"vw":63.961706},{"c":64.12,"h":64.165,"l":63.965,"n":1289,"o":63.965,"t":"2026-10-21T19:15:00Z","v":62854,"vw":64.094202},{"c":64.27,"h":64.27,"l":64.11,"n":1623,"o":64.12,"t":"2026-10-21T19:30:00Z","v":72109,"vw":64.18566},{"c":64.16,"h":64.39,"l":64.15,"n":4123,"o":64.27,"t":"2026-10-21T19:45:00Z","v":243698,"vw":64.270112},{"c":64.15,"h":64.15,"l":64.15,"n":64,"o":64.15,"t":"2026-10-21T20:00:00Z","v":533239,"vw":64.15},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-21T20:15:00Z","v":380,"vw":64},{"c":64.49,"h":64.49,"l":64.49,"n":22,"o":64.49,"t":"2026-10-22T12:30:00Z","v":230,"vw":64.49},{"c":64.8,"h":64.945,"l":64.13,"n":556,"o":64.4,"t":"2026-10-22T13:30:00Z","v":48016,"vw":64.605751},{"c":65.17,"h":65.28,"l":64.71,"n":1324,"o":64.71,"t":"2026-10-22T13:45:00Z","v":89962,"vw":65.084816},{"c":65.39,"h":65.429,"l":65.08,"n":1265,"o":65.2,"t":"2026-10-22T14:00:00Z","v":61348,"vw":65.217674},{"c":65.39,"h":65.51,"l":65.28,"n":1065,"o":65.405,"t":"2026-10-22T14:15:00Z","v":55545,"vw":65.379951},{"c":65.16,"h":65.45,"l":65.05,"n":947,"o":65.38,"t":"2026-10-22T14:30:00Z","v":36071,"vw":65.218067},{"c":65.4825,"h":65.4825,"l":65.1552,"n":1026,"o":65.1552,"t":"2026-10-22T14:45:00Z","v":39354,"vw":65.35423},{"c":65.525,"h":65.525,"l":65.38,"n":886,"o":65.49,"t":"2026-10-22T15:00:00Z","v":27801,"vw":65.459864},{"c":65.74,"h":65.78,"l":65.53,"n":1254,"o":65.53,"t":"2026-10-22T15:15:00Z","v":53783,"vw":65.654735},{"c":65.51,"h":65.735,"l":65.505,"n":1118,"o":65.72,"t":"2026-10-22T15:30:00Z","v":47667,"vw":65.64282},{"c":65.59,"h":65.69,"l":65.42,"n":1212,"o":65.54,"t":"2026-10-22T15:45:00Z","v":76100,"vw":65.577738},{"c":65.775,"h":65.79,"l":65.59,"n":754,"o":65.59,"t":"2026-10-22T16:00:00Z","v":30683,"vw":65.682571},{"c":65.8,"h":65.8042,"l":65.71,"n":862,"o":65.79,"t":"2026-10-22T16:15:00Z","v":35085,"vw":65.755492},{"c":65.62,"h":65.89,"l":65.62,"n":681,"o":65.795,"t":"2026-10-22T16:30:00Z","v":23700,"vw":65.775124},{"c":65.57,"h":65.73,"l":65.55,"n":1150,"o":65.62,"t":"2026-10-22T16:45:00Z","v":40179,"vw":65.64076},{"c":65.555,"h":65.6,"l":65.49,"n":674,"o":65.57,"t":"2026-10-22T17:00:00Z","v":21972,"vw":65.563921},{"c":65.73,"h":65.73,"l":65.53,"n":886,"o":65.54,"t":"2026-10-22T17:15:00Z","v":39803,"vw":65.610569},{"c":65.79,"h":65.87,"l":65.61,"n":849,"o":65.7,"t":"2026-10-22T17:30:00Z","v":32937,"vw":65.751581},{"c":65.925,"h":65.94,"l":65.715,"n":746,"o":65.775,"t":"2026-10-22T17:45:00Z","v":33102,"vw":65.806899},{"c":65.93,"h":65.95,"l":65.84,"n":740,"o":65.91,"t":"2026-10-22T18:00:00Z","v":33892,"vw":65.90077},{"c":65.985,"h":66.015,"l":65.91,"n":707,"o":65.93,"t":"2026-10-22T18:15:00Z","v":24351,"vw":65.952967},{"c":65.945,"h":65.99,"l":65.87,"n":923,"o":65.9796,"t":"2026-10-22T18:30:00Z","v":30864,"vw":65.949627},{"c":66.02,"h":66.02,"l":65.91,"n":1027,"o":65.96,"t":"2026-10-22T18:45:00Z","v":38582,"vw":65.969165},{"c":66.025,"h":66.12,"l":66.02,"n":1031,"o":66.03,"t":"2026-10-22T19:00:00Z","v":43394,"vw":66.069068},{"c":65.76,"h":66.05,"l":65.715,"n":1368,"o":66.03,"t":"2026-10-22T19:15:00Z","v":72033,"vw":65.890767},{"c":65.6,"h":65.82,"l":65.575,"n":1635,"o":65.74,"t":"2026-10-22T19:30:00Z","v":70991,"vw":65.708799},{"c":65.81,"h":65.92,"l":65.48,"n":4826,"o":65.585,"t":"2026-10-22T19:45:00Z","v":264171,"vw":65.741459},{"c":65.81,"h":65.81,"l":65.81,"n":63,"o":65.81,"t":"2026-10-22T20:00:00Z","v":443475,"vw":65.81},{"c":65,"h":65,"l":65,"n":1,"o":65,"t":"2026-10-22T21:15:00Z","v":100,"vw":65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.32992360196638143,"strike":77.00763980336185,"iv":0.40640780496095175,"gamma":0.024218820870083597,"theta":-0.02336783385887699,"vega":0.03196119229117968,"rho":0.004723398790197123,"breakevenPct":17.51643124954905},{"delta":0.15,"premium":0.4270281810418446,"strike":72.48932536293766,"iv":0.3131196413321947,"gamma":0.04086789069171649,"theta":-0.02474739538855679,"vega":0.04247472245943638,"rho":0.007132151588913741,"breakevenPct":10.79828832089272},{"delta":0.2,"premium":0.6298462852263023,"strike":71.42186165670367,"iv":0.31508377455166525,"gamma":0.04765695986336465,"theta":-0.029486934244235697,"vega":0.0499469684030743,"rho":0.009477389629986205,"breakevenPct":9.484436927412204},{"delta":0.25,"premium":0.8326643894107599,"strike":70.35439795046969,"iv":0.3170479077711358,"gamma":0.05444602903501281,"theta":-0.0342264730999146,"vega":0.05741921434671221,"rho":0.011822627671058666,"breakevenPct":8.17058553393169},{"delta":0.3,"premium":1.0838730569948185,"strike":69.45919689119171,"iv":0.3202309585492228,"gamma":0.058517098445595855,"theta":-0.03772525906735751,"vega":0.062366062176165804,"rho":0.01415002776736669,"breakevenPct":7.1920224102515276},{"delta":0.35,"premium":1.3591321243523315,"strike":68.64961139896373,"iv":0.32401981865284973,"gamma":0.06123730569948187,"theta":-0.040607383419689114,"vega":0.0660577720207254,"rho":0.016468562298312745,"breakevenPct":6.380099564376329},{"delta":0.4,"premium":1.6343911917098448,"strike":67.84002590673575,"iv":0.3278086787564767,"gamma":0.06395751295336788,"theta":-0.04348950777202072,"vega":0.06974948186528498,"rho":0.018787096829258804,"breakevenPct":5.56817671850113},{"delta":0.45,"premium":1.9734895191122073,"strike":67.05302096177559,"iv":0.33159913686806414,"gamma":0.06467090012330456,"theta":-0.045146979038224413,"vega":0.07126424167694205,"rho":0.021072281824285853,"breakevenPct":4.887571008794697},{"delta":0.5,"premium":2.3588162762022193,"strike":66.28236744759556,"iv":0.3353907521578299,"gamma":0.06393107274969174,"theta":-0.045917632552404435,"vega":0.07120258939580765,"rho":0.023333317155371548,"breakevenPct":4.302057018382888},{"delta":0.55,"premium":2.744143033292232,"strike":65.51171393341554,"iv":0.33918236744759556,"gamma":0.06319124537607893,"theta":-0.04668828606658446,"vega":0.07114093711467324,"rho":0.025594352486457247,"breakevenPct":3.7165430279710767},{"delta":0.6,"premium":3.161849710982658,"strike":64.73025048169556,"iv":0.3406533718689788,"gamma":0.06172890173410406,"theta":-0.046412331406551065,"vega":0.06982678227360309,"rho":0.027838857498446095,"breakevenPct":3.163805185652979},{"delta":0.65,"premium":3.6435452793834298,"strike":63.92742453436095,"iv":0.3375384071933205,"gamma":0.05883872832369942,"theta":-0.044068079640333976,"vega":0.06603744380218368,"rho":0.030050695451267376,"breakevenPct":2.675839255043881},{"delta":0.7,"premium":4.1252408477842,"strike":63.124598587026334,"iv":0.3344234425176622,"gamma":0.0559485549132948,"theta":-0.041723827874116895,"vega":0.062248105330764296,"rho":0.03226253340408865,"breakevenPct":2.1878733244347837},{"delta":0.75,"premium":4.66463700234192,"strike":62.28337236533958,"iv":0.33119414519906326,"gamma":0.0522096018735363,"theta":-0.03886885245901639,"vega":0.05755831381733021,"rho":0.03444113354593889,"breakevenPct":1.7292347176439704},{"delta":0.8,"premium":5.40624512099922,"strike":61.30757220921155,"iv":0.327564168618267,"gamma":0.04549609679937548,"theta":-0.03422404371584699,"vega":0.049712880562060885,"rho":0.03650325162952124,"breakevenPct":1.3733738492793996},{"delta":0.85,"premium":6.147853239656518,"strike":60.331772053083526,"iv":0.3239341920374707,"gamma":0.03878259172521468,"theta":-0.029579234972677598,"vega":0.041867447306791566,"rho":0.038565369713103585,"breakevenPct":1.0175129809148298},{"delta":0.9,"premium":7.890168502023205,"strike":58.34425721997422,"iv":0.3349301908508505,"gamma":0.0281267748782858,"theta":-0.021577451663855135,"vega":0.030746424800449458,"rho":0.039927039536562285,"breakevenPct":0.6449258805613509}],"put":[{"delta":0.1,"premium":0.3606443719412724,"strike":57.61827079934747,"iv":0.39907389885807504,"gamma":0.02411973898858075,"theta":-0.021964926590538336,"vega":0.03190554649265905,"rho":-0.0058176284658911755,"breakevenPct":12.99555321773865},{"delta":0.15,"premium":0.5441680261011418,"strike":59.65742251223491,"iv":0.367589396411093,"gamma":0.034804893964110926,"theta":-0.026532626427406197,"vega":0.042346003262642734,"rho":-0.008660001682403188,"breakevenPct":10.175878307044883},{"delta":0.2,"premium":0.7883333333333333,"strike":60.888888888888886,"iv":0.3617311111111111,"gamma":0.04164888888888889,"theta":-0.030784444444444448,"vega":0.05007333333333334,"rho":-0.01149680055147751,"breakevenPct":8.675648753144579},{"delta":0.25,"premium":1.04474358974359,"strike":61.957264957264954,"iv":0.3610473504273504,"gamma":0.04771726495726496,"theta":-0.03497247863247863,"vega":0.05725282051282052,"rho":-0.014332473831165373,"breakevenPct":7.44184566551988},{"delta":0.3,"premium":1.3222535211267605,"strike":62.933098591549296,"iv":0.35815338028169014,"gamma":0.05272295774647887,"theta":-0.03774098591549296,"vega":0.0626843661971831,"rho":-0.017168022695787852,"breakevenPct":6.380724706849208},{"delta":0.35,"premium":1.6215492957746478,"strike":63.813380281690144,"iv":0.352977323943662,"gamma":0.056631408450704225,"theta":-0.03904380281690141,"vega":0.06631112676056339,"rho":-0.020003443099326564,"breakevenPct":5.49790155612294},{"delta":0.4,"premium":1.9208450704225353,"strike":64.69366197183099,"iv":0.3478012676056338,"gamma":0.06053985915492958,"theta":-0.04034661971830986,"vega":0.06993788732394367,"rho":-0.022838863502865278,"breakevenPct":4.615078405396671},{"delta":0.45,"premium":2.308569587628866,"strike":65.52512886597938,"iv":0.3465671391752577,"gamma":0.06185798969072165,"theta":-0.04065296391752578,"vega":0.07126301546391753,"rho":-0.025715119777731898,"breakevenPct":3.940800367192654},{"delta":0.5,"premium":2.743492268041237,"strike":66.33054123711341,"iv":0.34743698453608246,"gamma":0.06179355670103093,"theta":-0.040427448453608246,"vega":0.07135966494845361,"rho":-0.02861317188576127,"breakevenPct":3.377831683525052},{"delta":0.55,"premium":3.1784149484536086,"strike":67.13595360824742,"iv":0.3483068298969072,"gamma":0.061729123711340206,"theta":-0.04020193298969072,"vega":0.07145631443298969,"rho":-0.031511223993790645,"breakevenPct":2.814862999857449},{"delta":0.6,"premium":3.7696724546172056,"strike":68.04064719810576,"iv":0.35321981057616414,"gamma":0.059537411207576954,"theta":-0.039299842146803474,"vega":0.06974830307813733,"rho":-0.0345116713606148,"breakevenPct":2.3385887502073355},{"delta":0.65,"premium":4.489877663772691,"strike":69.02722967640095,"iv":0.3614676400947119,"gamma":0.055591081294396216,"theta":-0.0378397000789266,"vega":0.06655177584846093,"rho":-0.03759657613067846,"breakevenPct":1.933821588469455},{"delta":0.7,"premium":5.215137130801685,"strike":70.01845991561181,"iv":0.36973069620253163,"gamma":0.05161582278481014,"theta":-0.0363490506329114,"vega":0.06331508438818566,"rho":-0.040685314120076664,"breakevenPct":1.529672109390486},{"delta":0.75,"premium":6.29636075949367,"strike":71.3370253164557,"iv":0.3790661392405063,"gamma":0.045603164556962034,"theta":-0.03270981012658228,"vega":0.0572496835443038,"rho":-0.04404402027117992,"breakevenPct":1.1690251375748038},{"delta":0.8,"premium":7.612148337595909,"strike":72.8772378516624,"iv":0.39647442455242965,"gamma":0.03883631713554987,"theta":-0.0295,"vega":0.050949360613810744,"rho":-0.04758004499807256,"breakevenPct":0.8280056008714586},{"delta":0.85,"premium":11.642176039119796,"strike":77.05378973105134,"iv":0.48461638141809277,"gamma":0.027108557457212728,"theta":-0.028206112469437657,"vega":0.0420674816625917,"rho":-0.053207574160927126,"breakevenPct":0.6053583164693291},{"delta":0.9,"premium":17.57127139364303,"strike":83.16625916870416,"iv":0.5932960880195599,"gamma":0.016717359413202938,"theta":-0.02435525672371638,"vega":0.03155403422982886,"rho":-0.060349108728659326,"breakevenPct":0.3267166463134387}]},"raw":{"call":[{"delta":0.1,"premium":0.32992360196638143,"strike":77.00763980336185,"iv":0.40640780496095175,"gamma":0.024218820870083597,"theta":-0.02336783385887699,"vega":0.03196119229117968,"rho":0.004723398790197123,"breakevenPct":17.51643124954905},{"delta":0.15,"premium":0.4270281810418446,"strike":72.48932536293766,"iv":0.3131196413321947,"gamma":0.04086789069171649,"theta":-0.02474739538855679,"vega":0.04247472245943638,"rho":0.007132151588913741,"breakevenPct":10.79828832089272},{"delta":0.2,"premium":0.6298462852263023,"strike":71.42186165670367,"iv":0.31508377455166525,"gamma":0.04765695986336465,"theta":-0.029486934244235697,"vega":0.0499469684030743,"rho":0.009477389629986205,"breakevenPct":9.484436927412204},{"delta":0.25,"premium":0.8326643894107599,"strike":70.35439795046969,"iv":0.3170479077711358,"gamma":0.05444602903501281,"theta":-0.0342264730999146,"vega":0.05741921434671221,"rho":0.011822627671058666,"breakevenPct":8.17058553393169},{"delta":0.3,"premium":1.0838730569948185,"strike":69.45919689119171,"iv":0.3202309585492228,"gamma":0.058517098445595855,"theta":-0.03772525906735751,"vega":0.062366062176165804,"rho":0.01415002776736669,"breakevenPct":7.1920224102515276},{"delta":0.35,"premium":1.3591321243523315,"strike":68.64961139896373,"iv":0.32401981865284973,"gamma":0.06123730569948187,"theta":-0.040607383419689114,"vega":0.0660577720207254,"rho":0.016468562298312745,"breakevenPct":6.380099564376329},{"delta":0.4,"premium":1.6343911917098448,"strike":67.84002590673575,"iv":0.3278086787564767,"gamma":0.06395751295336788,"theta":-0.04348950777202072,"vega":0.06974948186528498,"rho":0.018787096829258804,"breakevenPct":5.56817671850113},{"delta":0.45,"premium":1.9734895191122073,"strike":67.05302096177559,"iv":0.33159913686806414,"gamma":0.06467090012330456,"theta":-0.045146979038224413,"vega":0.07126424167694205,"rho":0.021072281824285853,"breakevenPct":4.887571008794697},{"delta":0.5,"premium":2.3588162762022193,"strike":66.28236744759556,"iv":0.3353907521578299,"gamma":0.06393107274969174,"theta":-0.045917632552404435,"vega":0.07120258939580765,"rho":0.023333317155371548,"breakevenPct":4.302057018382888},{"delta":0.55,"premium":2.744143033292232,"strike":65.51171393341554,"iv":0.33918236744759556,"gamma":0.06319124537607893,"theta":-0.04668828606658446,"vega":0.07114093711467324,"rho":0.025594352486457247,"breakevenPct":3.7165430279710767},{"delta":0.6,"premium":3.161849710982658,"strike":64.73025048169556,"iv":0.3406533718689788,"gamma":0.06172890173410406,"theta":-0.046412331406551065,"vega":0.06982678227360309,"rho":0.027838857498446095,"breakevenPct":3.163805185652979},{"delta":0.65,"premium":3.6435452793834298,"strike":63.92742453436095,"iv":0.3375384071933205,"gamma":0.05883872832369942,"theta":-0.044068079640333976,"vega":0.06603744380218368,"rho":0.030050695451267376,"breakevenPct":2.675839255043881},{"delta":0.7,"premium":4.1252408477842,"strike":63.124598587026334,"iv":0.3344234425176622,"gamma":0.0559485549132948,"theta":-0.041723827874116895,"vega":0.062248105330764296,"rho":0.03226253340408865,"breakevenPct":2.1878733244347837},{"delta":0.75,"premium":4.66463700234192,"strike":62.28337236533958,"iv":0.33119414519906326,"gamma":0.0522096018735363,"theta":-0.03886885245901639,"vega":0.05755831381733021,"rho":0.03444113354593889,"breakevenPct":1.7292347176439704},{"delta":0.8,"premium":5.40624512099922,"strike":61.30757220921155,"iv":0.327564168618267,"gamma":0.04549609679937548,"theta":-0.03422404371584699,"vega":0.049712880562060885,"rho":0.03650325162952124,"breakevenPct":1.3733738492793996},{"delta":0.85,"premium":6.147853239656518,"strike":60.331772053083526,"iv":0.3239341920374707,"gamma":0.03878259172521468,"theta":-0.029579234972677598,"vega":0.041867447306791566,"rho":0.038565369713103585,"breakevenPct":1.0175129809148298},{"delta":0.9,"premium":7.890168502023205,"strike":58.34425721997422,"iv":0.3349301908508505,"gamma":0.0281267748782858,"theta":-0.021577451663855135,"vega":0.030746424800449458,"rho":0.039927039536562285,"breakevenPct":0.6449258805613509}],"put":[{"delta":0.1,"premium":0.3606443719412724,"strike":57.61827079934747,"iv":0.39907389885807504,"gamma":0.02411973898858075,"theta":-0.021964926590538336,"vega":0.03190554649265905,"rho":-0.0058176284658911755,"breakevenPct":12.99555321773865},{"delta":0.15,"premium":0.5441680261011418,"strike":59.65742251223491,"iv":0.367589396411093,"gamma":0.034804893964110926,"theta":-0.026532626427406197,"vega":0.042346003262642734,"rho":-0.008660001682403188,"breakevenPct":10.175878307044883},{"delta":0.2,"premium":0.7883333333333333,"strike":60.888888888888886,"iv":0.3617311111111111,"gamma":0.04164888888888889,"theta":-0.030784444444444448,"vega":0.05007333333333334,"rho":-0.01149680055147751,"breakevenPct":8.675648753144579},{"delta":0.25,"premium":1.04474358974359,"strike":61.957264957264954,"iv":0.3610473504273504,"gamma":0.04771726495726496,"theta":-0.03497247863247863,"vega":0.05725282051282052,"rho":-0.014332473831165373,"breakevenPct":7.44184566551988},{"delta":0.3,"premium":1.3222535211267605,"strike":62.933098591549296,"iv":0.35815338028169014,"gamma":0.05272295774647887,"theta":-0.03774098591549296,"vega":0.0626843661971831,"rho":-0.017168022695787852,"breakevenPct":6.380724706849208},{"delta":0.35,"premium":1.6215492957746478,"strike":63.813380281690144,"iv":0.352977323943662,"gamma":0.056631408450704225,"theta":-0.03904380281690141,"vega":0.06631112676056339,"rho":-0.020003443099326564,"breakevenPct":5.49790155612294},{"delta":0.4,"premium":1.9208450704225353,"strike":64.69366197183099,"iv":0.3478012676056338,"gamma":0.06053985915492958,"theta":-0.04034661971830986,"vega":0.06993788732394367,"rho":-0.022838863502865278,"breakevenPct":4.615078405396671},{"delta":0.45,"premium":2.308569587628866,"strike":65.52512886597938,"iv":0.3465671391752577,"gamma":0.06185798969072165,"theta":-0.04065296391752578,"vega":0.07126301546391753,"rho":-0.025715119777731898,"breakevenPct":3.940800367192654},{"delta":0.5,"premium":2.743492268041237,"strike":66.33054123711341,"iv":0.34743698453608246,"gamma":0.06179355670103093,"theta":-0.040427448453608246,"vega":0.07135966494845361,"rho":-0.02861317188576127,"breakevenPct":3.377831683525052},{"delta":0.55,"premium":3.1784149484536086,"strike":67.13595360824742,"iv":0.3483068298969072,"gamma":0.061729123711340206,"theta":-0.04020193298969072,"vega":0.07145631443298969,"rho":-0.031511223993790645,"breakevenPct":2.814862999857449},{"delta":0.6,"premium":3.7696724546172056,"strike":68.04064719810576,"iv":0.35321981057616414,"gamma":0.059537411207576954,"theta":-0.039299842146803474,"vega":0.06974830307813733,"rho":-0.0345116713606148,"breakevenPct":2.3385887502073355},{"delta":0.65,"premium":4.489877663772691,"strike":69.02722967640095,"iv":0.3614676400947119,"gamma":0.055591081294396216,"theta":-0.0378397000789266,"vega":0.06655177584846093,"rho":-0.03759657613067846,"breakevenPct":1.933821588469455},{"delta":0.7,"premium":5.215137130801685,"strike":70.01845991561181,"iv":0.36973069620253163,"gamma":0.05161582278481014,"theta":-0.0363490506329114,"vega":0.06331508438818566,"rho":-0.040685314120076664,"breakevenPct":1.529672109390486},{"delta":0.75,"premium":6.29636075949367,"strike":71.3370253164557,"iv":0.3790661392405063,"gamma":0.045603164556962034,"theta":-0.03270981012658228,"vega":0.0572496835443038,"rho":-0.04404402027117992,"breakevenPct":1.1690251375748038},{"delta":0.8,"premium":7.612148337595909,"strike":72.8772378516624,"iv":0.39647442455242965,"gamma":0.03883631713554987,"theta":-0.0295,"vega":0.050949360613810744,"rho":-0.04758004499807256,"breakevenPct":0.8280056008714586},{"delta":0.85,"premium":11.642176039119796,"strike":77.05378973105134,"iv":0.48461638141809277,"gamma":0.027108557457212728,"theta":-0.028206112469437657,"vega":0.0420674816625917,"rho":-0.053207574160927126,"breakevenPct":0.6053583164693291},{"delta":0.9,"premium":17.57127139364303,"strike":83.16625916870416,"iv":0.5932960880195599,"gamma":0.016717359413202938,"theta":-0.02435525672371638,"vega":0.03155403422982886,"rho":-0.060349108728659326,"breakevenPct":0.3267166463134387}]}},"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"}}