{"symbol":"CALM","url":"https://intraalpha.com/companies/CALM","capturedAt":"2026-10-23T06:52:51.588Z","state":"ready","quote":{"symbol":"CALM","last_price":63.83,"prev_close":60.61,"regular_close":63.83,"change":3.22,"change_pct":5.3127,"regular_change":3.22,"regular_change_pct":5.3127,"extended_change":0,"extended_change_pct":0,"bid":60.1,"ask":63.83,"bid_size":100,"ask_size":300,"volume":1261567,"vwap":63.657773,"open":61.2,"high":64.49,"low":61.02,"close":63.83,"trade_count":20930,"last_trade_at":"2026-10-22T20:00:03.447913793Z","last_quote_at":"2026-10-22T23:58:51.01669758Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","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":"CALM","fetched_at":"2026-10-23T06:52:51.131970+00:00","name":"Cal-Maine Foods Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"Cal-Maine Foods, Inc. produces, grades, packs, markets and distributes shell eggs. The company is headquartered in Jackson, Mississippi.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":2831130000,"ebitda":148514000,"pe_ratio":50.09,"peg_ratio":2.198,"book_value":54.77,"dividend_per_share":1.08,"dividend_yield":0.0175,"eps":1.21,"revenue_ttm":2528637000,"gross_profit_ttm":361138000,"profit_margin":0.0232,"operating_margin_ttm":-0.151,"return_on_assets_ttm":0.0041,"return_on_equity_ttm":0.0238,"quarterly_earnings_growth":-0.898,"quarterly_revenue_growth":-0.415,"analyst_target_price":68.33,"analyst_number":0,"beta":0.226,"fifty_two_week_high":95.25,"fifty_two_week_low":60.13,"fifty_day_ma":72.6,"two_hundred_day_ma":78.88,"shares_outstanding":46710600,"forward_pe":19.8,"price_to_sales":1.12,"price_to_book":1.297,"ev_to_revenue":0.856,"ev_to_ebitda":5.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:51.131970+00:00"},"optionObservedAt":"2026-10-22T19:49:51.228Z","bars":[{"c":63.65,"h":64.23,"l":63.5,"n":186,"o":64.13,"t":"2026-10-16T13:30:00Z","v":15665,"vw":63.996841},{"c":63.93,"h":63.95,"l":63.52,"n":74,"o":63.775,"t":"2026-10-16T13:35:00Z","v":5090,"vw":63.80234},{"c":63.91,"h":64.08,"l":63.82,"n":170,"o":63.93,"t":"2026-10-16T13:40:00Z","v":6802,"vw":63.907386},{"c":64.21,"h":64.21,"l":63.78,"n":164,"o":63.96,"t":"2026-10-16T13:45:00Z","v":12683,"vw":63.865153},{"c":63.72,"h":64.4,"l":63.7,"n":208,"o":64.25,"t":"2026-10-16T13:50:00Z","v":13298,"vw":64.029613},{"c":64.05,"h":64.16,"l":63.89,"n":281,"o":63.9995,"t":"2026-10-16T13:55:00Z","v":11500,"vw":63.995781},{"c":63.93,"h":64.17,"l":63.88,"n":182,"o":64.03,"t":"2026-10-16T14:00:00Z","v":5518,"vw":64.044547},{"c":63.9,"h":64.04,"l":63.73,"n":128,"o":63.95,"t":"2026-10-16T14:05:00Z","v":6251,"vw":63.871621},{"c":63.73,"h":63.9574,"l":63.73,"n":152,"o":63.88,"t":"2026-10-16T14:10:00Z","v":4723,"vw":63.869496},{"c":63.52,"h":63.72,"l":63.51,"n":166,"o":63.72,"t":"2026-10-16T14:15:00Z","v":9917,"vw":63.61163},{"c":63.525,"h":63.54,"l":63.43,"n":65,"o":63.54,"t":"2026-10-16T14:20:00Z","v":2256,"vw":63.50875},{"c":63.35,"h":63.454,"l":63.34,"n":201,"o":63.43,"t":"2026-10-16T14:25:00Z","v":7739,"vw":63.39155},{"c":63.32,"h":63.45,"l":63.29,"n":153,"o":63.355,"t":"2026-10-16T14:30:00Z","v":4691,"vw":63.352522},{"c":63.33,"h":63.41,"l":63.255,"n":251,"o":63.3,"t":"2026-10-16T14:35:00Z","v":9917,"vw":63.340577},{"c":63.24,"h":63.45,"l":63.24,"n":173,"o":63.33,"t":"2026-10-16T14:40:00Z","v":5867,"vw":63.35002},{"c":63.125,"h":63.31,"l":63.12,"n":187,"o":63.25,"t":"2026-10-16T14:45:00Z","v":12134,"vw":63.239066},{"c":63.32,"h":63.41,"l":63.19,"n":190,"o":63.19,"t":"2026-10-16T14:50:00Z","v":9882,"vw":63.31114},{"c":63.345,"h":63.41,"l":63.33,"n":66,"o":63.4,"t":"2026-10-16T14:55:00Z","v":1896,"vw":63.372165},{"c":63.4,"h":63.52,"l":63.31,"n":139,"o":63.41,"t":"2026-10-16T15:00:00Z","v":6699,"vw":63.361291},{"c":63.6,"h":63.6,"l":63.37,"n":234,"o":63.37,"t":"2026-10-16T15:05:00Z","v":11527,"vw":63.500343},{"c":63.58,"h":63.74,"l":63.56,"n":164,"o":63.655,"t":"2026-10-16T15:10:00Z","v":10219,"vw":63.638955},{"c":63.56,"h":63.67,"l":63.55,"n":186,"o":63.55,"t":"2026-10-16T15:15:00Z","v":8470,"vw":63.61148},{"c":63.53,"h":63.73,"l":63.51,"n":209,"o":63.62,"t":"2026-10-16T15:20:00Z","v":13029,"vw":63.632617},{"c":63.46,"h":63.65,"l":63.43,"n":285,"o":63.54,"t":"2026-10-16T15:25:00Z","v":21715,"vw":63.480922},{"c":63.29,"h":63.47,"l":63.28,"n":192,"o":63.46,"t":"2026-10-16T15:30:00Z","v":8192,"vw":63.382285},{"c":63.225,"h":63.41,"l":63.12,"n":245,"o":63.295,"t":"2026-10-16T15:35:00Z","v":15531,"vw":63.304971},{"c":63.155,"h":63.18,"l":63.061,"n":142,"o":63.11,"t":"2026-10-16T15:40:00Z","v":6588,"vw":63.122993},{"c":63.26,"h":63.26,"l":63.12,"n":159,"o":63.12,"t":"2026-10-16T15:45:00Z","v":6104,"vw":63.188604},{"c":63.35,"h":63.36,"l":63.185,"n":243,"o":63.2,"t":"2026-10-16T15:50:00Z","v":10055,"vw":63.269444},{"c":63.23,"h":63.31,"l":63.23,"n":182,"o":63.3,"t":"2026-10-16T15:55:00Z","v":4078,"vw":63.261308},{"c":63.26,"h":63.26,"l":63.18,"n":172,"o":63.2,"t":"2026-10-16T16:00:00Z","v":6328,"vw":63.217412},{"c":63.41,"h":63.41,"l":63.25,"n":192,"o":63.25,"t":"2026-10-16T16:05:00Z","v":6760,"vw":63.338437},{"c":63.31,"h":63.365,"l":63.19,"n":211,"o":63.365,"t":"2026-10-16T16:10:00Z","v":7061,"vw":63.261735},{"c":63.29,"h":63.38,"l":63.24,"n":105,"o":63.37,"t":"2026-10-16T16:15:00Z","v":2398,"vw":63.299716},{"c":63.21,"h":63.29,"l":63.1831,"n":93,"o":63.23,"t":"2026-10-16T16:20:00Z","v":2179,"vw":63.224842},{"c":63.34,"h":63.34,"l":63.14,"n":291,"o":63.21,"t":"2026-10-16T16:25:00Z","v":12343,"vw":63.244293},{"c":63.42,"h":63.42,"l":63.275,"n":168,"o":63.33,"t":"2026-10-16T16:30:00Z","v":4301,"vw":63.337903},{"c":63.41,"h":63.4299,"l":63.35,"n":162,"o":63.41,"t":"2026-10-16T16:35:00Z","v":5265,"vw":63.38723},{"c":63.52,"h":63.52,"l":63.405,"n":222,"o":63.42,"t":"2026-10-16T16:40:00Z","v":7097,"vw":63.465801},{"c":63.61,"h":63.68,"l":63.475,"n":238,"o":63.475,"t":"2026-10-16T16:45:00Z","v":11665,"vw":63.581532},{"c":63.63,"h":63.66,"l":63.53,"n":154,"o":63.57,"t":"2026-10-16T16:50:00Z","v":4507,"vw":63.58965},{"c":63.53,"h":63.62,"l":63.5,"n":117,"o":63.57,"t":"2026-10-16T16:55:00Z","v":5712,"vw":63.541789},{"c":63.4809,"h":63.58,"l":63.47,"n":137,"o":63.5,"t":"2026-10-16T17:00:00Z","v":4909,"vw":63.516718},{"c":63.58,"h":63.67,"l":63.55,"n":136,"o":63.55,"t":"2026-10-16T17:05:00Z","v":5708,"vw":63.623556},{"c":63.5,"h":63.61,"l":63.49,"n":60,"o":63.56,"t":"2026-10-16T17:10:00Z","v":3497,"vw":63.58},{"c":63.62,"h":63.63,"l":63.485,"n":194,"o":63.53,"t":"2026-10-16T17:15:00Z","v":8480,"vw":63.576645},{"c":63.71,"h":63.71,"l":63.59,"n":215,"o":63.61,"t":"2026-10-16T17:20:00Z","v":7957,"vw":63.648095},{"c":63.595,"h":63.7,"l":63.595,"n":113,"o":63.69,"t":"2026-10-16T17:25:00Z","v":4176,"vw":63.65441},{"c":63.63,"h":63.63,"l":63.53,"n":158,"o":63.59,"t":"2026-10-16T17:30:00Z","v":6365,"vw":63.586225},{"c":63.5,"h":63.57,"l":63.425,"n":357,"o":63.55,"t":"2026-10-16T17:35:00Z","v":21036,"vw":63.477195},{"c":63.62,"h":63.63,"l":63.465,"n":282,"o":63.51,"t":"2026-10-16T17:40:00Z","v":12678,"vw":63.565082},{"c":63.545,"h":63.6,"l":63.52,"n":161,"o":63.6,"t":"2026-10-16T17:45:00Z","v":5327,"vw":63.561293},{"c":63.405,"h":63.59,"l":63.39,"n":162,"o":63.59,"t":"2026-10-16T17:50:00Z","v":7435,"vw":63.460502},{"c":63.455,"h":63.49,"l":63.39,"n":104,"o":63.39,"t":"2026-10-16T17:55:00Z","v":5117,"vw":63.45823},{"c":63.355,"h":63.45,"l":63.35,"n":190,"o":63.42,"t":"2026-10-16T18:00:00Z","v":8114,"vw":63.41161},{"c":63.33,"h":63.38,"l":63.28,"n":160,"o":63.35,"t":"2026-10-16T18:05:00Z","v":9374,"vw":63.34234},{"c":63.48,"h":63.51,"l":63.345,"n":230,"o":63.36,"t":"2026-10-16T18:10:00Z","v":10360,"vw":63.422108},{"c":63.515,"h":63.55,"l":63.41,"n":194,"o":63.48,"t":"2026-10-16T18:15:00Z","v":12578,"vw":63.44364},{"c":63.555,"h":63.555,"l":63.48,"n":241,"o":63.54,"t":"2026-10-16T18:20:00Z","v":8795,"vw":63.501939},{"c":63.585,"h":63.61,"l":63.5,"n":166,"o":63.57,"t":"2026-10-16T18:25:00Z","v":7144,"vw":63.56487},{"c":63.51,"h":63.635,"l":63.49,"n":220,"o":63.6,"t":"2026-10-16T18:30:00Z","v":6978,"vw":63.559047},{"c":63.335,"h":63.5885,"l":63.32,"n":316,"o":63.5885,"t":"2026-10-16T18:35:00Z","v":18714,"vw":63.380826},{"c":63.59,"h":63.59,"l":63.2711,"n":385,"o":63.2711,"t":"2026-10-16T18:40:00Z","v":22381,"vw":63.367302},{"c":63.795,"h":63.91,"l":63.525,"n":464,"o":63.59,"t":"2026-10-16T18:45:00Z","v":80736,"vw":63.729167},{"c":63.805,"h":63.83,"l":63.72,"n":156,"o":63.75,"t":"2026-10-16T18:50:00Z","v":8147,"vw":63.766408},{"c":63.65,"h":63.785,"l":63.65,"n":238,"o":63.74,"t":"2026-10-16T18:55:00Z","v":8004,"vw":63.750631},{"c":63.71,"h":63.77,"l":63.65,"n":164,"o":63.77,"t":"2026-10-16T19:00:00Z","v":4247,"vw":63.691681},{"c":63.75,"h":63.85,"l":63.715,"n":282,"o":63.715,"t":"2026-10-16T19:05:00Z","v":8863,"vw":63.76876},{"c":63.81,"h":63.81,"l":63.58,"n":442,"o":63.7,"t":"2026-10-16T19:10:00Z","v":17607,"vw":63.680175},{"c":63.72,"h":63.89,"l":63.72,"n":167,"o":63.89,"t":"2026-10-16T19:15:00Z","v":5495,"vw":63.79536},{"c":63.73,"h":63.77,"l":63.72,"n":235,"o":63.72,"t":"2026-10-16T19:20:00Z","v":6159,"vw":63.748624},{"c":63.67,"h":63.78,"l":63.67,"n":243,"o":63.7,"t":"2026-10-16T19:25:00Z","v":6271,"vw":63.702422},{"c":63.83,"h":63.83,"l":63.65,"n":314,"o":63.65,"t":"2026-10-16T19:30:00Z","v":10424,"vw":63.725065},{"c":63.56,"h":63.81,"l":63.55,"n":328,"o":63.81,"t":"2026-10-16T19:35:00Z","v":13244,"vw":63.647681},{"c":63.5,"h":63.58,"l":63.44,"n":386,"o":63.55,"t":"2026-10-16T19:40:00Z","v":13925,"vw":63.51289},{"c":63.48,"h":63.62,"l":63.46,"n":393,"o":63.58,"t":"2026-10-16T19:45:00Z","v":18928,"vw":63.52478},{"c":63.58,"h":63.67,"l":63.5,"n":528,"o":63.56,"t":"2026-10-16T19:50:00Z","v":24947,"vw":63.590976},{"c":63.625,"h":63.74,"l":63.54,"n":1527,"o":63.61,"t":"2026-10-16T19:55:00Z","v":69964,"vw":63.612371},{"c":63.65,"h":63.65,"l":63.65,"n":38,"o":63.65,"t":"2026-10-16T20:00:00Z","v":171716,"vw":63.65},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-19T13:15:00Z","v":110,"vw":63.08},{"c":63.05,"h":63.58,"l":63,"n":139,"o":63.55,"t":"2026-10-19T13:30:00Z","v":10777,"vw":63.466064},{"c":62.8575,"h":63.18,"l":62.52,"n":227,"o":63,"t":"2026-10-19T13:35:00Z","v":12975,"vw":63.008178},{"c":62.865,"h":63.05,"l":62.66,"n":121,"o":62.835,"t":"2026-10-19T13:40:00Z","v":6402,"vw":62.827225},{"c":62.9362,"h":62.9673,"l":62.72,"n":76,"o":62.72,"t":"2026-10-19T13:45:00Z","v":4927,"vw":62.83831},{"c":62.86,"h":62.93,"l":62.7669,"n":70,"o":62.8,"t":"2026-10-19T13:50:00Z","v":2200,"vw":62.837378},{"c":62.8,"h":62.87,"l":62.49,"n":571,"o":62.87,"t":"2026-10-19T13:55:00Z","v":37628,"vw":62.620007},{"c":62.86,"h":62.86,"l":62.65,"n":242,"o":62.775,"t":"2026-10-19T14:00:00Z","v":11545,"vw":62.74213},{"c":62.655,"h":62.78,"l":62.495,"n":345,"o":62.73,"t":"2026-10-19T14:05:00Z","v":48216,"vw":62.62419},{"c":62.7207,"h":62.73,"l":62.665,"n":111,"o":62.73,"t":"2026-10-19T14:10:00Z","v":2702,"vw":62.705296},{"c":62.77,"h":62.9089,"l":62.59,"n":435,"o":62.67,"t":"2026-10-19T14:15:00Z","v":38995,"vw":62.693444},{"c":62.71,"h":62.71,"l":62.6062,"n":161,"o":62.68,"t":"2026-10-19T14:20:00Z","v":6681,"vw":62.662965},{"c":62.64,"h":62.74,"l":62.64,"n":108,"o":62.73,"t":"2026-10-19T14:25:00Z","v":3503,"vw":62.714918},{"c":62.69,"h":62.8042,"l":62.6012,"n":81,"o":62.6012,"t":"2026-10-19T14:30:00Z","v":3388,"vw":62.659068},{"c":62.92,"h":63.01,"l":62.62,"n":429,"o":62.7399,"t":"2026-10-19T14:35:00Z","v":17956,"vw":62.768682},{"c":62.6,"h":62.95,"l":62.6,"n":171,"o":62.82,"t":"2026-10-19T14:40:00Z","v":12728,"vw":62.873924},{"c":62.615,"h":62.67,"l":62.5755,"n":151,"o":62.615,"t":"2026-10-19T14:45:00Z","v":6265,"vw":62.614225},{"c":62.465,"h":62.615,"l":62.465,"n":105,"o":62.615,"t":"2026-10-19T14:50:00Z","v":2930,"vw":62.549071},{"c":62.525,"h":62.63,"l":62.47,"n":103,"o":62.485,"t":"2026-10-19T14:55:00Z","v":5782,"vw":62.53611},{"c":62.53,"h":62.615,"l":62.5,"n":128,"o":62.51,"t":"2026-10-19T15:00:00Z","v":6200,"vw":62.550955},{"c":62.56,"h":62.59,"l":62.5001,"n":11,"o":62.5001,"t":"2026-10-19T15:05:00Z","v":383,"vw":62.541944},{"c":62.575,"h":62.575,"l":62.55,"n":49,"o":62.555,"t":"2026-10-19T15:10:00Z","v":2472,"vw":62.568703},{"c":62.36,"h":62.575,"l":62.3,"n":368,"o":62.575,"t":"2026-10-19T15:15:00Z","v":19131,"vw":62.429544},{"c":62.41,"h":62.41,"l":62.33,"n":65,"o":62.36,"t":"2026-10-19T15:20:00Z","v":1940,"vw":62.360306},{"c":62.335,"h":62.37,"l":62.335,"n":139,"o":62.365,"t":"2026-10-19T15:25:00Z","v":2913,"vw":62.347915},{"c":62.325,"h":62.3995,"l":62.325,"n":117,"o":62.345,"t":"2026-10-19T15:30:00Z","v":2967,"vw":62.364885},{"c":62.24,"h":62.29,"l":62.235,"n":171,"o":62.29,"t":"2026-10-19T15:35:00Z","v":6592,"vw":62.255375},{"c":62.26,"h":62.31,"l":62.26,"n":137,"o":62.295,"t":"2026-10-19T15:40:00Z","v":4715,"vw":62.297903},{"c":62.24,"h":62.2705,"l":62.18,"n":84,"o":62.18,"t":"2026-10-19T15:45:00Z","v":1637,"vw":62.229742},{"c":62.245,"h":62.26,"l":62.22,"n":127,"o":62.235,"t":"2026-10-19T15:50:00Z","v":3436,"vw":62.236208},{"c":62.155,"h":62.245,"l":62.12,"n":174,"o":62.245,"t":"2026-10-19T15:55:00Z","v":4069,"vw":62.178681},{"c":62.055,"h":62.11,"l":62.03,"n":202,"o":62.11,"t":"2026-10-19T16:00:00Z","v":6471,"vw":62.069216},{"c":62.085,"h":62.15,"l":61.86,"n":296,"o":62.055,"t":"2026-10-19T16:05:00Z","v":21362,"vw":62.002508},{"c":62.03,"h":62.1691,"l":62.01,"n":158,"o":62.11,"t":"2026-10-19T16:10:00Z","v":3514,"vw":62.084355},{"c":62.005,"h":62.01,"l":61.9022,"n":120,"o":61.96,"t":"2026-10-19T16:15:00Z","v":3120,"vw":61.988394},{"c":62.075,"h":62.13,"l":62.03,"n":83,"o":62.03,"t":"2026-10-19T16:20:00Z","v":2969,"vw":62.093666},{"c":62.21,"h":62.27,"l":62.11,"n":201,"o":62.12,"t":"2026-10-19T16:25:00Z","v":6037,"vw":62.175711},{"c":62.08,"h":62.19,"l":62.0501,"n":129,"o":62.19,"t":"2026-10-19T16:30:00Z","v":2588,"vw":62.104026},{"c":62.09,"h":62.115,"l":62.07,"n":98,"o":62.115,"t":"2026-10-19T16:35:00Z","v":1936,"vw":62.094685},{"c":62.02,"h":62.075,"l":62.02,"n":156,"o":62.075,"t":"2026-10-19T16:40:00Z","v":3188,"vw":62.056813},{"c":61.99,"h":62.05,"l":61.93,"n":203,"o":62.04,"t":"2026-10-19T16:45:00Z","v":6673,"vw":62.009856},{"c":62,"h":62.03,"l":61.945,"n":80,"o":61.945,"t":"2026-10-19T16:50:00Z","v":3904,"vw":62.001031},{"c":62,"h":62.05,"l":61.94,"n":218,"o":61.965,"t":"2026-10-19T16:55:00Z","v":11294,"vw":61.993229},{"c":61.97,"h":61.985,"l":61.97,"n":94,"o":61.985,"t":"2026-10-19T17:00:00Z","v":2883,"vw":61.984211},{"c":62.05,"h":62.06,"l":61.98,"n":221,"o":61.98,"t":"2026-10-19T17:05:00Z","v":9002,"vw":62.00556},{"c":62,"h":62.04,"l":61.98,"n":96,"o":62.04,"t":"2026-10-19T17:10:00Z","v":1883,"vw":62.011667},{"c":61.835,"h":61.995,"l":61.835,"n":179,"o":61.99,"t":"2026-10-19T17:15:00Z","v":4915,"vw":61.903749},{"c":62.02,"h":62.02,"l":61.83,"n":178,"o":61.83,"t":"2026-10-19T17:20:00Z","v":8913,"vw":61.928675},{"c":62.04,"h":62.08,"l":61.995,"n":64,"o":62.03,"t":"2026-10-19T17:25:00Z","v":1779,"vw":62.030484},{"c":61.945,"h":62.045,"l":61.92,"n":218,"o":62.045,"t":"2026-10-19T17:30:00Z","v":6709,"vw":61.953459},{"c":61.9,"h":61.99,"l":61.89,"n":226,"o":61.98,"t":"2026-10-19T17:35:00Z","v":5736,"vw":61.953463},{"c":62.015,"h":62.03,"l":61.9,"n":167,"o":61.9,"t":"2026-10-19T17:40:00Z","v":4603,"vw":61.962653},{"c":61.995,"h":62.005,"l":61.995,"n":65,"o":62.005,"t":"2026-10-19T17:45:00Z","v":852,"vw":62},{"c":62.02,"h":62.02,"l":61.98,"n":116,"o":61.98,"t":"2026-10-19T17:50:00Z","v":2835,"vw":61.997041},{"c":61.96,"h":62.01,"l":61.92,"n":180,"o":62.01,"t":"2026-10-19T17:55:00Z","v":5243,"vw":61.97718},{"c":62.095,"h":62.1,"l":61.915,"n":194,"o":61.915,"t":"2026-10-19T18:00:00Z","v":7208,"vw":61.995804},{"c":62.18,"h":62.19,"l":62.07,"n":128,"o":62.11,"t":"2026-10-19T18:05:00Z","v":2640,"vw":62.132404},{"c":62.12,"h":62.18,"l":62.08,"n":124,"o":62.18,"t":"2026-10-19T18:10:00Z","v":3328,"vw":62.136634},{"c":62.02,"h":62.17,"l":62,"n":282,"o":62.17,"t":"2026-10-19T18:15:00Z","v":10536,"vw":62.057947},{"c":62.05,"h":62.07,"l":62.015,"n":164,"o":62.015,"t":"2026-10-19T18:20:00Z","v":4263,"vw":62.056738},{"c":62.08,"h":62.08,"l":62.03,"n":161,"o":62.04,"t":"2026-10-19T18:25:00Z","v":7031,"vw":62.056305},{"c":62.09,"h":62.09,"l":62.085,"n":59,"o":62.085,"t":"2026-10-19T18:30:00Z","v":1057,"vw":62.086},{"c":62.17,"h":62.21,"l":62.09,"n":147,"o":62.09,"t":"2026-10-19T18:35:00Z","v":6924,"vw":62.131967},{"c":62.14,"h":62.23,"l":62.13,"n":159,"o":62.23,"t":"2026-10-19T18:40:00Z","v":4958,"vw":62.158393},{"c":62.06,"h":62.12,"l":62.045,"n":222,"o":62.11,"t":"2026-10-19T18:45:00Z","v":5156,"vw":62.083474},{"c":62.08,"h":62.1,"l":62.03,"n":192,"o":62.05,"t":"2026-10-19T18:50:00Z","v":7295,"vw":62.06872},{"c":62.035,"h":62.075,"l":62.01,"n":199,"o":62.07,"t":"2026-10-19T18:55:00Z","v":7474,"vw":62.033665},{"c":62.04,"h":62.1,"l":61.935,"n":358,"o":62.035,"t":"2026-10-19T19:00:00Z","v":12752,"vw":61.989888},{"c":62.02,"h":62.06,"l":62.0149,"n":219,"o":62.04,"t":"2026-10-19T19:05:00Z","v":4882,"vw":62.030232},{"c":61.975,"h":62.035,"l":61.95,"n":289,"o":62.03,"t":"2026-10-19T19:10:00Z","v":15694,"vw":62.003251},{"c":61.925,"h":62.005,"l":61.9,"n":293,"o":62,"t":"2026-10-19T19:15:00Z","v":8251,"vw":61.95365},{"c":61.815,"h":61.97,"l":61.72,"n":423,"o":61.925,"t":"2026-10-19T19:20:00Z","v":20105,"vw":61.806263},{"c":61.71,"h":61.815,"l":61.66,"n":292,"o":61.815,"t":"2026-10-19T19:25:00Z","v":9709,"vw":61.735011},{"c":61.68,"h":61.75,"l":61.66,"n":367,"o":61.685,"t":"2026-10-19T19:30:00Z","v":14627,"vw":61.696266},{"c":61.69,"h":61.75,"l":61.65,"n":449,"o":61.68,"t":"2026-10-19T19:35:00Z","v":22094,"vw":61.695733},{"c":61.72,"h":61.73,"l":61.64,"n":306,"o":61.68,"t":"2026-10-19T19:40:00Z","v":10459,"vw":61.707208},{"c":61.92,"h":61.98,"l":61.7,"n":455,"o":61.72,"t":"2026-10-19T19:45:00Z","v":20481,"vw":61.842288},{"c":61.92,"h":62,"l":61.83,"n":698,"o":61.945,"t":"2026-10-19T19:50:00Z","v":29547,"vw":61.936904},{"c":62.04,"h":62.17,"l":61.94,"n":1849,"o":61.97,"t":"2026-10-19T19:55:00Z","v":94086,"vw":62.036069},{"c":62.04,"h":62.04,"l":62.015,"n":51,"o":62.015,"t":"2026-10-19T20:00:00Z","v":240068,"vw":62.039989},{"c":63.0073,"h":63.0073,"l":63.0073,"n":1,"o":63.0073,"t":"2026-10-19T23:15:00Z","v":100,"vw":63.0073},{"c":62.2,"h":62.2,"l":62.15,"n":35,"o":62.15,"t":"2026-10-20T11:10:00Z","v":900,"vw":62.16},{"c":62.525,"h":62.635,"l":62.37,"n":66,"o":62.37,"t":"2026-10-20T13:30:00Z","v":6888,"vw":62.403858},{"c":62.7,"h":62.7,"l":62.53,"n":101,"o":62.53,"t":"2026-10-20T13:35:00Z","v":7190,"vw":62.605898},{"c":62.8,"h":62.8,"l":62.47,"n":156,"o":62.74,"t":"2026-10-20T13:40:00Z","v":9679,"vw":62.62937},{"c":62.9,"h":62.96,"l":62.77,"n":119,"o":62.86,"t":"2026-10-20T13:45:00Z","v":4193,"vw":62.860583},{"c":62.915,"h":63.235,"l":62.82,"n":170,"o":62.93,"t":"2026-10-20T13:50:00Z","v":13068,"vw":63.013453},{"c":62.75,"h":62.967,"l":62.75,"n":94,"o":62.967,"t":"2026-10-20T13:55:00Z","v":3698,"vw":62.870034},{"c":62.4701,"h":62.69,"l":62.4701,"n":51,"o":62.69,"t":"2026-10-20T14:00:00Z","v":2262,"vw":62.517008},{"c":62.59,"h":62.59,"l":62.345,"n":113,"o":62.42,"t":"2026-10-20T14:05:00Z","v":5011,"vw":62.424089},{"c":62.68,"h":62.68,"l":62.58,"n":66,"o":62.6,"t":"2026-10-20T14:10:00Z","v":2734,"vw":62.605789},{"c":62.68,"h":62.75,"l":62.57,"n":116,"o":62.57,"t":"2026-10-20T14:15:00Z","v":5226,"vw":62.638261},{"c":62.6433,"h":62.755,"l":62.59,"n":84,"o":62.67,"t":"2026-10-20T14:20:00Z","v":3137,"vw":62.644164},{"c":62.395,"h":62.69,"l":62.395,"n":183,"o":62.69,"t":"2026-10-20T14:25:00Z","v":7446,"vw":62.524847},{"c":62.65,"h":62.655,"l":62.395,"n":157,"o":62.395,"t":"2026-10-20T14:30:00Z","v":6011,"vw":62.53774},{"c":62.545,"h":62.65,"l":62.545,"n":125,"o":62.65,"t":"2026-10-20T14:35:00Z","v":3908,"vw":62.569095},{"c":62.57,"h":62.57,"l":62.4511,"n":182,"o":62.545,"t":"2026-10-20T14:40:00Z","v":7756,"vw":62.52559},{"c":62.46,"h":62.56,"l":62.46,"n":141,"o":62.56,"t":"2026-10-20T14:45:00Z","v":6003,"vw":62.483918},{"c":62.38,"h":62.47,"l":62.37,"n":173,"o":62.47,"t":"2026-10-20T14:50:00Z","v":5354,"vw":62.430228},{"c":62.29,"h":62.46,"l":62.275,"n":250,"o":62.4,"t":"2026-10-20T14:55:00Z","v":8797,"vw":62.360134},{"c":62.12,"h":62.27,"l":62.12,"n":237,"o":62.21,"t":"2026-10-20T15:00:00Z","v":6947,"vw":62.185958},{"c":62.17,"h":62.17,"l":62.08,"n":160,"o":62.1,"t":"2026-10-20T15:05:00Z","v":6060,"vw":62.119159},{"c":61.83,"h":62.2,"l":61.825,"n":259,"o":62.17,"t":"2026-10-20T15:10:00Z","v":7071,"vw":61.97093},{"c":61.975,"h":62.04,"l":61.845,"n":168,"o":61.845,"t":"2026-10-20T15:15:00Z","v":11195,"vw":61.943322},{"c":62.1,"h":62.235,"l":61.955,"n":299,"o":61.955,"t":"2026-10-20T15:20:00Z","v":15772,"vw":62.072658},{"c":61.81,"h":62.01,"l":61.81,"n":182,"o":62.01,"t":"2026-10-20T15:25:00Z","v":4782,"vw":61.905866},{"c":61.81,"h":61.84,"l":61.76,"n":138,"o":61.81,"t":"2026-10-20T15:30:00Z","v":4315,"vw":61.794155},{"c":61.855,"h":61.94,"l":61.7823,"n":178,"o":61.91,"t":"2026-10-20T15:35:00Z","v":8764,"vw":61.843102},{"c":61.82,"h":61.86,"l":61.73,"n":159,"o":61.855,"t":"2026-10-20T15:40:00Z","v":5663,"vw":61.821216},{"c":61.75,"h":61.82,"l":61.75,"n":53,"o":61.82,"t":"2026-10-20T15:45:00Z","v":6786,"vw":61.816625},{"c":61.96,"h":61.96,"l":61.795,"n":135,"o":61.8,"t":"2026-10-20T15:50:00Z","v":4046,"vw":61.875793},{"c":61.84,"h":61.925,"l":61.83,"n":183,"o":61.925,"t":"2026-10-20T15:55:00Z","v":5198,"vw":61.876271},{"c":61.835,"h":61.915,"l":61.7601,"n":116,"o":61.915,"t":"2026-10-20T16:00:00Z","v":4383,"vw":61.854055},{"c":61.8511,"h":61.8511,"l":61.75,"n":27,"o":61.76,"t":"2026-10-20T16:05:00Z","v":945,"vw":61.798725},{"c":61.665,"h":61.76,"l":61.665,"n":187,"o":61.76,"t":"2026-10-20T16:10:00Z","v":6370,"vw":61.709982},{"c":61.575,"h":61.685,"l":61.535,"n":201,"o":61.65,"t":"2026-10-20T16:15:00Z","v":5345,"vw":61.620537},{"c":61.64,"h":61.64,"l":61.575,"n":506,"o":61.575,"t":"2026-10-20T16:20:00Z","v":2527,"vw":61.612609},{"c":61.71,"h":61.71,"l":61.585,"n":454,"o":61.585,"t":"2026-10-20T16:25:00Z","v":4254,"vw":61.654302},{"c":61.75,"h":61.75,"l":61.72,"n":150,"o":61.74,"t":"2026-10-20T16:30:00Z","v":2755,"vw":61.73849},{"c":61.795,"h":61.87,"l":61.6801,"n":147,"o":61.72,"t":"2026-10-20T16:35:00Z","v":4859,"vw":61.768371},{"c":61.79,"h":61.875,"l":61.73,"n":123,"o":61.875,"t":"2026-10-20T16:40:00Z","v":3591,"vw":61.796137},{"c":61.825,"h":61.825,"l":61.78,"n":85,"o":61.78,"t":"2026-10-20T16:45:00Z","v":2344,"vw":61.784408},{"c":61.73,"h":61.84,"l":61.73,"n":115,"o":61.795,"t":"2026-10-20T16:50:00Z","v":2431,"vw":61.78126},{"c":61.85,"h":61.85,"l":61.78,"n":142,"o":61.8,"t":"2026-10-20T16:55:00Z","v":3116,"vw":61.801364},{"c":61.7402,"h":61.845,"l":61.7402,"n":78,"o":61.845,"t":"2026-10-20T17:00:00Z","v":2814,"vw":61.803357},{"c":61.81,"h":61.84,"l":61.79,"n":105,"o":61.8,"t":"2026-10-20T17:05:00Z","v":2827,"vw":61.8125},{"c":61.8484,"h":61.86,"l":61.8,"n":84,"o":61.86,"t":"2026-10-20T17:10:00Z","v":2216,"vw":61.825606},{"c":61.89,"h":61.89,"l":61.81,"n":78,"o":61.86,"t":"2026-10-20T17:15:00Z","v":2191,"vw":61.846818},{"c":61.86,"h":61.89,"l":61.83,"n":146,"o":61.86,"t":"2026-10-20T17:20:00Z","v":4890,"vw":61.854369},{"c":62.11,"h":62.11,"l":61.865,"n":187,"o":61.865,"t":"2026-10-20T17:25:00Z","v":5323,"vw":61.976298},{"c":62.095,"h":62.095,"l":62.055,"n":85,"o":62.09,"t":"2026-10-20T17:30:00Z","v":1483,"vw":62.074142},{"c":62.09,"h":62.17,"l":62.045,"n":254,"o":62.05,"t":"2026-10-20T17:35:00Z","v":11522,"vw":62.099456},{"c":62.0999,"h":62.1,"l":62.01,"n":184,"o":62.1,"t":"2026-10-20T17:40:00Z","v":9228,"vw":62.04965},{"c":62.1611,"h":62.1611,"l":62,"n":152,"o":62,"t":"2026-10-20T17:45:00Z","v":5421,"vw":62.098101},{"c":62.14,"h":62.165,"l":62.07,"n":188,"o":62.09,"t":"2026-10-20T17:50:00Z","v":5232,"vw":62.112178},{"c":62.15,"h":62.22,"l":62.11,"n":151,"o":62.15,"t":"2026-10-20T17:55:00Z","v":10685,"vw":62.187344},{"c":62.18,"h":62.19,"l":62.13,"n":153,"o":62.17,"t":"2026-10-20T18:00:00Z","v":3769,"vw":62.166712},{"c":62.105,"h":62.17,"l":62.06,"n":201,"o":62.17,"t":"2026-10-20T18:05:00Z","v":7714,"vw":62.136712},{"c":62.055,"h":62.065,"l":62.05,"n":56,"o":62.05,"t":"2026-10-20T18:10:00Z","v":1184,"vw":62.055},{"c":61.99,"h":62.055,"l":61.99,"n":98,"o":62.055,"t":"2026-10-20T18:15:00Z","v":4980,"vw":62.016656},{"c":61.9601,"h":62.03,"l":61.96,"n":192,"o":61.97,"t":"2026-10-20T18:20:00Z","v":10728,"vw":61.990177},{"c":61.96,"h":61.96,"l":61.96,"n":26,"o":61.96,"t":"2026-10-20T18:25:00Z","v":206,"vw":61.96},{"c":61.945,"h":61.98,"l":61.93,"n":169,"o":61.96,"t":"2026-10-20T18:30:00Z","v":4677,"vw":61.95939},{"c":61.98,"h":62.01,"l":61.96,"n":42,"o":61.98,"t":"2026-10-20T18:35:00Z","v":817,"vw":61.980877},{"c":61.95,"h":62,"l":61.95,"n":114,"o":61.95,"t":"2026-10-20T18:40:00Z","v":5677,"vw":61.975834},{"c":61.95,"h":61.96,"l":61.92,"n":168,"o":61.94,"t":"2026-10-20T18:45:00Z","v":4160,"vw":61.930079},{"c":62.01,"h":62.01,"l":61.93,"n":137,"o":61.97,"t":"2026-10-20T18:50:00Z","v":4306,"vw":61.970581},{"c":61.975,"h":62.005,"l":61.95,"n":153,"o":61.98,"t":"2026-10-20T18:55:00Z","v":6642,"vw":61.978379},{"c":61.89,"h":61.99,"l":61.88,"n":183,"o":61.99,"t":"2026-10-20T19:00:00Z","v":6965,"vw":61.933431},{"c":61.825,"h":61.895,"l":61.825,"n":139,"o":61.895,"t":"2026-10-20T19:05:00Z","v":4299,"vw":61.853411},{"c":61.82,"h":61.88,"l":61.8,"n":288,"o":61.81,"t":"2026-10-20T19:10:00Z","v":15600,"vw":61.820456},{"c":61.93,"h":61.93,"l":61.82,"n":193,"o":61.82,"t":"2026-10-20T19:15:00Z","v":5802,"vw":61.879918},{"c":61.85,"h":61.95,"l":61.82,"n":232,"o":61.915,"t":"2026-10-20T19:20:00Z","v":7982,"vw":61.876091},{"c":61.84,"h":61.855,"l":61.82,"n":168,"o":61.84,"t":"2026-10-20T19:25:00Z","v":4462,"vw":61.840344},{"c":61.85,"h":61.86,"l":61.805,"n":219,"o":61.83,"t":"2026-10-20T19:30:00Z","v":7875,"vw":61.832967},{"c":61.879,"h":61.879,"l":61.81,"n":268,"o":61.855,"t":"2026-10-20T19:35:00Z","v":9507,"vw":61.833569},{"c":61.93,"h":61.93,"l":61.845,"n":275,"o":61.845,"t":"2026-10-20T19:40:00Z","v":8824,"vw":61.893762},{"c":61.92,"h":61.96,"l":61.9,"n":324,"o":61.91,"t":"2026-10-20T19:45:00Z","v":11941,"vw":61.922058},{"c":61.455,"h":61.91,"l":61.455,"n":882,"o":61.88,"t":"2026-10-20T19:50:00Z","v":43918,"vw":61.693621},{"c":61.73,"h":61.775,"l":61.45,"n":1856,"o":61.47,"t":"2026-10-20T19:55:00Z","v":110703,"vw":61.703638},{"c":61.72,"h":61.72,"l":61.72,"n":54,"o":61.72,"t":"2026-10-20T20:00:00Z","v":441161,"vw":61.72},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-10-20T22:35:00Z","v":1000,"vw":62},{"c":61.6,"h":61.6,"l":61.6,"n":11,"o":61.6,"t":"2026-10-21T08:00:00Z","v":190,"vw":61.6},{"c":61.17,"h":61.3,"l":61.05,"n":133,"o":61.05,"t":"2026-10-21T13:30:00Z","v":15933,"vw":61.158099},{"c":61.03,"h":61.255,"l":61.03,"n":197,"o":61.255,"t":"2026-10-21T13:35:00Z","v":5755,"vw":61.132677},{"c":61.115,"h":61.16,"l":60.9205,"n":211,"o":61.16,"t":"2026-10-21T13:40:00Z","v":8822,"vw":61.016561},{"c":61.26,"h":61.26,"l":61.13,"n":88,"o":61.13,"t":"2026-10-21T13:45:00Z","v":1274,"vw":61.201429},{"c":61.69,"h":61.69,"l":61.28,"n":269,"o":61.28,"t":"2026-10-21T13:50:00Z","v":10563,"vw":61.451905},{"c":61.7,"h":61.7,"l":61.53,"n":111,"o":61.68,"t":"2026-10-21T13:55:00Z","v":3026,"vw":61.602494},{"c":61.64,"h":61.83,"l":61.58,"n":198,"o":61.705,"t":"2026-10-21T14:00:00Z","v":12291,"vw":61.714694},{"c":61.5,"h":61.61,"l":61.39,"n":126,"o":61.61,"t":"2026-10-21T14:05:00Z","v":3383,"vw":61.51596},{"c":61.21,"h":61.5921,"l":61.21,"n":145,"o":61.515,"t":"2026-10-21T14:10:00Z","v":4525,"vw":61.515574},{"c":60.98,"h":61.29,"l":60.89,"n":235,"o":61.27,"t":"2026-10-21T14:15:00Z","v":9121,"vw":61.0001},{"c":60.89,"h":60.995,"l":60.89,"n":134,"o":60.97,"t":"2026-10-21T14:20:00Z","v":5242,"vw":60.929103},{"c":60.865,"h":60.96,"l":60.74,"n":243,"o":60.76,"t":"2026-10-21T14:25:00Z","v":9320,"vw":60.849093},{"c":60.99,"h":61.01,"l":60.89,"n":118,"o":60.9,"t":"2026-10-21T14:30:00Z","v":5766,"vw":60.919438},{"c":61.04,"h":61.06,"l":60.935,"n":134,"o":61.02,"t":"2026-10-21T14:35:00Z","v":4304,"vw":61.003438},{"c":60.96,"h":61.03,"l":60.96,"n":46,"o":61.03,"t":"2026-10-21T14:40:00Z","v":964,"vw":60.9875},{"c":61.115,"h":61.17,"l":60.95,"n":236,"o":60.985,"t":"2026-10-21T14:45:00Z","v":8212,"vw":61.033016},{"c":61.065,"h":61.16,"l":61.03,"n":228,"o":61.05,"t":"2026-10-21T14:50:00Z","v":20443,"vw":61.102604},{"c":61.11,"h":61.17,"l":61.03,"n":294,"o":61.07,"t":"2026-10-21T14:55:00Z","v":28642,"vw":61.099667},{"c":60.97,"h":61.095,"l":60.89,"n":230,"o":61.095,"t":"2026-10-21T15:00:00Z","v":7770,"vw":60.993621},{"c":60.95,"h":60.955,"l":60.87,"n":131,"o":60.955,"t":"2026-10-21T15:05:00Z","v":5034,"vw":60.908537},{"c":61.015,"h":61.065,"l":60.8801,"n":157,"o":60.8801,"t":"2026-10-21T15:10:00Z","v":11107,"vw":60.978319},{"c":61,"h":61.09,"l":60.9201,"n":127,"o":61.09,"t":"2026-10-21T15:15:00Z","v":5508,"vw":61.012567},{"c":61.16,"h":61.17,"l":61.01,"n":330,"o":61.09,"t":"2026-10-21T15:20:00Z","v":13895,"vw":61.109041},{"c":61.14,"h":61.17,"l":61.08,"n":150,"o":61.16,"t":"2026-10-21T15:25:00Z","v":8115,"vw":61.134235},{"c":61.1,"h":61.19,"l":61.065,"n":156,"o":61.18,"t":"2026-10-21T15:30:00Z","v":6383,"vw":61.125989},{"c":61.045,"h":61.13,"l":61.01,"n":106,"o":61.13,"t":"2026-10-21T15:35:00Z","v":3040,"vw":61.042839},{"c":60.92,"h":61.07,"l":60.9,"n":140,"o":61.07,"t":"2026-10-21T15:40:00Z","v":2750,"vw":60.968404},{"c":60.9,"h":60.97,"l":60.9,"n":101,"o":60.94,"t":"2026-10-21T15:45:00Z","v":2120,"vw":60.943361},{"c":60.88,"h":60.93,"l":60.88,"n":130,"o":60.905,"t":"2026-10-21T15:50:00Z","v":5143,"vw":60.915149},{"c":60.865,"h":60.9,"l":60.85,"n":111,"o":60.85,"t":"2026-10-21T15:55:00Z","v":2404,"vw":60.867226},{"c":60.84,"h":60.9,"l":60.84,"n":150,"o":60.865,"t":"2026-10-21T16:00:00Z","v":3760,"vw":60.881672},{"c":60.89,"h":60.89,"l":60.84,"n":85,"o":60.84,"t":"2026-10-21T16:05:00Z","v":2257,"vw":60.865375},{"c":60.955,"h":60.955,"l":60.865,"n":139,"o":60.865,"t":"2026-10-21T16:10:00Z","v":5738,"vw":60.915886},{"c":60.9,"h":60.97,"l":60.87,"n":132,"o":60.97,"t":"2026-10-21T16:15:00Z","v":4387,"vw":60.926357},{"c":61,"h":61,"l":60.86,"n":175,"o":60.87,"t":"2026-10-21T16:20:00Z","v":4493,"vw":60.9076},{"c":60.95,"h":60.95,"l":60.95,"n":36,"o":60.95,"t":"2026-10-21T16:25:00Z","v":569,"vw":60.95},{"c":60.91,"h":60.95,"l":60.88,"n":94,"o":60.95,"t":"2026-10-21T16:30:00Z","v":2667,"vw":60.911515},{"c":60.9,"h":60.94,"l":60.8458,"n":87,"o":60.93,"t":"2026-10-21T16:35:00Z","v":3351,"vw":60.90468},{"c":60.74,"h":60.87,"l":60.74,"n":155,"o":60.87,"t":"2026-10-21T16:40:00Z","v":4650,"vw":60.786029},{"c":60.805,"h":60.85,"l":60.765,"n":162,"o":60.765,"t":"2026-10-21T16:45:00Z","v":5601,"vw":60.802414},{"c":60.77,"h":60.77,"l":60.77,"n":26,"o":60.77,"t":"2026-10-21T16:50:00Z","v":411,"vw":60.77},{"c":60.81,"h":60.84,"l":60.79,"n":65,"o":60.84,"t":"2026-10-21T16:55:00Z","v":2161,"vw":60.807821},{"c":60.685,"h":60.79,"l":60.67,"n":213,"o":60.79,"t":"2026-10-21T17:00:00Z","v":6888,"vw":60.724263},{"c":60.685,"h":60.7199,"l":60.65,"n":155,"o":60.66,"t":"2026-10-21T17:05:00Z","v":9101,"vw":60.681171},{"c":60.565,"h":60.69,"l":60.56,"n":186,"o":60.66,"t":"2026-10-21T17:10:00Z","v":5992,"vw":60.624951},{"c":60.6095,"h":60.6095,"l":60.565,"n":110,"o":60.565,"t":"2026-10-21T17:15:00Z","v":2352,"vw":60.58295},{"c":60.68,"h":60.68,"l":60.605,"n":157,"o":60.61,"t":"2026-10-21T17:20:00Z","v":3941,"vw":60.631256},{"c":60.65,"h":60.67,"l":60.62,"n":109,"o":60.64,"t":"2026-10-21T17:25:00Z","v":3881,"vw":60.65022},{"c":60.625,"h":60.645,"l":60.605,"n":175,"o":60.62,"t":"2026-10-21T17:30:00Z","v":5958,"vw":60.623591},{"c":60.66,"h":60.6899,"l":60.635,"n":123,"o":60.65,"t":"2026-10-21T17:35:00Z","v":3376,"vw":60.657962},{"c":60.76,"h":60.78,"l":60.69,"n":174,"o":60.69,"t":"2026-10-21T17:40:00Z","v":5062,"vw":60.726862},{"c":60.76,"h":60.78,"l":60.62,"n":220,"o":60.73,"t":"2026-10-21T17:45:00Z","v":6991,"vw":60.716921},{"c":60.76,"h":60.76,"l":60.73,"n":52,"o":60.73,"t":"2026-10-21T17:50:00Z","v":1705,"vw":60.745083},{"c":60.86,"h":60.86,"l":60.74,"n":196,"o":60.78,"t":"2026-10-21T17:55:00Z","v":5280,"vw":60.793081},{"c":60.84,"h":60.895,"l":60.84,"n":117,"o":60.86,"t":"2026-10-21T18:00:00Z","v":4077,"vw":60.863691},{"c":60.7,"h":60.83,"l":60.675,"n":170,"o":60.83,"t":"2026-10-21T18:05:00Z","v":8297,"vw":60.760721},{"c":60.735,"h":60.765,"l":60.73,"n":133,"o":60.74,"t":"2026-10-21T18:10:00Z","v":5063,"vw":60.743563},{"c":60.76,"h":60.76,"l":60.68,"n":100,"o":60.74,"t":"2026-10-21T18:15:00Z","v":3214,"vw":60.7273},{"c":60.67,"h":60.7201,"l":60.67,"n":127,"o":60.7201,"t":"2026-10-21T18:20:00Z","v":3669,"vw":60.710716},{"c":60.62,"h":60.66,"l":60.615,"n":112,"o":60.66,"t":"2026-10-21T18:25:00Z","v":5041,"vw":60.635844},{"c":60.63,"h":60.63,"l":60.575,"n":148,"o":60.62,"t":"2026-10-21T18:30:00Z","v":5231,"vw":60.597501},{"c":60.57,"h":60.61,"l":60.57,"n":84,"o":60.595,"t":"2026-10-21T18:35:00Z","v":3976,"vw":60.588427},{"c":60.55,"h":60.575,"l":60.51,"n":200,"o":60.575,"t":"2026-10-21T18:40:00Z","v":8503,"vw":60.531796},{"c":60.39,"h":60.555,"l":60.39,"n":209,"o":60.555,"t":"2026-10-21T18:45:00Z","v":7135,"vw":60.513747},{"c":60.4,"h":60.42,"l":60.35,"n":169,"o":60.415,"t":"2026-10-21T18:50:00Z","v":6023,"vw":60.394499},{"c":60.33,"h":60.37,"l":60.32,"n":122,"o":60.37,"t":"2026-10-21T18:55:00Z","v":4999,"vw":60.339346},{"c":60.17,"h":60.32,"l":60.145,"n":395,"o":60.31,"t":"2026-10-21T19:00:00Z","v":15496,"vw":60.261797},{"c":60.21,"h":60.31,"l":60.13,"n":556,"o":60.13,"t":"2026-10-21T19:05:00Z","v":41842,"vw":60.223431},{"c":60.43,"h":60.43,"l":60.2,"n":366,"o":60.23,"t":"2026-10-21T19:10:00Z","v":19906,"vw":60.299016},{"c":60.51,"h":60.62,"l":60.46,"n":555,"o":60.46,"t":"2026-10-21T19:15:00Z","v":38305,"vw":60.565373},{"c":60.575,"h":60.67,"l":60.56,"n":327,"o":60.5725,"t":"2026-10-21T19:20:00Z","v":13947,"vw":60.615603},{"c":60.67,"h":60.67,"l":60.445,"n":460,"o":60.575,"t":"2026-10-21T19:25:00Z","v":24556,"vw":60.56227},{"c":60.615,"h":60.67,"l":60.51,"n":408,"o":60.665,"t":"2026-10-21T19:30:00Z","v":21049,"vw":60.592898},{"c":60.76,"h":60.78,"l":60.615,"n":389,"o":60.615,"t":"2026-10-21T19:35:00Z","v":16974,"vw":60.727251},{"c":60.77,"h":60.89,"l":60.6726,"n":479,"o":60.77,"t":"2026-10-21T19:40:00Z","v":24241,"vw":60.809156},{"c":60.68,"h":60.775,"l":60.67,"n":306,"o":60.72,"t":"2026-10-21T19:45:00Z","v":16184,"vw":60.727006},{"c":60.66,"h":60.82,"l":60.57,"n":662,"o":60.7,"t":"2026-10-21T19:50:00Z","v":30254,"vw":60.691679},{"c":60.615,"h":60.7,"l":60.57,"n":1531,"o":60.62,"t":"2026-10-21T19:55:00Z","v":80196,"vw":60.624406},{"c":60.61,"h":60.61,"l":60.61,"n":44,"o":60.61,"t":"2026-10-21T20:00:00Z","v":174495,"vw":60.61},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-21T20:15:00Z","v":255,"vw":60.75},{"c":60.61,"h":60.61,"l":60.61,"n":2,"o":60.61,"t":"2026-10-21T20:35:00Z","v":590,"vw":60.61},{"c":61.1,"h":61.1,"l":60.71,"n":14,"o":60.72,"t":"2026-10-22T12:15:00Z","v":513,"vw":60.843333},{"c":61.3625,"h":61.3625,"l":61.02,"n":121,"o":61.2,"t":"2026-10-22T13:30:00Z","v":10677,"vw":61.211186},{"c":61.535,"h":61.535,"l":61.12,"n":109,"o":61.37,"t":"2026-10-22T13:35:00Z","v":5035,"vw":61.40247},{"c":61.69,"h":61.7,"l":61.52,"n":73,"o":61.59,"t":"2026-10-22T13:40:00Z","v":3747,"vw":61.591536},{"c":61.84,"h":61.97,"l":61.69,"n":158,"o":61.69,"t":"2026-10-22T13:45:00Z","v":7835,"vw":61.818671},{"c":61.49,"h":61.99,"l":61.42,"n":155,"o":61.84,"t":"2026-10-22T13:50:00Z","v":7514,"vw":61.764502},{"c":61.76,"h":61.82,"l":61.51,"n":125,"o":61.655,"t":"2026-10-22T13:55:00Z","v":9797,"vw":61.701215},{"c":61.895,"h":62,"l":61.77,"n":164,"o":61.77,"t":"2026-10-22T14:00:00Z","v":11916,"vw":61.930561},{"c":61.935,"h":61.97,"l":61.8,"n":190,"o":61.97,"t":"2026-10-22T14:05:00Z","v":8044,"vw":61.875806},{"c":62.09,"h":62.095,"l":61.91,"n":177,"o":61.97,"t":"2026-10-22T14:10:00Z","v":6939,"vw":61.988866},{"c":62.23,"h":62.35,"l":62.15,"n":132,"o":62.19,"t":"2026-10-22T14:15:00Z","v":3383,"vw":62.281217},{"c":62.57,"h":62.64,"l":62.405,"n":228,"o":62.434,"t":"2026-10-22T14:20:00Z","v":12355,"vw":62.528291},{"c":62.36,"h":62.66,"l":62.29,"n":149,"o":62.66,"t":"2026-10-22T14:25:00Z","v":5740,"vw":62.407975},{"c":62.3,"h":62.47,"l":62.3,"n":146,"o":62.355,"t":"2026-10-22T14:30:00Z","v":6854,"vw":62.401432},{"c":62.41,"h":62.44,"l":62.28,"n":176,"o":62.325,"t":"2026-10-22T14:35:00Z","v":4885,"vw":62.359375},{"c":62.26,"h":62.39,"l":62.25,"n":158,"o":62.36,"t":"2026-10-22T14:40:00Z","v":8150,"vw":62.290181},{"c":62.3101,"h":62.48,"l":62.26,"n":114,"o":62.26,"t":"2026-10-22T14:45:00Z","v":5758,"vw":62.375147},{"c":62.79,"h":62.8,"l":62.4,"n":363,"o":62.4,"t":"2026-10-22T14:50:00Z","v":26340,"vw":62.572869},{"c":62.93,"h":62.99,"l":62.77,"n":253,"o":62.77,"t":"2026-10-22T14:55:00Z","v":14468,"vw":62.873759},{"c":63.4,"h":63.4,"l":62.81,"n":272,"o":62.92,"t":"2026-10-22T15:00:00Z","v":13261,"vw":62.986538},{"c":63.5399,"h":63.5399,"l":63.07,"n":467,"o":63.31,"t":"2026-10-22T15:05:00Z","v":16489,"vw":63.346624},{"c":63.8482,"h":63.89,"l":63.5079,"n":252,"o":63.5079,"t":"2026-10-22T15:10:00Z","v":16280,"vw":63.667886},{"c":63.615,"h":63.88,"l":63.575,"n":266,"o":63.82,"t":"2026-10-22T15:15:00Z","v":12147,"vw":63.74357},{"c":64.14,"h":64.165,"l":63.67,"n":387,"o":63.7,"t":"2026-10-22T15:20:00Z","v":17197,"vw":63.899318},{"c":64.1,"h":64.21,"l":64.045,"n":249,"o":64.13,"t":"2026-10-22T15:25:00Z","v":9848,"vw":64.118456},{"c":64.17,"h":64.295,"l":63.98,"n":336,"o":64.12,"t":"2026-10-22T15:30:00Z","v":20762,"vw":64.095987},{"c":64.3,"h":64.31,"l":64.06,"n":298,"o":64.11,"t":"2026-10-22T15:35:00Z","v":12859,"vw":64.173623},{"c":64.28,"h":64.32,"l":64.165,"n":199,"o":64.31,"t":"2026-10-22T15:40:00Z","v":8345,"vw":64.250173},{"c":64.48,"h":64.48,"l":64.2,"n":303,"o":64.25,"t":"2026-10-22T15:45:00Z","v":15115,"vw":64.345101},{"c":64.26,"h":64.49,"l":64.25,"n":201,"o":64.45,"t":"2026-10-22T15:50:00Z","v":5462,"vw":64.348439},{"c":64.32,"h":64.365,"l":64.125,"n":200,"o":64.23,"t":"2026-10-22T15:55:00Z","v":7356,"vw":64.242968},{"c":64.41,"h":64.43,"l":64.2251,"n":241,"o":64.32,"t":"2026-10-22T16:00:00Z","v":10058,"vw":64.318844},{"c":64.11,"h":64.3501,"l":64.11,"n":212,"o":64.3501,"t":"2026-10-22T16:05:00Z","v":4789,"vw":64.257919},{"c":64.1,"h":64.17,"l":64.07,"n":215,"o":64.08,"t":"2026-10-22T16:10:00Z","v":8940,"vw":64.111982},{"c":64.09,"h":64.19,"l":64.0301,"n":171,"o":64.11,"t":"2026-10-22T16:15:00Z","v":7155,"vw":64.133771},{"c":64.0301,"h":64.095,"l":64.03,"n":133,"o":64.095,"t":"2026-10-22T16:20:00Z","v":2935,"vw":64.075955},{"c":63.875,"h":64.09,"l":63.77,"n":325,"o":64.09,"t":"2026-10-22T16:25:00Z","v":15925,"vw":63.867997},{"c":63.99,"h":64.05,"l":63.8771,"n":132,"o":63.885,"t":"2026-10-22T16:30:00Z","v":2733,"vw":63.956738},{"c":64.03,"h":64.095,"l":63.94,"n":161,"o":64,"t":"2026-10-22T16:35:00Z","v":5183,"vw":64.026044},{"c":64.035,"h":64.125,"l":63.87,"n":349,"o":64.09,"t":"2026-10-22T16:40:00Z","v":17246,"vw":64.030022},{"c":63.955,"h":64.1,"l":63.88,"n":252,"o":64.05,"t":"2026-10-22T16:45:00Z","v":31862,"vw":63.961177},{"c":64.07,"h":64.12,"l":63.955,"n":243,"o":63.955,"t":"2026-10-22T16:50:00Z","v":10432,"vw":64.035468},{"c":64.065,"h":64.2,"l":64.04,"n":221,"o":64.14,"t":"2026-10-22T16:55:00Z","v":8673,"vw":64.106574},{"c":63.895,"h":64.05,"l":63.845,"n":169,"o":64.05,"t":"2026-10-22T17:00:00Z","v":3720,"vw":63.954412},{"c":63.86,"h":63.93,"l":63.845,"n":136,"o":63.86,"t":"2026-10-22T17:05:00Z","v":4680,"vw":63.883578},{"c":63.895,"h":63.97,"l":63.81,"n":233,"o":63.89,"t":"2026-10-22T17:10:00Z","v":10864,"vw":63.867331},{"c":63.735,"h":63.91,"l":63.7001,"n":332,"o":63.91,"t":"2026-10-22T17:15:00Z","v":24174,"vw":63.814873},{"c":63.75,"h":63.77,"l":63.57,"n":269,"o":63.765,"t":"2026-10-22T17:20:00Z","v":17137,"vw":63.689836},{"c":63.64,"h":63.69,"l":63.505,"n":234,"o":63.69,"t":"2026-10-22T17:25:00Z","v":8758,"vw":63.598218},{"c":63.695,"h":63.76,"l":63.645,"n":144,"o":63.645,"t":"2026-10-22T17:30:00Z","v":4244,"vw":63.701278},{"c":63.69,"h":63.77,"l":63.66,"n":166,"o":63.69,"t":"2026-10-22T17:35:00Z","v":5197,"vw":63.717524},{"c":63.91,"h":63.91,"l":63.685,"n":203,"o":63.69,"t":"2026-10-22T17:40:00Z","v":7051,"vw":63.761079},{"c":63.83,"h":63.92,"l":63.83,"n":137,"o":63.835,"t":"2026-10-22T17:45:00Z","v":4874,"vw":63.86477},{"c":63.905,"h":63.92,"l":63.82,"n":149,"o":63.82,"t":"2026-10-22T17:50:00Z","v":5247,"vw":63.871762},{"c":64.16,"h":64.1799,"l":63.89,"n":232,"o":63.93,"t":"2026-10-22T17:55:00Z","v":7310,"vw":64.047693},{"c":63.96,"h":64.205,"l":63.96,"n":374,"o":64.14,"t":"2026-10-22T18:00:00Z","v":23878,"vw":64.084687},{"c":63.93,"h":64.005,"l":63.905,"n":176,"o":63.92,"t":"2026-10-22T18:05:00Z","v":7485,"vw":63.944834},{"c":64.135,"h":64.2,"l":63.86,"n":250,"o":63.89,"t":"2026-10-22T18:10:00Z","v":50312,"vw":64.003896},{"c":64.09,"h":64.2,"l":64,"n":212,"o":64.2,"t":"2026-10-22T18:15:00Z","v":9300,"vw":64.123626},{"c":64,"h":64.05,"l":63.98,"n":202,"o":64.05,"t":"2026-10-22T18:20:00Z","v":8013,"vw":64.01216},{"c":63.875,"h":63.99,"l":63.78,"n":299,"o":63.94,"t":"2026-10-22T18:25:00Z","v":15358,"vw":63.903464},{"c":64.1221,"h":64.25,"l":63.85,"n":309,"o":63.87,"t":"2026-10-22T18:30:00Z","v":13870,"vw":64.049485},{"c":64.16,"h":64.16,"l":63.9175,"n":360,"o":64.11,"t":"2026-10-22T18:35:00Z","v":13487,"vw":64.050671},{"c":63.85,"h":64.21,"l":63.85,"n":138,"o":64.21,"t":"2026-10-22T18:40:00Z","v":5109,"vw":64.040782},{"c":63.95,"h":64.02,"l":63.875,"n":188,"o":63.89,"t":"2026-10-22T18:45:00Z","v":5018,"vw":63.936477},{"c":63.98,"h":64,"l":63.89,"n":171,"o":63.9303,"t":"2026-10-22T18:50:00Z","v":4156,"vw":63.949055},{"c":64.2,"h":64.2,"l":63.94,"n":347,"o":63.98,"t":"2026-10-22T18:55:00Z","v":11676,"vw":64.05923},{"c":64.075,"h":64.25,"l":64.075,"n":281,"o":64.2,"t":"2026-10-22T19:00:00Z","v":10650,"vw":64.188446},{"c":64,"h":64.16,"l":64,"n":229,"o":64.08,"t":"2026-10-22T19:05:00Z","v":7339,"vw":64.071061},{"c":63.875,"h":64.02,"l":63.81,"n":355,"o":63.995,"t":"2026-10-22T19:10:00Z","v":10149,"vw":63.93652},{"c":63.94,"h":63.965,"l":63.82,"n":232,"o":63.8922,"t":"2026-10-22T19:15:00Z","v":7455,"vw":63.903384},{"c":63.865,"h":63.91,"l":63.86,"n":232,"o":63.9,"t":"2026-10-22T19:20:00Z","v":7224,"vw":63.888428},{"c":63.725,"h":63.865,"l":63.68,"n":289,"o":63.865,"t":"2026-10-22T19:25:00Z","v":9793,"vw":63.757802},{"c":63.695,"h":63.7,"l":63.455,"n":481,"o":63.7,"t":"2026-10-22T19:30:00Z","v":19354,"vw":63.610703},{"c":63.74,"h":63.77,"l":63.68,"n":279,"o":63.69,"t":"2026-10-22T19:35:00Z","v":8013,"vw":63.732705},{"c":63.71,"h":63.8,"l":63.71,"n":437,"o":63.74,"t":"2026-10-22T19:40:00Z","v":18208,"vw":63.755837},{"c":63.835,"h":63.86,"l":63.63,"n":458,"o":63.72,"t":"2026-10-22T19:45:00Z","v":19102,"vw":63.730442},{"c":63.64,"h":63.98,"l":63.64,"n":767,"o":63.87,"t":"2026-10-22T19:50:00Z","v":34441,"vw":63.869418},{"c":63.85,"h":63.88,"l":63.74,"n":1788,"o":63.74,"t":"2026-10-22T19:55:00Z","v":99231,"vw":63.840811},{"c":63.83,"h":63.83,"l":63.83,"n":50,"o":63.83,"t":"2026-10-22T20:00:00Z","v":286511,"vw":63.83}],"history":[{"c":91.16,"h":93.305,"l":90.85,"n":12261,"o":92.98,"t":"2024-10-21T04:00:00Z","v":598805,"vw":91.341838},{"c":88.56,"h":90.96,"l":87.78,"n":16100,"o":90.76,"t":"2024-10-22T04:00:00Z","v":776579,"vw":88.726878},{"c":88.46,"h":89.63,"l":86.85,"n":13016,"o":88.61,"t":"2024-10-23T04:00:00Z","v":843397,"vw":88.456507},{"c":90.17,"h":90.815,"l":88.0547,"n":9803,"o":88.22,"t":"2024-10-24T04:00:00Z","v":568813,"vw":89.869013},{"c":89.43,"h":90.55,"l":89.25,"n":8805,"o":90.4,"t":"2024-10-25T04:00:00Z","v":322608,"vw":89.588919},{"c":90.16,"h":90.91,"l":89.61,"n":10205,"o":89.96,"t":"2024-10-28T04:00:00Z","v":445658,"vw":90.229561},{"c":90.2,"h":90.88,"l":89.24,"n":10715,"o":89.8,"t":"2024-10-29T04:00:00Z","v":405183,"vw":90.026609},{"c":89,"h":89.795,"l":88.561,"n":8464,"o":89.4,"t":"2024-10-30T04:00:00Z","v":315559,"vw":89.08838},{"c":87.78,"h":90.21,"l":87.7,"n":8678,"o":89.2,"t":"2024-10-31T04:00:00Z","v":327820,"vw":88.413286},{"c":87.11,"h":88.45,"l":86.15,"n":10492,"o":88.09,"t":"2024-11-01T04:00:00Z","v":434844,"vw":86.991187},{"c":87.31,"h":88.49,"l":86.7713,"n":9513,"o":87.11,"t":"2024-11-04T05:00:00Z","v":406779,"vw":87.415689},{"c":88.71,"h":88.89,"l":87.06,"n":9969,"o":87.48,"t":"2024-11-05T05:00:00Z","v":367430,"vw":88.28764},{"c":90.71,"h":92.75,"l":89.98,"n":15727,"o":91,"t":"2024-11-06T05:00:00Z","v":659401,"vw":91.106603},{"c":89.37,"h":90.96,"l":87.85,"n":12036,"o":90.48,"t":"2024-11-07T05:00:00Z","v":439813,"vw":89.570986},{"c":90.95,"h":91.78,"l":89.5579,"n":11588,"o":89.71,"t":"2024-11-08T05:00:00Z","v":636268,"vw":91.099711},{"c":91.03,"h":92.8,"l":90.8201,"n":11574,"o":91.43,"t":"2024-11-11T05:00:00Z","v":338715,"vw":91.311149},{"c":92.86,"h":93.17,"l":90.745,"n":11302,"o":91.09,"t":"2024-11-12T05:00:00Z","v":451986,"vw":92.535826},{"c":91.29,"h":93.12,"l":91.2,"n":9946,"o":92.94,"t":"2024-11-13T05:00:00Z","v":379341,"vw":91.639509},{"c":90.44,"h":92.02,"l":89.15,"n":10395,"o":91.29,"t":"2024-11-14T05:00:00Z","v":363190,"vw":90.293624},{"c":90.43,"h":91.88,"l":89.01,"n":10947,"o":90.44,"t":"2024-11-15T05:00:00Z","v":407799,"vw":90.677039},{"c":93.97,"h":94.96,"l":91.19,"n":15838,"o":91.19,"t":"2024-11-18T05:00:00Z","v":594374,"vw":93.764519},{"c":95.14,"h":96.0197,"l":93.01,"n":11567,"o":93.52,"t":"2024-11-19T05:00:00Z","v":486981,"vw":94.760454},{"c":94.78,"h":96,"l":94.2,"n":8504,"o":94.69,"t":"2024-11-20T05:00:00Z","v":379984,"vw":94.825474},{"c":95.78,"h":96.5,"l":94.07,"n":8840,"o":94.95,"t":"2024-11-21T05:00:00Z","v":263865,"vw":95.705094},{"c":95.96,"h":96.63,"l":95.05,"n":11242,"o":96.03,"t":"2024-11-22T05:00:00Z","v":379987,"vw":95.911707},{"c":96.49,"h":99.625,"l":95.865,"n":14932,"o":98.02,"t":"2024-11-25T05:00:00Z","v":707695,"vw":96.779875},{"c":96.62,"h":97.56,"l":95.635,"n":10500,"o":96.47,"t":"2024-11-26T05:00:00Z","v":504840,"vw":96.614306},{"c":97.15,"h":98.48,"l":96.8,"n":8841,"o":97,"t":"2024-11-27T05:00:00Z","v":339524,"vw":97.224185},{"c":97.61,"h":98.9,"l":97,"n":5320,"o":98.04,"t":"2024-11-29T05:00:00Z","v":173715,"vw":97.63279},{"c":98.14,"h":98.4999,"l":96.64,"n":12974,"o":97.82,"t":"2024-12-02T05:00:00Z","v":432690,"vw":97.935882},{"c":98.64,"h":100.865,"l":97.71,"n":10331,"o":99,"t":"2024-12-03T05:00:00Z","v":348924,"vw":98.762652},{"c":97.25,"h":98.69,"l":96.33,"n":10319,"o":98.54,"t":"2024-12-04T05:00:00Z","v":496858,"vw":97.11529},{"c":97.3,"h":98.225,"l":95.6,"n":10138,"o":97.33,"t":"2024-12-05T05:00:00Z","v":382255,"vw":97.325666},{"c":99.22,"h":99.61,"l":96.68,"n":10401,"o":97.66,"t":"2024-12-06T05:00:00Z","v":447799,"vw":98.72595},{"c":101.79,"h":101.9999,"l":99.51,"n":15555,"o":99.51,"t":"2024-12-09T05:00:00Z","v":579162,"vw":101.427689},{"c":104.2,"h":105.285,"l":101.45,"n":15717,"o":101.8,"t":"2024-12-10T05:00:00Z","v":567042,"vw":104.061759},{"c":105.76,"h":105.98,"l":103.061,"n":12035,"o":104.74,"t":"2024-12-11T05:00:00Z","v":629416,"vw":105.48801},{"c":105.89,"h":106.79,"l":104.95,"n":14250,"o":105.68,"t":"2024-12-12T05:00:00Z","v":594001,"vw":105.994957},{"c":108.12,"h":108.22,"l":106.04,"n":16017,"o":106.18,"t":"2024-12-13T05:00:00Z","v":592178,"vw":107.60776},{"c":112.24,"h":114.06,"l":108.74,"n":22391,"o":108.74,"t":"2024-12-16T05:00:00Z","v":800494,"vw":112.323646},{"c":106.66,"h":111.545,"l":106.0113,"n":21177,"o":111.39,"t":"2024-12-17T05:00:00Z","v":762048,"vw":107.499037},{"c":103.53,"h":107.63,"l":103.17,"n":15216,"o":106.12,"t":"2024-12-18T05:00:00Z","v":606199,"vw":104.43739},{"c":104.37,"h":105.53,"l":102.73,"n":13930,"o":103.99,"t":"2024-12-19T05:00:00Z","v":1051853,"vw":104.493514},{"c":102.89,"h":105.3,"l":102.29,"n":17196,"o":103.03,"t":"2024-12-20T05:00:00Z","v":1905433,"vw":103.046763},{"c":100.59,"h":103.06,"l":98.45,"n":15293,"o":102.98,"t":"2024-12-23T05:00:00Z","v":638745,"vw":100.403707},{"c":102.75,"h":102.79,"l":100.24,"n":6061,"o":100.26,"t":"2024-12-24T05:00:00Z","v":205417,"vw":102.275869},{"c":102.07,"h":102.78,"l":100.92,"n":9209,"o":102.28,"t":"2024-12-26T05:00:00Z","v":603462,"vw":102.099524},{"c":101.14,"h":101.84,"l":98.71,"n":10114,"o":101.42,"t":"2024-12-27T05:00:00Z","v":413063,"vw":100.473396},{"c":102.03,"h":103.5899,"l":101.26,"n":12141,"o":101.43,"t":"2024-12-30T05:00:00Z","v":448998,"vw":102.476598},{"c":102.92,"h":104.45,"l":102.14,"n":9342,"o":102.73,"t":"2024-12-31T05:00:00Z","v":356710,"vw":102.956532},{"c":105.63,"h":105.8,"l":102.55,"n":13170,"o":102.8,"t":"2025-01-02T05:00:00Z","v":412524,"vw":104.588456},{"c":107.54,"h":107.7599,"l":105.06,"n":14523,"o":105.59,"t":"2025-01-03T05:00:00Z","v":413598,"vw":107.190865},{"c":104.75,"h":108.16,"l":103.6,"n":15751,"o":107.54,"t":"2025-01-06T05:00:00Z","v":586975,"vw":105.1621},{"c":103.68,"h":106.125,"l":103.53,"n":20024,"o":104.76,"t":"2025-01-07T05:00:00Z","v":967799,"vw":104.465123},{"c":104.73,"h":112.525,"l":103.53,"n":34061,"o":109.78,"t":"2025-01-08T05:00:00Z","v":1826121,"vw":107.209487},{"c":101.93,"h":106.452,"l":101.455,"n":20737,"o":105.39,"t":"2025-01-10T05:00:00Z","v":1041657,"vw":102.5736},{"c":107,"h":107.6099,"l":102.21,"n":18776,"o":102.42,"t":"2025-01-13T05:00:00Z","v":1168162,"vw":106.087927},{"c":109.97,"h":110.7,"l":107.3401,"n":17550,"o":108.3,"t":"2025-01-14T05:00:00Z","v":854623,"vw":109.837431},{"c":112.51,"h":113.25,"l":108.8696,"n":18977,"o":111.27,"t":"2025-01-15T05:00:00Z","v":944780,"vw":112.224189},{"c":111.91,"h":113.7,"l":111.03,"n":16450,"o":112.04,"t":"2025-01-16T05:00:00Z","v":654524,"vw":112.150982},{"c":113.63,"h":114.4,"l":111.9,"n":14715,"o":112.17,"t":"2025-01-17T05:00:00Z","v":583966,"vw":113.51776},{"c":114.23,"h":116.41,"l":111.81,"n":14817,"o":114.65,"t":"2025-01-21T05:00:00Z","v":574878,"vw":113.857047},{"c":112.03,"h":114.745,"l":111.885,"n":12873,"o":114.03,"t":"2025-01-22T05:00:00Z","v":442971,"vw":112.371059},{"c":110.48,"h":114.17,"l":110.08,"n":15684,"o":111.76,"t":"2025-01-23T05:00:00Z","v":568609,"vw":111.630649},{"c":106.7,"h":110.61,"l":104.9001,"n":19158,"o":110,"t":"2025-01-24T05:00:00Z","v":919648,"vw":106.797002},{"c":109.38,"h":110.25,"l":106.39,"n":16806,"o":106.39,"t":"2025-01-27T05:00:00Z","v":695180,"vw":109.225879},{"c":111.21,"h":112.79,"l":109.71,"n":20041,"o":109.71,"t":"2025-01-28T05:00:00Z","v":686608,"vw":111.383564},{"c":112.38,"h":112.77,"l":109.88,"n":16772,"o":110.24,"t":"2025-01-29T05:00:00Z","v":704890,"vw":111.923635},{"c":115.8,"h":116.36,"l":111.5992,"n":14963,"o":112.73,"t":"2025-01-30T05:00:00Z","v":604423,"vw":115.124097},{"c":107.9,"h":113.68,"l":102.9,"n":38969,"o":113.68,"t":"2025-01-31T05:00:00Z","v":1947396,"vw":106.950341},{"c":106.7,"h":109.11,"l":105.33,"n":21783,"o":107,"t":"2025-02-03T05:00:00Z","v":960545,"vw":106.657688},{"c":107.64,"h":109.33,"l":106.19,"n":18634,"o":106.75,"t":"2025-02-04T05:00:00Z","v":1075588,"vw":107.673114},{"c":106.78,"h":107.87,"l":105.81,"n":14367,"o":107.3,"t":"2025-02-05T05:00:00Z","v":871084,"vw":106.712509},{"c":108.77,"h":110.08,"l":107.55,"n":13697,"o":107.59,"t":"2025-02-06T05:00:00Z","v":545933,"vw":108.750429},{"c":108.3,"h":110.5,"l":107.355,"n":13838,"o":109.12,"t":"2025-02-07T05:00:00Z","v":702514,"vw":108.429851},{"c":109.41,"h":110.34,"l":106.55,"n":15752,"o":109.63,"t":"2025-02-10T05:00:00Z","v":594640,"vw":108.985567},{"c":113.98,"h":114.15,"l":109.74,"n":18014,"o":109.74,"t":"2025-02-11T05:00:00Z","v":725851,"vw":113.122326},{"c":106.15,"h":115.94,"l":106.015,"n":25804,"o":112.6,"t":"2025-02-12T05:00:00Z","v":1267447,"vw":109.467149},{"c":108.6,"h":109.33,"l":104.15,"n":22445,"o":106.65,"t":"2025-02-13T05:00:00Z","v":1012504,"vw":107.274529},{"c":95.1,"h":108.9237,"l":94,"n":38463,"o":108.11,"t":"2025-02-14T05:00:00Z","v":2081547,"vw":97.970559},{"c":90.96,"h":96.11,"l":88.1201,"n":48009,"o":95.33,"t":"2025-02-18T05:00:00Z","v":2347299,"vw":90.560832},{"c":92.04,"h":92.93,"l":89.16,"n":23101,"o":90.95,"t":"2025-02-19T05:00:00Z","v":1142404,"vw":91.169576},{"c":90.11,"h":91.9469,"l":88.63,"n":21250,"o":91.2,"t":"2025-02-20T05:00:00Z","v":985698,"vw":90.056271},{"c":91.04,"h":91.64,"l":88.35,"n":19278,"o":90.96,"t":"2025-02-21T05:00:00Z","v":950178,"vw":90.185372},{"c":89.34,"h":92.3499,"l":89.2,"n":19651,"o":91.27,"t":"2025-02-24T05:00:00Z","v":756709,"vw":90.314376},{"c":88.07,"h":90.22,"l":86.76,"n":23624,"o":89.34,"t":"2025-02-25T05:00:00Z","v":1076018,"vw":88.06421},{"c":87.89,"h":94.41,"l":86.71,"n":28058,"o":90.28,"t":"2025-02-26T05:00:00Z","v":1670163,"vw":88.659495},{"c":88.78,"h":89.86,"l":86.78,"n":21195,"o":87.92,"t":"2025-02-27T05:00:00Z","v":958084,"vw":88.711922},{"c":90.39,"h":91.145,"l":89.29,"n":19250,"o":89.6,"t":"2025-02-28T05:00:00Z","v":1191557,"vw":90.390912},{"c":90.46,"h":91.49,"l":88.9,"n":20336,"o":90.46,"t":"2025-03-03T05:00:00Z","v":780302,"vw":90.167115},{"c":88.54,"h":90.01,"l":87.66,"n":22163,"o":89.54,"t":"2025-03-04T05:00:00Z","v":973026,"vw":88.71703},{"c":84.19,"h":88.68,"l":84.01,"n":22424,"o":87.91,"t":"2025-03-05T05:00:00Z","v":1020896,"vw":85.420785},{"c":82.65,"h":83.97,"l":81.475,"n":31208,"o":83.4,"t":"2025-03-06T05:00:00Z","v":1692933,"vw":82.519842},{"c":87.18,"h":87.88,"l":82.56,"n":22605,"o":82.86,"t":"2025-03-07T05:00:00Z","v":1149636,"vw":86.462871},{"c":87.37,"h":89.24,"l":86.03,"n":20738,"o":86.03,"t":"2025-03-10T04:00:00Z","v":1018949,"vw":87.945075},{"c":87.63,"h":89.2,"l":85.37,"n":17401,"o":86.67,"t":"2025-03-11T04:00:00Z","v":640766,"vw":87.522064},{"c":86.46,"h":88.5,"l":83.5997,"n":19759,"o":88.43,"t":"2025-03-12T04:00:00Z","v":1241553,"vw":85.981816},{"c":80.87,"h":86.46,"l":79.55,"n":24685,"o":86.46,"t":"2025-03-13T04:00:00Z","v":1125297,"vw":81.439724},{"c":83.03,"h":83.03,"l":80.07,"n":16651,"o":80.87,"t":"2025-03-14T04:00:00Z","v":801229,"vw":82.459573},{"c":91.7,"h":92.37,"l":84.51,"n":32147,"o":84.51,"t":"2025-03-17T04:00:00Z","v":1685847,"vw":90.955881},{"c":87.97,"h":91.95,"l":87.285,"n":24416,"o":91.95,"t":"2025-03-18T04:00:00Z","v":1070859,"vw":88.86324},{"c":89.39,"h":89.705,"l":87.02,"n":17977,"o":87.61,"t":"2025-03-19T04:00:00Z","v":982313,"vw":88.952508},{"c":88.72,"h":89.5,"l":87.14,"n":18537,"o":89.5,"t":"2025-03-20T04:00:00Z","v":878182,"vw":88.352519},{"c":89.2,"h":89.31,"l":86.875,"n":17307,"o":88.21,"t":"2025-03-21T04:00:00Z","v":1669303,"vw":89.010485},{"c":93.2,"h":93.3,"l":89.4613,"n":18196,"o":90,"t":"2025-03-24T04:00:00Z","v":766530,"vw":92.39317},{"c":94.03,"h":94.15,"l":91.495,"n":15957,"o":92.93,"t":"2025-03-25T04:00:00Z","v":914105,"vw":93.529609},{"c":92.8,"h":94,"l":92.185,"n":17749,"o":93.86,"t":"2025-03-26T04:00:00Z","v":751635,"vw":92.938523},{"c":92.21,"h":93.8399,"l":91.88,"n":14359,"o":92.66,"t":"2025-03-27T04:00:00Z","v":556391,"vw":92.443258},{"c":91.01,"h":93.135,"l":90.37,"n":13574,"o":92.42,"t":"2025-03-28T04:00:00Z","v":544201,"vw":91.211082},{"c":90.9,"h":92.29,"l":89.37,"n":16416,"o":89.5,"t":"2025-03-31T04:00:00Z","v":770128,"vw":90.841946},{"c":91.4,"h":92.65,"l":89.02,"n":16408,"o":91.04,"t":"2025-04-01T04:00:00Z","v":955007,"vw":91.241055},{"c":93.08,"h":93.48,"l":90.07,"n":14312,"o":90.07,"t":"2025-04-02T04:00:00Z","v":713829,"vw":92.786531},{"c":92.97,"h":93.745,"l":90.26,"n":17644,"o":90.73,"t":"2025-04-03T04:00:00Z","v":833333,"vw":92.708016},{"c":92.29,"h":95.4099,"l":90.2507,"n":26484,"o":90.76,"t":"2025-04-04T04:00:00Z","v":1222513,"vw":92.844577},{"c":93.45,"h":94.58,"l":87.49,"n":29780,"o":88.57,"t":"2025-04-07T04:00:00Z","v":1515588,"vw":92.530225},{"c":90.33,"h":94.7,"l":89.44,"n":35457,"o":94.68,"t":"2025-04-08T04:00:00Z","v":2090766,"vw":91.894379},{"c":92.58,"h":95.61,"l":83.11,"n":49251,"o":84.03,"t":"2025-04-09T04:00:00Z","v":2817803,"vw":90.793981},{"c":94.68,"h":95.31,"l":90.8385,"n":27557,"o":92.5,"t":"2025-04-10T04:00:00Z","v":1490730,"vw":94.116813},{"c":98.99,"h":99.905,"l":94.68,"n":24263,"o":96.7,"t":"2025-04-11T04:00:00Z","v":1275280,"vw":98.48064},{"c":98.75,"h":100.67,"l":97.3368,"n":19595,"o":100.35,"t":"2025-04-14T04:00:00Z","v":1035915,"vw":98.547107},{"c":96.55,"h":99.85,"l":95.4554,"n":14905,"o":99.85,"t":"2025-04-15T04:00:00Z","v":621989,"vw":96.657435},{"c":92.5,"h":93.82,"l":91.1,"n":48955,"o":93.5,"t":"2025-04-16T04:00:00Z","v":3306710,"vw":92.633911},{"c":91.49,"h":93.339,"l":91.07,"n":26253,"o":93.02,"t":"2025-04-17T04:00:00Z","v":1949090,"vw":91.675441},{"c":90.17,"h":91.9129,"l":89.3,"n":25005,"o":91.14,"t":"2025-04-21T04:00:00Z","v":1130211,"vw":90.264284},{"c":93.1,"h":94.15,"l":90.51,"n":28551,"o":91.12,"t":"2025-04-22T04:00:00Z","v":1240133,"vw":93.065018},{"c":93.3,"h":94.5,"l":92.42,"n":19863,"o":93.6,"t":"2025-04-23T04:00:00Z","v":1363855,"vw":93.372463},{"c":92.68,"h":93.91,"l":91.77,"n":17336,"o":93.01,"t":"2025-04-24T04:00:00Z","v":844748,"vw":93.021383},{"c":94.81,"h":95.129,"l":91.37,"n":17853,"o":93.01,"t":"2025-04-25T04:00:00Z","v":775620,"vw":94.020161},{"c":95.5,"h":96.4,"l":93.7216,"n":20869,"o":96.225,"t":"2025-04-28T04:00:00Z","v":982706,"vw":95.201935},{"c":96.84,"h":97.12,"l":93.89,"n":21561,"o":95.32,"t":"2025-04-29T04:00:00Z","v":936915,"vw":96.245315},{"c":93.37,"h":94.56,"l":90.55,"n":23736,"o":92.54,"t":"2025-04-30T04:00:00Z","v":1209155,"vw":93.361632},{"c":92.48,"h":93.795,"l":90.55,"n":23307,"o":92.84,"t":"2025-05-01T04:00:00Z","v":998456,"vw":92.70693},{"c":92.91,"h":94,"l":92.1904,"n":15870,"o":92.69,"t":"2025-05-02T04:00:00Z","v":748683,"vw":92.98572},{"c":92.8,"h":93.455,"l":91.415,"n":14752,"o":92.5,"t":"2025-05-05T04:00:00Z","v":909446,"vw":92.726217},{"c":96.87,"h":97.05,"l":92.85,"n":24253,"o":93.05,"t":"2025-05-06T04:00:00Z","v":1433147,"vw":96.283678},{"c":95.55,"h":97.49,"l":95.5,"n":18286,"o":96.99,"t":"2025-05-07T04:00:00Z","v":673118,"vw":95.979404},{"c":90.73,"h":96.9399,"l":90.37,"n":29786,"o":95.55,"t":"2025-05-08T04:00:00Z","v":1291116,"vw":91.899018},{"c":91.23,"h":91.86,"l":90.07,"n":18376,"o":91,"t":"2025-05-09T04:00:00Z","v":574716,"vw":91.07819},{"c":92.67,"h":93.5124,"l":91.72,"n":18298,"o":92,"t":"2025-05-12T04:00:00Z","v":831490,"vw":92.620277},{"c":93.95,"h":95.35,"l":92.9553,"n":20933,"o":93.415,"t":"2025-05-13T04:00:00Z","v":774914,"vw":94.158868},{"c":94.3,"h":94.91,"l":93.37,"n":18578,"o":94.44,"t":"2025-05-14T04:00:00Z","v":773782,"vw":94.272827},{"c":97.01,"h":97.48,"l":94.0801,"n":21534,"o":94.3,"t":"2025-05-15T04:00:00Z","v":1145584,"vw":96.563904},{"c":99.64,"h":100,"l":97.3,"n":19766,"o":97.32,"t":"2025-05-16T04:00:00Z","v":849403,"vw":99.130439},{"c":97.17,"h":100.54,"l":96.85,"n":20868,"o":99.22,"t":"2025-05-19T04:00:00Z","v":990005,"vw":97.842263},{"c":96.36,"h":97.65,"l":96.14,"n":16758,"o":97.36,"t":"2025-05-20T04:00:00Z","v":752984,"vw":96.636669},{"c":96.77,"h":97.9144,"l":95.8482,"n":17539,"o":96.11,"t":"2025-05-21T04:00:00Z","v":697994,"vw":96.975834},{"c":95.01,"h":97.18,"l":94.315,"n":14704,"o":96.84,"t":"2025-05-22T04:00:00Z","v":584469,"vw":95.248144},{"c":95.1,"h":96.045,"l":94.42,"n":13253,"o":95.01,"t":"2025-05-23T04:00:00Z","v":496460,"vw":95.107338},{"c":95.52,"h":96.67,"l":95.3278,"n":13882,"o":96.18,"t":"2025-05-27T04:00:00Z","v":550086,"vw":95.678264},{"c":93.45,"h":95.43,"l":93.03,"n":12721,"o":95.37,"t":"2025-05-28T04:00:00Z","v":489857,"vw":93.729492},{"c":94.07,"h":94.32,"l":92.4216,"n":13619,"o":93.41,"t":"2025-05-29T04:00:00Z","v":555040,"vw":93.712329},{"c":95.93,"h":96.615,"l":94.44,"n":15227,"o":94.44,"t":"2025-05-30T04:00:00Z","v":861067,"vw":96.002706},{"c":96.91,"h":96.93,"l":94.89,"n":15720,"o":95.51,"t":"2025-06-02T04:00:00Z","v":681909,"vw":96.499335},{"c":97.19,"h":97.23,"l":94.56,"n":16622,"o":96.98,"t":"2025-06-03T04:00:00Z","v":822463,"vw":96.613861},{"c":95.4,"h":97.11,"l":95.0861,"n":13715,"o":97.11,"t":"2025-06-04T04:00:00Z","v":520958,"vw":95.774434},{"c":95.67,"h":95.9878,"l":94.49,"n":14471,"o":95.1,"t":"2025-06-05T04:00:00Z","v":523608,"vw":95.352068},{"c":98.13,"h":98.13,"l":96.15,"n":12508,"o":96.16,"t":"2025-06-06T04:00:00Z","v":494053,"vw":97.52588},{"c":97.55,"h":98.73,"l":96.332,"n":14296,"o":98.73,"t":"2025-06-09T04:00:00Z","v":501308,"vw":97.493048},{"c":96.1,"h":98.45,"l":95.74,"n":16100,"o":97.36,"t":"2025-06-10T04:00:00Z","v":704456,"vw":96.566773},{"c":92.66,"h":97.11,"l":92.06,"n":23742,"o":96.37,"t":"2025-06-11T04:00:00Z","v":864858,"vw":93.538279},{"c":94.83,"h":94.98,"l":91.7,"n":14857,"o":92.55,"t":"2025-06-12T04:00:00Z","v":543950,"vw":93.888161},{"c":96.38,"h":97.28,"l":94.8,"n":16531,"o":95,"t":"2025-06-13T04:00:00Z","v":642562,"vw":96.321228},{"c":100.21,"h":101.18,"l":97.14,"n":24918,"o":97.2,"t":"2025-06-16T04:00:00Z","v":884476,"vw":100.143439},{"c":100.61,"h":100.89,"l":98.7701,"n":17066,"o":99.31,"t":"2025-06-17T04:00:00Z","v":613667,"vw":100.282921},{"c":103.07,"h":103.5499,"l":100.34,"n":17940,"o":100.49,"t":"2025-06-18T04:00:00Z","v":783656,"vw":102.708654},{"c":102.1,"h":104.4899,"l":101.76,"n":19857,"o":104.06,"t":"2025-06-20T04:00:00Z","v":1419838,"vw":102.441116},{"c":101.55,"h":102.64,"l":99.77,"n":19493,"o":101.41,"t":"2025-06-23T04:00:00Z","v":741222,"vw":101.253006},{"c":101.86,"h":102.26,"l":100.07,"n":15682,"o":101.36,"t":"2025-06-24T04:00:00Z","v":801570,"vw":101.45285},{"c":99.34,"h":102.27,"l":97.2801,"n":19030,"o":102.27,"t":"2025-06-25T04:00:00Z","v":751101,"vw":99.223136},{"c":98.58,"h":100.75,"l":98.08,"n":17450,"o":99.38,"t":"2025-06-26T04:00:00Z","v":559247,"vw":98.611427},{"c":99.16,"h":99.76,"l":97,"n":14725,"o":98.5,"t":"2025-06-27T04:00:00Z","v":1849394,"vw":99.076762},{"c":99.63,"h":100.4,"l":98.05,"n":21254,"o":99.5,"t":"2025-06-30T04:00:00Z","v":924155,"vw":99.433475},{"c":101.88,"h":103.13,"l":98.845,"n":21048,"o":99.375,"t":"2025-07-01T04:00:00Z","v":881886,"vw":101.490814},{"c":103.17,"h":103.4,"l":100.835,"n":20835,"o":101.92,"t":"2025-07-02T04:00:00Z","v":907204,"vw":102.760142},{"c":102.9,"h":103.5,"l":101.34,"n":11685,"o":103.03,"t":"2025-07-03T04:00:00Z","v":433055,"vw":102.697835},{"c":101.16,"h":102.8,"l":99.26,"n":19690,"o":102.68,"t":"2025-07-07T04:00:00Z","v":739900,"vw":101.06776},{"c":102.37,"h":102.91,"l":100.54,"n":14291,"o":101.43,"t":"2025-07-08T04:00:00Z","v":555429,"vw":102.183622},{"c":101.61,"h":102.39,"l":99.95,"n":13155,"o":102.37,"t":"2025-07-09T04:00:00Z","v":519730,"vw":101.299681},{"c":100.74,"h":102.595,"l":100.71,"n":14247,"o":101.61,"t":"2025-07-10T04:00:00Z","v":507225,"vw":101.324879},{"c":100.52,"h":101.92,"l":98.31,"n":15453,"o":101.15,"t":"2025-07-11T04:00:00Z","v":701500,"vw":100.202713},{"c":101.98,"h":102.76,"l":100.52,"n":12546,"o":101.34,"t":"2025-07-14T04:00:00Z","v":443203,"vw":101.868157},{"c":102.78,"h":105.815,"l":102.57,"n":21626,"o":102.65,"t":"2025-07-15T04:00:00Z","v":896674,"vw":103.176967},{"c":104.49,"h":105.3,"l":103.305,"n":18029,"o":103.71,"t":"2025-07-16T04:00:00Z","v":775211,"vw":104.515036},{"c":106.81,"h":106.94,"l":103.82,"n":23703,"o":104.6,"t":"2025-07-17T04:00:00Z","v":1111492,"vw":105.879337},{"c":105.94,"h":107.75,"l":105.2,"n":18624,"o":106.9,"t":"2025-07-18T04:00:00Z","v":713107,"vw":106.202966},{"c":106.17,"h":109.277,"l":105.97,"n":22197,"o":106.27,"t":"2025-07-21T04:00:00Z","v":878586,"vw":107.21937},{"c":104.71,"h":107.0329,"l":104.19,"n":28005,"o":105.99,"t":"2025-07-22T04:00:00Z","v":1078859,"vw":104.951067},{"c":119.16,"h":126.4,"l":113,"n":65479,"o":113.18,"t":"2025-07-23T04:00:00Z","v":3855694,"vw":120.913683},{"c":105.88,"h":119.17,"l":105.465,"n":41964,"o":119.17,"t":"2025-07-24T04:00:00Z","v":1658779,"vw":108.784711},{"c":104.92,"h":107.5299,"l":102.7393,"n":33001,"o":106.72,"t":"2025-07-25T04:00:00Z","v":1320132,"vw":104.251504},{"c":104.36,"h":107.12,"l":103.32,"n":28701,"o":105,"t":"2025-07-28T04:00:00Z","v":1122077,"vw":104.619213},{"c":108.15,"h":108.38,"l":104.2,"n":27879,"o":104.36,"t":"2025-07-29T04:00:00Z","v":1113038,"vw":107.167245},{"c":111.16,"h":112.17,"l":108.56,"n":32202,"o":109.01,"t":"2025-07-30T04:00:00Z","v":1475920,"vw":110.781328},{"c":111.14,"h":112.25,"l":110.1214,"n":20511,"o":111.45,"t":"2025-07-31T04:00:00Z","v":857321,"vw":111.216603},{"c":107.88,"h":110.44,"l":106.38,"n":23156,"o":110.11,"t":"2025-08-01T04:00:00Z","v":927144,"vw":108.092913},{"c":103.61,"h":107.18,"l":102,"n":25976,"o":106.07,"t":"2025-08-04T04:00:00Z","v":1295835,"vw":104.149875},{"c":105.03,"h":106.285,"l":103.63,"n":21745,"o":103.65,"t":"2025-08-05T04:00:00Z","v":864535,"vw":105.248766},{"c":104.45,"h":105.24,"l":103.42,"n":18611,"o":105.01,"t":"2025-08-06T04:00:00Z","v":694462,"vw":104.512152},{"c":105.76,"h":106.04,"l":103.75,"n":17669,"o":104.19,"t":"2025-08-07T04:00:00Z","v":572733,"vw":105.356545},{"c":107.74,"h":108.55,"l":105.93,"n":18693,"o":105.93,"t":"2025-08-08T04:00:00Z","v":723771,"vw":107.688597},{"c":107.53,"h":109,"l":106.25,"n":18022,"o":107.62,"t":"2025-08-11T04:00:00Z","v":749732,"vw":107.667664},{"c":107.83,"h":107.93,"l":105.8632,"n":14570,"o":107.14,"t":"2025-08-12T04:00:00Z","v":455226,"vw":107.521764},{"c":109.65,"h":110.1,"l":106.88,"n":15969,"o":107.85,"t":"2025-08-13T04:00:00Z","v":1052453,"vw":109.396037},{"c":107.99,"h":109.01,"l":106.5,"n":12405,"o":108.39,"t":"2025-08-14T04:00:00Z","v":490006,"vw":107.898935},{"c":110.65,"h":111.1,"l":108.3,"n":18406,"o":108.36,"t":"2025-08-15T04:00:00Z","v":1086165,"vw":110.303073},{"c":108.9,"h":112.88,"l":108.7039,"n":19107,"o":111,"t":"2025-08-18T04:00:00Z","v":832727,"vw":109.832895},{"c":110.06,"h":110.64,"l":108.74,"n":13910,"o":108.8,"t":"2025-08-19T04:00:00Z","v":558742,"vw":110.014792},{"c":114.2,"h":114.26,"l":110.865,"n":19322,"o":111.09,"t":"2025-08-20T04:00:00Z","v":803294,"vw":113.190007},{"c":113.25,"h":114.4,"l":111.965,"n":18918,"o":113.31,"t":"2025-08-21T04:00:00Z","v":700776,"vw":113.176386},{"c":116.04,"h":116.6272,"l":113.46,"n":19150,"o":113.82,"t":"2025-08-22T04:00:00Z","v":740641,"vw":115.701049},{"c":115.425,"h":117.45,"l":114.56,"n":15770,"o":116.335,"t":"2025-08-25T04:00:00Z","v":585355,"vw":115.88979},{"c":114.99,"h":115.88,"l":113.1713,"n":16049,"o":114.46,"t":"2025-08-26T04:00:00Z","v":676211,"vw":114.92808},{"c":116.8,"h":116.99,"l":114.59,"n":13320,"o":114.96,"t":"2025-08-27T04:00:00Z","v":493502,"vw":116.251982},{"c":115.4,"h":116.74,"l":114.86,"n":13023,"o":116.74,"t":"2025-08-28T04:00:00Z","v":470919,"vw":115.438547},{"c":115.64,"h":116.61,"l":115.2844,"n":15421,"o":115.87,"t":"2025-08-29T04:00:00Z","v":543990,"vw":115.685972},{"c":116.01,"h":116.58,"l":115.1012,"n":17344,"o":115.64,"t":"2025-09-02T04:00:00Z","v":768032,"vw":115.991045},{"c":110.6,"h":116.44,"l":109.92,"n":23209,"o":116.05,"t":"2025-09-03T04:00:00Z","v":922523,"vw":111.560267},{"c":113.07,"h":113.345,"l":110.41,"n":17012,"o":111.12,"t":"2025-09-04T04:00:00Z","v":678303,"vw":112.768262},{"c":113.83,"h":115.49,"l":113.45,"n":17351,"o":113.5,"t":"2025-09-05T04:00:00Z","v":718109,"vw":114.042703},{"c":111.54,"h":115.28,"l":111.4375,"n":17487,"o":114.18,"t":"2025-09-08T04:00:00Z","v":598320,"vw":112.437428},{"c":108.68,"h":112.1348,"l":108.61,"n":20423,"o":111.01,"t":"2025-09-09T04:00:00Z","v":699704,"vw":109.503869},{"c":109.5,"h":109.53,"l":106.32,"n":19876,"o":108.03,"t":"2025-09-10T04:00:00Z","v":749622,"vw":108.306561},{"c":111.01,"h":111.76,"l":109.36,"n":14115,"o":109.91,"t":"2025-09-11T04:00:00Z","v":420087,"vw":110.891841},{"c":110.64,"h":111.615,"l":109.9,"n":12815,"o":110.25,"t":"2025-09-12T04:00:00Z","v":417254,"vw":110.76765},{"c":108.49,"h":110.87,"l":108.38,"n":14084,"o":110.56,"t":"2025-09-15T04:00:00Z","v":494379,"vw":109.259347},{"c":103.01,"h":108.805,"l":101.6,"n":27898,"o":108.51,"t":"2025-09-16T04:00:00Z","v":1229775,"vw":103.251575},{"c":103.52,"h":104.4,"l":101.94,"n":18222,"o":102.87,"t":"2025-09-17T04:00:00Z","v":831640,"vw":103.313264},{"c":104.47,"h":105.2775,"l":102.49,"n":21758,"o":103.01,"t":"2025-09-18T04:00:00Z","v":767978,"vw":104.226151},{"c":100,"h":104.81,"l":99.5001,"n":25177,"o":104.81,"t":"2025-09-19T04:00:00Z","v":1892285,"vw":100.770974},{"c":99.47,"h":100.19,"l":97.9,"n":27263,"o":99.95,"t":"2025-09-22T04:00:00Z","v":1492540,"vw":99.140616},{"c":96.85,"h":99.715,"l":96.57,"n":21622,"o":99.38,"t":"2025-09-23T04:00:00Z","v":862038,"vw":97.635637},{"c":97.22,"h":98.55,"l":96.236,"n":19483,"o":97,"t":"2025-09-24T04:00:00Z","v":880179,"vw":97.280428},{"c":97.49,"h":97.84,"l":94.5,"n":29190,"o":97.31,"t":"2025-09-25T04:00:00Z","v":1482633,"vw":96.628212},{"c":98.43,"h":101.86,"l":98.05,"n":31818,"o":100.35,"t":"2025-09-26T04:00:00Z","v":1582894,"vw":99.395968},{"c":96.12,"h":98.44,"l":95.13,"n":26275,"o":98.44,"t":"2025-09-29T04:00:00Z","v":1384634,"vw":96.140073},{"c":94.1,"h":96.59,"l":93.745,"n":35672,"o":96.31,"t":"2025-09-30T04:00:00Z","v":1613005,"vw":94.431203},{"c":92.96,"h":94.36,"l":86.64,"n":47123,"o":87,"t":"2025-10-01T04:00:00Z","v":2323221,"vw":91.897743},{"c":92.58,"h":93.6812,"l":89.94,"n":32362,"o":92.06,"t":"2025-10-02T04:00:00Z","v":1736509,"vw":92.190269},{"c":92.56,"h":94.8,"l":92.27,"n":30645,"o":92.78,"t":"2025-10-03T04:00:00Z","v":1813321,"vw":92.98422},{"c":92.77,"h":94.12,"l":92,"n":28978,"o":92.5,"t":"2025-10-06T04:00:00Z","v":1480399,"vw":92.929036},{"c":92.87,"h":94.6,"l":92.25,"n":26977,"o":94.6,"t":"2025-10-07T04:00:00Z","v":1227044,"vw":93.005767},{"c":92.12,"h":93.122,"l":91.49,"n":28680,"o":93.01,"t":"2025-10-08T04:00:00Z","v":1476849,"vw":92.090082},{"c":91.55,"h":93.14,"l":91.5,"n":19821,"o":92.12,"t":"2025-10-09T04:00:00Z","v":842350,"vw":92.015757},{"c":94.43,"h":94.77,"l":91.5,"n":25448,"o":92.36,"t":"2025-10-10T04:00:00Z","v":1280007,"vw":93.779974},{"c":92.03,"h":95.5599,"l":91.94,"n":24607,"o":94.54,"t":"2025-10-13T04:00:00Z","v":1241075,"vw":93.02075},{"c":93.26,"h":94.03,"l":91.8,"n":17869,"o":91.86,"t":"2025-10-14T04:00:00Z","v":801241,"vw":93.060545},{"c":93.05,"h":94.5409,"l":92.335,"n":18421,"o":93.73,"t":"2025-10-15T04:00:00Z","v":756240,"vw":93.09377},{"c":91.86,"h":93.4668,"l":91.8,"n":20895,"o":93.05,"t":"2025-10-16T04:00:00Z","v":969149,"vw":92.346319},{"c":94.56,"h":94.71,"l":92.29,"n":18880,"o":92.29,"t":"2025-10-17T04:00:00Z","v":669838,"vw":93.908378},{"c":91.25,"h":95.57,"l":91.12,"n":22437,"o":95.26,"t":"2025-10-20T04:00:00Z","v":1030556,"vw":92.861144},{"c":90.25,"h":91.86,"l":89.12,"n":24878,"o":90.18,"t":"2025-10-21T04:00:00Z","v":1003578,"vw":90.194727},{"c":91.15,"h":91.48,"l":89.53,"n":21061,"o":90.25,"t":"2025-10-22T04:00:00Z","v":824271,"vw":90.791197},{"c":89.35,"h":91.08,"l":87.68,"n":25944,"o":91.08,"t":"2025-10-23T04:00:00Z","v":959112,"vw":89.225247},{"c":90.01,"h":91.19,"l":89.825,"n":15649,"o":89.99,"t":"2025-10-24T04:00:00Z","v":645078,"vw":90.204472},{"c":90.49,"h":91.1,"l":89.745,"n":18149,"o":90.5,"t":"2025-10-27T04:00:00Z","v":844598,"vw":90.253483},{"c":88.2,"h":90.5924,"l":88.165,"n":22594,"o":90.4,"t":"2025-10-28T04:00:00Z","v":996221,"vw":89.085258},{"c":87.12,"h":87.695,"l":85.56,"n":24450,"o":86.16,"t":"2025-10-29T04:00:00Z","v":1108345,"vw":86.75586},{"c":86.87,"h":88.1962,"l":85.25,"n":24108,"o":85.81,"t":"2025-10-30T04:00:00Z","v":1021609,"vw":87.070939},{"c":87.8,"h":88.1445,"l":86.2501,"n":19083,"o":86.99,"t":"2025-10-31T04:00:00Z","v":811854,"vw":87.586891},{"c":88.46,"h":89.2,"l":87.1101,"n":21212,"o":87.8,"t":"2025-11-03T05:00:00Z","v":830246,"vw":88.273329},{"c":88.85,"h":90.3,"l":87.81,"n":22352,"o":89.2,"t":"2025-11-04T05:00:00Z","v":1118606,"vw":89.15306},{"c":88.56,"h":89.9999,"l":88.375,"n":14820,"o":88.96,"t":"2025-11-05T05:00:00Z","v":658544,"vw":88.81754},{"c":87.95,"h":89.24,"l":87.4,"n":16984,"o":88.36,"t":"2025-11-06T05:00:00Z","v":618203,"vw":88.020495},{"c":88.72,"h":88.78,"l":87.32,"n":21162,"o":88.15,"t":"2025-11-07T05:00:00Z","v":770121,"vw":88.4048},{"c":88.67,"h":89.5,"l":88.1,"n":15516,"o":89.12,"t":"2025-11-10T05:00:00Z","v":561450,"vw":88.794822},{"c":89.93,"h":90.37,"l":88.67,"n":15974,"o":88.67,"t":"2025-11-11T05:00:00Z","v":642207,"vw":89.819003},{"c":90.94,"h":91.86,"l":90.31,"n":19427,"o":90.74,"t":"2025-11-12T05:00:00Z","v":891480,"vw":91.029515},{"c":91.57,"h":92.32,"l":90.84,"n":20264,"o":91.18,"t":"2025-11-13T05:00:00Z","v":676033,"vw":91.616691},{"c":90.47,"h":91.99,"l":89.75,"n":17788,"o":91.82,"t":"2025-11-14T05:00:00Z","v":575689,"vw":90.384748},{"c":88.01,"h":90.57,"l":87.64,"n":16078,"o":90.5,"t":"2025-11-17T05:00:00Z","v":761169,"vw":88.261742},{"c":87.96,"h":88.39,"l":87.18,"n":17309,"o":87.87,"t":"2025-11-18T05:00:00Z","v":644841,"vw":87.797783},{"c":87.66,"h":88.02,"l":86.76,"n":18103,"o":88.02,"t":"2025-11-19T05:00:00Z","v":724724,"vw":87.361745},{"c":85.61,"h":88.54,"l":85.33,"n":22346,"o":87.62,"t":"2025-11-20T05:00:00Z","v":945194,"vw":86.220199},{"c":86.37,"h":87.68,"l":85.0237,"n":17793,"o":85.61,"t":"2025-11-21T05:00:00Z","v":796238,"vw":86.56903},{"c":84.94,"h":86.55,"l":84.39,"n":20769,"o":86.21,"t":"2025-11-24T05:00:00Z","v":978382,"vw":85.152613},{"c":83.85,"h":86.32,"l":83.79,"n":20503,"o":85.36,"t":"2025-11-25T05:00:00Z","v":844010,"vw":84.387424},{"c":82.99,"h":84.82,"l":82.82,"n":21724,"o":84.02,"t":"2025-11-26T05:00:00Z","v":901757,"vw":83.473568},{"c":83.32,"h":83.735,"l":82.4,"n":11891,"o":83.2,"t":"2025-11-28T05:00:00Z","v":460816,"vw":83.097827},{"c":83.63,"h":83.97,"l":82.7,"n":19667,"o":83.395,"t":"2025-12-01T05:00:00Z","v":900651,"vw":83.478254},{"c":81.51,"h":83.91,"l":80.91,"n":25868,"o":83.82,"t":"2025-12-02T05:00:00Z","v":1204312,"vw":81.657347},{"c":82.67,"h":83.44,"l":81.61,"n":22750,"o":81.61,"t":"2025-12-03T05:00:00Z","v":963481,"vw":82.680248},{"c":85.21,"h":86.3,"l":83.2,"n":24973,"o":83.2,"t":"2025-12-04T05:00:00Z","v":1218732,"vw":85.072604},{"c":84.71,"h":86.67,"l":84.28,"n":18484,"o":85.55,"t":"2025-12-05T05:00:00Z","v":772979,"vw":85.107154},{"c":85.31,"h":85.865,"l":83.09,"n":21553,"o":84.6,"t":"2025-12-08T05:00:00Z","v":936556,"vw":84.896585},{"c":86.28,"h":86.88,"l":85.7475,"n":18598,"o":85.89,"t":"2025-12-09T05:00:00Z","v":671674,"vw":86.326781},{"c":85.96,"h":86.8351,"l":84.54,"n":16396,"o":86.39,"t":"2025-12-10T05:00:00Z","v":1051369,"vw":85.777543},{"c":87.58,"h":88.8499,"l":87.1,"n":21071,"o":87.14,"t":"2025-12-11T05:00:00Z","v":1086014,"vw":87.770387},{"c":86.89,"h":88.25,"l":86.62,"n":19620,"o":87.98,"t":"2025-12-12T05:00:00Z","v":870159,"vw":87.225836},{"c":88.02,"h":89.76,"l":88,"n":25087,"o":88.01,"t":"2025-12-15T05:00:00Z","v":1330442,"vw":88.687572},{"c":86.15,"h":88.5016,"l":85.97,"n":24641,"o":88.15,"t":"2025-12-16T05:00:00Z","v":1103023,"vw":86.751395},{"c":87.69,"h":87.9,"l":85.88,"n":20305,"o":86.3,"t":"2025-12-17T05:00:00Z","v":917333,"vw":87.125729},{"c":86.07,"h":88.045,"l":85.54,"n":19523,"o":87.39,"t":"2025-12-18T05:00:00Z","v":772419,"vw":86.508115},{"c":85.7,"h":87.37,"l":85.2,"n":19142,"o":85.56,"t":"2025-12-19T05:00:00Z","v":1514389,"vw":85.949844},{"c":83.35,"h":85.64,"l":83.21,"n":22239,"o":85.5,"t":"2025-12-22T05:00:00Z","v":1153859,"vw":83.934653},{"c":82.43,"h":83.5,"l":81.81,"n":22995,"o":83.49,"t":"2025-12-23T05:00:00Z","v":942986,"vw":82.552515},{"c":82.84,"h":83.0699,"l":82.2,"n":8217,"o":82.43,"t":"2025-12-24T05:00:00Z","v":390215,"vw":82.730779},{"c":81.98,"h":82.85,"l":81.81,"n":15529,"o":82.85,"t":"2025-12-26T05:00:00Z","v":711800,"vw":82.203447},{"c":82.08,"h":82.56,"l":81.33,"n":20127,"o":82.15,"t":"2025-12-29T05:00:00Z","v":1052138,"vw":82.042154},{"c":80.52,"h":81.67,"l":79.24,"n":29978,"o":81.5,"t":"2025-12-30T05:00:00Z","v":1653121,"vw":80.214009},{"c":79.57,"h":80.6,"l":79.4,"n":17889,"o":80.6,"t":"2025-12-31T05:00:00Z","v":888982,"vw":79.91991},{"c":78.47,"h":80.21,"l":78.325,"n":20538,"o":79.98,"t":"2026-01-02T05:00:00Z","v":979036,"vw":78.922324},{"c":79.07,"h":79.67,"l":78.28,"n":27832,"o":78.53,"t":"2026-01-05T05:00:00Z","v":1405285,"vw":79.074097},{"c":79.08,"h":80.2899,"l":77.3101,"n":36255,"o":79.83,"t":"2026-01-06T05:00:00Z","v":1882068,"vw":78.527984},{"c":77.81,"h":82.66,"l":74.74,"n":52596,"o":81.825,"t":"2026-01-07T05:00:00Z","v":3148113,"vw":76.98095},{"c":75.46,"h":77.5894,"l":75.45,"n":35239,"o":77.24,"t":"2026-01-08T05:00:00Z","v":2027307,"vw":76.336339},{"c":73.69,"h":75.445,"l":72.52,"n":42670,"o":75.04,"t":"2026-01-09T05:00:00Z","v":2502309,"vw":73.518066},{"c":73.86,"h":75.3999,"l":73.5,"n":31472,"o":73.9,"t":"2026-01-12T05:00:00Z","v":1746829,"vw":74.43539},{"c":72.44,"h":74.335,"l":72.16,"n":33339,"o":74,"t":"2026-01-13T05:00:00Z","v":1522761,"vw":72.648385},{"c":73.67,"h":73.755,"l":71.92,"n":31344,"o":72.45,"t":"2026-01-14T05:00:00Z","v":1933484,"vw":72.995432},{"c":77.12,"h":77.16,"l":72.85,"n":39824,"o":72.9,"t":"2026-01-15T05:00:00Z","v":2095131,"vw":76.295795},{"c":77.92,"h":77.985,"l":75.76,"n":28680,"o":76.555,"t":"2026-01-16T05:00:00Z","v":1823030,"vw":77.189809},{"c":77.44,"h":77.98,"l":75.7243,"n":29985,"o":77.95,"t":"2026-01-20T05:00:00Z","v":1675480,"vw":76.963271},{"c":79.5,"h":79.6,"l":76.5668,"n":25253,"o":77.28,"t":"2026-01-21T05:00:00Z","v":1467187,"vw":78.537691},{"c":81.57,"h":82.046,"l":79.26,"n":29567,"o":79.35,"t":"2026-01-22T05:00:00Z","v":1848258,"vw":81.24411},{"c":80.5,"h":82.8,"l":80.2,"n":22440,"o":81.94,"t":"2026-01-23T05:00:00Z","v":1310494,"vw":80.847257},{"c":82.365,"h":82.41,"l":79.8503,"n":21478,"o":80.35,"t":"2026-01-26T05:00:00Z","v":1116212,"vw":81.722501},{"c":83.49,"h":83.68,"l":80.655,"n":23886,"o":82.22,"t":"2026-01-27T05:00:00Z","v":1735036,"vw":82.822839},{"c":81.4,"h":83.285,"l":81.163,"n":24108,"o":83,"t":"2026-01-28T05:00:00Z","v":1643957,"vw":82.120966},{"c":82.5,"h":84.875,"l":81.98,"n":27257,"o":81.99,"t":"2026-01-29T05:00:00Z","v":1331051,"vw":83.046936},{"c":83.53,"h":83.63,"l":82.0383,"n":21127,"o":82.21,"t":"2026-01-30T05:00:00Z","v":1446235,"vw":83.14572},{"c":83.91,"h":84.765,"l":83.2044,"n":23683,"o":83.28,"t":"2026-02-02T05:00:00Z","v":1083247,"vw":84.077198},{"c":85.21,"h":86.03,"l":83.71,"n":23464,"o":83.79,"t":"2026-02-03T05:00:00Z","v":1132218,"vw":85.248428},{"c":86.67,"h":89.48,"l":85.56,"n":28495,"o":85.82,"t":"2026-02-04T05:00:00Z","v":1328085,"vw":87.237298},{"c":84.28,"h":86.9999,"l":83.9,"n":22984,"o":86.75,"t":"2026-02-05T05:00:00Z","v":1065497,"vw":84.813538},{"c":82.53,"h":84.94,"l":82.28,"n":24248,"o":84.4,"t":"2026-02-06T05:00:00Z","v":1157364,"vw":83.191245},{"c":82.49,"h":82.95,"l":80.99,"n":21283,"o":82.51,"t":"2026-02-09T05:00:00Z","v":1003826,"vw":82.001823},{"c":81.63,"h":83.865,"l":81.51,"n":21255,"o":82.3,"t":"2026-02-10T05:00:00Z","v":1275008,"vw":82.205173},{"c":83.18,"h":83.575,"l":80.85,"n":23186,"o":81.99,"t":"2026-02-11T05:00:00Z","v":1057808,"vw":82.806523},{"c":83.21,"h":83.5,"l":81.11,"n":23240,"o":83.19,"t":"2026-02-12T05:00:00Z","v":1311628,"vw":82.568424},{"c":83.44,"h":85,"l":82,"n":21312,"o":83.5,"t":"2026-02-13T05:00:00Z","v":884987,"vw":83.400794},{"c":81.23,"h":84.15,"l":80.0201,"n":20209,"o":83.8,"t":"2026-02-17T05:00:00Z","v":770376,"vw":81.319623},{"c":82.24,"h":82.985,"l":80.91,"n":17737,"o":81.43,"t":"2026-02-18T05:00:00Z","v":922065,"vw":82.227077},{"c":83.58,"h":84.15,"l":81.87,"n":21166,"o":82.24,"t":"2026-02-19T05:00:00Z","v":933445,"vw":83.175255},{"c":83.81,"h":84.15,"l":82.48,"n":17042,"o":84.15,"t":"2026-02-20T05:00:00Z","v":725994,"vw":83.682226},{"c":84.13,"h":85.76,"l":83.12,"n":16935,"o":83.34,"t":"2026-02-23T05:00:00Z","v":760082,"vw":84.445964},{"c":84.88,"h":84.9815,"l":83.45,"n":15089,"o":83.92,"t":"2026-02-24T05:00:00Z","v":630959,"vw":84.482677},{"c":84.43,"h":85.45,"l":82.66,"n":18205,"o":85.13,"t":"2026-02-25T05:00:00Z","v":867987,"vw":84.023338},{"c":83.85,"h":85.02,"l":83.22,"n":14749,"o":84,"t":"2026-02-26T05:00:00Z","v":713032,"vw":83.847065},{"c":87.11,"h":87.175,"l":83.39,"n":18636,"o":83.49,"t":"2026-02-27T05:00:00Z","v":953956,"vw":86.574087},{"c":87.5,"h":87.73,"l":85,"n":16324,"o":86,"t":"2026-03-02T05:00:00Z","v":714967,"vw":87.198051},{"c":87.99,"h":89.45,"l":86.258,"n":20929,"o":87.72,"t":"2026-03-03T05:00:00Z","v":952781,"vw":88.157541},{"c":88.5,"h":88.6204,"l":84.55,"n":19049,"o":88,"t":"2026-03-04T05:00:00Z","v":860699,"vw":87.767952},{"c":89.35,"h":89.36,"l":86.5,"n":20707,"o":88.84,"t":"2026-03-05T05:00:00Z","v":1010844,"vw":88.238316},{"c":89.84,"h":90.25,"l":88.5,"n":19180,"o":88.77,"t":"2026-03-06T05:00:00Z","v":793777,"vw":89.538465},{"c":87.8,"h":88.985,"l":86.5,"n":18334,"o":88.69,"t":"2026-03-09T04:00:00Z","v":669957,"vw":87.638566},{"c":87.12,"h":88.61,"l":86.9234,"n":13407,"o":87.86,"t":"2026-03-10T04:00:00Z","v":436642,"vw":87.547663},{"c":88.18,"h":89.61,"l":86.65,"n":20080,"o":87.18,"t":"2026-03-11T04:00:00Z","v":834910,"vw":88.323649},{"c":89.14,"h":90.51,"l":87.975,"n":18914,"o":88.18,"t":"2026-03-12T04:00:00Z","v":900223,"vw":89.53846},{"c":87.85,"h":90.3634,"l":87.775,"n":15805,"o":89.67,"t":"2026-03-13T04:00:00Z","v":569659,"vw":88.283675},{"c":87.77,"h":88.8,"l":87.02,"n":18664,"o":87.84,"t":"2026-03-16T04:00:00Z","v":890143,"vw":87.876748},{"c":86.62,"h":88.749,"l":85.09,"n":20523,"o":87.75,"t":"2026-03-17T04:00:00Z","v":1076428,"vw":86.45987},{"c":83.71,"h":86.62,"l":83.58,"n":20284,"o":86.62,"t":"2026-03-18T04:00:00Z","v":868252,"vw":84.26206},{"c":81.26,"h":84.01,"l":81.18,"n":19429,"o":83.43,"t":"2026-03-19T04:00:00Z","v":980391,"vw":82.099233},{"c":78.35,"h":81.25,"l":77.6201,"n":24752,"o":81.02,"t":"2026-03-20T04:00:00Z","v":2602381,"vw":78.467614},{"c":77.07,"h":79.345,"l":77,"n":19716,"o":79.13,"t":"2026-03-23T04:00:00Z","v":1022164,"vw":77.617047},{"c":78.6,"h":79.44,"l":77.15,"n":16620,"o":77.65,"t":"2026-03-24T04:00:00Z","v":842519,"vw":78.670959},{"c":78.11,"h":79.11,"l":77.3203,"n":18627,"o":78.6,"t":"2026-03-25T04:00:00Z","v":793229,"vw":78.162655},{"c":78.7,"h":79.83,"l":77.11,"n":17151,"o":77.5,"t":"2026-03-26T04:00:00Z","v":679588,"vw":78.87716},{"c":77.12,"h":79.5808,"l":76.78,"n":20881,"o":78.79,"t":"2026-03-27T04:00:00Z","v":812626,"vw":77.766293},{"c":78.66,"h":79.28,"l":77.39,"n":22121,"o":78.01,"t":"2026-03-30T04:00:00Z","v":1072462,"vw":78.436504},{"c":79.15,"h":79.57,"l":77.8967,"n":23479,"o":78.69,"t":"2026-03-31T04:00:00Z","v":1255250,"vw":78.848088},{"c":83.36,"h":84.99,"l":80.43,"n":41349,"o":82.2,"t":"2026-04-01T04:00:00Z","v":2487237,"vw":82.714148},{"c":78.1,"h":84.82,"l":77.38,"n":38634,"o":84.82,"t":"2026-04-02T04:00:00Z","v":1960279,"vw":78.630837},{"c":78.97,"h":80.68,"l":77.52,"n":20927,"o":77.52,"t":"2026-04-06T04:00:00Z","v":1051196,"vw":79.140329},{"c":77.24,"h":79.11,"l":77.08,"n":20201,"o":78.69,"t":"2026-04-07T04:00:00Z","v":764138,"vw":77.722678},{"c":77.07,"h":78.5,"l":76.56,"n":21061,"o":77.2,"t":"2026-04-08T04:00:00Z","v":985982,"vw":77.181629},{"c":77.72,"h":78.3499,"l":75.76,"n":19797,"o":76.51,"t":"2026-04-09T04:00:00Z","v":875694,"vw":77.485775},{"c":75.83,"h":77.915,"l":75.69,"n":18034,"o":77.77,"t":"2026-04-10T04:00:00Z","v":758886,"vw":76.244963},{"c":75.97,"h":76.47,"l":73.94,"n":22450,"o":75.11,"t":"2026-04-13T04:00:00Z","v":1149206,"vw":75.472234},{"c":75.56,"h":76.22,"l":74.86,"n":18788,"o":75.71,"t":"2026-04-14T04:00:00Z","v":693580,"vw":75.515271},{"c":75.02,"h":76.045,"l":74.94,"n":14450,"o":75.56,"t":"2026-04-15T04:00:00Z","v":598664,"vw":75.280569},{"c":76.31,"h":76.78,"l":74.8427,"n":16962,"o":74.85,"t":"2026-04-16T04:00:00Z","v":729729,"vw":76.030986},{"c":76.6,"h":77.04,"l":76.05,"n":17422,"o":76.31,"t":"2026-04-17T04:00:00Z","v":727506,"vw":76.614619},{"c":75.12,"h":76.4099,"l":72.77,"n":20552,"o":73.88,"t":"2026-04-20T04:00:00Z","v":1001242,"vw":75.063531},{"c":77.02,"h":77.1,"l":74.73,"n":15945,"o":75.12,"t":"2026-04-21T04:00:00Z","v":793394,"vw":76.442808},{"c":76.96,"h":77.9399,"l":76.4,"n":15618,"o":76.92,"t":"2026-04-22T04:00:00Z","v":569861,"vw":77.147114},{"c":76.18,"h":77.598,"l":75.62,"n":16451,"o":77.36,"t":"2026-04-23T04:00:00Z","v":516353,"vw":76.285585},{"c":76.24,"h":76.59,"l":75.58,"n":14733,"o":76.28,"t":"2026-04-24T04:00:00Z","v":478375,"vw":76.120996},{"c":77.78,"h":77.91,"l":76.29,"n":17580,"o":76.38,"t":"2026-04-27T04:00:00Z","v":630524,"vw":77.402506},{"c":77.28,"h":79,"l":76.89,"n":16706,"o":78.7,"t":"2026-04-28T04:00:00Z","v":597004,"vw":77.393974},{"c":75.07,"h":77.365,"l":74.585,"n":17557,"o":77.18,"t":"2026-04-29T04:00:00Z","v":715521,"vw":75.329906},{"c":77.26,"h":77.87,"l":74.9,"n":16989,"o":74.99,"t":"2026-04-30T04:00:00Z","v":651828,"vw":76.934052},{"c":76.25,"h":78.19,"l":76.055,"n":15883,"o":77.6,"t":"2026-05-01T04:00:00Z","v":572956,"vw":76.547736},{"c":74.75,"h":76.63,"l":74.63,"n":18427,"o":75.85,"t":"2026-05-04T04:00:00Z","v":635977,"vw":75.164},{"c":76.87,"h":77.15,"l":74.3,"n":14510,"o":74.75,"t":"2026-05-05T04:00:00Z","v":609104,"vw":76.465172},{"c":76.05,"h":77.83,"l":75.905,"n":15169,"o":77.33,"t":"2026-05-06T04:00:00Z","v":565005,"vw":76.400421},{"c":75.74,"h":76.73,"l":74.67,"n":17865,"o":75.27,"t":"2026-05-07T04:00:00Z","v":623854,"vw":75.787423},{"c":76.09,"h":76.65,"l":74.39,"n":15910,"o":75.37,"t":"2026-05-08T04:00:00Z","v":571082,"vw":75.910151},{"c":75.45,"h":76.58,"l":73.7875,"n":18610,"o":76.12,"t":"2026-05-11T04:00:00Z","v":811433,"vw":75.211906},{"c":78.88,"h":79.56,"l":75.91,"n":28720,"o":76,"t":"2026-05-12T04:00:00Z","v":1415268,"vw":78.2148},{"c":79.51,"h":80.18,"l":77.415,"n":24237,"o":78.775,"t":"2026-05-13T04:00:00Z","v":1216508,"vw":78.989331},{"c":78.01,"h":80.5,"l":77.5273,"n":17082,"o":80.07,"t":"2026-05-14T04:00:00Z","v":696230,"vw":78.469501},{"c":76.88,"h":79.18,"l":75.8,"n":18973,"o":78.37,"t":"2026-05-15T04:00:00Z","v":1051489,"vw":77.224859},{"c":77.61,"h":78.25,"l":76.79,"n":14580,"o":76.79,"t":"2026-05-18T04:00:00Z","v":698806,"vw":77.567691},{"c":78.57,"h":80.33,"l":76.98,"n":16862,"o":77.75,"t":"2026-05-19T04:00:00Z","v":828374,"vw":79.063575},{"c":78.26,"h":79.01,"l":77.35,"n":14035,"o":78.83,"t":"2026-05-20T04:00:00Z","v":541127,"vw":78.274326},{"c":76.92,"h":78.19,"l":76.76,"n":16931,"o":77.6,"t":"2026-05-21T04:00:00Z","v":597409,"vw":77.234787},{"c":77.01,"h":77.5,"l":75.82,"n":16800,"o":76.72,"t":"2026-05-22T04:00:00Z","v":682710,"vw":76.722306},{"c":76,"h":77.285,"l":74.8334,"n":18118,"o":76.62,"t":"2026-05-26T04:00:00Z","v":687417,"vw":75.712196},{"c":76.03,"h":77.59,"l":75.4,"n":16276,"o":75.62,"t":"2026-05-27T04:00:00Z","v":770782,"vw":76.24501},{"c":76.49,"h":76.56,"l":75.155,"n":14087,"o":75.79,"t":"2026-05-28T04:00:00Z","v":565199,"vw":76.156162},{"c":74.72,"h":76.55,"l":74.68,"n":15626,"o":75.92,"t":"2026-05-29T04:00:00Z","v":1122236,"vw":75.049691},{"c":75.14,"h":76.33,"l":74.25,"n":18445,"o":74.5,"t":"2026-06-01T04:00:00Z","v":691644,"vw":75.29417},{"c":74.53,"h":75.59,"l":74.165,"n":16941,"o":75.54,"t":"2026-06-02T04:00:00Z","v":649552,"vw":74.641742},{"c":75.35,"h":75.38,"l":73.77,"n":15512,"o":74,"t":"2026-06-03T04:00:00Z","v":575893,"vw":75.017485},{"c":74.46,"h":76.65,"l":74.37,"n":15805,"o":75.84,"t":"2026-06-04T04:00:00Z","v":763053,"vw":74.812083},{"c":75.65,"h":76.5,"l":74.65,"n":17959,"o":74.93,"t":"2026-06-05T04:00:00Z","v":765686,"vw":75.551482},{"c":76.34,"h":77.3,"l":75.0201,"n":13623,"o":75.345,"t":"2026-06-08T04:00:00Z","v":462957,"vw":76.470972},{"c":77.69,"h":78.3,"l":76.7,"n":17973,"o":77.14,"t":"2026-06-09T04:00:00Z","v":686757,"vw":77.627672},{"c":79.07,"h":80.01,"l":77.765,"n":17884,"o":78.3,"t":"2026-06-10T04:00:00Z","v":721634,"vw":79.140381},{"c":79.87,"h":80.05,"l":78.48,"n":14008,"o":78.905,"t":"2026-06-11T04:00:00Z","v":599867,"vw":79.721411},{"c":78.1,"h":80.5,"l":76.99,"n":17480,"o":79.78,"t":"2026-06-12T04:00:00Z","v":707298,"vw":78.216176},{"c":79.57,"h":79.72,"l":77.01,"n":14831,"o":77.38,"t":"2026-06-15T04:00:00Z","v":600329,"vw":79.109618},{"c":79.03,"h":80.25,"l":78.145,"n":14079,"o":79.81,"t":"2026-06-16T04:00:00Z","v":488784,"vw":78.802423},{"c":78.3,"h":79.245,"l":77.955,"n":13602,"o":78.91,"t":"2026-06-17T04:00:00Z","v":588050,"vw":78.449803},{"c":77.73,"h":79.15,"l":76.9,"n":13440,"o":78.76,"t":"2026-06-18T04:00:00Z","v":1229966,"vw":77.833739},{"c":75.97,"h":77.7199,"l":74.87,"n":17797,"o":76.9,"t":"2026-06-22T04:00:00Z","v":976731,"vw":75.980349},{"c":79.57,"h":79.875,"l":76.99,"n":20251,"o":76.99,"t":"2026-06-23T04:00:00Z","v":901497,"vw":79.261256},{"c":79.025,"h":80.7499,"l":78.855,"n":16343,"o":79.33,"t":"2026-06-24T04:00:00Z","v":729343,"vw":79.549392},{"c":78.24,"h":78.755,"l":75.96,"n":17925,"o":78.15,"t":"2026-06-25T04:00:00Z","v":720981,"vw":77.474904},{"c":80.23,"h":80.53,"l":78.55,"n":17486,"o":78.65,"t":"2026-06-26T04:00:00Z","v":2363032,"vw":80.186361},{"c":79.34,"h":80,"l":77.8001,"n":16663,"o":79.41,"t":"2026-06-29T04:00:00Z","v":736570,"vw":78.952924},{"c":80.56,"h":80.98,"l":79.011,"n":17856,"o":79.22,"t":"2026-06-30T04:00:00Z","v":829472,"vw":80.072833},{"c":80.45,"h":83.07,"l":80.16,"n":19789,"o":80.56,"t":"2026-07-01T04:00:00Z","v":978711,"vw":81.327128},{"c":83.85,"h":84.195,"l":80.455,"n":20207,"o":81.59,"t":"2026-07-02T04:00:00Z","v":862912,"vw":83.075412},{"c":85.19,"h":85.72,"l":82.57,"n":17606,"o":83.965,"t":"2026-07-06T04:00:00Z","v":751586,"vw":84.706856},{"c":85.41,"h":87.15,"l":84.63,"n":17699,"o":86,"t":"2026-07-07T04:00:00Z","v":632951,"vw":85.582579},{"c":85.08,"h":86.295,"l":84.75,"n":16978,"o":85.87,"t":"2026-07-08T04:00:00Z","v":672884,"vw":85.30978},{"c":85.35,"h":85.37,"l":83.2192,"n":16637,"o":84,"t":"2026-07-09T04:00:00Z","v":728713,"vw":84.738703},{"c":88.34,"h":88.74,"l":85.85,"n":21266,"o":85.94,"t":"2026-07-10T04:00:00Z","v":865580,"vw":88.094343},{"c":83.41,"h":88.435,"l":83.02,"n":30512,"o":88.34,"t":"2026-07-13T04:00:00Z","v":1416827,"vw":84.882109},{"c":83.14,"h":83.545,"l":81.5904,"n":20617,"o":83.06,"t":"2026-07-14T04:00:00Z","v":960286,"vw":82.716614},{"c":85.36,"h":85.8,"l":82.736,"n":18521,"o":83.14,"t":"2026-07-15T04:00:00Z","v":902985,"vw":85.136989},{"c":88.28,"h":88.39,"l":85.69,"n":19354,"o":85.85,"t":"2026-07-16T04:00:00Z","v":1033785,"vw":87.826364},{"c":88.55,"h":90.74,"l":87.3001,"n":18417,"o":88.42,"t":"2026-07-17T04:00:00Z","v":828941,"vw":88.47714},{"c":88.42,"h":89.99,"l":87.52,"n":18116,"o":88.59,"t":"2026-07-20T04:00:00Z","v":844897,"vw":88.420258},{"c":87.25,"h":89.5,"l":87.07,"n":20691,"o":88.48,"t":"2026-07-21T04:00:00Z","v":991146,"vw":87.800875},{"c":87.86,"h":88.37,"l":80.59,"n":42217,"o":81.375,"t":"2026-07-22T04:00:00Z","v":2542671,"vw":86.105013},{"c":88.14,"h":90.06,"l":85.59,"n":27271,"o":87.87,"t":"2026-07-23T04:00:00Z","v":1254950,"vw":87.545528},{"c":90.32,"h":90.96,"l":87.0199,"n":20255,"o":88.14,"t":"2026-07-24T04:00:00Z","v":969947,"vw":89.97069},{"c":88.72,"h":90.9,"l":87.61,"n":19070,"o":90.42,"t":"2026-07-27T04:00:00Z","v":871679,"vw":88.707042},{"c":93.21,"h":93.62,"l":89.6901,"n":24059,"o":90.32,"t":"2026-07-28T04:00:00Z","v":1273085,"vw":92.657183},{"c":93.5,"h":95.25,"l":92.39,"n":23933,"o":93,"t":"2026-07-29T04:00:00Z","v":1452845,"vw":94.13396},{"c":87.08,"h":92.49,"l":86.77,"n":21343,"o":92,"t":"2026-07-30T04:00:00Z","v":968814,"vw":87.681434},{"c":87.78,"h":87.9799,"l":86,"n":19620,"o":87,"t":"2026-07-31T04:00:00Z","v":884013,"vw":87.382195},{"c":87.06,"h":90.1,"l":86.76,"n":17544,"o":88.41,"t":"2026-08-03T04:00:00Z","v":737303,"vw":87.466012},{"c":84.77,"h":86.8799,"l":84,"n":22101,"o":86.14,"t":"2026-08-04T04:00:00Z","v":1020616,"vw":84.856097},{"c":85.67,"h":86.5,"l":84.21,"n":16173,"o":85.59,"t":"2026-08-05T04:00:00Z","v":721863,"vw":85.719478},{"c":84.85,"h":86.62,"l":83.7908,"n":16509,"o":85.8,"t":"2026-08-06T04:00:00Z","v":612618,"vw":84.705569},{"c":85.08,"h":85.64,"l":84.1601,"n":15525,"o":84.765,"t":"2026-08-07T04:00:00Z","v":568757,"vw":85.01668},{"c":81.98,"h":84.69,"l":81.65,"n":17142,"o":84.17,"t":"2026-08-10T04:00:00Z","v":716233,"vw":82.430626},{"c":82.56,"h":83.21,"l":81.58,"n":12759,"o":81.58,"t":"2026-08-11T04:00:00Z","v":525955,"vw":82.59229},{"c":82.21,"h":82.5805,"l":80.65,"n":16407,"o":81.45,"t":"2026-08-12T04:00:00Z","v":659928,"vw":81.948801},{"c":82.59,"h":83.66,"l":82.46,"n":15300,"o":82.88,"t":"2026-08-13T04:00:00Z","v":545885,"vw":82.935298},{"c":81.09,"h":82.455,"l":80.42,"n":13968,"o":82.28,"t":"2026-08-14T04:00:00Z","v":642279,"vw":81.209974},{"c":80.435,"h":81.03,"l":79.69,"n":16789,"o":80.46,"t":"2026-08-17T04:00:00Z","v":650109,"vw":80.386416},{"c":81.19,"h":82.37,"l":80.7918,"n":14886,"o":81.78,"t":"2026-08-18T04:00:00Z","v":661219,"vw":81.509029},{"c":80.55,"h":81.8098,"l":80.07,"n":16783,"o":81.18,"t":"2026-08-19T04:00:00Z","v":787231,"vw":80.67572},{"c":82.43,"h":82.63,"l":80.25,"n":22532,"o":80.5,"t":"2026-08-20T04:00:00Z","v":1046305,"vw":81.973131},{"c":82.8,"h":85.91,"l":81.915,"n":24645,"o":82.71,"t":"2026-08-21T04:00:00Z","v":2190120,"vw":83.256458},{"c":84.6,"h":87.69,"l":82.99,"n":26722,"o":83,"t":"2026-08-24T04:00:00Z","v":1141157,"vw":85.636643},{"c":84.14,"h":84.69,"l":83.01,"n":16441,"o":84.47,"t":"2026-08-25T04:00:00Z","v":627733,"vw":84.186296},{"c":83.06,"h":84.64,"l":82.99,"n":16096,"o":84.14,"t":"2026-08-26T04:00:00Z","v":700943,"vw":83.495811},{"c":79.75,"h":82.515,"l":78.18,"n":23122,"o":82.03,"t":"2026-08-27T04:00:00Z","v":1323641,"vw":79.876764},{"c":80.21,"h":81.81,"l":79.475,"n":14592,"o":80.03,"t":"2026-08-28T04:00:00Z","v":705832,"vw":80.504312},{"c":78.92,"h":80.7,"l":78.64,"n":21137,"o":79.77,"t":"2026-08-31T04:00:00Z","v":1238277,"vw":79.189308},{"c":79.02,"h":80.49,"l":78.64,"n":14777,"o":79.75,"t":"2026-09-01T04:00:00Z","v":529756,"vw":79.221583},{"c":78.82,"h":80.08,"l":78.12,"n":13240,"o":79.01,"t":"2026-09-02T04:00:00Z","v":606559,"vw":79.074564},{"c":76.03,"h":78.775,"l":75.78,"n":18169,"o":78.17,"t":"2026-09-03T04:00:00Z","v":899566,"vw":76.807882},{"c":74.63,"h":75.73,"l":73.99,"n":17630,"o":75.002,"t":"2026-09-04T04:00:00Z","v":872390,"vw":74.743833},{"c":74.83,"h":75.57,"l":74.16,"n":17684,"o":74.66,"t":"2026-09-08T04:00:00Z","v":738432,"vw":74.843614},{"c":73.23,"h":74.38,"l":72.895,"n":16079,"o":74.38,"t":"2026-09-09T04:00:00Z","v":778515,"vw":73.431574},{"c":73.71,"h":76.27,"l":73.655,"n":18855,"o":74.45,"t":"2026-09-10T04:00:00Z","v":1745848,"vw":74.17829},{"c":73.98,"h":74.295,"l":72.9,"n":17521,"o":73.76,"t":"2026-09-11T04:00:00Z","v":780280,"vw":73.754991},{"c":75.02,"h":75.87,"l":73.37,"n":16026,"o":74.85,"t":"2026-09-14T04:00:00Z","v":737304,"vw":75.072145},{"c":74.39,"h":75.22,"l":73.525,"n":17227,"o":74.56,"t":"2026-09-15T04:00:00Z","v":680020,"vw":74.475079},{"c":74.29,"h":75.74,"l":73.99,"n":16158,"o":74,"t":"2026-09-16T04:00:00Z","v":794154,"vw":74.557657},{"c":74.09,"h":75.05,"l":74.03,"n":15749,"o":74.62,"t":"2026-09-17T04:00:00Z","v":730823,"vw":74.318886},{"c":72.89,"h":73.95,"l":72.82,"n":18466,"o":73.21,"t":"2026-09-18T04:00:00Z","v":1967240,"vw":72.992298},{"c":72.53,"h":73.1985,"l":71.95,"n":19252,"o":72.84,"t":"2026-09-21T04:00:00Z","v":860399,"vw":72.503041},{"c":73.13,"h":73.68,"l":71.59,"n":23360,"o":72.82,"t":"2026-09-22T04:00:00Z","v":1437280,"vw":72.84908},{"c":71.73,"h":73.26,"l":71.08,"n":21039,"o":73.06,"t":"2026-09-23T04:00:00Z","v":1048602,"vw":71.79911},{"c":68.48,"h":72.25,"l":68.38,"n":24499,"o":71.73,"t":"2026-09-24T04:00:00Z","v":1270268,"vw":69.459985},{"c":67.43,"h":68.79,"l":66.62,"n":22539,"o":68.79,"t":"2026-09-25T04:00:00Z","v":1116311,"vw":67.325517},{"c":67.355,"h":68.2,"l":66.695,"n":21311,"o":68,"t":"2026-09-28T04:00:00Z","v":991032,"vw":67.348132},{"c":68.55,"h":68.8507,"l":66.88,"n":25786,"o":67.19,"t":"2026-09-29T04:00:00Z","v":1739288,"vw":68.332172},{"c":68.06,"h":68.555,"l":63.5,"n":44393,"o":63.5,"t":"2026-09-30T04:00:00Z","v":3109625,"vw":66.706612},{"c":65.84,"h":67,"l":64.13,"n":34077,"o":66.95,"t":"2026-10-01T04:00:00Z","v":2170153,"vw":65.732524},{"c":66.67,"h":67.005,"l":64.46,"n":26514,"o":65.84,"t":"2026-10-02T04:00:00Z","v":1665192,"vw":66.156034},{"c":64.99,"h":66.22,"l":64.24,"n":33412,"o":66.22,"t":"2026-10-05T04:00:00Z","v":2656604,"vw":65.242832},{"c":63.4,"h":65.61,"l":63.3379,"n":27264,"o":65.04,"t":"2026-10-06T04:00:00Z","v":1792499,"vw":64.049586},{"c":62.7,"h":63.5,"l":61.88,"n":23876,"o":63.5,"t":"2026-10-07T04:00:00Z","v":1902990,"vw":62.596575},{"c":64.83,"h":65.45,"l":62.0101,"n":23379,"o":62.81,"t":"2026-10-08T04:00:00Z","v":1569692,"vw":64.159176},{"c":64.35,"h":65.59,"l":63.75,"n":19654,"o":64.4,"t":"2026-10-09T04:00:00Z","v":1198390,"vw":64.715384},{"c":63.44,"h":64.52,"l":62.2129,"n":19691,"o":64.4,"t":"2026-10-12T04:00:00Z","v":933240,"vw":63.325377},{"c":62.71,"h":64.28,"l":61.95,"n":21686,"o":64,"t":"2026-10-13T04:00:00Z","v":1265007,"vw":62.776956},{"c":63.19,"h":63.64,"l":61.89,"n":21673,"o":62.71,"t":"2026-10-14T04:00:00Z","v":1037726,"vw":63.079754},{"c":63.59,"h":64.75,"l":62.89,"n":22509,"o":63.98,"t":"2026-10-15T04:00:00Z","v":1381031,"vw":63.705216},{"c":63.65,"h":64.4,"l":63.061,"n":18775,"o":64.13,"t":"2026-10-16T04:00:00Z","v":1022452,"vw":63.58596},{"c":62.04,"h":63.58,"l":61.64,"n":18742,"o":63.58,"t":"2026-10-19T04:00:00Z","v":1007533,"vw":62.19771},{"c":61.72,"h":63.235,"l":61.45,"n":16807,"o":62.37,"t":"2026-10-20T04:00:00Z","v":1295119,"vw":61.865382},{"c":60.61,"h":61.83,"l":60.13,"n":17760,"o":61.15,"t":"2026-10-21T04:00:00Z","v":931483,"vw":60.72949},{"c":63.83,"h":64.49,"l":61.02,"n":20930,"o":61.2,"t":"2026-10-22T04:00:00Z","v":1261567,"vw":63.657773}],"volatilityBars":[{"c":73.48,"h":73.48,"l":73.48,"n":1,"o":73.48,"t":"2026-09-22T12:45:00Z","v":200,"vw":73.48},{"c":72.98,"h":72.98,"l":72.98,"n":2,"o":72.98,"t":"2026-09-22T13:15:00Z","v":196,"vw":72.98},{"c":73.12,"h":73.47,"l":72.5,"n":323,"o":73.47,"t":"2026-09-22T13:30:00Z","v":29728,"vw":72.851119},{"c":72.72,"h":73.28,"l":72.72,"n":176,"o":73.19,"t":"2026-09-22T13:45:00Z","v":7423,"vw":73.063213},{"c":72.92,"h":72.98,"l":72.7487,"n":470,"o":72.845,"t":"2026-09-22T14:00:00Z","v":37846,"vw":72.850794},{"c":72.78,"h":72.9604,"l":72.69,"n":621,"o":72.92,"t":"2026-09-22T14:15:00Z","v":81354,"vw":72.795244},{"c":72.86,"h":72.92,"l":72.72,"n":487,"o":72.82,"t":"2026-09-22T14:30:00Z","v":26164,"vw":72.812962},{"c":72.46,"h":72.87,"l":72.43,"n":674,"o":72.86,"t":"2026-09-22T14:45:00Z","v":56590,"vw":72.775824},{"c":72.39,"h":72.48,"l":72.32,"n":473,"o":72.435,"t":"2026-09-22T15:00:00Z","v":13906,"vw":72.408908},{"c":72.2,"h":72.45,"l":72.2,"n":490,"o":72.43,"t":"2026-09-22T15:15:00Z","v":12226,"vw":72.363517},{"c":71.75,"h":72.26,"l":71.75,"n":4327,"o":72.195,"t":"2026-09-22T15:30:00Z","v":229321,"vw":72.012297},{"c":71.71,"h":71.875,"l":71.59,"n":695,"o":71.74,"t":"2026-09-22T15:45:00Z","v":19585,"vw":71.699884},{"c":71.798,"h":71.798,"l":71.62,"n":443,"o":71.695,"t":"2026-09-22T16:00:00Z","v":14436,"vw":71.693971},{"c":71.86,"h":71.87,"l":71.71,"n":435,"o":71.75,"t":"2026-09-22T16:15:00Z","v":13139,"vw":71.798889},{"c":72.02,"h":72.02,"l":71.77,"n":429,"o":71.8302,"t":"2026-09-22T16:30:00Z","v":9242,"vw":71.870652},{"c":71.98,"h":72.06,"l":71.89,"n":420,"o":71.99,"t":"2026-09-22T16:45:00Z","v":14391,"vw":71.968345},{"c":72.02,"h":72.02,"l":71.81,"n":362,"o":71.965,"t":"2026-09-22T17:00:00Z","v":9751,"vw":71.929277},{"c":72.56,"h":72.58,"l":71.99,"n":481,"o":72.03,"t":"2026-09-22T17:15:00Z","v":20369,"vw":72.349438},{"c":72.71,"h":72.85,"l":72.6,"n":532,"o":72.6,"t":"2026-09-22T17:30:00Z","v":17596,"vw":72.744665},{"c":73.02,"h":73.145,"l":72.76,"n":617,"o":72.77,"t":"2026-09-22T17:45:00Z","v":28661,"vw":72.911669},{"c":73.03,"h":73.08,"l":72.89,"n":565,"o":73.04,"t":"2026-09-22T18:00:00Z","v":17670,"vw":72.97286},{"c":73.255,"h":73.34,"l":72.99,"n":629,"o":73.08,"t":"2026-09-22T18:15:00Z","v":21810,"vw":73.201031},{"c":73.17,"h":73.37,"l":73.17,"n":434,"o":73.3,"t":"2026-09-22T18:30:00Z","v":15017,"vw":73.282676},{"c":73.2,"h":73.31,"l":72.99,"n":596,"o":73.27,"t":"2026-09-22T18:45:00Z","v":18767,"vw":73.143483},{"c":73.33,"h":73.43,"l":73.13,"n":563,"o":73.135,"t":"2026-09-22T19:00:00Z","v":19702,"vw":73.279046},{"c":73.45,"h":73.47,"l":73.29,"n":819,"o":73.32,"t":"2026-09-22T19:15:00Z","v":34418,"vw":73.394248},{"c":73.305,"h":73.47,"l":73.28,"n":1333,"o":73.405,"t":"2026-09-22T19:30:00Z","v":54918,"vw":73.401474},{"c":73.12,"h":73.68,"l":72.98,"n":4676,"o":73.305,"t":"2026-09-22T19:45:00Z","v":330762,"vw":73.219469},{"c":73.13,"h":73.13,"l":73.13,"n":35,"o":73.13,"t":"2026-09-22T20:00:00Z","v":268282,"vw":73.13},{"c":73.74,"h":73.74,"l":73.74,"n":1,"o":73.74,"t":"2026-09-22T21:00:00Z","v":135,"vw":73.74},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-09-22T21:30:00Z","v":100,"vw":73},{"c":73.1,"h":73.26,"l":72.64,"n":517,"o":73.11,"t":"2026-09-23T13:30:00Z","v":36968,"vw":72.931517},{"c":72.655,"h":73.06,"l":72.586,"n":464,"o":73.05,"t":"2026-09-23T13:45:00Z","v":21893,"vw":72.814363},{"c":72.5801,"h":72.71,"l":72.232,"n":741,"o":72.645,"t":"2026-09-23T14:00:00Z","v":29607,"vw":72.456894},{"c":72.495,"h":72.78,"l":72.41,"n":519,"o":72.72,"t":"2026-09-23T14:15:00Z","v":30395,"vw":72.605072},{"c":72.59,"h":72.71,"l":72.52,"n":612,"o":72.58,"t":"2026-09-23T14:30:00Z","v":22857,"vw":72.616398},{"c":72.37,"h":72.56,"l":72.24,"n":459,"o":72.4,"t":"2026-09-23T14:45:00Z","v":16211,"vw":72.416418},{"c":72.465,"h":72.48,"l":72.315,"n":601,"o":72.315,"t":"2026-09-23T15:00:00Z","v":25192,"vw":72.413146},{"c":72.07,"h":72.57,"l":72.04,"n":522,"o":72.43,"t":"2026-09-23T15:15:00Z","v":15656,"vw":72.330375},{"c":71.91,"h":72.11,"l":71.89,"n":536,"o":72.01,"t":"2026-09-23T15:30:00Z","v":17860,"vw":71.994119},{"c":71.66,"h":71.94,"l":71.66,"n":525,"o":71.88,"t":"2026-09-23T15:45:00Z","v":13516,"vw":71.815412},{"c":71.815,"h":72.085,"l":71.53,"n":1314,"o":71.65,"t":"2026-09-23T16:00:00Z","v":62407,"vw":71.83768},{"c":71.86,"h":71.9,"l":71.74,"n":624,"o":71.795,"t":"2026-09-23T16:15:00Z","v":22673,"vw":71.798572},{"c":71.69,"h":72.08,"l":71.69,"n":633,"o":71.875,"t":"2026-09-23T16:30:00Z","v":23619,"vw":71.880571},{"c":71.68,"h":71.8,"l":71.59,"n":609,"o":71.6999,"t":"2026-09-23T16:45:00Z","v":23548,"vw":71.683019},{"c":71.38,"h":71.68,"l":71.3,"n":642,"o":71.68,"t":"2026-09-23T17:00:00Z","v":24286,"vw":71.459623},{"c":71.17,"h":71.4,"l":71.11,"n":687,"o":71.33,"t":"2026-09-23T17:15:00Z","v":31741,"vw":71.264761},{"c":71.59,"h":71.59,"l":71.08,"n":735,"o":71.08,"t":"2026-09-23T17:30:00Z","v":27101,"vw":71.297915},{"c":71.515,"h":71.68,"l":71.45,"n":560,"o":71.6,"t":"2026-09-23T17:45:00Z","v":16946,"vw":71.580743},{"c":71.35,"h":71.58,"l":71.28,"n":621,"o":71.55,"t":"2026-09-23T18:00:00Z","v":17225,"vw":71.436647},{"c":71.25,"h":71.42,"l":71.1837,"n":572,"o":71.3,"t":"2026-09-23T18:15:00Z","v":21667,"vw":71.271588},{"c":71.285,"h":71.37,"l":71.18,"n":572,"o":71.23,"t":"2026-09-23T18:30:00Z","v":20440,"vw":71.284596},{"c":71.23,"h":71.36,"l":71.15,"n":754,"o":71.31,"t":"2026-09-23T18:45:00Z","v":32348,"vw":71.235886},{"c":71.29,"h":71.4125,"l":71.2,"n":710,"o":71.29,"t":"2026-09-23T19:00:00Z","v":26835,"vw":71.288392},{"c":71.265,"h":71.31,"l":71.15,"n":872,"o":71.29,"t":"2026-09-23T19:15:00Z","v":31955,"vw":71.233872},{"c":71.32,"h":71.49,"l":71.27,"n":1151,"o":71.27,"t":"2026-09-23T19:30:00Z","v":51487,"vw":71.395525},{"c":71.79,"h":71.81,"l":71.3,"n":3402,"o":71.34,"t":"2026-09-23T19:45:00Z","v":173434,"vw":71.627669},{"c":71.2181,"h":71.73,"l":71.2181,"n":43,"o":71.73,"t":"2026-09-23T20:00:00Z","v":191336,"vw":71.7289},{"c":71.3282,"h":71.3282,"l":71.3282,"n":1,"o":71.3282,"t":"2026-09-23T21:45:00Z","v":140,"vw":71.3282},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-24T08:00:00Z","v":100,"vw":72},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-24T11:00:00Z","v":181,"vw":72},{"c":71.97,"h":71.97,"l":71.97,"n":1,"o":71.97,"t":"2026-09-24T11:45:00Z","v":225,"vw":71.97},{"c":71.97,"h":71.97,"l":71.97,"n":2,"o":71.97,"t":"2026-09-24T12:15:00Z","v":340,"vw":71.97},{"c":71.07,"h":72.25,"l":70.71,"n":818,"o":71.73,"t":"2026-09-24T13:30:00Z","v":49918,"vw":71.478463},{"c":71.55,"h":71.695,"l":70.94,"n":432,"o":70.94,"t":"2026-09-24T13:45:00Z","v":14654,"vw":71.272093},{"c":71.395,"h":71.68,"l":71.28,"n":528,"o":71.675,"t":"2026-09-24T14:00:00Z","v":16839,"vw":71.473502},{"c":71.02,"h":71.47,"l":70.99,"n":571,"o":71.4434,"t":"2026-09-24T14:15:00Z","v":21818,"vw":71.231424},{"c":70.655,"h":71.16,"l":70.63,"n":694,"o":70.935,"t":"2026-09-24T14:30:00Z","v":21105,"vw":70.8235},{"c":70.74,"h":70.975,"l":70.53,"n":917,"o":70.65,"t":"2026-09-24T14:45:00Z","v":48479,"vw":70.669377},{"c":70.67,"h":70.795,"l":70.63,"n":334,"o":70.71,"t":"2026-09-24T15:00:00Z","v":8618,"vw":70.682284},{"c":70.58,"h":70.66,"l":70.52,"n":555,"o":70.63,"t":"2026-09-24T15:15:00Z","v":21279,"vw":70.578542},{"c":70.52,"h":70.63,"l":70.33,"n":695,"o":70.575,"t":"2026-09-24T15:30:00Z","v":21889,"vw":70.458549},{"c":70.545,"h":70.575,"l":70.3,"n":688,"o":70.505,"t":"2026-09-24T15:45:00Z","v":30242,"vw":70.426857},{"c":70.38,"h":70.53,"l":70.31,"n":552,"o":70.53,"t":"2026-09-24T16:00:00Z","v":12582,"vw":70.417397},{"c":70.57,"h":70.675,"l":70.41,"n":765,"o":70.42,"t":"2026-09-24T16:15:00Z","v":18414,"vw":70.544271},{"c":70.4075,"h":70.62,"l":70.3,"n":656,"o":70.57,"t":"2026-09-24T16:30:00Z","v":22236,"vw":70.391307},{"c":70.4028,"h":70.505,"l":70.335,"n":383,"o":70.3775,"t":"2026-09-24T16:45:00Z","v":11738,"vw":70.42498},{"c":70.3,"h":70.5,"l":70.26,"n":603,"o":70.48,"t":"2026-09-24T17:00:00Z","v":18256,"vw":70.398975},{"c":69.865,"h":70.365,"l":69.84,"n":947,"o":70.3,"t":"2026-09-24T17:15:00Z","v":41913,"vw":70.055648},{"c":69.81,"h":69.95,"l":69.76,"n":615,"o":69.88,"t":"2026-09-24T17:30:00Z","v":17988,"vw":69.846852},{"c":69.64,"h":70.05,"l":69.6,"n":943,"o":69.75,"t":"2026-09-24T17:45:00Z","v":75369,"vw":69.933063},{"c":69.54,"h":69.67,"l":69.5,"n":643,"o":69.67,"t":"2026-09-24T18:00:00Z","v":25420,"vw":69.543962},{"c":69.74,"h":69.74,"l":69.49,"n":845,"o":69.6,"t":"2026-09-24T18:15:00Z","v":32188,"vw":69.582846},{"c":69.36,"h":69.65,"l":69.245,"n":720,"o":69.65,"t":"2026-09-24T18:30:00Z","v":19231,"vw":69.392439},{"c":69.05,"h":69.45,"l":69.01,"n":978,"o":69.41,"t":"2026-09-24T18:45:00Z","v":64837,"vw":69.155737},{"c":68.98,"h":69.09,"l":68.975,"n":816,"o":69.07,"t":"2026-09-24T19:00:00Z","v":31153,"vw":69.036152},{"c":68.845,"h":69.23,"l":68.75,"n":1536,"o":68.93,"t":"2026-09-24T19:15:00Z","v":92839,"vw":69.041342},{"c":68.71,"h":68.825,"l":68.63,"n":1406,"o":68.82,"t":"2026-09-24T19:30:00Z","v":51118,"vw":68.736483},{"c":68.41,"h":68.885,"l":68.38,"n":4326,"o":68.74,"t":"2026-09-24T19:45:00Z","v":240769,"vw":68.554341},{"c":68.48,"h":68.48,"l":68.48,"n":34,"o":68.48,"t":"2026-09-24T20:00:00Z","v":219055,"vw":68.48},{"c":69.0221,"h":69.0221,"l":69.0221,"n":2,"o":69.0221,"t":"2026-09-24T21:00:00Z","v":201,"vw":69.0221},{"c":68.48,"h":68.48,"l":68.48,"n":2,"o":68.48,"t":"2026-09-25T08:00:00Z","v":346,"vw":68.48},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-09-25T12:30:00Z","v":100,"vw":69},{"c":68.4,"h":68.4,"l":68.4,"n":3,"o":68.4,"t":"2026-09-25T13:15:00Z","v":134,"vw":68.4},{"c":68.055,"h":68.79,"l":67.93,"n":512,"o":68.68,"t":"2026-09-25T13:30:00Z","v":27799,"vw":68.540247},{"c":67.595,"h":68.29,"l":67.31,"n":638,"o":68.055,"t":"2026-09-25T13:45:00Z","v":28545,"vw":67.613916},{"c":66.7,"h":67.56,"l":66.635,"n":880,"o":67.55,"t":"2026-09-25T14:00:00Z","v":29331,"vw":66.981891},{"c":67.145,"h":67.19,"l":66.65,"n":855,"o":66.7,"t":"2026-09-25T14:15:00Z","v":43790,"vw":66.865497},{"c":67.73,"h":67.89,"l":67.1,"n":849,"o":67.145,"t":"2026-09-25T14:30:00Z","v":31036,"vw":67.537539},{"c":68.02,"h":68.29,"l":67.835,"n":1028,"o":67.8793,"t":"2026-09-25T14:45:00Z","v":39057,"vw":68.081957},{"c":68.045,"h":68.07,"l":67.89,"n":672,"o":67.96,"t":"2026-09-25T15:00:00Z","v":14862,"vw":67.986708},{"c":67.76,"h":68.025,"l":67.73,"n":692,"o":68.025,"t":"2026-09-25T15:15:00Z","v":25650,"vw":67.894842},{"c":67.45,"h":67.82,"l":67.44,"n":563,"o":67.82,"t":"2026-09-25T15:30:00Z","v":20703,"vw":67.596714},{"c":67.23,"h":67.51,"l":67.15,"n":635,"o":67.45,"t":"2026-09-25T15:45:00Z","v":22726,"vw":67.31259},{"c":67.265,"h":67.5,"l":67.2,"n":730,"o":67.29,"t":"2026-09-25T16:00:00Z","v":27048,"vw":67.329854},{"c":67.16,"h":67.31,"l":67.13,"n":435,"o":67.185,"t":"2026-09-25T16:15:00Z","v":17439,"vw":67.236531},{"c":67.18,"h":67.2,"l":66.93,"n":602,"o":67.17,"t":"2026-09-25T16:30:00Z","v":13268,"vw":67.091891},{"c":67.325,"h":67.37,"l":67.03,"n":544,"o":67.15,"t":"2026-09-25T16:45:00Z","v":19353,"vw":67.163997},{"c":67.3,"h":67.48,"l":67.24,"n":548,"o":67.325,"t":"2026-09-25T17:00:00Z","v":17888,"vw":67.357304},{"c":67.2,"h":67.33,"l":67.13,"n":568,"o":67.3,"t":"2026-09-25T17:15:00Z","v":17690,"vw":67.200142},{"c":67.21,"h":67.41,"l":67.02,"n":843,"o":67.2,"t":"2026-09-25T17:30:00Z","v":34796,"vw":67.200232},{"c":67.195,"h":67.32,"l":67.13,"n":690,"o":67.215,"t":"2026-09-25T17:45:00Z","v":39358,"vw":67.272132},{"c":67.26,"h":67.3,"l":67.15,"n":464,"o":67.24,"t":"2026-09-25T18:00:00Z","v":15089,"vw":67.225781},{"c":67.26,"h":67.4,"l":67.24,"n":746,"o":67.26,"t":"2026-09-25T18:15:00Z","v":24049,"vw":67.299497},{"c":67.175,"h":67.36,"l":67.02,"n":721,"o":67.3,"t":"2026-09-25T18:30:00Z","v":26941,"vw":67.225682},{"c":66.9,"h":67.16,"l":66.8,"n":803,"o":67.12,"t":"2026-09-25T18:45:00Z","v":31810,"vw":66.951597},{"c":66.7,"h":66.9275,"l":66.66,"n":814,"o":66.9,"t":"2026-09-25T19:00:00Z","v":34285,"vw":66.757753},{"c":66.985,"h":67.03,"l":66.62,"n":1018,"o":66.7,"t":"2026-09-25T19:15:00Z","v":43245,"vw":66.824722},{"c":66.86,"h":67.12,"l":66.86,"n":1192,"o":67.005,"t":"2026-09-25T19:30:00Z","v":42526,"vw":66.997782},{"c":67.44,"h":67.5,"l":66.77,"n":3547,"o":66.87,"t":"2026-09-25T19:45:00Z","v":197869,"vw":67.188616},{"c":67.482,"h":67.496,"l":67.43,"n":53,"o":67.43,"t":"2026-09-25T20:00:00Z","v":210321,"vw":67.43006},{"c":66.5,"h":66.5,"l":66.5,"n":3,"o":66.5,"t":"2026-09-28T10:15:00Z","v":698,"vw":66.5},{"c":67.75,"h":67.75,"l":67.74,"n":4,"o":67.74,"t":"2026-09-28T12:15:00Z","v":236,"vw":67.745},{"c":67.89,"h":67.89,"l":67.89,"n":21,"o":67.89,"t":"2026-09-28T12:30:00Z","v":1601,"vw":67.89},{"c":67.45,"h":68.2,"l":67.0381,"n":401,"o":68,"t":"2026-09-28T13:30:00Z","v":32850,"vw":67.871455},{"c":67.155,"h":67.73,"l":67.085,"n":1377,"o":67.24,"t":"2026-09-28T13:45:00Z","v":78381,"vw":67.447671},{"c":67.56,"h":67.63,"l":66.91,"n":1146,"o":67.11,"t":"2026-09-28T14:00:00Z","v":55995,"vw":67.369945},{"c":67.63,"h":67.73,"l":67.42,"n":863,"o":67.58,"t":"2026-09-28T14:15:00Z","v":28790,"vw":67.582785},{"c":67.865,"h":67.915,"l":67.65,"n":691,"o":67.72,"t":"2026-09-28T14:30:00Z","v":23628,"vw":67.761953},{"c":67.535,"h":67.86,"l":67.53,"n":703,"o":67.86,"t":"2026-09-28T14:45:00Z","v":23581,"vw":67.68253},{"c":67.17,"h":67.53,"l":67.125,"n":476,"o":67.5,"t":"2026-09-28T15:00:00Z","v":17881,"vw":67.312037},{"c":66.74,"h":67.29,"l":66.695,"n":709,"o":67.21,"t":"2026-09-28T15:15:00Z","v":31018,"vw":67.017074},{"c":67.005,"h":67.08,"l":66.82,"n":530,"o":66.82,"t":"2026-09-28T15:30:00Z","v":14332,"vw":66.965123},{"c":66.83,"h":66.99,"l":66.825,"n":508,"o":66.96,"t":"2026-09-28T15:45:00Z","v":18013,"vw":66.900178},{"c":67.11,"h":67.115,"l":66.81,"n":635,"o":66.87,"t":"2026-09-28T16:00:00Z","v":20923,"vw":66.935223},{"c":67.34,"h":67.35,"l":67.03,"n":724,"o":67.1,"t":"2026-09-28T16:15:00Z","v":25314,"vw":67.203656},{"c":67.35,"h":67.39,"l":67.2,"n":579,"o":67.36,"t":"2026-09-28T16:30:00Z","v":17282,"vw":67.30072},{"c":67.41,"h":67.41,"l":67.29,"n":461,"o":67.33,"t":"2026-09-28T16:45:00Z","v":13788,"vw":67.34875},{"c":67.645,"h":67.68,"l":67.38,"n":631,"o":67.41,"t":"2026-09-28T17:00:00Z","v":19716,"vw":67.472519},{"c":67.63,"h":67.63,"l":67.4601,"n":470,"o":67.57,"t":"2026-09-28T17:15:00Z","v":11780,"vw":67.558913},{"c":67.355,"h":67.59,"l":67.29,"n":542,"o":67.59,"t":"2026-09-28T17:30:00Z","v":11522,"vw":67.435279},{"c":67.51,"h":67.54,"l":67.34,"n":589,"o":67.36,"t":"2026-09-28T17:45:00Z","v":15061,"vw":67.440271},{"c":67.26,"h":67.47,"l":67.26,"n":565,"o":67.47,"t":"2026-09-28T18:00:00Z","v":20350,"vw":67.40835},{"c":67.3,"h":67.31,"l":67.185,"n":578,"o":67.265,"t":"2026-09-28T18:15:00Z","v":17312,"vw":67.252792},{"c":67.265,"h":67.31,"l":67.185,"n":631,"o":67.25,"t":"2026-09-28T18:30:00Z","v":19596,"vw":67.253428},{"c":67.205,"h":67.25,"l":67.0858,"n":664,"o":67.23,"t":"2026-09-28T18:45:00Z","v":23786,"vw":67.176732},{"c":67.04,"h":67.215,"l":67.01,"n":724,"o":67.215,"t":"2026-09-28T19:00:00Z","v":24921,"vw":67.079662},{"c":67.24,"h":67.32,"l":67.035,"n":799,"o":67.035,"t":"2026-09-28T19:15:00Z","v":31552,"vw":67.197278},{"c":67.19,"h":67.33,"l":67.14,"n":982,"o":67.21,"t":"2026-09-28T19:30:00Z","v":41834,"vw":67.218697},{"c":67.38,"h":67.465,"l":67.16,"n":3138,"o":67.19,"t":"2026-09-28T19:45:00Z","v":146850,"vw":67.290833},{"c":67.355,"h":67.355,"l":67.355,"n":59,"o":67.355,"t":"2026-09-28T20:00:00Z","v":174597,"vw":67.355},{"c":67.21,"h":67.21,"l":67.21,"n":2,"o":67.21,"t":"2026-09-29T11:00:00Z","v":152,"vw":67.21},{"c":68.095,"h":68.13,"l":66.88,"n":492,"o":67.19,"t":"2026-09-29T13:30:00Z","v":53296,"vw":67.438602},{"c":67.685,"h":68.18,"l":67.45,"n":569,"o":68.095,"t":"2026-09-29T13:45:00Z","v":41732,"vw":67.742683},{"c":68.19,"h":68.24,"l":67.68,"n":665,"o":67.685,"t":"2026-09-29T14:00:00Z","v":30627,"vw":68.079165},{"c":68.04,"h":68.3,"l":67.9,"n":810,"o":68.23,"t":"2026-09-29T14:15:00Z","v":41500,"vw":68.116837},{"c":68.11,"h":68.14,"l":67.93,"n":542,"o":67.9501,"t":"2026-09-29T14:30:00Z","v":21074,"vw":68.03569},{"c":68.12,"h":68.17,"l":68.01,"n":638,"o":68.11,"t":"2026-09-29T14:45:00Z","v":24752,"vw":68.074636},{"c":68.04,"h":68.2125,"l":67.78,"n":771,"o":68.165,"t":"2026-09-29T15:00:00Z","v":32581,"vw":68.017603},{"c":67.99,"h":68.13,"l":67.95,"n":556,"o":68.075,"t":"2026-09-29T15:15:00Z","v":17157,"vw":68.051507},{"c":68.085,"h":68.23,"l":68.015,"n":572,"o":68.02,"t":"2026-09-29T15:30:00Z","v":22495,"vw":68.107658},{"c":68.015,"h":68.35,"l":67.95,"n":1154,"o":68.0445,"t":"2026-09-29T15:45:00Z","v":59420,"vw":68.176403},{"c":67.95,"h":68.18,"l":67.95,"n":695,"o":68.015,"t":"2026-09-29T16:00:00Z","v":29604,"vw":68.078828},{"c":67.62,"h":67.95,"l":67.62,"n":542,"o":67.95,"t":"2026-09-29T16:15:00Z","v":22958,"vw":67.827538},{"c":67.73,"h":67.74,"l":67.5,"n":399,"o":67.62,"t":"2026-09-29T16:30:00Z","v":14742,"vw":67.608832},{"c":67.71,"h":67.75,"l":67.66,"n":413,"o":67.68,"t":"2026-09-29T16:45:00Z","v":15141,"vw":67.697947},{"c":67.69,"h":67.74,"l":67.39,"n":745,"o":67.73,"t":"2026-09-29T17:00:00Z","v":39145,"vw":67.615973},{"c":67.55,"h":67.745,"l":67.48,"n":543,"o":67.7,"t":"2026-09-29T17:15:00Z","v":24680,"vw":67.612638},{"c":67.73,"h":67.73,"l":67.49,"n":530,"o":67.56,"t":"2026-09-29T17:30:00Z","v":20163,"vw":67.5816},{"c":67.78,"h":67.8,"l":67.695,"n":423,"o":67.73,"t":"2026-09-29T17:45:00Z","v":13631,"vw":67.74901},{"c":67.78,"h":67.9199,"l":67.75,"n":868,"o":67.78,"t":"2026-09-29T18:00:00Z","v":34720,"vw":67.813416},{"c":68.13,"h":68.21,"l":67.785,"n":688,"o":67.785,"t":"2026-09-29T18:15:00Z","v":24848,"vw":68.069119},{"c":68.22,"h":68.2806,"l":68.0001,"n":714,"o":68.13,"t":"2026-09-29T18:30:00Z","v":30530,"vw":68.176988},{"c":68.42,"h":68.425,"l":68.025,"n":945,"o":68.215,"t":"2026-09-29T18:45:00Z","v":37801,"vw":68.231547},{"c":68.36,"h":68.45,"l":68.14,"n":919,"o":68.405,"t":"2026-09-29T19:00:00Z","v":45297,"vw":68.265341},{"c":68.62,"h":68.765,"l":68.2,"n":1930,"o":68.42,"t":"2026-09-29T19:15:00Z","v":147896,"vw":68.49312},{"c":68.48,"h":68.8507,"l":68.31,"n":2056,"o":68.635,"t":"2026-09-29T19:30:00Z","v":116557,"vw":68.590985},{"c":68.6,"h":68.83,"l":68.3,"n":5871,"o":68.51,"t":"2026-09-29T19:45:00Z","v":427525,"vw":68.60365},{"c":70.66,"h":70.66,"l":68.55,"n":66,"o":68.61,"t":"2026-09-29T20:00:00Z","v":336320,"vw":68.552372},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-09-29T20:15:00Z","v":151,"vw":69},{"c":68.3,"h":68.3,"l":68.3,"n":1,"o":68.3,"t":"2026-09-29T20:45:00Z","v":100,"vw":68.3},{"c":68.99,"h":69.15,"l":68.99,"n":38,"o":68.99,"t":"2026-09-29T22:15:00Z","v":1780,"vw":69.072746},{"c":64.8,"h":68.6,"l":64.8,"n":63,"o":68.6,"t":"2026-09-30T10:00:00Z","v":2221,"vw":65.95606},{"c":63.9,"h":64,"l":63.9,"n":33,"o":64,"t":"2026-09-30T10:15:00Z","v":2127,"vw":63.974336},{"c":64,"h":65.17,"l":64,"n":9,"o":65.17,"t":"2026-09-30T10:30:00Z","v":2497,"vw":64.294656},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-30T10:45:00Z","v":211,"vw":64.5},{"c":64.45,"h":65.75,"l":64.1493,"n":87,"o":65.75,"t":"2026-09-30T11:00:00Z","v":2939,"vw":64.484163},{"c":64,"h":64.2,"l":63.662,"n":45,"o":64.18,"t":"2026-09-30T11:15:00Z","v":2141,"vw":63.982648},{"c":62.8,"h":64.25,"l":62.8,"n":85,"o":64.25,"t":"2026-09-30T11:30:00Z","v":7349,"vw":63.375598},{"c":62.9454,"h":62.955,"l":62.9454,"n":2,"o":62.955,"t":"2026-09-30T11:45:00Z","v":648,"vw":62.952037},{"c":63.0295,"h":63.06,"l":62.01,"n":85,"o":62.9987,"t":"2026-09-30T12:00:00Z","v":6060,"vw":62.469177},{"c":63.03,"h":63.2,"l":63.03,"n":26,"o":63.2,"t":"2026-09-30T12:15:00Z","v":3314,"vw":63.136837},{"c":63,"h":63.99,"l":63,"n":4,"o":63.99,"t":"2026-09-30T12:30:00Z","v":432,"vw":63.757059},{"c":63.2,"h":63.65,"l":63.2,"n":16,"o":63.65,"t":"2026-09-30T12:45:00Z","v":1006,"vw":63.498},{"c":62.5,"h":64.01,"l":62.5,"n":251,"o":63.84,"t":"2026-09-30T13:15:00Z","v":10322,"vw":63.061608},{"c":64.615,"h":65.79,"l":63.4,"n":3310,"o":63.4,"t":"2026-09-30T13:30:00Z","v":308251,"vw":64.536391},{"c":65.385,"h":65.7,"l":64.3756,"n":1941,"o":64.63,"t":"2026-09-30T13:45:00Z","v":143105,"vw":64.895534},{"c":67.08,"h":67.25,"l":65.4,"n":2248,"o":65.4,"t":"2026-09-30T14:00:00Z","v":183013,"vw":66.554877},{"c":66.39,"h":68.15,"l":66.34,"n":1415,"o":67.08,"t":"2026-09-30T14:15:00Z","v":112345,"vw":67.097607},{"c":66.185,"h":66.62,"l":66.05,"n":1431,"o":66.32,"t":"2026-09-30T14:30:00Z","v":93330,"vw":66.279948},{"c":66.545,"h":66.78,"l":66.15,"n":1490,"o":66.205,"t":"2026-09-30T14:45:00Z","v":74516,"vw":66.494178},{"c":65.43,"h":66.56,"l":65.41,"n":1411,"o":66.46,"t":"2026-09-30T15:00:00Z","v":65977,"vw":66.168202},{"c":65.56,"h":65.86,"l":65.435,"n":1432,"o":65.44,"t":"2026-09-30T15:15:00Z","v":82492,"vw":65.641325},{"c":66.43,"h":66.45,"l":65.58,"n":1848,"o":65.615,"t":"2026-09-30T15:30:00Z","v":108506,"vw":65.934026},{"c":66.125,"h":66.88,"l":66.1,"n":1281,"o":66.44,"t":"2026-09-30T15:45:00Z","v":61938,"vw":66.49863},{"c":66,"h":66.48,"l":65.79,"n":1266,"o":66.125,"t":"2026-09-30T16:00:00Z","v":82727,"vw":66.059},{"c":66.26,"h":66.27,"l":65.9,"n":1077,"o":66,"t":"2026-09-30T16:15:00Z","v":50890,"vw":66.068324},{"c":66.95,"h":66.99,"l":66,"n":1142,"o":66.265,"t":"2026-09-30T16:30:00Z","v":60987,"vw":66.365497},{"c":66.73,"h":66.9425,"l":66.52,"n":1187,"o":66.94,"t":"2026-09-30T16:45:00Z","v":57586,"vw":66.744798},{"c":66.63,"h":67.07,"l":66.61,"n":1377,"o":66.69,"t":"2026-09-30T17:00:00Z","v":83779,"vw":66.8387},{"c":66.795,"h":67.13,"l":66.46,"n":1143,"o":66.59,"t":"2026-09-30T17:15:00Z","v":58395,"vw":66.824711},{"c":66.83,"h":66.96,"l":66.6,"n":1340,"o":66.82,"t":"2026-09-30T17:30:00Z","v":79822,"vw":66.726447},{"c":66.86,"h":67.38,"l":66.61,"n":1427,"o":66.815,"t":"2026-09-30T17:45:00Z","v":81827,"vw":66.978486},{"c":66.675,"h":67.19,"l":66.66,"n":1044,"o":66.865,"t":"2026-09-30T18:00:00Z","v":54335,"vw":66.85661},{"c":66.735,"h":66.96,"l":66.665,"n":1088,"o":66.665,"t":"2026-09-30T18:15:00Z","v":46749,"vw":66.794728},{"c":66.81,"h":66.88,"l":66.58,"n":1196,"o":66.76,"t":"2026-09-30T18:30:00Z","v":63550,"vw":66.731887},{"c":67.35,"h":67.35,"l":66.78,"n":1561,"o":66.825,"t":"2026-09-30T18:45:00Z","v":77311,"vw":67.094207},{"c":67.6,"h":67.7,"l":66.9306,"n":1863,"o":67.35,"t":"2026-09-30T19:00:00Z","v":108683,"vw":67.314842},{"c":67.395,"h":67.73,"l":67.34,"n":1597,"o":67.555,"t":"2026-09-30T19:15:00Z","v":79831,"vw":67.53678},{"c":67.975,"h":68.28,"l":67.4,"n":2256,"o":67.47,"t":"2026-09-30T19:30:00Z","v":106865,"vw":67.848319},{"c":68.13,"h":68.555,"l":67.74,"n":4871,"o":67.93,"t":"2026-09-30T19:45:00Z","v":294565,"vw":68.171292},{"c":68.06,"h":68.06,"l":68.06,"n":44,"o":68.06,"t":"2026-09-30T20:00:00Z","v":433547,"vw":68.06},{"c":68.06,"h":68.06,"l":68.06,"n":2,"o":68.06,"t":"2026-09-30T20:15:00Z","v":101,"vw":68.06},{"c":67.51,"h":67.51,"l":67.51,"n":1,"o":67.51,"t":"2026-10-01T11:45:00Z","v":100,"vw":67.51},{"c":67.54,"h":67.54,"l":66.6499,"n":6,"o":66.6499,"t":"2026-10-01T12:15:00Z","v":322,"vw":67.09495},{"c":66.87,"h":66.92,"l":66.87,"n":57,"o":66.92,"t":"2026-10-01T13:15:00Z","v":2181,"vw":66.911337},{"c":64.56,"h":67,"l":64.1665,"n":1317,"o":67,"t":"2026-10-01T13:30:00Z","v":105220,"vw":66.183647},{"c":64.535,"h":64.89,"l":64.13,"n":1105,"o":64.62,"t":"2026-10-01T13:45:00Z","v":66279,"vw":64.521812},{"c":65.895,"h":65.98,"l":64.48,"n":1308,"o":64.535,"t":"2026-10-01T14:00:00Z","v":68956,"vw":65.256984},{"c":66.06,"h":66.19,"l":65.64,"n":1497,"o":65.8951,"t":"2026-10-01T14:15:00Z","v":90616,"vw":65.891629},{"c":65.365,"h":66.49,"l":65.285,"n":1429,"o":66.065,"t":"2026-10-01T14:30:00Z","v":88622,"vw":65.701269},{"c":65.88,"h":65.91,"l":65.245,"n":1386,"o":65.42,"t":"2026-10-01T14:45:00Z","v":86720,"vw":65.529963},{"c":65.77,"h":66.1255,"l":65.73,"n":1025,"o":65.91,"t":"2026-10-01T15:00:00Z","v":46167,"vw":65.917801},{"c":65.76,"h":66.03,"l":65.545,"n":1039,"o":65.6699,"t":"2026-10-01T15:15:00Z","v":53458,"vw":65.760484},{"c":65.945,"h":66.15,"l":65.525,"n":1106,"o":65.73,"t":"2026-10-01T15:30:00Z","v":54551,"vw":65.880849},{"c":66.205,"h":66.3,"l":65.74,"n":1020,"o":66,"t":"2026-10-01T15:45:00Z","v":52656,"vw":65.949793},{"c":65.9,"h":66.27,"l":65.88,"n":609,"o":66.25,"t":"2026-10-01T16:00:00Z","v":28680,"vw":66.141286},{"c":65.795,"h":65.98,"l":65.73,"n":990,"o":65.915,"t":"2026-10-01T16:15:00Z","v":49489,"vw":65.807551},{"c":65.655,"h":65.89,"l":65.625,"n":1064,"o":65.785,"t":"2026-10-01T16:30:00Z","v":48610,"vw":65.788123},{"c":65.81,"h":65.85,"l":65.56,"n":1305,"o":65.61,"t":"2026-10-01T16:45:00Z","v":65230,"vw":65.702735},{"c":66.03,"h":66.175,"l":65.77,"n":1009,"o":65.77,"t":"2026-10-01T17:00:00Z","v":47154,"vw":65.907314},{"c":66.22,"h":66.29,"l":66.03,"n":880,"o":66.04,"t":"2026-10-01T17:15:00Z","v":32831,"vw":66.169255},{"c":66.02,"h":66.31,"l":65.37,"n":1598,"o":66.26,"t":"2026-10-01T17:30:00Z","v":90529,"vw":65.801349},{"c":65.855,"h":66.01,"l":65.755,"n":991,"o":66.01,"t":"2026-10-01T17:45:00Z","v":48696,"vw":65.880001},{"c":65.9,"h":65.98,"l":65.78,"n":875,"o":65.855,"t":"2026-10-01T18:00:00Z","v":42696,"vw":65.852865},{"c":66.01,"h":66.07,"l":65.86,"n":868,"o":65.89,"t":"2026-10-01T18:15:00Z","v":36926,"vw":65.961208},{"c":65.84,"h":66.225,"l":65.8,"n":793,"o":66.02,"t":"2026-10-01T18:30:00Z","v":31914,"vw":66.074696},{"c":65.365,"h":65.88,"l":65.155,"n":1804,"o":65.82,"t":"2026-10-01T18:45:00Z","v":95798,"vw":65.538641},{"c":65.52,"h":65.68,"l":65.36,"n":1173,"o":65.365,"t":"2026-10-01T19:00:00Z","v":50646,"vw":65.5193},{"c":65.33,"h":65.62,"l":65.1,"n":1393,"o":65.56,"t":"2026-10-01T19:15:00Z","v":62570,"vw":65.404586},{"c":65.8,"h":65.86,"l":65.3,"n":1769,"o":65.34,"t":"2026-10-01T19:30:00Z","v":98757,"vw":65.537072},{"c":65.88,"h":65.98,"l":65.535,"n":4361,"o":65.8,"t":"2026-10-01T19:45:00Z","v":292291,"vw":65.749688},{"c":66.08,"h":66.08,"l":65.84,"n":56,"o":65.84,"t":"2026-10-01T20:00:00Z","v":326729,"vw":65.84008},{"c":65.84,"h":65.84,"l":64.53,"n":3,"o":64.53,"t":"2026-10-01T20:15:00Z","v":440,"vw":65.383023},{"c":65.7,"h":65.7,"l":65.7,"n":25,"o":65.7,"t":"2026-10-01T21:30:00Z","v":1000,"vw":65.7},{"c":65.5,"h":65.5,"l":65.5,"n":6,"o":65.5,"t":"2026-10-02T10:45:00Z","v":123,"vw":65.5},{"c":65.7,"h":65.7,"l":65.7,"n":1,"o":65.7,"t":"2026-10-02T11:00:00Z","v":426,"vw":65.7},{"c":65.84,"h":65.84,"l":65.84,"n":3,"o":65.84,"t":"2026-10-02T12:30:00Z","v":307,"vw":65.84},{"c":64.53,"h":64.53,"l":64.53,"n":1,"o":64.53,"t":"2026-10-02T13:15:00Z","v":165,"vw":64.53},{"c":65.375,"h":65.84,"l":64.46,"n":708,"o":65.74,"t":"2026-10-02T13:30:00Z","v":71800,"vw":65.381901},{"c":65.113,"h":65.86,"l":65.07,"n":786,"o":65.58,"t":"2026-10-02T13:45:00Z","v":42624,"vw":65.3823},{"c":65.31,"h":65.35,"l":65,"n":859,"o":65.01,"t":"2026-10-02T14:00:00Z","v":47876,"vw":65.209726},{"c":65.28,"h":65.445,"l":64.89,"n":935,"o":65.31,"t":"2026-10-02T14:15:00Z","v":54615,"vw":65.204481},{"c":65.24,"h":65.375,"l":65.03,"n":804,"o":65.235,"t":"2026-10-02T14:30:00Z","v":32424,"vw":65.220304},{"c":64.9,"h":65.25,"l":64.895,"n":821,"o":65.24,"t":"2026-10-02T14:45:00Z","v":43767,"vw":65.17876},{"c":65.21,"h":65.28,"l":64.8968,"n":1033,"o":64.905,"t":"2026-10-02T15:00:00Z","v":43372,"vw":65.097743},{"c":65.07,"h":65.22,"l":64.92,"n":807,"o":65.22,"t":"2026-10-02T15:15:00Z","v":29337,"vw":65.099595},{"c":64.95,"h":65.27,"l":64.95,"n":839,"o":65.055,"t":"2026-10-02T15:30:00Z","v":32460,"vw":65.119491},{"c":65.315,"h":65.39,"l":64.83,"n":999,"o":64.83,"t":"2026-10-02T15:45:00Z","v":46749,"vw":65.069208},{"c":65.405,"h":65.52,"l":65.28,"n":722,"o":65.28,"t":"2026-10-02T16:00:00Z","v":28130,"vw":65.393178},{"c":65.36,"h":65.57,"l":65.29,"n":703,"o":65.4,"t":"2026-10-02T16:15:00Z","v":31187,"vw":65.416045},{"c":65.695,"h":65.73,"l":65.35,"n":945,"o":65.4,"t":"2026-10-02T16:30:00Z","v":55249,"vw":65.514431},{"c":65.935,"h":65.935,"l":65.67,"n":649,"o":65.68,"t":"2026-10-02T16:45:00Z","v":29076,"vw":65.796279},{"c":66.01,"h":66.21,"l":65.845,"n":697,"o":65.93,"t":"2026-10-02T17:00:00Z","v":38450,"vw":66.018391},{"c":66.18,"h":66.3,"l":66,"n":719,"o":66.045,"t":"2026-10-02T17:15:00Z","v":39524,"vw":66.181803},{"c":66.315,"h":66.33,"l":66.14,"n":749,"o":66.165,"t":"2026-10-02T17:30:00Z","v":37712,"vw":66.223601},{"c":66.49,"h":66.59,"l":66.305,"n":776,"o":66.36,"t":"2026-10-02T17:45:00Z","v":34086,"vw":66.468148},{"c":66.52,"h":66.575,"l":66.29,"n":1013,"o":66.465,"t":"2026-10-02T18:00:00Z","v":50238,"vw":66.429035},{"c":66.48,"h":66.532,"l":66.345,"n":753,"o":66.52,"t":"2026-10-02T18:15:00Z","v":40050,"vw":66.433912},{"c":66.47,"h":66.51,"l":66.35,"n":808,"o":66.51,"t":"2026-10-02T18:30:00Z","v":32218,"vw":66.413276},{"c":66.486,"h":66.56,"l":66.39,"n":1087,"o":66.48,"t":"2026-10-02T18:45:00Z","v":43120,"vw":66.486139},{"c":66.445,"h":66.66,"l":66.42,"n":1044,"o":66.455,"t":"2026-10-02T19:00:00Z","v":53524,"vw":66.520827},{"c":66.42,"h":66.47,"l":66.305,"n":1143,"o":66.42,"t":"2026-10-02T19:15:00Z","v":56349,"vw":66.363859},{"c":66.91,"h":67.005,"l":66.41,"n":1868,"o":66.41,"t":"2026-10-02T19:30:00Z","v":94293,"vw":66.712481},{"c":66.72,"h":66.89,"l":66.565,"n":4041,"o":66.89,"t":"2026-10-02T19:45:00Z","v":258360,"vw":66.755889},{"c":66.67,"h":66.67,"l":66.67,"n":33,"o":66.67,"t":"2026-10-02T20:00:00Z","v":294725,"vw":66.67},{"c":67,"h":67.01,"l":67,"n":4,"o":67.01,"t":"2026-10-05T10:30:00Z","v":934,"vw":67.001081},{"c":66.2,"h":66.2,"l":66.2,"n":1,"o":66.2,"t":"2026-10-05T12:15:00Z","v":200,"vw":66.2},{"c":66.18,"h":66.18,"l":66.18,"n":1,"o":66.18,"t":"2026-10-05T12:45:00Z","v":100,"vw":66.18},{"c":65.015,"h":66.3,"l":64.71,"n":771,"o":66.3,"t":"2026-10-05T13:30:00Z","v":60137,"vw":65.298947},{"c":64.7,"h":65,"l":64.24,"n":767,"o":64.76,"t":"2026-10-05T13:45:00Z","v":57615,"vw":64.600565},{"c":64.635,"h":65.09,"l":64.49,"n":1317,"o":64.7,"t":"2026-10-05T14:00:00Z","v":81906,"vw":64.803159},{"c":64.61,"h":64.81,"l":64.545,"n":814,"o":64.59,"t":"2026-10-05T14:15:00Z","v":38181,"vw":64.690517},{"c":64.73,"h":64.88,"l":64.3,"n":907,"o":64.61,"t":"2026-10-05T14:30:00Z","v":43748,"vw":64.635632},{"c":65.24,"h":65.25,"l":64.61,"n":1087,"o":64.72,"t":"2026-10-05T14:45:00Z","v":65413,"vw":64.886881},{"c":65.41,"h":65.62,"l":65.18,"n":1172,"o":65.27,"t":"2026-10-05T15:00:00Z","v":73783,"vw":65.344335},{"c":65.69,"h":65.78,"l":65.34,"n":1219,"o":65.415,"t":"2026-10-05T15:15:00Z","v":94544,"vw":65.535529},{"c":65.56,"h":65.96,"l":65.2516,"n":951,"o":65.69,"t":"2026-10-05T15:30:00Z","v":64743,"vw":65.620543},{"c":65.31,"h":65.62,"l":65.29,"n":795,"o":65.56,"t":"2026-10-05T15:45:00Z","v":43383,"vw":65.493768},{"c":65.33,"h":65.4,"l":65.2224,"n":935,"o":65.31,"t":"2026-10-05T16:00:00Z","v":66578,"vw":65.311748},{"c":65.425,"h":65.473,"l":65.21,"n":722,"o":65.3,"t":"2026-10-05T16:15:00Z","v":29787,"vw":65.34082},{"c":65.55,"h":65.57,"l":65.37,"n":807,"o":65.425,"t":"2026-10-05T16:30:00Z","v":31655,"vw":65.48746},{"c":65.555,"h":65.77,"l":65.5,"n":1013,"o":65.56,"t":"2026-10-05T16:45:00Z","v":46706,"vw":65.606194},{"c":65.45,"h":65.5525,"l":65.37,"n":1118,"o":65.5525,"t":"2026-10-05T17:00:00Z","v":85012,"vw":65.442039},{"c":65.455,"h":65.54,"l":65.27,"n":1295,"o":65.485,"t":"2026-10-05T17:15:00Z","v":92910,"vw":65.448126},{"c":65.39,"h":65.56,"l":65.295,"n":1605,"o":65.43,"t":"2026-10-05T17:30:00Z","v":156298,"vw":65.422001},{"c":65.39,"h":65.5,"l":65.33,"n":1705,"o":65.42,"t":"2026-10-05T17:45:00Z","v":126698,"vw":65.442598},{"c":65.47,"h":65.7,"l":65.395,"n":1761,"o":65.395,"t":"2026-10-05T18:00:00Z","v":215829,"vw":65.513057},{"c":65.575,"h":65.6,"l":65.39,"n":1016,"o":65.41,"t":"2026-10-05T18:15:00Z","v":51422,"vw":65.486226},{"c":65.41,"h":65.61,"l":65.38,"n":926,"o":65.61,"t":"2026-10-05T18:30:00Z","v":42323,"vw":65.525126},{"c":65.9,"h":65.955,"l":65.39,"n":1297,"o":65.41,"t":"2026-10-05T18:45:00Z","v":79541,"vw":65.612282},{"c":65.7,"h":65.97,"l":65.44,"n":1216,"o":65.93,"t":"2026-10-05T19:00:00Z","v":58999,"vw":65.654901},{"c":65.37,"h":65.89,"l":65.34,"n":1415,"o":65.7,"t":"2026-10-05T19:15:00Z","v":100525,"vw":65.626531},{"c":65.12,"h":65.4,"l":65.06,"n":1958,"o":65.37,"t":"2026-10-05T19:30:00Z","v":100527,"vw":65.214129},{"c":65,"h":65.135,"l":64.87,"n":4430,"o":65.135,"t":"2026-10-05T19:45:00Z","v":284373,"vw":64.985747},{"c":64.99,"h":64.99,"l":64.99,"n":38,"o":64.99,"t":"2026-10-05T20:00:00Z","v":449841,"vw":64.99},{"c":65,"h":65,"l":65,"n":2,"o":65,"t":"2026-10-06T10:00:00Z","v":200,"vw":65},{"c":64.655,"h":65.2,"l":64.51,"n":577,"o":64.94,"t":"2026-10-06T13:30:00Z","v":51709,"vw":64.863803},{"c":64.765,"h":64.8,"l":64.51,"n":460,"o":64.655,"t":"2026-10-06T13:45:00Z","v":20307,"vw":64.700592},{"c":64.9,"h":65.2,"l":64.7,"n":1210,"o":64.78,"t":"2026-10-06T14:00:00Z","v":96772,"vw":64.885179},{"c":65.24,"h":65.61,"l":64.8,"n":1406,"o":64.81,"t":"2026-10-06T14:15:00Z","v":109236,"vw":65.225204},{"c":64.98,"h":65.34,"l":64.908,"n":882,"o":65.25,"t":"2026-10-06T14:30:00Z","v":36144,"vw":65.154292},{"c":64.445,"h":65.08,"l":64.4,"n":1328,"o":64.9,"t":"2026-10-06T14:45:00Z","v":59284,"vw":64.84812},{"c":64.685,"h":64.7,"l":64.335,"n":1004,"o":64.46,"t":"2026-10-06T15:00:00Z","v":48194,"vw":64.563961},{"c":64.585,"h":64.78,"l":64.505,"n":988,"o":64.6997,"t":"2026-10-06T15:15:00Z","v":53196,"vw":64.682684},{"c":64.59,"h":64.705,"l":64.455,"n":912,"o":64.5851,"t":"2026-10-06T15:30:00Z","v":37922,"vw":64.59205},{"c":64.415,"h":64.615,"l":64.3,"n":1013,"o":64.615,"t":"2026-10-06T15:45:00Z","v":53922,"vw":64.436157},{"c":64.2,"h":64.4427,"l":64.0531,"n":986,"o":64.415,"t":"2026-10-06T16:00:00Z","v":60121,"vw":64.284806},{"c":64.21,"h":64.375,"l":64.17,"n":701,"o":64.2295,"t":"2026-10-06T16:15:00Z","v":29932,"vw":64.281531},{"c":64.085,"h":64.235,"l":64.03,"n":657,"o":64.21,"t":"2026-10-06T16:30:00Z","v":29726,"vw":64.101436},{"c":63.94,"h":64.09,"l":63.9,"n":739,"o":64.09,"t":"2026-10-06T16:45:00Z","v":32479,"vw":63.983454},{"c":63.86,"h":64,"l":63.86,"n":616,"o":63.95,"t":"2026-10-06T17:00:00Z","v":25994,"vw":63.933299},{"c":63.78,"h":63.855,"l":63.67,"n":946,"o":63.855,"t":"2026-10-06T17:15:00Z","v":54007,"vw":63.74941},{"c":64.225,"h":64.25,"l":63.6916,"n":930,"o":63.77,"t":"2026-10-06T17:30:00Z","v":50141,"vw":63.910186},{"c":64.09,"h":64.32,"l":64.07,"n":691,"o":64.2,"t":"2026-10-06T17:45:00Z","v":23697,"vw":64.227953},{"c":64.06,"h":64.12,"l":63.98,"n":550,"o":64.1,"t":"2026-10-06T18:00:00Z","v":27045,"vw":64.059766},{"c":63.91,"h":64.11,"l":63.875,"n":816,"o":64.06,"t":"2026-10-06T18:15:00Z","v":35362,"vw":63.98508},{"c":63.975,"h":64.03,"l":63.83,"n":695,"o":63.8751,"t":"2026-10-06T18:30:00Z","v":29381,"vw":63.956861},{"c":64.08,"h":64.15,"l":63.805,"n":1176,"o":63.95,"t":"2026-10-06T18:45:00Z","v":61004,"vw":63.960824},{"c":63.805,"h":64.08,"l":63.71,"n":819,"o":64.07,"t":"2026-10-06T19:00:00Z","v":40563,"vw":63.837601},{"c":63.585,"h":63.84,"l":63.555,"n":1151,"o":63.83,"t":"2026-10-06T19:15:00Z","v":56400,"vw":63.650398},{"c":63.6,"h":63.81,"l":63.5073,"n":1537,"o":63.62,"t":"2026-10-06T19:30:00Z","v":74736,"vw":63.638728},{"c":63.39,"h":63.65,"l":63.3379,"n":4072,"o":63.58,"t":"2026-10-06T19:45:00Z","v":239670,"vw":63.467658},{"c":63.4,"h":63.4,"l":63.4,"n":57,"o":63.4,"t":"2026-10-06T20:00:00Z","v":323843,"vw":63.4},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-06T20:15:00Z","v":23402,"vw":63.4},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-06T20:30:00Z","v":1178,"vw":63.4},{"c":63.4,"h":63.4,"l":63.4,"n":1,"o":63.4,"t":"2026-10-07T12:30:00Z","v":3781,"vw":63.4},{"c":63.95,"h":64,"l":63.95,"n":23,"o":64,"t":"2026-10-07T12:45:00Z","v":904,"vw":63.958333},{"c":63.4,"h":63.4,"l":63.4,"n":12,"o":63.4,"t":"2026-10-07T13:15:00Z","v":408,"vw":63.4},{"c":62.63,"h":63.5,"l":62.5,"n":645,"o":63.5,"t":"2026-10-07T13:30:00Z","v":105885,"vw":63.053164},{"c":62.95,"h":62.95,"l":62.59,"n":317,"o":62.77,"t":"2026-10-07T13:45:00Z","v":47018,"vw":62.781785},{"c":62.91,"h":63.1589,"l":62.63,"n":979,"o":62.905,"t":"2026-10-07T14:00:00Z","v":73631,"vw":62.879922},{"c":62.5,"h":63,"l":62.445,"n":600,"o":62.92,"t":"2026-10-07T14:15:00Z","v":47964,"vw":62.679291},{"c":62.13,"h":62.52,"l":62.11,"n":709,"o":62.5,"t":"2026-10-07T14:30:00Z","v":39566,"vw":62.359029},{"c":62.07,"h":62.35,"l":62.03,"n":726,"o":62.15,"t":"2026-10-07T14:45:00Z","v":33237,"vw":62.208287},{"c":62.21,"h":62.25,"l":61.88,"n":858,"o":62.07,"t":"2026-10-07T15:00:00Z","v":52649,"vw":62.055531},{"c":62.68,"h":62.77,"l":62.09,"n":1117,"o":62.215,"t":"2026-10-07T15:15:00Z","v":73161,"vw":62.491208},{"c":62.3275,"h":62.878,"l":62.3275,"n":872,"o":62.75,"t":"2026-10-07T15:30:00Z","v":53445,"vw":62.658989},{"c":62.275,"h":62.39,"l":62.195,"n":877,"o":62.3,"t":"2026-10-07T15:45:00Z","v":45015,"vw":62.307232},{"c":62.25,"h":62.33,"l":62.21,"n":715,"o":62.33,"t":"2026-10-07T16:00:00Z","v":51926,"vw":62.271098},{"c":62.7,"h":62.85,"l":62.265,"n":907,"o":62.29,"t":"2026-10-07T16:15:00Z","v":121561,"vw":62.533877},{"c":62.625,"h":62.96,"l":62.55,"n":842,"o":62.815,"t":"2026-10-07T16:30:00Z","v":53445,"vw":62.750807},{"c":62.57,"h":62.65,"l":62.545,"n":503,"o":62.625,"t":"2026-10-07T16:45:00Z","v":24490,"vw":62.592405},{"c":62.55,"h":62.67,"l":62.53,"n":573,"o":62.565,"t":"2026-10-07T17:00:00Z","v":26474,"vw":62.582744},{"c":62.34,"h":62.56,"l":62.31,"n":604,"o":62.55,"t":"2026-10-07T17:15:00Z","v":29187,"vw":62.421232},{"c":62.19,"h":62.315,"l":62.07,"n":683,"o":62.315,"t":"2026-10-07T17:30:00Z","v":34767,"vw":62.162856},{"c":62.34,"h":62.52,"l":62.16,"n":748,"o":62.1825,"t":"2026-10-07T17:45:00Z","v":62214,"vw":62.254093},{"c":62.34,"h":62.58,"l":62.29,"n":632,"o":62.34,"t":"2026-10-07T18:00:00Z","v":35113,"vw":62.389861},{"c":62.405,"h":62.47,"l":62.3,"n":516,"o":62.37,"t":"2026-10-07T18:15:00Z","v":25762,"vw":62.393159},{"c":62.32,"h":62.49,"l":62.315,"n":672,"o":62.39,"t":"2026-10-07T18:30:00Z","v":30440,"vw":62.39149},{"c":62.525,"h":62.57,"l":62.24,"n":848,"o":62.3,"t":"2026-10-07T18:45:00Z","v":77758,"vw":62.313343},{"c":62.55,"h":62.64,"l":62.47,"n":850,"o":62.59,"t":"2026-10-07T19:00:00Z","v":54623,"vw":62.531998},{"c":62.42,"h":62.61,"l":62.37,"n":973,"o":62.55,"t":"2026-10-07T19:15:00Z","v":50051,"vw":62.511342},{"c":62.73,"h":62.8,"l":62.41,"n":1414,"o":62.42,"t":"2026-10-07T19:30:00Z","v":83541,"vw":62.549347},{"c":62.73,"h":63.0125,"l":62.585,"n":4367,"o":62.735,"t":"2026-10-07T19:45:00Z","v":282628,"vw":62.731695},{"c":62.7,"h":62.7,"l":62.7,"n":70,"o":62.7,"t":"2026-10-07T20:00:00Z","v":275510,"vw":62.7},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-07T20:30:00Z","v":2089,"vw":62.7},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-08T11:00:00Z","v":190,"vw":63},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-08T12:00:00Z","v":100,"vw":63},{"c":62.45,"h":62.87,"l":62.0101,"n":465,"o":62.81,"t":"2026-10-08T13:30:00Z","v":59871,"vw":62.565743},{"c":62.44,"h":62.54,"l":62.265,"n":361,"o":62.54,"t":"2026-10-08T13:45:00Z","v":16006,"vw":62.411472},{"c":62.445,"h":62.92,"l":62.12,"n":697,"o":62.39,"t":"2026-10-08T14:00:00Z","v":76550,"vw":62.385125},{"c":62.61,"h":62.61,"l":62.21,"n":675,"o":62.32,"t":"2026-10-08T14:15:00Z","v":44778,"vw":62.410826},{"c":62.545,"h":62.76,"l":62.5,"n":413,"o":62.635,"t":"2026-10-08T14:30:00Z","v":23534,"vw":62.585433},{"c":62.54,"h":62.66,"l":62.49,"n":673,"o":62.54,"t":"2026-10-08T14:45:00Z","v":39895,"vw":62.560792},{"c":62.72,"h":63,"l":62.5,"n":888,"o":62.55,"t":"2026-10-08T15:00:00Z","v":51505,"vw":62.829324},{"c":62.945,"h":63.11,"l":62.72,"n":793,"o":62.75,"t":"2026-10-08T15:15:00Z","v":46304,"vw":62.928664},{"c":63.205,"h":63.4,"l":62.955,"n":720,"o":62.955,"t":"2026-10-08T15:30:00Z","v":42803,"vw":63.242673},{"c":63.415,"h":63.43,"l":63.175,"n":638,"o":63.205,"t":"2026-10-08T15:45:00Z","v":28386,"vw":63.292729},{"c":63.67,"h":63.67,"l":63.365,"n":861,"o":63.415,"t":"2026-10-08T16:00:00Z","v":33487,"vw":63.473779},{"c":63.6,"h":63.92,"l":63.505,"n":804,"o":63.585,"t":"2026-10-08T16:15:00Z","v":33425,"vw":63.718604},{"c":64.16,"h":64.16,"l":63.5,"n":866,"o":63.6,"t":"2026-10-08T16:30:00Z","v":42696,"vw":63.810932},{"c":64.72,"h":64.8,"l":64.03,"n":845,"o":64.17,"t":"2026-10-08T16:45:00Z","v":39139,"vw":64.375792},{"c":64.67,"h":64.77,"l":64.41,"n":700,"o":64.595,"t":"2026-10-08T17:00:00Z","v":22069,"vw":64.615332},{"c":64.64,"h":64.73,"l":64.49,"n":752,"o":64.65,"t":"2026-10-08T17:15:00Z","v":32765,"vw":64.620758},{"c":64.63,"h":64.7,"l":64.3918,"n":708,"o":64.635,"t":"2026-10-08T17:30:00Z","v":30071,"vw":64.596532},{"c":64.6922,"h":64.76,"l":64.46,"n":774,"o":64.62,"t":"2026-10-08T17:45:00Z","v":36584,"vw":64.623086},{"c":64.905,"h":64.94,"l":64.61,"n":674,"o":64.685,"t":"2026-10-08T18:00:00Z","v":30489,"vw":64.790486},{"c":64.675,"h":64.84,"l":64.63,"n":541,"o":64.84,"t":"2026-10-08T18:15:00Z","v":24190,"vw":64.715142},{"c":64.82,"h":64.84,"l":64.51,"n":936,"o":64.65,"t":"2026-10-08T18:30:00Z","v":36204,"vw":64.63851},{"c":64.73,"h":64.915,"l":64.69,"n":835,"o":64.81,"t":"2026-10-08T18:45:00Z","v":38236,"vw":64.77496},{"c":65.31,"h":65.42,"l":64.735,"n":1176,"o":64.735,"t":"2026-10-08T19:00:00Z","v":44284,"vw":65.069769},{"c":65.06,"h":65.45,"l":65.005,"n":974,"o":65.4,"t":"2026-10-08T19:15:00Z","v":44485,"vw":65.272415},{"c":65.05,"h":65.13,"l":64.92,"n":1492,"o":65.06,"t":"2026-10-08T19:30:00Z","v":61484,"vw":65.043149},{"c":64.84,"h":65.0403,"l":64.78,"n":3559,"o":65.02,"t":"2026-10-08T19:45:00Z","v":205684,"vw":64.88826},{"c":64.83,"h":64.83,"l":64.83,"n":58,"o":64.83,"t":"2026-10-08T20:00:00Z","v":374813,"vw":64.83},{"c":64.83,"h":64.83,"l":64.83,"n":1,"o":64.83,"t":"2026-10-08T20:30:00Z","v":1050,"vw":64.83},{"c":64.46,"h":64.46,"l":64.46,"n":1,"o":64.46,"t":"2026-10-08T22:45:00Z","v":200,"vw":64.46},{"c":64.13,"h":64.51,"l":63.75,"n":656,"o":64.4,"t":"2026-10-09T13:30:00Z","v":36546,"vw":64.267096},{"c":64.46,"h":64.55,"l":63.96,"n":626,"o":64.13,"t":"2026-10-09T13:45:00Z","v":47222,"vw":64.323283},{"c":64.82,"h":65.13,"l":64.395,"n":527,"o":64.395,"t":"2026-10-09T14:00:00Z","v":28678,"vw":64.783708},{"c":64.69,"h":65.08,"l":64.49,"n":577,"o":64.855,"t":"2026-10-09T14:15:00Z","v":26848,"vw":64.835838},{"c":64.73,"h":64.9,"l":64.63,"n":626,"o":64.695,"t":"2026-10-09T14:30:00Z","v":25317,"vw":64.775473},{"c":64.64,"h":64.9,"l":64.44,"n":647,"o":64.78,"t":"2026-10-09T14:45:00Z","v":40151,"vw":64.67141},{"c":64.85,"h":64.87,"l":64.5,"n":893,"o":64.605,"t":"2026-10-09T15:00:00Z","v":57960,"vw":64.686607},{"c":64.735,"h":64.93,"l":64.683,"n":612,"o":64.91,"t":"2026-10-09T15:15:00Z","v":31357,"vw":64.826804},{"c":64.395,"h":64.76,"l":64.28,"n":647,"o":64.76,"t":"2026-10-09T15:30:00Z","v":44941,"vw":64.547513},{"c":64.68,"h":64.8,"l":64.375,"n":743,"o":64.4,"t":"2026-10-09T15:45:00Z","v":40475,"vw":64.610793},{"c":64.72,"h":64.83,"l":64.55,"n":575,"o":64.77,"t":"2026-10-09T16:00:00Z","v":23766,"vw":64.742233},{"c":64.93,"h":65.055,"l":64.69,"n":738,"o":64.77,"t":"2026-10-09T16:15:00Z","v":33817,"vw":64.892199},{"c":65.0404,"h":65.11,"l":64.92,"n":515,"o":64.97,"t":"2026-10-09T16:30:00Z","v":18970,"vw":65.030749},{"c":65.09,"h":65.15,"l":64.99,"n":490,"o":65.045,"t":"2026-10-09T16:45:00Z","v":21550,"vw":65.052518},{"c":64.845,"h":65.09,"l":64.8075,"n":460,"o":65.07,"t":"2026-10-09T17:00:00Z","v":21416,"vw":64.974145},{"c":64.98,"h":65.005,"l":64.8,"n":636,"o":64.88,"t":"2026-10-09T17:15:00Z","v":31956,"vw":64.905601},{"c":65.19,"h":65.19,"l":64.87,"n":594,"o":65,"t":"2026-10-09T17:30:00Z","v":23739,"vw":65.016627},{"c":65.215,"h":65.25,"l":65.1,"n":389,"o":65.21,"t":"2026-10-09T17:45:00Z","v":16582,"vw":65.19138},{"c":65.28,"h":65.43,"l":65.1823,"n":458,"o":65.215,"t":"2026-10-09T18:00:00Z","v":16796,"vw":65.318752},{"c":65.43,"h":65.43,"l":65.275,"n":472,"o":65.28,"t":"2026-10-09T18:15:00Z","v":15692,"vw":65.326277},{"c":65.485,"h":65.575,"l":65.34,"n":584,"o":65.45,"t":"2026-10-09T18:30:00Z","v":23416,"vw":65.483425},{"c":65.405,"h":65.59,"l":65.365,"n":681,"o":65.52,"t":"2026-10-09T18:45:00Z","v":29584,"vw":65.48054},{"c":65.375,"h":65.53,"l":65.37,"n":610,"o":65.415,"t":"2026-10-09T19:00:00Z","v":23754,"vw":65.429756},{"c":65.245,"h":65.375,"l":65.24,"n":661,"o":65.375,"t":"2026-10-09T19:15:00Z","v":25594,"vw":65.292833},{"c":65.14,"h":65.38,"l":65.135,"n":1221,"o":65.245,"t":"2026-10-09T19:30:00Z","v":69028,"vw":65.27443},{"c":64.31,"h":65.2,"l":64.3,"n":3375,"o":65.145,"t":"2026-10-09T19:45:00Z","v":207996,"vw":64.680876},{"c":64.35,"h":64.35,"l":64.35,"n":54,"o":64.35,"t":"2026-10-09T20:00:00Z","v":205562,"vw":64.35},{"c":63.535,"h":64.52,"l":63.27,"n":457,"o":64.4,"t":"2026-10-12T13:30:00Z","v":23354,"vw":63.875871},{"c":63.25,"h":63.53,"l":63.15,"n":551,"o":63.49,"t":"2026-10-12T13:45:00Z","v":17497,"vw":63.263089},{"c":62.84,"h":63.23,"l":62.585,"n":723,"o":63.23,"t":"2026-10-12T14:00:00Z","v":21820,"vw":62.822821},{"c":62.36,"h":63.01,"l":62.2129,"n":721,"o":62.84,"t":"2026-10-12T14:15:00Z","v":28543,"vw":62.576335},{"c":62.65,"h":62.76,"l":62.3,"n":732,"o":62.405,"t":"2026-10-12T14:30:00Z","v":28479,"vw":62.615913},{"c":63.14,"h":63.22,"l":62.61,"n":1070,"o":62.61,"t":"2026-10-12T14:45:00Z","v":42690,"vw":62.926083},{"c":63.58,"h":63.585,"l":63.16,"n":856,"o":63.21,"t":"2026-10-12T15:00:00Z","v":30648,"vw":63.324087},{"c":63.38,"h":63.585,"l":63.37,"n":593,"o":63.57,"t":"2026-10-12T15:15:00Z","v":21695,"vw":63.476067},{"c":63.33,"h":63.47,"l":63.32,"n":390,"o":63.38,"t":"2026-10-12T15:30:00Z","v":14818,"vw":63.393546},{"c":63.145,"h":63.28,"l":63.07,"n":411,"o":63.25,"t":"2026-10-12T15:45:00Z","v":13138,"vw":63.203874},{"c":63.07,"h":63.13,"l":63,"n":391,"o":63.08,"t":"2026-10-12T16:00:00Z","v":12622,"vw":63.061435},{"c":63.05,"h":63.17,"l":62.995,"n":605,"o":63.05,"t":"2026-10-12T16:15:00Z","v":21044,"vw":63.056923},{"c":63.12,"h":63.15,"l":62.99,"n":438,"o":62.99,"t":"2026-10-12T16:30:00Z","v":14020,"vw":63.071332},{"c":63.125,"h":63.18,"l":63.03,"n":489,"o":63.12,"t":"2026-10-12T16:45:00Z","v":16921,"vw":63.127233},{"c":63.19,"h":63.22,"l":63.14,"n":285,"o":63.15,"t":"2026-10-12T17:00:00Z","v":10166,"vw":63.172994},{"c":63.11,"h":63.26,"l":63.0001,"n":649,"o":63.17,"t":"2026-10-12T17:15:00Z","v":20524,"vw":63.167235},{"c":63.13,"h":63.23,"l":63.1062,"n":467,"o":63.11,"t":"2026-10-12T17:30:00Z","v":17948,"vw":63.170168},{"c":63.275,"h":63.29,"l":63.13,"n":521,"o":63.21,"t":"2026-10-12T17:45:00Z","v":19912,"vw":63.185736},{"c":63.31,"h":63.415,"l":63.19,"n":539,"o":63.28,"t":"2026-10-12T18:00:00Z","v":17817,"vw":63.313282},{"c":63.25,"h":63.64,"l":63.2,"n":689,"o":63.2,"t":"2026-10-12T18:15:00Z","v":24223,"vw":63.367872},{"c":63.45,"h":63.5699,"l":63.25,"n":715,"o":63.25,"t":"2026-10-12T18:30:00Z","v":29553,"vw":63.413672},{"c":63.55,"h":63.56,"l":63.445,"n":541,"o":63.45,"t":"2026-10-12T18:45:00Z","v":15010,"vw":63.508128},{"c":63.49,"h":63.55,"l":63.45,"n":663,"o":63.55,"t":"2026-10-12T19:00:00Z","v":15881,"vw":63.505527},{"c":63.66,"h":63.76,"l":63.44,"n":919,"o":63.485,"t":"2026-10-12T19:15:00Z","v":41764,"vw":63.651834},{"c":63.46,"h":63.68,"l":63.46,"n":1243,"o":63.675,"t":"2026-10-12T19:30:00Z","v":37768,"vw":63.59562},{"c":63.42,"h":63.565,"l":63.35,"n":2846,"o":63.45,"t":"2026-10-12T19:45:00Z","v":144205,"vw":63.428744},{"c":63.44,"h":63.44,"l":63.44,"n":40,"o":63.44,"t":"2026-10-12T20:00:00Z","v":215985,"vw":63.44},{"c":63.6058,"h":63.6058,"l":63.44,"n":5,"o":63.44,"t":"2026-10-12T20:30:00Z","v":2452,"vw":63.45354},{"c":63.18,"h":63.18,"l":63.18,"n":1,"o":63.18,"t":"2026-10-12T21:15:00Z","v":137,"vw":63.18},{"c":63.86,"h":63.86,"l":63.86,"n":5,"o":63.86,"t":"2026-10-13T11:15:00Z","v":497,"vw":63.86},{"c":63.42,"h":64.28,"l":63.2955,"n":846,"o":64,"t":"2026-10-13T13:30:00Z","v":47451,"vw":63.685404},{"c":63.2,"h":63.68,"l":63.2,"n":421,"o":63.49,"t":"2026-10-13T13:45:00Z","v":26031,"vw":63.492471},{"c":62.9,"h":63.14,"l":62.78,"n":730,"o":63.08,"t":"2026-10-13T14:00:00Z","v":30052,"vw":62.969722},{"c":62.8727,"h":62.99,"l":62.73,"n":608,"o":62.85,"t":"2026-10-13T14:15:00Z","v":22553,"vw":62.842054},{"c":63.01,"h":63.11,"l":62.84,"n":677,"o":62.88,"t":"2026-10-13T14:30:00Z","v":26984,"vw":62.961704},{"c":62.74,"h":62.99,"l":62.6081,"n":524,"o":62.99,"t":"2026-10-13T14:45:00Z","v":21773,"vw":62.788878},{"c":62.27,"h":62.8,"l":62.25,"n":783,"o":62.775,"t":"2026-10-13T15:00:00Z","v":33181,"vw":62.483274},{"c":62.27,"h":62.2999,"l":62.0701,"n":540,"o":62.21,"t":"2026-10-13T15:15:00Z","v":16859,"vw":62.203099},{"c":62.165,"h":62.255,"l":62.15,"n":530,"o":62.23,"t":"2026-10-13T15:30:00Z","v":18941,"vw":62.203978},{"c":62.14,"h":62.27,"l":62.03,"n":1048,"o":62.195,"t":"2026-10-13T15:45:00Z","v":55399,"vw":62.121817},{"c":62.24,"h":62.2415,"l":61.95,"n":851,"o":62.11,"t":"2026-10-13T16:00:00Z","v":40030,"vw":62.06803},{"c":62.3599,"h":62.3599,"l":62.04,"n":541,"o":62.2,"t":"2026-10-13T16:15:00Z","v":15994,"vw":62.180971},{"c":62.56,"h":62.61,"l":62.245,"n":469,"o":62.245,"t":"2026-10-13T16:30:00Z","v":17196,"vw":62.506317},{"c":62.6191,"h":62.73,"l":62.4675,"n":452,"o":62.49,"t":"2026-10-13T16:45:00Z","v":17752,"vw":62.579013},{"c":62.74,"h":62.75,"l":62.6,"n":519,"o":62.604,"t":"2026-10-13T17:00:00Z","v":17681,"vw":62.687636},{"c":62.745,"h":62.88,"l":62.63,"n":634,"o":62.735,"t":"2026-10-13T17:15:00Z","v":23055,"vw":62.7203},{"c":62.7,"h":62.795,"l":62.595,"n":449,"o":62.75,"t":"2026-10-13T17:30:00Z","v":22915,"vw":62.672266},{"c":63.04,"h":63.125,"l":62.485,"n":1218,"o":62.63,"t":"2026-10-13T17:45:00Z","v":72114,"vw":62.723692},{"c":63.17,"h":63.33,"l":62.95,"n":888,"o":63.045,"t":"2026-10-13T18:00:00Z","v":43099,"vw":63.089419},{"c":63.37,"h":63.37,"l":63.14,"n":707,"o":63.1951,"t":"2026-10-13T18:15:00Z","v":27023,"vw":63.229426},{"c":63.16,"h":63.45,"l":63.16,"n":649,"o":63.38,"t":"2026-10-13T18:30:00Z","v":21374,"vw":63.262033},{"c":63.355,"h":63.45,"l":63.13,"n":928,"o":63.16,"t":"2026-10-13T18:45:00Z","v":37725,"vw":63.284141},{"c":63.1383,"h":63.4226,"l":63.1322,"n":513,"o":63.355,"t":"2026-10-13T19:00:00Z","v":21459,"vw":63.305087},{"c":63.07,"h":63.23,"l":63.04,"n":782,"o":63.17,"t":"2026-10-13T19:15:00Z","v":28241,"vw":63.099097},{"c":62.845,"h":63.06,"l":62.8099,"n":1206,"o":63.055,"t":"2026-10-13T19:30:00Z","v":46467,"vw":62.943516},{"c":62.71,"h":63.04,"l":62.69,"n":2558,"o":62.8425,"t":"2026-10-13T19:45:00Z","v":132928,"vw":62.80579},{"c":61.99,"h":62.71,"l":61.99,"n":58,"o":62.71,"t":"2026-10-13T20:00:00Z","v":349110,"vw":62.708835},{"c":62.71,"h":62.71,"l":62.71,"n":2,"o":62.71,"t":"2026-10-13T20:30:00Z","v":11762,"vw":62.71},{"c":62.71,"h":62.71,"l":62.71,"n":1,"o":62.71,"t":"2026-10-13T21:00:00Z","v":600,"vw":62.71},{"c":62.72,"h":62.72,"l":62.72,"n":6,"o":62.72,"t":"2026-10-14T08:00:00Z","v":151,"vw":62.72},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-14T10:00:00Z","v":782,"vw":63},{"c":62.69,"h":62.69,"l":62.69,"n":1,"o":62.69,"t":"2026-10-14T12:15:00Z","v":782,"vw":62.69},{"c":62.325,"h":63.295,"l":62.325,"n":576,"o":62.71,"t":"2026-10-14T13:30:00Z","v":36446,"vw":62.788922},{"c":62.08,"h":62.45,"l":62.08,"n":408,"o":62.23,"t":"2026-10-14T13:45:00Z","v":14369,"vw":62.270012},{"c":62.33,"h":62.38,"l":61.89,"n":915,"o":62.08,"t":"2026-10-14T14:00:00Z","v":38577,"vw":62.085138},{"c":62.77,"h":62.92,"l":62.285,"n":1016,"o":62.285,"t":"2026-10-14T14:15:00Z","v":66792,"vw":62.590804},{"c":63.1899,"h":63.28,"l":62.62,"n":900,"o":62.84,"t":"2026-10-14T14:30:00Z","v":41565,"vw":62.958312},{"c":63.07,"h":63.485,"l":62.99,"n":811,"o":63.085,"t":"2026-10-14T14:45:00Z","v":42506,"vw":63.192546},{"c":63.33,"h":63.41,"l":62.92,"n":717,"o":63.08,"t":"2026-10-14T15:00:00Z","v":30796,"vw":63.191716},{"c":63.38,"h":63.51,"l":63.1701,"n":752,"o":63.32,"t":"2026-10-14T15:15:00Z","v":24603,"vw":63.361986},{"c":63.395,"h":63.62,"l":63.23,"n":631,"o":63.24,"t":"2026-10-14T15:30:00Z","v":19166,"vw":63.437148},{"c":63.29,"h":63.5358,"l":63.14,"n":527,"o":63.288,"t":"2026-10-14T15:45:00Z","v":16826,"vw":63.349634},{"c":63.36,"h":63.48,"l":63.265,"n":402,"o":63.265,"t":"2026-10-14T16:00:00Z","v":12553,"vw":63.371287},{"c":63.416,"h":63.64,"l":63.3412,"n":563,"o":63.38,"t":"2026-10-14T16:15:00Z","v":18213,"vw":63.485202},{"c":63.33,"h":63.62,"l":63.31,"n":504,"o":63.455,"t":"2026-10-14T16:30:00Z","v":15730,"vw":63.483684},{"c":63.29,"h":63.36,"l":63.15,"n":630,"o":63.3,"t":"2026-10-14T16:45:00Z","v":22242,"vw":63.237215},{"c":63.32,"h":63.36,"l":63.19,"n":418,"o":63.2201,"t":"2026-10-14T17:00:00Z","v":13093,"vw":63.28473},{"c":63.46,"h":63.55,"l":63.26,"n":708,"o":63.26,"t":"2026-10-14T17:15:00Z","v":24394,"vw":63.385749},{"c":63.54,"h":63.54,"l":63.39,"n":531,"o":63.41,"t":"2026-10-14T17:30:00Z","v":13956,"vw":63.471295},{"c":63.58,"h":63.6299,"l":63.44,"n":456,"o":63.55,"t":"2026-10-14T17:45:00Z","v":13289,"vw":63.538641},{"c":63.365,"h":63.58,"l":63.365,"n":519,"o":63.58,"t":"2026-10-14T18:00:00Z","v":13578,"vw":63.463987},{"c":63.39,"h":63.53,"l":63.32,"n":619,"o":63.33,"t":"2026-10-14T18:15:00Z","v":21871,"vw":63.418184},{"c":63.395,"h":63.45,"l":63.29,"n":635,"o":63.38,"t":"2026-10-14T18:30:00Z","v":20383,"vw":63.375269},{"c":63.41,"h":63.54,"l":63.28,"n":855,"o":63.385,"t":"2026-10-14T18:45:00Z","v":32035,"vw":63.406729},{"c":63.13,"h":63.47,"l":63.13,"n":697,"o":63.405,"t":"2026-10-14T19:00:00Z","v":22575,"vw":63.32877},{"c":62.915,"h":63.25,"l":62.75,"n":1091,"o":63.1,"t":"2026-10-14T19:15:00Z","v":43678,"vw":63.044716},{"c":62.83,"h":62.97,"l":62.76,"n":1141,"o":62.88,"t":"2026-10-14T19:30:00Z","v":41636,"vw":62.868035},{"c":63.18,"h":63.24,"l":62.735,"n":3345,"o":62.84,"t":"2026-10-14T19:45:00Z","v":156108,"vw":63.033726},{"c":63.19,"h":63.19,"l":63.19,"n":68,"o":63.19,"t":"2026-10-14T20:00:00Z","v":203024,"vw":63.19},{"c":63.19,"h":63.19,"l":63.19,"n":1,"o":63.19,"t":"2026-10-14T20:45:00Z","v":395,"vw":63.19},{"c":63.6,"h":63.6,"l":63.6,"n":6,"o":63.6,"t":"2026-10-15T10:00:00Z","v":231,"vw":63.6},{"c":63.55,"h":63.55,"l":63.55,"n":2,"o":63.55,"t":"2026-10-15T11:45:00Z","v":156,"vw":63.55},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-15T13:15:00Z","v":2500,"vw":64},{"c":64.12,"h":64.75,"l":63.765,"n":415,"o":63.98,"t":"2026-10-15T13:30:00Z","v":36063,"vw":64.14777},{"c":64.515,"h":64.54,"l":63.94,"n":648,"o":63.94,"t":"2026-10-15T13:45:00Z","v":49374,"vw":64.199087},{"c":63.87,"h":64.515,"l":63.7201,"n":580,"o":64.515,"t":"2026-10-15T14:00:00Z","v":20335,"vw":64.096987},{"c":63.71,"h":63.94,"l":63.61,"n":663,"o":63.81,"t":"2026-10-15T14:15:00Z","v":14338,"vw":63.793168},{"c":63.645,"h":63.99,"l":63.49,"n":701,"o":63.69,"t":"2026-10-15T14:30:00Z","v":25725,"vw":63.733338},{"c":63.34,"h":63.55,"l":62.89,"n":849,"o":63.55,"t":"2026-10-15T14:45:00Z","v":34336,"vw":63.219319},{"c":63.57,"h":63.84,"l":63.3025,"n":648,"o":63.315,"t":"2026-10-15T15:00:00Z","v":31747,"vw":63.593137},{"c":63.61,"h":63.84,"l":63.455,"n":859,"o":63.52,"t":"2026-10-15T15:15:00Z","v":44656,"vw":63.675453},{"c":63.65,"h":63.73,"l":63.535,"n":617,"o":63.66,"t":"2026-10-15T15:30:00Z","v":37664,"vw":63.641099},{"c":63.76,"h":63.77,"l":63.53,"n":847,"o":63.63,"t":"2026-10-15T15:45:00Z","v":46002,"vw":63.659924},{"c":63.815,"h":63.98,"l":63.75,"n":604,"o":63.78,"t":"2026-10-15T16:00:00Z","v":29284,"vw":63.849964},{"c":63.81,"h":63.9,"l":63.72,"n":525,"o":63.75,"t":"2026-10-15T16:15:00Z","v":26075,"vw":63.794543},{"c":63.795,"h":63.86,"l":63.74,"n":609,"o":63.8,"t":"2026-10-15T16:30:00Z","v":36894,"vw":63.802563},{"c":63.95,"h":63.95,"l":63.74,"n":599,"o":63.74,"t":"2026-10-15T16:45:00Z","v":30994,"vw":63.845519},{"c":63.99,"h":64.03,"l":63.83,"n":476,"o":63.955,"t":"2026-10-15T17:00:00Z","v":18077,"vw":63.919054},{"c":63.98,"h":64.15,"l":63.88,"n":572,"o":63.98,"t":"2026-10-15T17:15:00Z","v":25526,"vw":63.975455},{"c":63.885,"h":64,"l":63.8,"n":630,"o":64,"t":"2026-10-15T17:30:00Z","v":34151,"vw":63.86308},{"c":63.93,"h":63.945,"l":63.77,"n":547,"o":63.885,"t":"2026-10-15T17:45:00Z","v":23310,"vw":63.857455},{"c":63.895,"h":63.9,"l":63.78,"n":610,"o":63.89,"t":"2026-10-15T18:00:00Z","v":28132,"vw":63.839442},{"c":63.75,"h":63.94,"l":63.73,"n":688,"o":63.92,"t":"2026-10-15T18:15:00Z","v":37176,"vw":63.796773},{"c":63.78,"h":63.83,"l":63.73,"n":586,"o":63.73,"t":"2026-10-15T18:30:00Z","v":27685,"vw":63.778645},{"c":63.84,"h":63.955,"l":63.76,"n":890,"o":63.785,"t":"2026-10-15T18:45:00Z","v":41157,"vw":63.813286},{"c":63.69,"h":63.88,"l":63.34,"n":1424,"o":63.88,"t":"2026-10-15T19:00:00Z","v":95564,"vw":63.640487},{"c":63.37,"h":63.69,"l":63.37,"n":1011,"o":63.65,"t":"2026-10-15T19:15:00Z","v":43082,"vw":63.488854},{"c":63.41,"h":63.69,"l":63.31,"n":1435,"o":63.37,"t":"2026-10-15T19:30:00Z","v":74260,"vw":63.438837},{"c":63.6,"h":63.86,"l":63.44,"n":3375,"o":63.44,"t":"2026-10-15T19:45:00Z","v":181942,"vw":63.661015},{"c":63.59,"h":63.59,"l":63.59,"n":46,"o":63.59,"t":"2026-10-15T20:00:00Z","v":250116,"vw":63.59},{"c":63.91,"h":64.23,"l":63.5,"n":430,"o":64.13,"t":"2026-10-16T13:30:00Z","v":27557,"vw":63.940679},{"c":64.05,"h":64.4,"l":63.7,"n":653,"o":63.96,"t":"2026-10-16T13:45:00Z","v":37481,"vw":63.961167},{"c":63.73,"h":64.17,"l":63.73,"n":462,"o":64.03,"t":"2026-10-16T14:00:00Z","v":16492,"vw":63.92173},{"c":63.35,"h":63.72,"l":63.34,"n":432,"o":63.72,"t":"2026-10-16T14:15:00Z","v":19912,"vw":63.522559},{"c":63.24,"h":63.45,"l":63.24,"n":577,"o":63.355,"t":"2026-10-16T14:30:00Z","v":20475,"vw":63.345971},{"c":63.345,"h":63.41,"l":63.12,"n":443,"o":63.25,"t":"2026-10-16T14:45:00Z","v":23912,"vw":63.277763},{"c":63.58,"h":63.74,"l":63.31,"n":537,"o":63.41,"t":"2026-10-16T15:00:00Z","v":28445,"vw":63.523406},{"c":63.46,"h":63.73,"l":63.43,"n":680,"o":63.55,"t":"2026-10-16T15:15:00Z","v":43214,"vw":63.548339},{"c":63.155,"h":63.47,"l":63.061,"n":579,"o":63.46,"t":"2026-10-16T15:30:00Z","v":30311,"vw":63.283733},{"c":63.23,"h":63.36,"l":63.12,"n":584,"o":63.12,"t":"2026-10-16T15:45:00Z","v":20237,"vw":63.243733},{"c":63.31,"h":63.41,"l":63.18,"n":575,"o":63.2,"t":"2026-10-16T16:00:00Z","v":20149,"vw":63.266275},{"c":63.34,"h":63.38,"l":63.14,"n":489,"o":63.37,"t":"2026-10-16T16:15:00Z","v":16920,"vw":63.248048},{"c":63.52,"h":63.52,"l":63.275,"n":552,"o":63.33,"t":"2026-10-16T16:30:00Z","v":16663,"vw":63.40393},{"c":63.53,"h":63.68,"l":63.475,"n":509,"o":63.475,"t":"2026-10-16T16:45:00Z","v":21884,"vw":63.57152},{"c":63.5,"h":63.67,"l":63.47,"n":333,"o":63.5,"t":"2026-10-16T17:00:00Z","v":14114,"vw":63.57757},{"c":63.595,"h":63.71,"l":63.485,"n":522,"o":63.53,"t":"2026-10-16T17:15:00Z","v":20613,"vw":63.6169},{"c":63.62,"h":63.63,"l":63.425,"n":797,"o":63.59,"t":"2026-10-16T17:30:00Z","v":40079,"vw":63.519337},{"c":63.455,"h":63.6,"l":63.39,"n":427,"o":63.6,"t":"2026-10-16T17:45:00Z","v":17879,"vw":63.483582},{"c":63.48,"h":63.51,"l":63.28,"n":580,"o":63.42,"t":"2026-10-16T18:00:00Z","v":27848,"vw":63.38953},{"c":63.585,"h":63.61,"l":63.41,"n":601,"o":63.48,"t":"2026-10-16T18:15:00Z","v":28517,"vw":63.488003},{"c":63.59,"h":63.635,"l":63.2711,"n":921,"o":63.6,"t":"2026-10-16T18:30:00Z","v":48073,"vw":63.393538},{"c":63.65,"h":63.91,"l":63.525,"n":858,"o":63.59,"t":"2026-10-16T18:45:00Z","v":96887,"vw":63.732922},{"c":63.81,"h":63.85,"l":63.58,"n":888,"o":63.77,"t":"2026-10-16T19:00:00Z","v":30717,"vw":63.702578},{"c":63.67,"h":63.89,"l":63.67,"n":645,"o":63.89,"t":"2026-10-16T19:15:00Z","v":17925,"vw":63.749215},{"c":63.5,"h":63.83,"l":63.44,"n":1028,"o":63.65,"t":"2026-10-16T19:30:00Z","v":37593,"vw":63.617865},{"c":63.625,"h":63.74,"l":63.46,"n":2448,"o":63.58,"t":"2026-10-16T19:45:00Z","v":113839,"vw":63.591058},{"c":63.65,"h":63.65,"l":63.65,"n":38,"o":63.65,"t":"2026-10-16T20:00:00Z","v":171716,"vw":63.65},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-19T13:15:00Z","v":110,"vw":63.08},{"c":62.865,"h":63.58,"l":62.52,"n":487,"o":63.55,"t":"2026-10-19T13:30:00Z","v":30154,"vw":63.150149},{"c":62.8,"h":62.9673,"l":62.49,"n":717,"o":62.72,"t":"2026-10-19T13:45:00Z","v":44755,"vw":62.653701},{"c":62.7207,"h":62.86,"l":62.495,"n":698,"o":62.775,"t":"2026-10-19T14:00:00Z","v":62463,"vw":62.642556},{"c":62.64,"h":62.9089,"l":62.59,"n":704,"o":62.67,"t":"2026-10-19T14:15:00Z","v":49179,"vw":62.69041},{"c":62.6,"h":63.01,"l":62.6,"n":681,"o":62.6012,"t":"2026-10-19T14:30:00Z","v":34072,"vw":62.802384},{"c":62.525,"h":62.67,"l":62.465,"n":359,"o":62.615,"t":"2026-10-19T14:45:00Z","v":14977,"vw":62.571169},{"c":62.575,"h":62.615,"l":62.5,"n":188,"o":62.51,"t":"2026-10-19T15:00:00Z","v":9055,"vw":62.554936},{"c":62.335,"h":62.575,"l":62.3,"n":572,"o":62.575,"t":"2026-10-19T15:15:00Z","v":23984,"vw":62.417733},{"c":62.26,"h":62.3995,"l":62.235,"n":425,"o":62.345,"t":"2026-10-19T15:30:00Z","v":14274,"vw":62.28702},{"c":62.155,"h":62.2705,"l":62.12,"n":385,"o":62.18,"t":"2026-10-19T15:45:00Z","v":9142,"vw":62.213755},{"c":62.03,"h":62.1691,"l":61.86,"n":656,"o":62.11,"t":"2026-10-19T16:00:00Z","v":31347,"vw":62.020937},{"c":62.21,"h":62.27,"l":61.9022,"n":404,"o":61.96,"t":"2026-10-19T16:15:00Z","v":12126,"vw":62.103835},{"c":62.02,"h":62.19,"l":62.02,"n":383,"o":62.19,"t":"2026-10-19T16:30:00Z","v":7712,"vw":62.079214},{"c":62,"h":62.05,"l":61.93,"n":501,"o":62.04,"t":"2026-10-19T16:45:00Z","v":21871,"vw":61.999031},{"c":62,"h":62.06,"l":61.97,"n":411,"o":61.985,"t":"2026-10-19T17:00:00Z","v":13768,"vw":62.00223},{"c":62.04,"h":62.08,"l":61.83,"n":421,"o":61.99,"t":"2026-10-19T17:15:00Z","v":15607,"vw":61.934007},{"c":62.015,"h":62.045,"l":61.89,"n":611,"o":62.045,"t":"2026-10-19T17:30:00Z","v":17048,"vw":61.955665},{"c":61.96,"h":62.02,"l":61.92,"n":361,"o":62.005,"t":"2026-10-19T17:45:00Z","v":8930,"vw":61.984386},{"c":62.12,"h":62.19,"l":61.915,"n":446,"o":61.915,"t":"2026-10-19T18:00:00Z","v":13176,"vw":62.054875},{"c":62.08,"h":62.17,"l":62,"n":607,"o":62.17,"t":"2026-10-19T18:15:00Z","v":21830,"vw":62.057185},{"c":62.14,"h":62.23,"l":62.085,"n":365,"o":62.085,"t":"2026-10-19T18:30:00Z","v":12939,"vw":62.137779},{"c":62.035,"h":62.12,"l":62.01,"n":613,"o":62.11,"t":"2026-10-19T18:45:00Z","v":19925,"vw":62.057007},{"c":61.975,"h":62.1,"l":61.935,"n":866,"o":62.035,"t":"2026-10-19T19:00:00Z","v":33328,"vw":62.001585},{"c":61.71,"h":62.005,"l":61.66,"n":1008,"o":62,"t":"2026-10-19T19:15:00Z","v":38065,"vw":61.815243},{"c":61.72,"h":61.75,"l":61.64,"n":1122,"o":61.685,"t":"2026-10-19T19:30:00Z","v":47180,"vw":61.698137},{"c":62.04,"h":62.17,"l":61.7,"n":3002,"o":61.72,"t":"2026-10-19T19:45:00Z","v":144114,"vw":61.988727},{"c":62.04,"h":62.04,"l":62.015,"n":51,"o":62.015,"t":"2026-10-19T20:00:00Z","v":240068,"vw":62.039989},{"c":63.0073,"h":63.0073,"l":63.0073,"n":1,"o":63.0073,"t":"2026-10-19T23:15:00Z","v":100,"vw":63.0073},{"c":62.2,"h":62.2,"l":62.15,"n":35,"o":62.15,"t":"2026-10-20T11:00:00Z","v":900,"vw":62.16},{"c":62.8,"h":62.8,"l":62.37,"n":323,"o":62.37,"t":"2026-10-20T13:30:00Z","v":23757,"vw":62.550571},{"c":62.75,"h":63.235,"l":62.75,"n":383,"o":62.86,"t":"2026-10-20T13:45:00Z","v":20959,"vw":62.963938},{"c":62.68,"h":62.69,"l":62.345,"n":230,"o":62.69,"t":"2026-10-20T14:00:00Z","v":10007,"vw":62.498814},{"c":62.395,"h":62.755,"l":62.395,"n":383,"o":62.57,"t":"2026-10-20T14:15:00Z","v":15809,"vw":62.584125},{"c":62.57,"h":62.655,"l":62.395,"n":464,"o":62.395,"t":"2026-10-20T14:30:00Z","v":17675,"vw":62.537876},{"c":62.29,"h":62.56,"l":62.275,"n":564,"o":62.56,"t":"2026-10-20T14:45:00Z","v":20154,"vw":62.420481},{"c":61.83,"h":62.27,"l":61.825,"n":656,"o":62.21,"t":"2026-10-20T15:00:00Z","v":20078,"vw":62.089004},{"c":61.81,"h":62.235,"l":61.81,"n":649,"o":61.845,"t":"2026-10-20T15:15:00Z","v":31749,"vw":62.008072},{"c":61.82,"h":61.94,"l":61.73,"n":475,"o":61.81,"t":"2026-10-20T15:30:00Z","v":18742,"vw":61.825163},{"c":61.84,"h":61.96,"l":61.75,"n":371,"o":61.82,"t":"2026-10-20T15:45:00Z","v":16030,"vw":61.842162},{"c":61.665,"h":61.915,"l":61.665,"n":330,"o":61.915,"t":"2026-10-20T16:00:00Z","v":11698,"vw":61.782058},{"c":61.71,"h":61.71,"l":61.535,"n":1161,"o":61.65,"t":"2026-10-20T16:15:00Z","v":12126,"vw":61.629695},{"c":61.79,"h":61.875,"l":61.6801,"n":420,"o":61.74,"t":"2026-10-20T16:30:00Z","v":11205,"vw":61.771737},{"c":61.85,"h":61.85,"l":61.73,"n":342,"o":61.78,"t":"2026-10-20T16:45:00Z","v":7891,"vw":61.788569},{"c":61.8484,"h":61.86,"l":61.7402,"n":267,"o":61.845,"t":"2026-10-20T17:00:00Z","v":7857,"vw":61.811959},{"c":62.11,"h":62.11,"l":61.81,"n":411,"o":61.86,"t":"2026-10-20T17:15:00Z","v":12404,"vw":61.909676},{"c":62.0999,"h":62.17,"l":62.01,"n":523,"o":62.09,"t":"2026-10-20T17:30:00Z","v":22233,"vw":62.077724},{"c":62.15,"h":62.22,"l":62,"n":491,"o":62,"t":"2026-10-20T17:45:00Z","v":21338,"vw":62.15475},{"c":62.055,"h":62.19,"l":62.05,"n":410,"o":62.17,"t":"2026-10-20T18:00:00Z","v":12667,"vw":62.140362},{"c":61.96,"h":62.055,"l":61.96,"n":316,"o":62.055,"t":"2026-10-20T18:15:00Z","v":15914,"vw":61.998204},{"c":61.95,"h":62.01,"l":61.93,"n":325,"o":61.96,"t":"2026-10-20T18:30:00Z","v":11171,"vw":61.970294},{"c":61.975,"h":62.01,"l":61.92,"n":458,"o":61.94,"t":"2026-10-20T18:45:00Z","v":15108,"vw":61.968273},{"c":61.82,"h":61.99,"l":61.8,"n":610,"o":61.99,"t":"2026-10-20T19:00:00Z","v":26864,"vw":61.849117},{"c":61.84,"h":61.95,"l":61.82,"n":593,"o":61.82,"t":"2026-10-20T19:15:00Z","v":18246,"vw":61.86852},{"c":61.93,"h":61.93,"l":61.805,"n":762,"o":61.83,"t":"2026-10-20T19:30:00Z","v":26206,"vw":61.851693},{"c":61.73,"h":61.96,"l":61.45,"n":3062,"o":61.91,"t":"2026-10-20T19:45:00Z","v":166562,"vw":61.714804},{"c":61.72,"h":61.72,"l":61.72,"n":54,"o":61.72,"t":"2026-10-20T20:00:00Z","v":441161,"vw":61.72},{"c":62,"h":62,"l":62,"n":3,"o":62,"t":"2026-10-20T22:30:00Z","v":1000,"vw":62},{"c":61.6,"h":61.6,"l":61.6,"n":11,"o":61.6,"t":"2026-10-21T08:00:00Z","v":190,"vw":61.6},{"c":61.115,"h":61.3,"l":60.9205,"n":541,"o":61.05,"t":"2026-10-21T13:30:00Z","v":30510,"vw":61.116722},{"c":61.7,"h":61.7,"l":61.13,"n":468,"o":61.13,"t":"2026-10-21T13:45:00Z","v":14863,"vw":61.474093},{"c":61.21,"h":61.83,"l":61.21,"n":469,"o":61.705,"t":"2026-10-21T14:00:00Z","v":20199,"vw":61.651273},{"c":60.865,"h":61.29,"l":60.74,"n":612,"o":61.27,"t":"2026-10-21T14:15:00Z","v":23683,"vw":60.928236},{"c":60.96,"h":61.06,"l":60.89,"n":298,"o":60.9,"t":"2026-10-21T14:30:00Z","v":11034,"vw":60.953833},{"c":61.11,"h":61.17,"l":60.95,"n":758,"o":60.985,"t":"2026-10-21T14:45:00Z","v":57297,"vw":61.094435},{"c":61.015,"h":61.095,"l":60.87,"n":518,"o":61.095,"t":"2026-10-21T15:00:00Z","v":23911,"vw":60.971611},{"c":61.14,"h":61.17,"l":60.9201,"n":607,"o":61.09,"t":"2026-10-21T15:15:00Z","v":27518,"vw":61.096986},{"c":60.92,"h":61.19,"l":60.9,"n":402,"o":61.18,"t":"2026-10-21T15:30:00Z","v":12173,"vw":61.085659},{"c":60.865,"h":60.97,"l":60.85,"n":342,"o":60.94,"t":"2026-10-21T15:45:00Z","v":9667,"vw":60.910915},{"c":60.955,"h":60.955,"l":60.84,"n":374,"o":60.865,"t":"2026-10-21T16:00:00Z","v":11755,"vw":60.898324},{"c":60.95,"h":61,"l":60.86,"n":343,"o":60.97,"t":"2026-10-21T16:15:00Z","v":9449,"vw":60.918927},{"c":60.74,"h":60.95,"l":60.74,"n":336,"o":60.95,"t":"2026-10-21T16:30:00Z","v":10668,"vw":60.858168},{"c":60.81,"h":60.85,"l":60.765,"n":253,"o":60.765,"t":"2026-10-21T16:45:00Z","v":8173,"vw":60.802613},{"c":60.565,"h":60.79,"l":60.56,"n":554,"o":60.79,"t":"2026-10-21T17:00:00Z","v":21981,"vw":60.681217},{"c":60.65,"h":60.68,"l":60.565,"n":376,"o":60.565,"t":"2026-10-21T17:15:00Z","v":10174,"vw":60.630944},{"c":60.76,"h":60.78,"l":60.605,"n":472,"o":60.62,"t":"2026-10-21T17:30:00Z","v":14396,"vw":60.664148},{"c":60.86,"h":60.86,"l":60.62,"n":468,"o":60.73,"t":"2026-10-21T17:45:00Z","v":13976,"vw":60.74671},{"c":60.735,"h":60.895,"l":60.675,"n":420,"o":60.86,"t":"2026-10-21T18:00:00Z","v":17437,"vw":60.77536},{"c":60.62,"h":60.76,"l":60.615,"n":339,"o":60.74,"t":"2026-10-21T18:15:00Z","v":11924,"vw":60.67698},{"c":60.55,"h":60.63,"l":60.51,"n":432,"o":60.62,"t":"2026-10-21T18:30:00Z","v":17710,"vw":60.560132},{"c":60.33,"h":60.555,"l":60.32,"n":500,"o":60.555,"t":"2026-10-21T18:45:00Z","v":18157,"vw":60.419213},{"c":60.43,"h":60.43,"l":60.13,"n":1317,"o":60.31,"t":"2026-10-21T19:00:00Z","v":77244,"vw":60.248301},{"c":60.67,"h":60.67,"l":60.445,"n":1342,"o":60.46,"t":"2026-10-21T19:15:00Z","v":76808,"vw":60.572103},{"c":60.77,"h":60.89,"l":60.51,"n":1276,"o":60.665,"t":"2026-10-21T19:30:00Z","v":62264,"vw":60.710194},{"c":60.615,"h":60.82,"l":60.57,"n":2499,"o":60.72,"t":"2026-10-21T19:45:00Z","v":126634,"vw":60.651829},{"c":60.61,"h":60.61,"l":60.61,"n":44,"o":60.61,"t":"2026-10-21T20:00:00Z","v":174495,"vw":60.61},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-21T20:15:00Z","v":255,"vw":60.75},{"c":60.61,"h":60.61,"l":60.61,"n":2,"o":60.61,"t":"2026-10-21T20:30:00Z","v":590,"vw":60.61},{"c":61.1,"h":61.1,"l":60.71,"n":14,"o":60.72,"t":"2026-10-22T12:15:00Z","v":513,"vw":60.843333},{"c":61.69,"h":61.7,"l":61.02,"n":303,"o":61.2,"t":"2026-10-22T13:30:00Z","v":19459,"vw":61.32418},{"c":61.76,"h":61.99,"l":61.42,"n":438,"o":61.69,"t":"2026-10-22T13:45:00Z","v":25146,"vw":61.751268},{"c":62.09,"h":62.095,"l":61.77,"n":531,"o":61.77,"t":"2026-10-22T14:00:00Z","v":26899,"vw":61.928511},{"c":62.36,"h":62.66,"l":62.15,"n":509,"o":62.19,"t":"2026-10-22T14:15:00Z","v":21478,"vw":62.46875},{"c":62.26,"h":62.47,"l":62.25,"n":480,"o":62.355,"t":"2026-10-22T14:30:00Z","v":19889,"vw":62.344436},{"c":62.93,"h":62.99,"l":62.26,"n":730,"o":62.26,"t":"2026-10-22T14:45:00Z","v":46566,"vw":62.637067},{"c":63.8482,"h":63.89,"l":62.81,"n":991,"o":62.92,"t":"2026-10-22T15:00:00Z","v":46030,"vw":63.362105},{"c":64.1,"h":64.21,"l":63.575,"n":902,"o":63.82,"t":"2026-10-22T15:15:00Z","v":39192,"vw":63.894309},{"c":64.28,"h":64.32,"l":63.98,"n":833,"o":64.12,"t":"2026-10-22T15:30:00Z","v":41966,"vw":64.145293},{"c":64.32,"h":64.49,"l":64.125,"n":704,"o":64.25,"t":"2026-10-22T15:45:00Z","v":27933,"vw":64.318905},{"c":64.1,"h":64.43,"l":64.07,"n":668,"o":64.32,"t":"2026-10-22T16:00:00Z","v":23787,"vw":64.227084},{"c":63.875,"h":64.19,"l":63.77,"n":629,"o":64.11,"t":"2026-10-22T16:15:00Z","v":26015,"vw":63.958305},{"c":64.035,"h":64.125,"l":63.87,"n":642,"o":63.885,"t":"2026-10-22T16:30:00Z","v":25162,"vw":64.024887},{"c":64.065,"h":64.2,"l":63.88,"n":716,"o":64.05,"t":"2026-10-22T16:45:00Z","v":50967,"vw":63.993956},{"c":63.895,"h":64.05,"l":63.81,"n":538,"o":64.05,"t":"2026-10-22T17:00:00Z","v":19264,"vw":63.883726},{"c":63.64,"h":63.91,"l":63.505,"n":835,"o":63.91,"t":"2026-10-22T17:15:00Z","v":50069,"vw":63.742143},{"c":63.91,"h":63.91,"l":63.645,"n":513,"o":63.645,"t":"2026-10-22T17:30:00Z","v":16492,"vw":63.733661},{"c":64.16,"h":64.1799,"l":63.82,"n":518,"o":63.835,"t":"2026-10-22T17:45:00Z","v":17431,"vw":63.942086},{"c":64.135,"h":64.205,"l":63.86,"n":800,"o":64.14,"t":"2026-10-22T18:00:00Z","v":81675,"vw":64.01996},{"c":63.875,"h":64.2,"l":63.78,"n":713,"o":64.2,"t":"2026-10-22T18:15:00Z","v":32671,"vw":63.988068},{"c":63.85,"h":64.25,"l":63.85,"n":807,"o":63.87,"t":"2026-10-22T18:30:00Z","v":32466,"vw":64.048452},{"c":64.2,"h":64.2,"l":63.875,"n":706,"o":63.89,"t":"2026-10-22T18:45:00Z","v":20850,"vw":64.008656},{"c":63.875,"h":64.25,"l":63.81,"n":865,"o":64.2,"t":"2026-10-22T19:00:00Z","v":28138,"vw":64.07375},{"c":63.725,"h":63.965,"l":63.68,"n":753,"o":63.8922,"t":"2026-10-22T19:15:00Z","v":24472,"vw":63.842318},{"c":63.71,"h":63.8,"l":63.455,"n":1197,"o":63.7,"t":"2026-10-22T19:30:00Z","v":45575,"vw":63.685566},{"c":63.85,"h":63.98,"l":63.63,"n":3013,"o":63.72,"t":"2026-10-22T19:45:00Z","v":152774,"vw":63.832738},{"c":63.83,"h":63.83,"l":63.83,"n":50,"o":63.83,"t":"2026-10-22T20:00:00Z","v":286511,"vw":63.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2214135158406645,"strike":133.8286918732747,"iv":1.7257577212835529,"gamma":0.005657820701571253,"theta":-0.09521585004182878,"vega":0.03123113994793974,"rho":0.003987078897683355,"breakevenPct":111.57779318363676},{"delta":0.15,"premium":1.0813212255610953,"strike":99.06606127805478,"iv":1.0485083922698006,"gamma":0.02601361851185337,"theta":-0.07206107310225306,"vega":0.041236679521106996,"rho":0.00647948159572796,"breakevenPct":56.897042932188405},{"delta":0.2,"premium":0.6511267605633804,"strike":69.47887323943662,"iv":0.3248154929577465,"gamma":0.04667211267605634,"theta":-0.028907323943661974,"vega":0.04743690140845071,"rho":0.009182622902543333,"breakevenPct":9.869967100109669},{"delta":0.25,"premium":0.9064084507042253,"strike":68.59859154929578,"iv":0.3275443661971831,"gamma":0.050510140845070425,"theta":-0.032129154929577464,"vega":0.05189112676056338,"rho":0.01143280954573555,"breakevenPct":8.890803697321013},{"delta":0.3,"premium":1.1616901408450704,"strike":67.71830985915493,"iv":0.33027323943661974,"gamma":0.054348169014084506,"theta":-0.03535098591549296,"vega":0.05634535211267605,"rho":0.013682996188927769,"breakevenPct":7.911640294532356},{"delta":0.35,"premium":1.4169718309859152,"strike":66.83802816901408,"iv":0.33300211267605634,"gamma":0.05818619718309859,"theta":-0.038572816901408444,"vega":0.06079957746478873,"rho":0.015933182832119985,"breakevenPct":6.9324768917437005},{"delta":0.4,"premium":1.6722535211267606,"strike":65.95774647887323,"iv":0.33573098591549294,"gamma":0.062024225352112675,"theta":-0.04179464788732394,"vega":0.06525380281690141,"rho":0.018183369475312204,"breakevenPct":5.953313488955043},{"delta":0.45,"premium":1.9275352112676054,"strike":65.0774647887324,"iv":0.3384598591549296,"gamma":0.06586225352112675,"theta":-0.04501647887323944,"vega":0.06970802816901409,"rho":0.020433556118504424,"breakevenPct":4.974150086166388},{"delta":0.5,"premium":2.369144215530903,"strike":64.27733755942948,"iv":0.3387144532488114,"gamma":0.06395974643423137,"theta":-0.044129286846275755,"vega":0.06772966719492868,"rho":0.02258799097203675,"breakevenPct":4.412473405859916},{"delta":0.55,"premium":2.8287321711568936,"strike":63.484944532488115,"iv":0.33873030110935026,"gamma":0.06150332805071315,"theta":-0.04284561014263075,"vega":0.06513061806656101,"rho":0.024733186617794875,"breakevenPct":3.8910805321087416},{"delta":0.6,"premium":3.2883201267828834,"strike":62.69255150554675,"iv":0.3387461489698891,"gamma":0.05904690966719493,"theta":-0.04156193343898574,"vega":0.06253156893819334,"rho":0.026878382263552995,"breakevenPct":3.3696876583575692},{"delta":0.65,"premium":3.747908082408874,"strike":61.90015847860539,"iv":0.3387619968304279,"gamma":0.0565904912836767,"theta":-0.040278256735340724,"vega":0.05993251980982567,"rho":0.02902357790931112,"breakevenPct":2.8482947846063955},{"delta":0.7,"premium":4.207496038034864,"strike":61.10776545166403,"iv":0.3387778446909667,"gamma":0.05413407290015848,"theta":-0.03899458003169572,"vega":0.057333470681458006,"rho":0.03116877355506924,"breakevenPct":2.326901910855223},{"delta":0.75,"premium":4.667083993660855,"strike":60.31537242472266,"iv":0.33879369255150554,"gamma":0.051677654516640255,"theta":-0.03771090332805071,"vega":0.05473442155309033,"rho":0.03331396920082737,"breakevenPct":1.8055090371040499}],"put":[{"delta":0.1,"premium":0.35235649546827796,"strike":55.73111782477341,"iv":0.3920411480362538,"gamma":0.024511238670694865,"theta":-0.01976882175226586,"vega":0.029572084592145016,"rho":-0.005631248536381507,"breakevenPct":13.240229783322674},{"delta":0.15,"premium":0.5638368580060422,"strike":57.2416918429003,"iv":0.38034930513595167,"gamma":0.033212145015105735,"theta":-0.024663081570996975,"vega":0.038605317220543806,"rho":-0.00838700116007031,"breakevenPct":11.20498984036619},{"delta":0.2,"premium":0.7753172205438067,"strike":58.75226586102719,"iv":0.36865746223564955,"gamma":0.04191305135951662,"theta":-0.029557341389728098,"vega":0.0476385498489426,"rho":-0.01114275378375911,"breakevenPct":9.169749897409707},{"delta":0.25,"premium":1.0144444444444445,"strike":60.14646464646464,"iv":0.35934565656565653,"gamma":0.04943686868686868,"theta":-0.03386070707070707,"vega":0.055542323232323235,"rho":-0.013904867263492712,"breakevenPct":7.360143816355629},{"delta":0.3,"premium":1.3848148148148147,"strike":60.98821548821549,"iv":0.36133218855218857,"gamma":0.05137289562289562,"theta":-0.03535902356902357,"vega":0.058084410774410775,"rho":-0.016697176531117137,"breakevenPct":6.621650206171591},{"delta":0.35,"premium":1.755185185185185,"strike":61.82996632996633,"iv":0.36331872053872055,"gamma":0.053308922558922556,"theta":-0.036857340067340066,"vega":0.060626498316498315,"rho":-0.019489485798741563,"breakevenPct":5.883156595987552},{"delta":0.4,"premium":2.1255555555555556,"strike":62.67171717171717,"iv":0.36530525252525253,"gamma":0.05524494949494949,"theta":-0.038355656565656565,"vega":0.06316858585858585,"rho":-0.02228179506636599,"breakevenPct":5.144662985803513},{"delta":0.45,"premium":2.495925925925926,"strike":63.513468013468014,"iv":0.3672917845117845,"gamma":0.05718097643097643,"theta":-0.039853973063973064,"vega":0.06571067340067341,"rho":-0.02507410433399042,"breakevenPct":4.4061693756194735},{"delta":0.5,"premium":2.866296296296296,"strike":64.35521885521885,"iv":0.3692783164983165,"gamma":0.059117003367003366,"theta":-0.04135228956228956,"vega":0.06825276094276095,"rho":-0.027866413601614848,"breakevenPct":3.667675765435435},{"delta":0.55,"premium":3.287961985216474,"strike":65.20591341077086,"iv":0.3692021119324182,"gamma":0.05992872228088701,"theta":-0.041610454065469905,"vega":0.06920337909186905,"rho":-0.03068934449231533,"breakevenPct":2.995532781522191},{"delta":0.6,"premium":3.877543118620204,"strike":66.08588525167194,"iv":0.3623735304470257,"gamma":0.057060014079549456,"theta":-0.03780897571277719,"vega":0.06494431538190779,"rho":-0.033612515397016915,"breakevenPct":2.5405888562560786},{"delta":0.65,"premium":4.467124252023936,"strike":66.96585709257303,"iv":0.35554494896163324,"gamma":0.054191305878211894,"theta":-0.034007497360084474,"vega":0.060685251671946494,"rho":-0.03653568630171851,"breakevenPct":2.0856449309899654},{"delta":0.7,"premium":5.056705385427666,"strike":67.84582893347412,"iv":0.3487163674762408,"gamma":0.051322597676874346,"theta":-0.03020601900739177,"vega":0.05642618796198522,"rho":-0.03945885720642009,"breakevenPct":1.6307010057238533},{"delta":0.75,"premium":5.646286518831397,"strike":68.72580077437522,"iv":0.3418877859908483,"gamma":0.048453889475536784,"theta":-0.02640454065469905,"vega":0.05216712425202394,"rho":-0.04238202811112168,"breakevenPct":1.17575708045774},{"delta":0.8,"premium":6.235867652235129,"strike":69.60577261527631,"iv":0.33505920450545584,"gamma":0.04558518127419922,"theta":-0.022603062302006333,"vega":0.04790806054206265,"rho":-0.04530519901582328,"breakevenPct":0.7208131551916268},{"delta":0.85,"premium":8.057007125890735,"strike":71.63895486935867,"iv":0.35914109263657956,"gamma":0.03725249406175773,"theta":-0.01876935866983373,"vega":0.040591448931116395,"rho":-0.04915604560849497,"breakevenPct":0.3886139065205466},{"delta":0.9,"premium":10.87767220902613,"strike":74.60807600950119,"iv":0.4083097387173397,"gamma":0.02448527315914488,"theta":-0.014909501187648451,"vega":0.030793349168646067,"rho":-0.05375978841169315,"breakevenPct":0.15603352581065139}]},"raw":{"call":[{"delta":0.1,"premium":1.2214135158406645,"strike":133.8286918732747,"iv":1.7257577212835529,"gamma":0.005657820701571253,"theta":-0.09521585004182878,"vega":0.03123113994793974,"rho":0.003987078897683355,"breakevenPct":111.57779318363676},{"delta":0.15,"premium":1.0813212255610953,"strike":99.06606127805478,"iv":1.0485083922698006,"gamma":0.02601361851185337,"theta":-0.07206107310225306,"vega":0.041236679521106996,"rho":0.00647948159572796,"breakevenPct":56.897042932188405},{"delta":0.2,"premium":0.6511267605633804,"strike":69.47887323943662,"iv":0.3248154929577465,"gamma":0.04667211267605634,"theta":-0.028907323943661974,"vega":0.04743690140845071,"rho":0.009182622902543333,"breakevenPct":9.869967100109669},{"delta":0.25,"premium":0.9064084507042253,"strike":68.59859154929578,"iv":0.3275443661971831,"gamma":0.050510140845070425,"theta":-0.032129154929577464,"vega":0.05189112676056338,"rho":0.01143280954573555,"breakevenPct":8.890803697321013},{"delta":0.3,"premium":1.1616901408450704,"strike":67.71830985915493,"iv":0.33027323943661974,"gamma":0.054348169014084506,"theta":-0.03535098591549296,"vega":0.05634535211267605,"rho":0.013682996188927769,"breakevenPct":7.911640294532356},{"delta":0.35,"premium":1.4169718309859152,"strike":66.83802816901408,"iv":0.33300211267605634,"gamma":0.05818619718309859,"theta":-0.038572816901408444,"vega":0.06079957746478873,"rho":0.015933182832119985,"breakevenPct":6.9324768917437005},{"delta":0.4,"premium":1.6722535211267606,"strike":65.95774647887323,"iv":0.33573098591549294,"gamma":0.062024225352112675,"theta":-0.04179464788732394,"vega":0.06525380281690141,"rho":0.018183369475312204,"breakevenPct":5.953313488955043},{"delta":0.45,"premium":1.9275352112676054,"strike":65.0774647887324,"iv":0.3384598591549296,"gamma":0.06586225352112675,"theta":-0.04501647887323944,"vega":0.06970802816901409,"rho":0.020433556118504424,"breakevenPct":4.974150086166388},{"delta":0.5,"premium":2.369144215530903,"strike":64.27733755942948,"iv":0.3387144532488114,"gamma":0.06395974643423137,"theta":-0.044129286846275755,"vega":0.06772966719492868,"rho":0.02258799097203675,"breakevenPct":4.412473405859916},{"delta":0.55,"premium":2.8287321711568936,"strike":63.484944532488115,"iv":0.33873030110935026,"gamma":0.06150332805071315,"theta":-0.04284561014263075,"vega":0.06513061806656101,"rho":0.024733186617794875,"breakevenPct":3.8910805321087416},{"delta":0.6,"premium":3.2883201267828834,"strike":62.69255150554675,"iv":0.3387461489698891,"gamma":0.05904690966719493,"theta":-0.04156193343898574,"vega":0.06253156893819334,"rho":0.026878382263552995,"breakevenPct":3.3696876583575692},{"delta":0.65,"premium":3.747908082408874,"strike":61.90015847860539,"iv":0.3387619968304279,"gamma":0.0565904912836767,"theta":-0.040278256735340724,"vega":0.05993251980982567,"rho":0.02902357790931112,"breakevenPct":2.8482947846063955},{"delta":0.7,"premium":4.207496038034864,"strike":61.10776545166403,"iv":0.3387778446909667,"gamma":0.05413407290015848,"theta":-0.03899458003169572,"vega":0.057333470681458006,"rho":0.03116877355506924,"breakevenPct":2.326901910855223},{"delta":0.75,"premium":4.667083993660855,"strike":60.31537242472266,"iv":0.33879369255150554,"gamma":0.051677654516640255,"theta":-0.03771090332805071,"vega":0.05473442155309033,"rho":0.03331396920082737,"breakevenPct":1.8055090371040499}],"put":[{"delta":0.1,"premium":0.35235649546827796,"strike":55.73111782477341,"iv":0.3920411480362538,"gamma":0.024511238670694865,"theta":-0.01976882175226586,"vega":0.029572084592145016,"rho":-0.005631248536381507,"breakevenPct":13.240229783322674},{"delta":0.15,"premium":0.5638368580060422,"strike":57.2416918429003,"iv":0.38034930513595167,"gamma":0.033212145015105735,"theta":-0.024663081570996975,"vega":0.038605317220543806,"rho":-0.00838700116007031,"breakevenPct":11.20498984036619},{"delta":0.2,"premium":0.7753172205438067,"strike":58.75226586102719,"iv":0.36865746223564955,"gamma":0.04191305135951662,"theta":-0.029557341389728098,"vega":0.0476385498489426,"rho":-0.01114275378375911,"breakevenPct":9.169749897409707},{"delta":0.25,"premium":1.0144444444444445,"strike":60.14646464646464,"iv":0.35934565656565653,"gamma":0.04943686868686868,"theta":-0.03386070707070707,"vega":0.055542323232323235,"rho":-0.013904867263492712,"breakevenPct":7.360143816355629},{"delta":0.3,"premium":1.3848148148148147,"strike":60.98821548821549,"iv":0.36133218855218857,"gamma":0.05137289562289562,"theta":-0.03535902356902357,"vega":0.058084410774410775,"rho":-0.016697176531117137,"breakevenPct":6.621650206171591},{"delta":0.35,"premium":1.755185185185185,"strike":61.82996632996633,"iv":0.36331872053872055,"gamma":0.053308922558922556,"theta":-0.036857340067340066,"vega":0.060626498316498315,"rho":-0.019489485798741563,"breakevenPct":5.883156595987552},{"delta":0.4,"premium":2.1255555555555556,"strike":62.67171717171717,"iv":0.36530525252525253,"gamma":0.05524494949494949,"theta":-0.038355656565656565,"vega":0.06316858585858585,"rho":-0.02228179506636599,"breakevenPct":5.144662985803513},{"delta":0.45,"premium":2.495925925925926,"strike":63.513468013468014,"iv":0.3672917845117845,"gamma":0.05718097643097643,"theta":-0.039853973063973064,"vega":0.06571067340067341,"rho":-0.02507410433399042,"breakevenPct":4.4061693756194735},{"delta":0.5,"premium":2.866296296296296,"strike":64.35521885521885,"iv":0.3692783164983165,"gamma":0.059117003367003366,"theta":-0.04135228956228956,"vega":0.06825276094276095,"rho":-0.027866413601614848,"breakevenPct":3.667675765435435},{"delta":0.55,"premium":3.287961985216474,"strike":65.20591341077086,"iv":0.3692021119324182,"gamma":0.05992872228088701,"theta":-0.041610454065469905,"vega":0.06920337909186905,"rho":-0.03068934449231533,"breakevenPct":2.995532781522191},{"delta":0.6,"premium":3.877543118620204,"strike":66.08588525167194,"iv":0.3623735304470257,"gamma":0.057060014079549456,"theta":-0.03780897571277719,"vega":0.06494431538190779,"rho":-0.033612515397016915,"breakevenPct":2.5405888562560786},{"delta":0.65,"premium":4.467124252023936,"strike":66.96585709257303,"iv":0.35554494896163324,"gamma":0.054191305878211894,"theta":-0.034007497360084474,"vega":0.060685251671946494,"rho":-0.03653568630171851,"breakevenPct":2.0856449309899654},{"delta":0.7,"premium":5.056705385427666,"strike":67.84582893347412,"iv":0.3487163674762408,"gamma":0.051322597676874346,"theta":-0.03020601900739177,"vega":0.05642618796198522,"rho":-0.03945885720642009,"breakevenPct":1.6307010057238533},{"delta":0.75,"premium":5.646286518831397,"strike":68.72580077437522,"iv":0.3418877859908483,"gamma":0.048453889475536784,"theta":-0.02640454065469905,"vega":0.05216712425202394,"rho":-0.04238202811112168,"breakevenPct":1.17575708045774},{"delta":0.8,"premium":6.235867652235129,"strike":69.60577261527631,"iv":0.33505920450545584,"gamma":0.04558518127419922,"theta":-0.022603062302006333,"vega":0.04790806054206265,"rho":-0.04530519901582328,"breakevenPct":0.7208131551916268},{"delta":0.85,"premium":8.057007125890735,"strike":71.63895486935867,"iv":0.35914109263657956,"gamma":0.03725249406175773,"theta":-0.01876935866983373,"vega":0.040591448931116395,"rho":-0.04915604560849497,"breakevenPct":0.3886139065205466},{"delta":0.9,"premium":10.87767220902613,"strike":74.60807600950119,"iv":0.4083097387173397,"gamma":0.02448527315914488,"theta":-0.014909501187648451,"vega":0.030793349168646067,"rho":-0.05375978841169315,"breakevenPct":0.15603352581065139}]}},"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"}}