{"symbol":"CBU","url":"https://intraalpha.com/companies/CBU","capturedAt":"2026-10-23T04:08:12.914Z","state":"partial","quote":{"symbol":"CBU","last_price":62.37,"prev_close":60.74,"regular_close":62.37,"change":1.63,"change_pct":2.6836,"regular_change":1.63,"regular_change_pct":2.6836,"extended_change":0,"extended_change_pct":0,"bid":24.76,"ask":72.5,"bid_size":100,"ask_size":100,"volume":165526,"vwap":62.273099,"open":60.74,"high":62.68,"low":60.69,"close":62.37,"trade_count":4624,"last_trade_at":"2026-10-22T23:00:00.003423717Z","last_quote_at":"2026-10-23T00:00:00.271788254Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:11.842212714-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.181Z","bars":[{"c":59.69,"h":60.03,"l":59.5,"n":25,"o":60.03,"t":"2026-10-16T13:30:00Z","v":7859,"vw":59.967484},{"c":59.87,"h":59.87,"l":59.64,"n":11,"o":59.64,"t":"2026-10-16T13:35:00Z","v":654,"vw":59.755},{"c":60.08,"h":60.59,"l":59.94,"n":52,"o":60.27,"t":"2026-10-16T13:40:00Z","v":2500,"vw":60.257378},{"c":60.31,"h":60.31,"l":60.08,"n":12,"o":60.08,"t":"2026-10-16T13:45:00Z","v":442,"vw":60.156667},{"c":60.12,"h":60.325,"l":60.09,"n":27,"o":60.09,"t":"2026-10-16T13:50:00Z","v":959,"vw":60.237},{"c":60.455,"h":60.455,"l":60.14,"n":44,"o":60.17,"t":"2026-10-16T13:55:00Z","v":1837,"vw":60.210417},{"c":60.1,"h":60.255,"l":60.02,"n":172,"o":60.14,"t":"2026-10-16T14:00:00Z","v":6253,"vw":60.138035},{"c":60.11,"h":60.24,"l":60.1,"n":35,"o":60.23,"t":"2026-10-16T14:05:00Z","v":1150,"vw":60.193333},{"c":60.07,"h":60.28,"l":60.07,"n":45,"o":60.12,"t":"2026-10-16T14:10:00Z","v":1104,"vw":60.163333},{"c":60.26,"h":60.26,"l":60.03,"n":43,"o":60.09,"t":"2026-10-16T14:15:00Z","v":1364,"vw":60.102187},{"c":60.28,"h":60.28,"l":60.26,"n":37,"o":60.26,"t":"2026-10-16T14:20:00Z","v":787,"vw":60.266667},{"c":60.31,"h":60.31,"l":60.23,"n":82,"o":60.29,"t":"2026-10-16T14:25:00Z","v":1742,"vw":60.274052},{"c":60.19,"h":60.24,"l":60.15,"n":52,"o":60.15,"t":"2026-10-16T14:30:00Z","v":1108,"vw":60.19125},{"c":60.21,"h":60.23,"l":60.18,"n":42,"o":60.23,"t":"2026-10-16T14:35:00Z","v":699,"vw":60.206667},{"c":60.17,"h":60.2,"l":60.17,"n":48,"o":60.17,"t":"2026-10-16T14:40:00Z","v":902,"vw":60.180392},{"c":60.19,"h":60.275,"l":60.17,"n":35,"o":60.22,"t":"2026-10-16T14:45:00Z","v":508,"vw":60.216387},{"c":60.19,"h":60.19,"l":60.08,"n":87,"o":60.18,"t":"2026-10-16T14:50:00Z","v":2348,"vw":60.15125},{"c":60.11,"h":60.25,"l":60.1,"n":101,"o":60.25,"t":"2026-10-16T14:55:00Z","v":1246,"vw":60.194375},{"c":60.345,"h":60.35,"l":60.19,"n":253,"o":60.19,"t":"2026-10-16T15:00:00Z","v":5863,"vw":60.320323},{"c":60.44,"h":60.46,"l":60.37,"n":98,"o":60.39,"t":"2026-10-16T15:05:00Z","v":2193,"vw":60.409641},{"c":60.54,"h":60.54,"l":60.48,"n":60,"o":60.48,"t":"2026-10-16T15:10:00Z","v":2014,"vw":60.519303},{"c":60.43,"h":60.48,"l":60.43,"n":46,"o":60.48,"t":"2026-10-16T15:15:00Z","v":734,"vw":60.45375},{"c":60.35,"h":60.44,"l":60.35,"n":73,"o":60.44,"t":"2026-10-16T15:20:00Z","v":1433,"vw":60.402388},{"c":60.28,"h":60.4599,"l":60.24,"n":61,"o":60.4599,"t":"2026-10-16T15:25:00Z","v":1200,"vw":60.337423},{"c":60.285,"h":60.285,"l":60.22,"n":93,"o":60.22,"t":"2026-10-16T15:40:00Z","v":3555,"vw":60.255562},{"c":60.24,"h":60.24,"l":60.24,"n":16,"o":60.24,"t":"2026-10-16T15:50:00Z","v":148,"vw":60.24},{"c":60.13,"h":60.18,"l":60.13,"n":47,"o":60.18,"t":"2026-10-16T15:55:00Z","v":1229,"vw":60.172764},{"c":59.965,"h":60.03,"l":59.9625,"n":73,"o":60.01,"t":"2026-10-16T16:10:00Z","v":1264,"vw":59.989263},{"c":59.77,"h":59.9,"l":59.77,"n":51,"o":59.86,"t":"2026-10-16T16:15:00Z","v":1545,"vw":59.876},{"c":59.9,"h":59.9,"l":59.77,"n":72,"o":59.89,"t":"2026-10-16T16:20:00Z","v":2068,"vw":59.842222},{"c":59.84,"h":59.89,"l":59.84,"n":48,"o":59.89,"t":"2026-10-16T16:30:00Z","v":1676,"vw":59.860909},{"c":59.89,"h":59.89,"l":59.84,"n":17,"o":59.84,"t":"2026-10-16T16:35:00Z","v":426,"vw":59.865},{"c":59.77,"h":59.83,"l":59.77,"n":55,"o":59.83,"t":"2026-10-16T16:45:00Z","v":1384,"vw":59.81835},{"c":59.7065,"h":59.7065,"l":59.7025,"n":28,"o":59.7025,"t":"2026-10-16T16:55:00Z","v":540,"vw":59.704962},{"c":59.72,"h":59.72,"l":59.72,"n":17,"o":59.72,"t":"2026-10-16T17:00:00Z","v":152,"vw":59.72},{"c":59.82,"h":59.82,"l":59.74,"n":91,"o":59.74,"t":"2026-10-16T17:15:00Z","v":3575,"vw":59.766126},{"c":59.95,"h":59.95,"l":59.86,"n":85,"o":59.86,"t":"2026-10-16T17:20:00Z","v":2623,"vw":59.883336},{"c":60.04,"h":60.04,"l":59.98,"n":43,"o":59.98,"t":"2026-10-16T17:25:00Z","v":441,"vw":60.02},{"c":59.91,"h":60.025,"l":59.91,"n":59,"o":60.025,"t":"2026-10-16T17:30:00Z","v":928,"vw":59.986667},{"c":59.935,"h":59.96,"l":59.91,"n":71,"o":59.91,"t":"2026-10-16T17:35:00Z","v":1140,"vw":59.940833},{"c":59.965,"h":60.02,"l":59.965,"n":43,"o":60,"t":"2026-10-16T17:40:00Z","v":652,"vw":59.995},{"c":59.91,"h":59.91,"l":59.87,"n":75,"o":59.87,"t":"2026-10-16T17:50:00Z","v":1826,"vw":59.89748},{"c":59.86,"h":59.86,"l":59.86,"n":22,"o":59.86,"t":"2026-10-16T17:55:00Z","v":544,"vw":59.86},{"c":59.83,"h":59.86,"l":59.83,"n":19,"o":59.86,"t":"2026-10-16T18:00:00Z","v":302,"vw":59.845},{"c":59.86,"h":59.86,"l":59.84,"n":77,"o":59.86,"t":"2026-10-16T18:05:00Z","v":1802,"vw":59.853334},{"c":59.96,"h":59.975,"l":59.92,"n":82,"o":59.92,"t":"2026-10-16T18:10:00Z","v":1661,"vw":59.950788},{"c":59.96,"h":59.96,"l":59.95,"n":28,"o":59.96,"t":"2026-10-16T18:15:00Z","v":1061,"vw":59.955746},{"c":59.92,"h":59.92,"l":59.92,"n":16,"o":59.92,"t":"2026-10-16T18:25:00Z","v":255,"vw":59.92},{"c":59.95,"h":59.95,"l":59.91,"n":45,"o":59.92,"t":"2026-10-16T18:30:00Z","v":1064,"vw":59.936577},{"c":60.01,"h":60.01,"l":59.98,"n":42,"o":59.98,"t":"2026-10-16T18:35:00Z","v":621,"vw":59.995},{"c":60.02,"h":60.04,"l":60.02,"n":46,"o":60.04,"t":"2026-10-16T18:40:00Z","v":2427,"vw":60.0385},{"c":60.07,"h":60.07,"l":60.07,"n":39,"o":60.07,"t":"2026-10-16T18:50:00Z","v":630,"vw":60.07},{"c":59.97,"h":59.97,"l":59.97,"n":9,"o":59.97,"t":"2026-10-16T18:55:00Z","v":112,"vw":59.97},{"c":60.04,"h":60.055,"l":60.04,"n":28,"o":60.055,"t":"2026-10-16T19:05:00Z","v":936,"vw":60.049342},{"c":60.03,"h":60.1,"l":60.03,"n":102,"o":60.095,"t":"2026-10-16T19:10:00Z","v":2510,"vw":60.09047},{"c":60.12,"h":60.12,"l":60.09,"n":59,"o":60.09,"t":"2026-10-16T19:15:00Z","v":1178,"vw":60.096757},{"c":60.13,"h":60.19,"l":60.13,"n":129,"o":60.14,"t":"2026-10-16T19:20:00Z","v":2044,"vw":60.152379},{"c":60.085,"h":60.11,"l":60.08,"n":43,"o":60.11,"t":"2026-10-16T19:25:00Z","v":1609,"vw":60.08833},{"c":60.1,"h":60.13,"l":60.09,"n":107,"o":60.11,"t":"2026-10-16T19:30:00Z","v":2905,"vw":60.112779},{"c":60.11,"h":60.14,"l":60.11,"n":57,"o":60.14,"t":"2026-10-16T19:35:00Z","v":1527,"vw":60.129972},{"c":60.115,"h":60.14,"l":60.025,"n":191,"o":60.1,"t":"2026-10-16T19:40:00Z","v":5107,"vw":60.094579},{"c":60.19,"h":60.19,"l":60.15,"n":118,"o":60.15,"t":"2026-10-16T19:45:00Z","v":2663,"vw":60.173571},{"c":60.31,"h":60.35,"l":60.2,"n":226,"o":60.23,"t":"2026-10-16T19:50:00Z","v":5512,"vw":60.273941},{"c":60.22,"h":60.36,"l":60.21,"n":859,"o":60.28,"t":"2026-10-16T19:55:00Z","v":32703,"vw":60.282797},{"c":60.24,"h":60.24,"l":60.24,"n":11,"o":60.24,"t":"2026-10-16T20:00:00Z","v":81763,"vw":60.24},{"c":59.97,"h":59.97,"l":59.97,"n":7,"o":59.97,"t":"2026-10-19T13:30:00Z","v":1046,"vw":59.97},{"c":60.54,"h":60.54,"l":60.54,"n":4,"o":60.54,"t":"2026-10-19T13:35:00Z","v":385,"vw":60.54},{"c":59.97,"h":60.16,"l":59.97,"n":23,"o":60.15,"t":"2026-10-19T13:40:00Z","v":571,"vw":60.105},{"c":59.79,"h":59.875,"l":59.79,"n":10,"o":59.875,"t":"2026-10-19T13:55:00Z","v":233,"vw":59.8325},{"c":59.98,"h":59.98,"l":59.97,"n":38,"o":59.97,"t":"2026-10-19T14:05:00Z","v":1053,"vw":59.972},{"c":59.9,"h":59.9,"l":59.9,"n":41,"o":59.9,"t":"2026-10-19T14:10:00Z","v":761,"vw":59.9},{"c":60,"h":60.01,"l":59.905,"n":21,"o":59.905,"t":"2026-10-19T14:30:00Z","v":631,"vw":59.989167},{"c":59.9,"h":60,"l":59.9,"n":18,"o":60,"t":"2026-10-19T14:35:00Z","v":296,"vw":59.948544},{"c":59.9,"h":59.9,"l":59.9,"n":9,"o":59.9,"t":"2026-10-19T14:40:00Z","v":181,"vw":59.9},{"c":59.91,"h":59.91,"l":59.91,"n":6,"o":59.91,"t":"2026-10-19T14:45:00Z","v":112,"vw":59.91},{"c":59.82,"h":59.82,"l":59.81,"n":35,"o":59.82,"t":"2026-10-19T14:50:00Z","v":685,"vw":59.818},{"c":59.82,"h":59.82,"l":59.82,"n":2,"o":59.82,"t":"2026-10-19T14:55:00Z","v":110,"vw":59.82},{"c":59.95,"h":59.95,"l":59.88,"n":73,"o":59.88,"t":"2026-10-19T15:00:00Z","v":1584,"vw":59.916667},{"c":59.92,"h":59.93,"l":59.92,"n":14,"o":59.93,"t":"2026-10-19T15:05:00Z","v":443,"vw":59.926923},{"c":60,"h":60,"l":59.945,"n":36,"o":59.945,"t":"2026-10-19T15:10:00Z","v":808,"vw":59.965},{"c":60.06,"h":60.16,"l":60.045,"n":126,"o":60.045,"t":"2026-10-19T15:15:00Z","v":6472,"vw":60.083731},{"c":60.08,"h":60.08,"l":59.975,"n":42,"o":59.99,"t":"2026-10-19T15:20:00Z","v":1578,"vw":60.026231},{"c":60.025,"h":60.03,"l":60.025,"n":18,"o":60.03,"t":"2026-10-19T15:25:00Z","v":1236,"vw":60.025833},{"c":59.99,"h":59.99,"l":59.984,"n":14,"o":59.984,"t":"2026-10-19T15:30:00Z","v":299,"vw":59.98674},{"c":60.04,"h":60.04,"l":60.02,"n":29,"o":60.02,"t":"2026-10-19T15:35:00Z","v":729,"vw":60.029},{"c":60.03,"h":60.06,"l":60,"n":39,"o":60.02,"t":"2026-10-19T15:45:00Z","v":1708,"vw":60.023077},{"c":60.055,"h":60.06,"l":60.04,"n":45,"o":60.05,"t":"2026-10-19T15:50:00Z","v":2455,"vw":60.043478},{"c":60.015,"h":60.02,"l":60,"n":19,"o":60.02,"t":"2026-10-19T15:55:00Z","v":395,"vw":60.011667},{"c":59.94,"h":59.97,"l":59.94,"n":46,"o":59.97,"t":"2026-10-19T16:00:00Z","v":696,"vw":59.95},{"c":59.955,"h":59.955,"l":59.94,"n":51,"o":59.94,"t":"2026-10-19T16:05:00Z","v":1530,"vw":59.952},{"c":59.92,"h":59.92,"l":59.92,"n":6,"o":59.92,"t":"2026-10-19T16:10:00Z","v":215,"vw":59.92},{"c":59.98,"h":59.98,"l":59.88,"n":81,"o":59.92,"t":"2026-10-19T16:15:00Z","v":1786,"vw":59.931},{"c":59.94,"h":59.99,"l":59.94,"n":14,"o":59.99,"t":"2026-10-19T16:20:00Z","v":497,"vw":59.965},{"c":59.93,"h":59.93,"l":59.93,"n":11,"o":59.93,"t":"2026-10-19T16:25:00Z","v":184,"vw":59.93},{"c":59.915,"h":59.915,"l":59.9,"n":18,"o":59.9,"t":"2026-10-19T16:30:00Z","v":317,"vw":59.9075},{"c":59.97,"h":59.98,"l":59.95,"n":33,"o":59.98,"t":"2026-10-19T16:40:00Z","v":918,"vw":59.97},{"c":59.98,"h":59.98,"l":59.97,"n":34,"o":59.97,"t":"2026-10-19T16:45:00Z","v":1425,"vw":59.974545},{"c":59.97,"h":60,"l":59.97,"n":41,"o":60,"t":"2026-10-19T16:50:00Z","v":1573,"vw":59.99},{"c":60.01,"h":60.01,"l":60,"n":45,"o":60.01,"t":"2026-10-19T16:55:00Z","v":1876,"vw":60.009327},{"c":60.01,"h":60.01,"l":60.01,"n":9,"o":60.01,"t":"2026-10-19T17:00:00Z","v":178,"vw":60.01},{"c":59.88,"h":59.95,"l":59.88,"n":47,"o":59.95,"t":"2026-10-19T17:05:00Z","v":1452,"vw":59.916429},{"c":59.88,"h":59.89,"l":59.88,"n":54,"o":59.88,"t":"2026-10-19T17:10:00Z","v":2262,"vw":59.88125},{"c":59.92,"h":59.92,"l":59.87,"n":36,"o":59.87,"t":"2026-10-19T17:15:00Z","v":461,"vw":59.895},{"c":59.93,"h":59.94,"l":59.93,"n":28,"o":59.94,"t":"2026-10-19T17:25:00Z","v":501,"vw":59.936667},{"c":59.945,"h":59.95,"l":59.94,"n":47,"o":59.945,"t":"2026-10-19T17:30:00Z","v":1120,"vw":59.944},{"c":59.93,"h":59.95,"l":59.93,"n":27,"o":59.95,"t":"2026-10-19T17:35:00Z","v":1307,"vw":59.943182},{"c":59.965,"h":59.97,"l":59.95,"n":61,"o":59.95,"t":"2026-10-19T17:40:00Z","v":1286,"vw":59.96},{"c":59.96,"h":59.96,"l":59.95,"n":36,"o":59.96,"t":"2026-10-19T17:45:00Z","v":2164,"vw":59.958158},{"c":59.97,"h":59.97,"l":59.94,"n":37,"o":59.94,"t":"2026-10-19T17:50:00Z","v":712,"vw":59.964},{"c":59.94,"h":59.97,"l":59.935,"n":42,"o":59.96,"t":"2026-10-19T17:55:00Z","v":1504,"vw":59.9422},{"c":59.94,"h":59.96,"l":59.92,"n":45,"o":59.945,"t":"2026-10-19T18:05:00Z","v":1295,"vw":59.9425},{"c":59.95,"h":59.95,"l":59.935,"n":30,"o":59.935,"t":"2026-10-19T18:10:00Z","v":520,"vw":59.945},{"c":59.94,"h":59.96,"l":59.94,"n":13,"o":59.96,"t":"2026-10-19T18:15:00Z","v":258,"vw":59.95},{"c":59.96,"h":60,"l":59.96,"n":35,"o":60,"t":"2026-10-19T18:20:00Z","v":1255,"vw":59.9685},{"c":59.94,"h":59.95,"l":59.94,"n":26,"o":59.94,"t":"2026-10-19T18:25:00Z","v":799,"vw":59.943988},{"c":59.86,"h":59.875,"l":59.86,"n":51,"o":59.865,"t":"2026-10-19T18:30:00Z","v":1005,"vw":59.866667},{"c":59.8397,"h":59.855,"l":59.8397,"n":33,"o":59.855,"t":"2026-10-19T18:40:00Z","v":1039,"vw":59.849411},{"c":59.8,"h":59.815,"l":59.8,"n":29,"o":59.815,"t":"2026-10-19T18:50:00Z","v":943,"vw":59.811538},{"c":59.81,"h":59.82,"l":59.78,"n":29,"o":59.78,"t":"2026-10-19T18:55:00Z","v":1351,"vw":59.806},{"c":59.81,"h":59.81,"l":59.76,"n":55,"o":59.775,"t":"2026-10-19T19:00:00Z","v":1439,"vw":59.773528},{"c":59.8,"h":59.81,"l":59.8,"n":47,"o":59.81,"t":"2026-10-19T19:05:00Z","v":2055,"vw":59.804},{"c":59.815,"h":59.815,"l":59.79,"n":74,"o":59.8,"t":"2026-10-19T19:10:00Z","v":1763,"vw":59.803587},{"c":59.86,"h":59.86,"l":59.8,"n":111,"o":59.8,"t":"2026-10-19T19:15:00Z","v":2094,"vw":59.838334},{"c":59.87,"h":59.89,"l":59.87,"n":109,"o":59.89,"t":"2026-10-19T19:20:00Z","v":1142,"vw":59.88},{"c":59.84,"h":59.91,"l":59.84,"n":143,"o":59.8999,"t":"2026-10-19T19:25:00Z","v":3201,"vw":59.881598},{"c":59.86,"h":59.86,"l":59.81,"n":119,"o":59.81,"t":"2026-10-19T19:30:00Z","v":2160,"vw":59.828162},{"c":59.84,"h":59.87,"l":59.84,"n":190,"o":59.84,"t":"2026-10-19T19:35:00Z","v":2803,"vw":59.854615},{"c":59.87,"h":59.87,"l":59.84,"n":153,"o":59.84,"t":"2026-10-19T19:40:00Z","v":2935,"vw":59.851132},{"c":59.83,"h":59.86,"l":59.81,"n":259,"o":59.86,"t":"2026-10-19T19:45:00Z","v":7993,"vw":59.835813},{"c":59.85,"h":59.89,"l":59.85,"n":251,"o":59.85,"t":"2026-10-19T19:50:00Z","v":9964,"vw":59.875879},{"c":59.87,"h":59.955,"l":59.8,"n":741,"o":59.87,"t":"2026-10-19T19:55:00Z","v":29331,"vw":59.864422},{"c":59.85,"h":59.85,"l":59.85,"n":15,"o":59.85,"t":"2026-10-19T20:00:00Z","v":81423,"vw":59.85},{"c":60,"h":60,"l":60,"n":21,"o":60,"t":"2026-10-19T23:45:00Z","v":549,"vw":60},{"c":60.05,"h":60.05,"l":60.05,"n":1,"o":60.05,"t":"2026-10-19T23:50:00Z","v":498,"vw":60.05},{"c":59.845,"h":60.21,"l":59.845,"n":7,"o":60.21,"t":"2026-10-20T13:30:00Z","v":1636,"vw":60.001494},{"c":60.77,"h":60.98,"l":60.77,"n":44,"o":60.81,"t":"2026-10-20T13:35:00Z","v":1288,"vw":60.818571},{"c":60.91,"h":60.915,"l":60.91,"n":8,"o":60.915,"t":"2026-10-20T13:40:00Z","v":245,"vw":60.9125},{"c":61.15,"h":61.15,"l":61.05,"n":19,"o":61.05,"t":"2026-10-20T13:55:00Z","v":443,"vw":61.095255},{"c":61.08,"h":61.08,"l":61.08,"n":14,"o":61.08,"t":"2026-10-20T14:00:00Z","v":344,"vw":61.08},{"c":60.91,"h":60.95,"l":60.8501,"n":21,"o":60.95,"t":"2026-10-20T14:05:00Z","v":602,"vw":60.903367},{"c":60.89,"h":60.89,"l":60.89,"n":8,"o":60.89,"t":"2026-10-20T14:15:00Z","v":1363,"vw":60.89},{"c":61.365,"h":61.365,"l":61.11,"n":42,"o":61.11,"t":"2026-10-20T14:20:00Z","v":1155,"vw":61.186872},{"c":61.35,"h":61.51,"l":61.27,"n":79,"o":61.27,"t":"2026-10-20T14:25:00Z","v":1404,"vw":61.376896},{"c":61.435,"h":61.435,"l":61.39,"n":6,"o":61.39,"t":"2026-10-20T14:30:00Z","v":232,"vw":61.4125},{"c":61.31,"h":61.31,"l":61.31,"n":13,"o":61.31,"t":"2026-10-20T14:35:00Z","v":1389,"vw":61.31},{"c":61.38,"h":61.38,"l":61.38,"n":10,"o":61.38,"t":"2026-10-20T14:40:00Z","v":373,"vw":61.38},{"c":61.47,"h":61.47,"l":61.47,"n":43,"o":61.47,"t":"2026-10-20T14:45:00Z","v":632,"vw":61.47},{"c":61.505,"h":61.505,"l":61.505,"n":5,"o":61.505,"t":"2026-10-20T14:50:00Z","v":112,"vw":61.505},{"c":61.32,"h":61.425,"l":61.32,"n":42,"o":61.41,"t":"2026-10-20T14:55:00Z","v":884,"vw":61.368713},{"c":61.25,"h":61.31,"l":61.23,"n":63,"o":61.25,"t":"2026-10-20T15:00:00Z","v":880,"vw":61.26},{"c":61.16,"h":61.16,"l":61.12,"n":21,"o":61.12,"t":"2026-10-20T15:05:00Z","v":802,"vw":61.131429},{"c":61.05,"h":61.17,"l":61.05,"n":47,"o":61.17,"t":"2026-10-20T15:10:00Z","v":806,"vw":61.1175},{"c":61.14,"h":61.14,"l":61.055,"n":36,"o":61.055,"t":"2026-10-20T15:15:00Z","v":1043,"vw":61.125},{"c":60.955,"h":60.955,"l":60.95,"n":27,"o":60.95,"t":"2026-10-20T15:30:00Z","v":527,"vw":60.952857},{"c":61.08,"h":61.08,"l":60.98,"n":42,"o":60.98,"t":"2026-10-20T15:35:00Z","v":873,"vw":61.046667},{"c":61.12,"h":61.125,"l":61.12,"n":11,"o":61.125,"t":"2026-10-20T15:45:00Z","v":246,"vw":61.122525},{"c":61.115,"h":61.115,"l":61.115,"n":13,"o":61.115,"t":"2026-10-20T15:55:00Z","v":353,"vw":61.115},{"c":60.895,"h":60.895,"l":60.895,"n":5,"o":60.895,"t":"2026-10-20T16:15:00Z","v":113,"vw":60.895},{"c":60.89,"h":60.98,"l":60.89,"n":19,"o":60.93,"t":"2026-10-20T16:35:00Z","v":545,"vw":60.922419},{"c":60.835,"h":60.835,"l":60.81,"n":64,"o":60.83,"t":"2026-10-20T16:40:00Z","v":1824,"vw":60.821572},{"c":60.84,"h":60.86,"l":60.84,"n":56,"o":60.86,"t":"2026-10-20T16:45:00Z","v":1674,"vw":60.855714},{"c":60.71,"h":60.82,"l":60.71,"n":52,"o":60.82,"t":"2026-10-20T16:50:00Z","v":1488,"vw":60.757778},{"c":60.71,"h":60.715,"l":60.71,"n":16,"o":60.715,"t":"2026-10-20T16:55:00Z","v":342,"vw":60.7125},{"c":60.7,"h":60.74,"l":60.7,"n":18,"o":60.74,"t":"2026-10-20T17:00:00Z","v":549,"vw":60.726794},{"c":60.71,"h":60.71,"l":60.71,"n":13,"o":60.71,"t":"2026-10-20T17:05:00Z","v":247,"vw":60.71},{"c":60.75,"h":60.76,"l":60.75,"n":66,"o":60.75,"t":"2026-10-20T17:10:00Z","v":1186,"vw":60.753333},{"c":60.77,"h":60.77,"l":60.77,"n":3,"o":60.77,"t":"2026-10-20T17:20:00Z","v":166,"vw":60.77},{"c":60.75,"h":60.77,"l":60.75,"n":19,"o":60.75,"t":"2026-10-20T17:25:00Z","v":673,"vw":60.755},{"c":60.795,"h":60.795,"l":60.79,"n":34,"o":60.79,"t":"2026-10-20T17:30:00Z","v":885,"vw":60.793333},{"c":60.81,"h":60.83,"l":60.81,"n":35,"o":60.83,"t":"2026-10-20T17:35:00Z","v":667,"vw":60.82},{"c":60.8,"h":60.8,"l":60.8,"n":7,"o":60.8,"t":"2026-10-20T17:40:00Z","v":114,"vw":60.8},{"c":60.87,"h":60.87,"l":60.835,"n":84,"o":60.835,"t":"2026-10-20T17:50:00Z","v":2216,"vw":60.8625},{"c":60.8,"h":60.85,"l":60.8,"n":28,"o":60.85,"t":"2026-10-20T17:55:00Z","v":942,"vw":60.835715},{"c":60.82,"h":60.82,"l":60.81,"n":20,"o":60.81,"t":"2026-10-20T18:00:00Z","v":396,"vw":60.813333},{"c":60.87,"h":60.87,"l":60.81,"n":68,"o":60.81,"t":"2026-10-20T18:05:00Z","v":1165,"vw":60.838286},{"c":60.86,"h":60.87,"l":60.85,"n":17,"o":60.87,"t":"2026-10-20T18:10:00Z","v":634,"vw":60.8575},{"c":60.845,"h":60.85,"l":60.845,"n":13,"o":60.85,"t":"2026-10-20T18:15:00Z","v":672,"vw":60.845833},{"c":60.78,"h":60.78,"l":60.78,"n":12,"o":60.78,"t":"2026-10-20T18:20:00Z","v":399,"vw":60.78},{"c":60.79,"h":60.79,"l":60.76,"n":39,"o":60.76,"t":"2026-10-20T18:25:00Z","v":615,"vw":60.775},{"c":60.7745,"h":60.7745,"l":60.7745,"n":1,"o":60.7745,"t":"2026-10-20T18:30:00Z","v":250,"vw":60.7745},{"c":60.83,"h":60.83,"l":60.83,"n":7,"o":60.83,"t":"2026-10-20T18:40:00Z","v":246,"vw":60.83},{"c":60.83,"h":60.84,"l":60.83,"n":43,"o":60.83,"t":"2026-10-20T18:45:00Z","v":955,"vw":60.832},{"c":60.82,"h":60.86,"l":60.82,"n":50,"o":60.84,"t":"2026-10-20T18:50:00Z","v":2595,"vw":60.850217},{"c":60.83,"h":60.87,"l":60.83,"n":87,"o":60.87,"t":"2026-10-20T19:00:00Z","v":2231,"vw":60.852143},{"c":60.785,"h":60.79,"l":60.785,"n":26,"o":60.79,"t":"2026-10-20T19:05:00Z","v":545,"vw":60.7875},{"c":60.8,"h":60.8,"l":60.8,"n":19,"o":60.8,"t":"2026-10-20T19:10:00Z","v":372,"vw":60.8},{"c":60.81,"h":60.83,"l":60.79,"n":58,"o":60.79,"t":"2026-10-20T19:15:00Z","v":1938,"vw":60.804546},{"c":60.81,"h":60.82,"l":60.79,"n":70,"o":60.82,"t":"2026-10-20T19:20:00Z","v":1654,"vw":60.813128},{"c":60.82,"h":60.85,"l":60.81,"n":114,"o":60.81,"t":"2026-10-20T19:25:00Z","v":3012,"vw":60.834997},{"c":60.79,"h":60.83,"l":60.79,"n":57,"o":60.82,"t":"2026-10-20T19:30:00Z","v":1055,"vw":60.816},{"c":60.74,"h":60.745,"l":60.73,"n":56,"o":60.74,"t":"2026-10-20T19:35:00Z","v":1348,"vw":60.737222},{"c":60.8,"h":60.81,"l":60.73,"n":140,"o":60.77,"t":"2026-10-20T19:40:00Z","v":4258,"vw":60.774611},{"c":60.7,"h":60.79,"l":60.7,"n":103,"o":60.79,"t":"2026-10-20T19:45:00Z","v":2669,"vw":60.765},{"c":60.83,"h":60.83,"l":60.75,"n":135,"o":60.75,"t":"2026-10-20T19:50:00Z","v":3559,"vw":60.784943},{"c":60.81,"h":60.94,"l":60.79,"n":655,"o":60.85,"t":"2026-10-20T19:55:00Z","v":23194,"vw":60.866684},{"c":60.81,"h":60.81,"l":60.81,"n":12,"o":60.81,"t":"2026-10-20T20:00:00Z","v":46842,"vw":60.81},{"c":60.69,"h":60.94,"l":60.69,"n":7,"o":60.94,"t":"2026-10-21T13:30:00Z","v":1356,"vw":60.867939},{"c":60.745,"h":60.745,"l":60.745,"n":4,"o":60.745,"t":"2026-10-21T13:40:00Z","v":107,"vw":60.745},{"c":60.74,"h":60.74,"l":60.74,"n":5,"o":60.74,"t":"2026-10-21T13:50:00Z","v":361,"vw":60.74},{"c":60.835,"h":60.835,"l":60.835,"n":4,"o":60.835,"t":"2026-10-21T13:55:00Z","v":213,"vw":60.835},{"c":60.56,"h":60.845,"l":60.56,"n":21,"o":60.845,"t":"2026-10-21T14:00:00Z","v":1025,"vw":60.786623},{"c":60.705,"h":60.8,"l":60.5,"n":43,"o":60.51,"t":"2026-10-21T14:05:00Z","v":2493,"vw":60.583175},{"c":60.6,"h":60.625,"l":60.5523,"n":47,"o":60.6,"t":"2026-10-21T14:10:00Z","v":3450,"vw":60.603354},{"c":60.6,"h":60.625,"l":60.6,"n":15,"o":60.625,"t":"2026-10-21T14:15:00Z","v":289,"vw":60.60996},{"c":60.6,"h":60.6,"l":60.6,"n":2,"o":60.6,"t":"2026-10-21T14:20:00Z","v":152,"vw":60.6},{"c":60.38,"h":60.625,"l":60.38,"n":3,"o":60.625,"t":"2026-10-21T14:30:00Z","v":340,"vw":60.452271},{"c":60.7,"h":60.86,"l":60.7,"n":47,"o":60.86,"t":"2026-10-21T14:35:00Z","v":1268,"vw":60.760952},{"c":60.69,"h":60.69,"l":60.69,"n":3,"o":60.69,"t":"2026-10-21T14:40:00Z","v":120,"vw":60.69},{"c":60.74,"h":60.74,"l":60.74,"n":5,"o":60.74,"t":"2026-10-21T14:45:00Z","v":120,"vw":60.74},{"c":60.76,"h":60.76,"l":60.76,"n":14,"o":60.76,"t":"2026-10-21T14:50:00Z","v":396,"vw":60.76},{"c":60.6,"h":60.6,"l":60.52,"n":58,"o":60.52,"t":"2026-10-21T15:00:00Z","v":1844,"vw":60.583},{"c":60.65,"h":60.69,"l":60.65,"n":34,"o":60.69,"t":"2026-10-21T15:10:00Z","v":1185,"vw":60.65722},{"c":60.65,"h":60.65,"l":60.65,"n":4,"o":60.65,"t":"2026-10-21T15:15:00Z","v":128,"vw":60.65},{"c":60.79,"h":60.79,"l":60.72,"n":58,"o":60.72,"t":"2026-10-21T15:25:00Z","v":1130,"vw":60.755},{"c":60.72,"h":60.72,"l":60.72,"n":9,"o":60.72,"t":"2026-10-21T15:45:00Z","v":181,"vw":60.72},{"c":60.705,"h":60.705,"l":60.705,"n":5,"o":60.705,"t":"2026-10-21T15:55:00Z","v":129,"vw":60.705},{"c":60.695,"h":60.705,"l":60.695,"n":20,"o":60.705,"t":"2026-10-21T16:00:00Z","v":827,"vw":60.696418},{"c":60.63,"h":60.63,"l":60.63,"n":37,"o":60.63,"t":"2026-10-21T16:05:00Z","v":672,"vw":60.63},{"c":60.66,"h":60.685,"l":60.655,"n":32,"o":60.685,"t":"2026-10-21T16:10:00Z","v":672,"vw":60.667619},{"c":60.565,"h":60.68,"l":60.55,"n":132,"o":60.625,"t":"2026-10-21T16:15:00Z","v":6497,"vw":60.619012},{"c":60.62,"h":60.62,"l":60.62,"n":25,"o":60.62,"t":"2026-10-21T16:25:00Z","v":703,"vw":60.62},{"c":60.64,"h":60.645,"l":60.62,"n":28,"o":60.645,"t":"2026-10-21T16:30:00Z","v":951,"vw":60.630236},{"c":60.67,"h":60.67,"l":60.62,"n":101,"o":60.66,"t":"2026-10-21T16:35:00Z","v":3131,"vw":60.643727},{"c":60.64,"h":60.7,"l":60.64,"n":24,"o":60.7,"t":"2026-10-21T16:40:00Z","v":1012,"vw":60.69},{"c":60.715,"h":60.72,"l":60.69,"n":65,"o":60.69,"t":"2026-10-21T17:00:00Z","v":1224,"vw":60.712},{"c":60.69,"h":60.69,"l":60.69,"n":29,"o":60.69,"t":"2026-10-21T17:05:00Z","v":611,"vw":60.69},{"c":60.68,"h":60.68,"l":60.68,"n":30,"o":60.68,"t":"2026-10-21T17:10:00Z","v":667,"vw":60.68},{"c":60.69,"h":60.7,"l":60.69,"n":12,"o":60.7,"t":"2026-10-21T17:20:00Z","v":383,"vw":60.696667},{"c":60.695,"h":60.695,"l":60.695,"n":11,"o":60.695,"t":"2026-10-21T17:25:00Z","v":281,"vw":60.695},{"c":60.66,"h":60.66,"l":60.6,"n":79,"o":60.655,"t":"2026-10-21T17:40:00Z","v":2120,"vw":60.650714},{"c":60.725,"h":60.74,"l":60.66,"n":120,"o":60.66,"t":"2026-10-21T17:45:00Z","v":2866,"vw":60.710882},{"c":60.63,"h":60.63,"l":60.61,"n":21,"o":60.61,"t":"2026-10-21T18:00:00Z","v":541,"vw":60.620476},{"c":60.64,"h":60.64,"l":60.6,"n":28,"o":60.6,"t":"2026-10-21T18:05:00Z","v":655,"vw":60.623333},{"c":60.63,"h":60.63,"l":60.63,"n":7,"o":60.63,"t":"2026-10-21T18:10:00Z","v":230,"vw":60.63},{"c":60.63,"h":60.66,"l":60.63,"n":31,"o":60.66,"t":"2026-10-21T18:15:00Z","v":761,"vw":60.637481},{"c":60.58,"h":60.58,"l":60.58,"n":26,"o":60.58,"t":"2026-10-21T18:25:00Z","v":532,"vw":60.58},{"c":60.62,"h":60.62,"l":60.62,"n":21,"o":60.62,"t":"2026-10-21T18:30:00Z","v":281,"vw":60.62},{"c":60.67,"h":60.67,"l":60.62,"n":154,"o":60.62,"t":"2026-10-21T18:35:00Z","v":3745,"vw":60.638866},{"c":60.69,"h":60.69,"l":60.69,"n":19,"o":60.69,"t":"2026-10-21T18:40:00Z","v":469,"vw":60.69},{"c":60.57,"h":60.7,"l":60.57,"n":123,"o":60.7,"t":"2026-10-21T18:45:00Z","v":4152,"vw":60.633018},{"c":60.55,"h":60.55,"l":60.515,"n":58,"o":60.545,"t":"2026-10-21T18:50:00Z","v":1989,"vw":60.529615},{"c":60.475,"h":60.56,"l":60.46,"n":79,"o":60.56,"t":"2026-10-21T18:55:00Z","v":1932,"vw":60.514808},{"c":60.4225,"h":60.4225,"l":60.4175,"n":14,"o":60.4175,"t":"2026-10-21T19:00:00Z","v":246,"vw":60.42},{"c":60.47,"h":60.47,"l":60.46,"n":55,"o":60.46,"t":"2026-10-21T19:05:00Z","v":1391,"vw":60.462},{"c":60.46,"h":60.46,"l":60.37,"n":70,"o":60.425,"t":"2026-10-21T19:10:00Z","v":2268,"vw":60.398015},{"c":60.54,"h":60.54,"l":60.54,"n":55,"o":60.54,"t":"2026-10-21T19:15:00Z","v":776,"vw":60.54},{"c":60.73,"h":60.73,"l":60.63,"n":140,"o":60.63,"t":"2026-10-21T19:25:00Z","v":2582,"vw":60.681362},{"c":60.695,"h":60.755,"l":60.695,"n":134,"o":60.74,"t":"2026-10-21T19:30:00Z","v":2843,"vw":60.72219},{"c":60.7,"h":60.73,"l":60.68,"n":102,"o":60.71,"t":"2026-10-21T19:35:00Z","v":2547,"vw":60.7125},{"c":60.66,"h":60.71,"l":60.66,"n":51,"o":60.71,"t":"2026-10-21T19:40:00Z","v":571,"vw":60.692699},{"c":60.73,"h":60.77,"l":60.73,"n":123,"o":60.76,"t":"2026-10-21T19:45:00Z","v":2902,"vw":60.755705},{"c":60.83,"h":60.84,"l":60.76,"n":167,"o":60.76,"t":"2026-10-21T19:50:00Z","v":4296,"vw":60.811572},{"c":60.78,"h":60.825,"l":60.63,"n":504,"o":60.8,"t":"2026-10-21T19:55:00Z","v":14770,"vw":60.758654},{"c":60.74,"h":60.74,"l":60.74,"n":11,"o":60.74,"t":"2026-10-21T20:00:00Z","v":40463,"vw":60.74},{"c":60.715,"h":60.74,"l":60.69,"n":11,"o":60.74,"t":"2026-10-22T13:30:00Z","v":1162,"vw":60.726413},{"c":61.535,"h":61.58,"l":61.09,"n":19,"o":61.09,"t":"2026-10-22T13:35:00Z","v":1112,"vw":61.295983},{"c":61.415,"h":61.87,"l":61.215,"n":74,"o":61.73,"t":"2026-10-22T13:45:00Z","v":6085,"vw":61.709974},{"c":61.42,"h":61.42,"l":61.42,"n":13,"o":61.42,"t":"2026-10-22T13:50:00Z","v":502,"vw":61.42},{"c":61.86,"h":61.87,"l":61.42,"n":69,"o":61.42,"t":"2026-10-22T13:55:00Z","v":3081,"vw":61.82963},{"c":61.76,"h":62,"l":61.76,"n":40,"o":61.92,"t":"2026-10-22T14:00:00Z","v":1343,"vw":61.897143},{"c":62.3299,"h":62.3299,"l":62.3299,"n":5,"o":62.3299,"t":"2026-10-22T14:10:00Z","v":251,"vw":62.3299},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-10-22T14:15:00Z","v":2537,"vw":62},{"c":62.04,"h":62.04,"l":62.04,"n":9,"o":62.04,"t":"2026-10-22T14:20:00Z","v":220,"vw":62.04},{"c":61.92,"h":61.92,"l":61.74,"n":59,"o":61.79,"t":"2026-10-22T14:35:00Z","v":1944,"vw":61.815272},{"c":61.895,"h":61.895,"l":61.895,"n":9,"o":61.895,"t":"2026-10-22T14:40:00Z","v":255,"vw":61.895},{"c":61.96,"h":62.03,"l":61.96,"n":49,"o":62.02,"t":"2026-10-22T14:45:00Z","v":860,"vw":62.003333},{"c":61.96,"h":61.96,"l":61.88,"n":20,"o":61.88,"t":"2026-10-22T14:50:00Z","v":733,"vw":61.902},{"c":62.02,"h":62.06,"l":62.02,"n":20,"o":62.05,"t":"2026-10-22T14:55:00Z","v":390,"vw":62.043333},{"c":61.99,"h":62.09,"l":61.99,"n":44,"o":62.08,"t":"2026-10-22T15:00:00Z","v":1447,"vw":62.07625},{"c":61.9923,"h":62.0051,"l":61.865,"n":14,"o":61.8745,"t":"2026-10-22T15:05:00Z","v":2127,"vw":61.968951},{"c":62.23,"h":62.23,"l":62.14,"n":48,"o":62.17,"t":"2026-10-22T15:15:00Z","v":978,"vw":62.186667},{"c":62.23,"h":62.23,"l":62.19,"n":42,"o":62.22,"t":"2026-10-22T15:20:00Z","v":1406,"vw":62.202065},{"c":62.165,"h":62.215,"l":62.165,"n":22,"o":62.215,"t":"2026-10-22T15:25:00Z","v":1089,"vw":62.175967},{"c":62.19,"h":62.24,"l":62.19,"n":72,"o":62.24,"t":"2026-10-22T15:30:00Z","v":1110,"vw":62.215},{"c":62.17,"h":62.23,"l":62.17,"n":13,"o":62.23,"t":"2026-10-22T15:35:00Z","v":368,"vw":62.2},{"c":62.23,"h":62.25,"l":62.19,"n":39,"o":62.19,"t":"2026-10-22T15:40:00Z","v":1142,"vw":62.208571},{"c":62.23,"h":62.23,"l":62.23,"n":23,"o":62.23,"t":"2026-10-22T15:50:00Z","v":215,"vw":62.23},{"c":62.255,"h":62.27,"l":62.24,"n":50,"o":62.24,"t":"2026-10-22T16:00:00Z","v":1200,"vw":62.255},{"c":62.21,"h":62.22,"l":62.21,"n":15,"o":62.22,"t":"2026-10-22T16:05:00Z","v":481,"vw":62.216667},{"c":62.21,"h":62.26,"l":62.21,"n":59,"o":62.24,"t":"2026-10-22T16:10:00Z","v":1209,"vw":62.224835},{"c":62.285,"h":62.285,"l":62.285,"n":7,"o":62.285,"t":"2026-10-22T16:15:00Z","v":187,"vw":62.285},{"c":62.35,"h":62.35,"l":62.33,"n":46,"o":62.33,"t":"2026-10-22T16:20:00Z","v":844,"vw":62.337692},{"c":62.38,"h":62.42,"l":62.3618,"n":54,"o":62.42,"t":"2026-10-22T16:25:00Z","v":1689,"vw":62.371573},{"c":62.32,"h":62.32,"l":62.32,"n":6,"o":62.32,"t":"2026-10-22T16:30:00Z","v":207,"vw":62.32},{"c":62.31,"h":62.31,"l":62.31,"n":10,"o":62.31,"t":"2026-10-22T16:35:00Z","v":326,"vw":62.31},{"c":62.37,"h":62.39,"l":62.37,"n":49,"o":62.39,"t":"2026-10-22T16:40:00Z","v":956,"vw":62.378696},{"c":62.37,"h":62.37,"l":62.295,"n":28,"o":62.295,"t":"2026-10-22T16:45:00Z","v":879,"vw":62.347857},{"c":62.5,"h":62.5,"l":62.485,"n":35,"o":62.485,"t":"2026-10-22T16:50:00Z","v":809,"vw":62.492537},{"c":62.58,"h":62.58,"l":62.505,"n":36,"o":62.505,"t":"2026-10-22T16:55:00Z","v":1008,"vw":62.536897},{"c":62.52,"h":62.52,"l":62.52,"n":16,"o":62.52,"t":"2026-10-22T17:05:00Z","v":343,"vw":62.52},{"c":62.57,"h":62.57,"l":62.56,"n":14,"o":62.56,"t":"2026-10-22T17:10:00Z","v":468,"vw":62.566667},{"c":62.66,"h":62.66,"l":62.66,"n":9,"o":62.66,"t":"2026-10-22T17:20:00Z","v":363,"vw":62.66},{"c":62.64,"h":62.68,"l":62.64,"n":48,"o":62.68,"t":"2026-10-22T17:25:00Z","v":1250,"vw":62.657561},{"c":62.49,"h":62.57,"l":62.49,"n":35,"o":62.57,"t":"2026-10-22T17:35:00Z","v":732,"vw":62.5125},{"c":62.57,"h":62.57,"l":62.57,"n":29,"o":62.57,"t":"2026-10-22T17:40:00Z","v":588,"vw":62.57},{"c":62.55,"h":62.55,"l":62.49,"n":16,"o":62.49,"t":"2026-10-22T17:45:00Z","v":400,"vw":62.52},{"c":62.42,"h":62.47,"l":62.42,"n":52,"o":62.47,"t":"2026-10-22T17:55:00Z","v":818,"vw":62.450196},{"c":62.43,"h":62.43,"l":62.43,"n":11,"o":62.43,"t":"2026-10-22T18:00:00Z","v":739,"vw":62.43},{"c":62.39,"h":62.46,"l":62.39,"n":55,"o":62.42,"t":"2026-10-22T18:05:00Z","v":2078,"vw":62.435},{"c":62.43,"h":62.43,"l":62.41,"n":9,"o":62.41,"t":"2026-10-22T18:10:00Z","v":216,"vw":62.42},{"c":62.46,"h":62.46,"l":62.4,"n":24,"o":62.4,"t":"2026-10-22T18:15:00Z","v":1047,"vw":62.423855},{"c":62.48,"h":62.48,"l":62.48,"n":14,"o":62.48,"t":"2026-10-22T18:20:00Z","v":251,"vw":62.48},{"c":62.44,"h":62.45,"l":62.42,"n":28,"o":62.45,"t":"2026-10-22T18:25:00Z","v":885,"vw":62.437421},{"c":62.39,"h":62.39,"l":62.39,"n":32,"o":62.39,"t":"2026-10-22T18:30:00Z","v":417,"vw":62.39},{"c":62.455,"h":62.455,"l":62.38,"n":36,"o":62.385,"t":"2026-10-22T18:40:00Z","v":951,"vw":62.428333},{"c":62.42,"h":62.43,"l":62.42,"n":17,"o":62.43,"t":"2026-10-22T18:45:00Z","v":378,"vw":62.425},{"c":62.47,"h":62.47,"l":62.43,"n":69,"o":62.43,"t":"2026-10-22T18:50:00Z","v":1759,"vw":62.449632},{"c":62.46,"h":62.47,"l":62.46,"n":29,"o":62.47,"t":"2026-10-22T18:55:00Z","v":533,"vw":62.465},{"c":62.5,"h":62.5,"l":62.45,"n":47,"o":62.45,"t":"2026-10-22T19:00:00Z","v":844,"vw":62.47},{"c":62.54,"h":62.54,"l":62.495,"n":114,"o":62.5,"t":"2026-10-22T19:05:00Z","v":4222,"vw":62.503566},{"c":62.46,"h":62.56,"l":62.45,"n":42,"o":62.56,"t":"2026-10-22T19:10:00Z","v":1323,"vw":62.498},{"c":62.46,"h":62.46,"l":62.43,"n":30,"o":62.43,"t":"2026-10-22T19:15:00Z","v":630,"vw":62.445},{"c":62.445,"h":62.445,"l":62.4,"n":13,"o":62.4,"t":"2026-10-22T19:20:00Z","v":397,"vw":62.4225},{"c":62.36,"h":62.4,"l":62.36,"n":63,"o":62.39,"t":"2026-10-22T19:25:00Z","v":2157,"vw":62.383929},{"c":62.32,"h":62.32,"l":62.32,"n":21,"o":62.32,"t":"2026-10-22T19:30:00Z","v":435,"vw":62.32},{"c":62.36,"h":62.42,"l":62.355,"n":100,"o":62.4,"t":"2026-10-22T19:35:00Z","v":2484,"vw":62.382917},{"c":62.43,"h":62.45,"l":62.41,"n":56,"o":62.45,"t":"2026-10-22T19:40:00Z","v":1487,"vw":62.435},{"c":62.415,"h":62.47,"l":62.405,"n":156,"o":62.45,"t":"2026-10-22T19:45:00Z","v":5174,"vw":62.438573},{"c":62.38,"h":62.5,"l":62.38,"n":146,"o":62.48,"t":"2026-10-22T19:50:00Z","v":4470,"vw":62.4605},{"c":62.33,"h":62.47,"l":62.33,"n":502,"o":62.46,"t":"2026-10-22T19:55:00Z","v":15589,"vw":62.397258},{"c":62.37,"h":62.37,"l":62.37,"n":11,"o":62.37,"t":"2026-10-22T20:00:00Z","v":54034,"vw":62.37}],"history":[{"c":58.85,"h":60.79,"l":58.685,"n":6593,"o":60.67,"t":"2024-10-21T04:00:00Z","v":176553,"vw":59.091458},{"c":57.82,"h":58.835,"l":55.92,"n":5996,"o":58.62,"t":"2024-10-22T04:00:00Z","v":262462,"vw":57.559287},{"c":58.12,"h":58.65,"l":57.66,"n":5211,"o":57.66,"t":"2024-10-23T04:00:00Z","v":185020,"vw":58.119819},{"c":58.41,"h":58.77,"l":57.055,"n":7112,"o":58.42,"t":"2024-10-24T04:00:00Z","v":228835,"vw":58.132197},{"c":56.52,"h":58.69,"l":56.35,"n":5304,"o":58.69,"t":"2024-10-25T04:00:00Z","v":177208,"vw":56.68865},{"c":61,"h":61.22,"l":57.7825,"n":5851,"o":58.66,"t":"2024-10-28T04:00:00Z","v":283834,"vw":60.488967},{"c":60.7,"h":60.81,"l":59.65,"n":6121,"o":60.56,"t":"2024-10-29T04:00:00Z","v":208116,"vw":60.528082},{"c":61.81,"h":62.35,"l":60.38,"n":7918,"o":60.38,"t":"2024-10-30T04:00:00Z","v":308649,"vw":61.873156},{"c":61.14,"h":62.01,"l":60.9725,"n":6366,"o":61.97,"t":"2024-10-31T04:00:00Z","v":491505,"vw":61.231306},{"c":61.25,"h":61.9,"l":60.9,"n":6814,"o":61.47,"t":"2024-11-01T04:00:00Z","v":286124,"vw":61.237154},{"c":60.81,"h":61.79,"l":59.54,"n":8544,"o":60.66,"t":"2024-11-04T05:00:00Z","v":331190,"vw":60.993764},{"c":62.2,"h":62.405,"l":60.705,"n":7728,"o":60.89,"t":"2024-11-05T05:00:00Z","v":261368,"vw":62.044741},{"c":70.79,"h":71.49,"l":66.57,"n":17186,"o":66.7,"t":"2024-11-06T05:00:00Z","v":829601,"vw":70.63252},{"c":67.58,"h":70.38,"l":67.3,"n":8212,"o":69.4,"t":"2024-11-07T05:00:00Z","v":505780,"vw":68.291818},{"c":69.17,"h":69.59,"l":67.43,"n":7870,"o":68.27,"t":"2024-11-08T05:00:00Z","v":312962,"vw":68.986787},{"c":70.99,"h":72.295,"l":70.4,"n":6149,"o":70.59,"t":"2024-11-11T05:00:00Z","v":260745,"vw":71.224381},{"c":69.65,"h":72,"l":69.6,"n":6431,"o":70.88,"t":"2024-11-12T05:00:00Z","v":252194,"vw":70.197304},{"c":68.53,"h":70.635,"l":68.35,"n":5591,"o":70.19,"t":"2024-11-13T05:00:00Z","v":213859,"vw":69.261865},{"c":68.64,"h":69.9299,"l":68.11,"n":5928,"o":69.36,"t":"2024-11-14T05:00:00Z","v":204357,"vw":68.759257},{"c":69.07,"h":69.87,"l":67.8,"n":5705,"o":69.16,"t":"2024-11-15T05:00:00Z","v":228230,"vw":68.752676},{"c":68.05,"h":69.74,"l":67.99,"n":3969,"o":69.2,"t":"2024-11-18T05:00:00Z","v":143137,"vw":68.336936},{"c":68.21,"h":68.645,"l":66.8594,"n":4628,"o":66.88,"t":"2024-11-19T05:00:00Z","v":138119,"vw":68.094662},{"c":67.85,"h":68.1,"l":67,"n":3874,"o":67.85,"t":"2024-11-20T05:00:00Z","v":103393,"vw":67.647598},{"c":68.91,"h":70.3,"l":68.18,"n":4677,"o":68.18,"t":"2024-11-21T05:00:00Z","v":171372,"vw":69.08232},{"c":70.86,"h":71.47,"l":68.96,"n":6779,"o":69.38,"t":"2024-11-22T05:00:00Z","v":213860,"vw":70.82724},{"c":71.45,"h":73.3857,"l":71.44,"n":5918,"o":71.79,"t":"2024-11-25T05:00:00Z","v":297620,"vw":71.990773},{"c":70.06,"h":71.04,"l":69.691,"n":5849,"o":70.93,"t":"2024-11-26T05:00:00Z","v":221223,"vw":70.186203},{"c":69.6,"h":71.405,"l":69.6,"n":3875,"o":71.04,"t":"2024-11-27T05:00:00Z","v":149606,"vw":69.884861},{"c":69.23,"h":70.78,"l":68.79,"n":2909,"o":70.36,"t":"2024-11-29T05:00:00Z","v":134916,"vw":69.40417},{"c":69.1,"h":69.9,"l":68.6,"n":4573,"o":69.86,"t":"2024-12-02T05:00:00Z","v":209526,"vw":69.166492},{"c":68.01,"h":69.29,"l":67.87,"n":3973,"o":69.01,"t":"2024-12-03T05:00:00Z","v":153352,"vw":68.22205},{"c":69.33,"h":69.51,"l":67.7,"n":4138,"o":68.12,"t":"2024-12-04T05:00:00Z","v":183766,"vw":69.090126},{"c":68.3,"h":69.975,"l":68.195,"n":5425,"o":69.33,"t":"2024-12-05T05:00:00Z","v":176634,"vw":68.730256},{"c":68.68,"h":69.15,"l":67.705,"n":4073,"o":68.9,"t":"2024-12-06T05:00:00Z","v":133390,"vw":68.584433},{"c":67.69,"h":69.24,"l":67.63,"n":5001,"o":69.2,"t":"2024-12-09T05:00:00Z","v":151655,"vw":67.908135},{"c":67.94,"h":69.16,"l":66.85,"n":5675,"o":67.61,"t":"2024-12-10T05:00:00Z","v":188487,"vw":68.127144},{"c":68.55,"h":69.69,"l":68.095,"n":5548,"o":68.91,"t":"2024-12-11T05:00:00Z","v":209042,"vw":68.723295},{"c":67.29,"h":68.45,"l":67.08,"n":4051,"o":68.34,"t":"2024-12-12T05:00:00Z","v":135538,"vw":67.466172},{"c":66.68,"h":67.27,"l":65.85,"n":4790,"o":66.86,"t":"2024-12-13T05:00:00Z","v":153134,"vw":66.555062},{"c":67.54,"h":67.57,"l":66.195,"n":4913,"o":66.68,"t":"2024-12-16T05:00:00Z","v":189381,"vw":67.273019},{"c":65.25,"h":67.365,"l":65.05,"n":6017,"o":67.07,"t":"2024-12-17T05:00:00Z","v":219674,"vw":65.571038},{"c":61.23,"h":65.88,"l":60.62,"n":7798,"o":65.88,"t":"2024-12-18T05:00:00Z","v":318466,"vw":62.166635},{"c":61.12,"h":62.81,"l":60.99,"n":9695,"o":62.19,"t":"2024-12-19T05:00:00Z","v":396422,"vw":61.430104},{"c":62.64,"h":63.37,"l":60.84,"n":7043,"o":60.84,"t":"2024-12-20T05:00:00Z","v":1205923,"vw":62.482629},{"c":62.58,"h":62.79,"l":61.8,"n":5209,"o":62.05,"t":"2024-12-23T05:00:00Z","v":169498,"vw":62.497203},{"c":62.98,"h":62.98,"l":62.21,"n":2272,"o":62.29,"t":"2024-12-24T05:00:00Z","v":64396,"vw":62.811181},{"c":63.27,"h":63.42,"l":62.1,"n":4931,"o":62.56,"t":"2024-12-26T05:00:00Z","v":145112,"vw":63.155683},{"c":62.31,"h":63.675,"l":61.5001,"n":3927,"o":62.44,"t":"2024-12-27T05:00:00Z","v":214517,"vw":62.268256},{"c":61.92,"h":62.385,"l":61.12,"n":4470,"o":61.68,"t":"2024-12-30T05:00:00Z","v":96910,"vw":61.989358},{"c":61.68,"h":62.6,"l":61.545,"n":3126,"o":62.37,"t":"2024-12-31T05:00:00Z","v":92711,"vw":61.802402},{"c":61.07,"h":62.8,"l":60.86,"n":4451,"o":62,"t":"2025-01-02T05:00:00Z","v":200798,"vw":61.179681},{"c":61.97,"h":62.094,"l":60.59,"n":4186,"o":61.14,"t":"2025-01-03T05:00:00Z","v":139129,"vw":61.749548},{"c":61.56,"h":62.88,"l":61.33,"n":4931,"o":61.94,"t":"2025-01-06T05:00:00Z","v":165722,"vw":61.74321},{"c":60.39,"h":61.8,"l":59.62,"n":4845,"o":61.75,"t":"2025-01-07T05:00:00Z","v":224775,"vw":60.319644},{"c":60.49,"h":60.825,"l":59.45,"n":4559,"o":59.88,"t":"2025-01-08T05:00:00Z","v":169033,"vw":60.412464},{"c":58.68,"h":59.49,"l":57.67,"n":7296,"o":58.93,"t":"2025-01-10T05:00:00Z","v":298803,"vw":58.513923},{"c":59.58,"h":59.6,"l":58.04,"n":4631,"o":58.14,"t":"2025-01-13T05:00:00Z","v":166780,"vw":59.236138},{"c":61.6,"h":61.61,"l":59.695,"n":4188,"o":59.96,"t":"2025-01-14T05:00:00Z","v":143093,"vw":61.167469},{"c":62.42,"h":63.89,"l":61.8,"n":5911,"o":63.87,"t":"2025-01-15T05:00:00Z","v":188736,"vw":62.438982},{"c":62.6,"h":62.73,"l":61.595,"n":6840,"o":62.01,"t":"2025-01-16T05:00:00Z","v":291078,"vw":62.450492},{"c":63.26,"h":63.39,"l":62.055,"n":6904,"o":63.34,"t":"2025-01-17T05:00:00Z","v":301625,"vw":63.178568},{"c":65.33,"h":65.96,"l":63.7522,"n":7018,"o":64.01,"t":"2025-01-21T05:00:00Z","v":298794,"vw":65.306024},{"c":64.87,"h":65.61,"l":64.18,"n":8638,"o":64.71,"t":"2025-01-22T05:00:00Z","v":433420,"vw":64.928678},{"c":64.99,"h":65.07,"l":64.21,"n":6837,"o":64.21,"t":"2025-01-23T05:00:00Z","v":289584,"vw":64.851025},{"c":65.65,"h":66.3,"l":64.36,"n":8043,"o":64.51,"t":"2025-01-24T05:00:00Z","v":286094,"vw":65.761778},{"c":66.3,"h":66.997,"l":65.765,"n":7030,"o":66.16,"t":"2025-01-27T05:00:00Z","v":267107,"vw":66.289605},{"c":65.34,"h":66.63,"l":65.26,"n":6687,"o":65.8,"t":"2025-01-28T05:00:00Z","v":217800,"vw":65.617334},{"c":65.02,"h":65.86,"l":64.25,"n":7536,"o":64.97,"t":"2025-01-29T05:00:00Z","v":213614,"vw":65.035117},{"c":65.56,"h":66.47,"l":64.985,"n":5056,"o":65.83,"t":"2025-01-30T05:00:00Z","v":151594,"vw":65.756732},{"c":65.53,"h":66.2,"l":65.01,"n":6720,"o":65.56,"t":"2025-01-31T05:00:00Z","v":323279,"vw":65.522638},{"c":64.4,"h":65.4,"l":63.14,"n":6968,"o":64.19,"t":"2025-02-03T05:00:00Z","v":183865,"vw":64.484494},{"c":66.64,"h":66.65,"l":64.31,"n":5927,"o":64.31,"t":"2025-02-04T05:00:00Z","v":164157,"vw":66.242094},{"c":67.1,"h":67.17,"l":66.3271,"n":5111,"o":67,"t":"2025-02-05T05:00:00Z","v":136715,"vw":66.957173},{"c":67.99,"h":68.11,"l":66.7932,"n":4924,"o":67.57,"t":"2025-02-06T05:00:00Z","v":163457,"vw":67.839349},{"c":66.89,"h":67.67,"l":66.51,"n":6707,"o":67.67,"t":"2025-02-07T05:00:00Z","v":237734,"vw":66.93253},{"c":66.22,"h":67.06,"l":66.07,"n":7345,"o":67.03,"t":"2025-02-10T05:00:00Z","v":231685,"vw":66.414841},{"c":67.01,"h":67.455,"l":65.7,"n":5542,"o":65.7,"t":"2025-02-11T05:00:00Z","v":168515,"vw":66.994357},{"c":64.71,"h":66.41,"l":64.63,"n":5104,"o":65.73,"t":"2025-02-12T05:00:00Z","v":188947,"vw":65.116305},{"c":65.2,"h":65.395,"l":64.62,"n":4347,"o":65.23,"t":"2025-02-13T05:00:00Z","v":123094,"vw":65.120043},{"c":65.05,"h":66.35,"l":64.85,"n":4120,"o":65.48,"t":"2025-02-14T05:00:00Z","v":83621,"vw":65.102235},{"c":65.53,"h":66.03,"l":64.79,"n":4752,"o":64.96,"t":"2025-02-18T05:00:00Z","v":156845,"vw":65.515324},{"c":65.14,"h":65.665,"l":64.69,"n":4972,"o":64.69,"t":"2025-02-19T05:00:00Z","v":153904,"vw":65.134118},{"c":63.94,"h":65.1,"l":63.35,"n":4902,"o":64.71,"t":"2025-02-20T05:00:00Z","v":153877,"vw":63.988176},{"c":63.15,"h":66.81,"l":62.93,"n":6097,"o":65.25,"t":"2025-02-21T05:00:00Z","v":259365,"vw":64.130536},{"c":62.28,"h":63.58,"l":62.21,"n":5713,"o":63.58,"t":"2025-02-24T05:00:00Z","v":166213,"vw":62.536211},{"c":62.87,"h":63.44,"l":62.5,"n":5114,"o":62.75,"t":"2025-02-25T05:00:00Z","v":226143,"vw":62.87934},{"c":63.13,"h":63.825,"l":62.23,"n":4652,"o":62.68,"t":"2025-02-26T05:00:00Z","v":193892,"vw":62.98719},{"c":63.12,"h":63.97,"l":62.85,"n":4685,"o":63.08,"t":"2025-02-27T05:00:00Z","v":122493,"vw":63.224386},{"c":63.29,"h":64.09,"l":62.85,"n":5334,"o":63.39,"t":"2025-02-28T05:00:00Z","v":325304,"vw":63.295147},{"c":64.04,"h":65.35,"l":63.42,"n":8519,"o":63.48,"t":"2025-03-03T05:00:00Z","v":270892,"vw":64.221724},{"c":60.66,"h":63.29,"l":60.55,"n":8454,"o":63.29,"t":"2025-03-04T05:00:00Z","v":324711,"vw":61.257546},{"c":59.94,"h":61.365,"l":59.32,"n":6956,"o":60.8,"t":"2025-03-05T05:00:00Z","v":360088,"vw":60.016538},{"c":59.53,"h":60.13,"l":58.59,"n":5763,"o":59.53,"t":"2025-03-06T05:00:00Z","v":215853,"vw":59.454172},{"c":59.56,"h":59.775,"l":58.46,"n":6464,"o":59.47,"t":"2025-03-07T05:00:00Z","v":240043,"vw":59.399111},{"c":56.63,"h":59.03,"l":56.41,"n":7320,"o":58.64,"t":"2025-03-10T04:00:00Z","v":245245,"vw":57.1603},{"c":56.3,"h":57.582,"l":56,"n":8292,"o":56.89,"t":"2025-03-11T04:00:00Z","v":302252,"vw":56.559066},{"c":57.08,"h":57.63,"l":56.03,"n":7837,"o":56.72,"t":"2025-03-12T04:00:00Z","v":259221,"vw":56.826012},{"c":56.08,"h":57.6,"l":55.98,"n":6104,"o":57.46,"t":"2025-03-13T04:00:00Z","v":191954,"vw":56.436283},{"c":57.23,"h":57.34,"l":55.99,"n":5835,"o":56.08,"t":"2025-03-14T04:00:00Z","v":191082,"vw":56.995895},{"c":57.12,"h":57.6436,"l":56.92,"n":6651,"o":56.99,"t":"2025-03-17T04:00:00Z","v":243950,"vw":57.179205},{"c":58.1,"h":58.14,"l":57.06,"n":6358,"o":57.06,"t":"2025-03-18T04:00:00Z","v":302496,"vw":57.89666},{"c":57.98,"h":58.655,"l":57.41,"n":7789,"o":58.1,"t":"2025-03-19T04:00:00Z","v":324944,"vw":58.011709},{"c":57.16,"h":58.65,"l":57.06,"n":5663,"o":57.06,"t":"2025-03-20T04:00:00Z","v":206506,"vw":57.370335},{"c":57.59,"h":57.775,"l":56.39,"n":6143,"o":57.07,"t":"2025-03-21T04:00:00Z","v":684662,"vw":57.465634},{"c":58.3,"h":58.84,"l":57.69,"n":4713,"o":58.57,"t":"2025-03-24T04:00:00Z","v":192356,"vw":58.311971},{"c":58.27,"h":58.63,"l":57.94,"n":5744,"o":58.62,"t":"2025-03-25T04:00:00Z","v":196202,"vw":58.286625},{"c":58.11,"h":59.1,"l":57.87,"n":3137,"o":58.42,"t":"2025-03-26T04:00:00Z","v":122247,"vw":58.226014},{"c":57.87,"h":58.6,"l":57.57,"n":5264,"o":58.6,"t":"2025-03-27T04:00:00Z","v":153609,"vw":57.928044},{"c":56.75,"h":58.115,"l":56.45,"n":4884,"o":57.58,"t":"2025-03-28T04:00:00Z","v":115962,"vw":56.857009},{"c":56.86,"h":57.02,"l":55.95,"n":3972,"o":55.95,"t":"2025-03-31T04:00:00Z","v":214356,"vw":56.814439},{"c":56.85,"h":56.99,"l":55.815,"n":6778,"o":56.03,"t":"2025-04-01T04:00:00Z","v":235478,"vw":56.713021},{"c":57.52,"h":57.56,"l":55.96,"n":5570,"o":55.96,"t":"2025-04-02T04:00:00Z","v":250580,"vw":57.288902},{"c":53.27,"h":54.8,"l":52.46,"n":9046,"o":54.5,"t":"2025-04-03T04:00:00Z","v":393151,"vw":53.296837},{"c":51.56,"h":52.04,"l":50.03,"n":10176,"o":50.83,"t":"2025-04-04T04:00:00Z","v":410064,"vw":51.351536},{"c":51.21,"h":54.35,"l":49.44,"n":8136,"o":49.91,"t":"2025-04-07T04:00:00Z","v":372549,"vw":51.263739},{"c":50.88,"h":53.72,"l":50.14,"n":8179,"o":53.11,"t":"2025-04-08T04:00:00Z","v":276167,"vw":51.592955},{"c":54.31,"h":55.47,"l":49.4701,"n":8132,"o":50.26,"t":"2025-04-09T04:00:00Z","v":402988,"vw":53.630653},{"c":51.47,"h":53.35,"l":50.0904,"n":6448,"o":52.96,"t":"2025-04-10T04:00:00Z","v":304612,"vw":51.428149},{"c":51.47,"h":51.89,"l":50.18,"n":7609,"o":51.89,"t":"2025-04-11T04:00:00Z","v":271179,"vw":51.281839},{"c":52.25,"h":52.56,"l":51.02,"n":7286,"o":52.01,"t":"2025-04-14T04:00:00Z","v":301704,"vw":52.063266},{"c":53.08,"h":53.6024,"l":52.43,"n":4387,"o":52.43,"t":"2025-04-15T04:00:00Z","v":191908,"vw":53.099426},{"c":53.27,"h":54.1,"l":52.72,"n":5912,"o":52.92,"t":"2025-04-16T04:00:00Z","v":323315,"vw":53.185849},{"c":53.38,"h":53.94,"l":53.105,"n":6062,"o":53.14,"t":"2025-04-17T04:00:00Z","v":274496,"vw":53.377811},{"c":52.54,"h":53,"l":52.2,"n":5371,"o":52.71,"t":"2025-04-21T04:00:00Z","v":220867,"vw":52.536339},{"c":54.16,"h":54.55,"l":52.67,"n":6212,"o":53.34,"t":"2025-04-22T04:00:00Z","v":215227,"vw":54.048523},{"c":55.23,"h":56.665,"l":54.87,"n":6054,"o":55.82,"t":"2025-04-23T04:00:00Z","v":193184,"vw":55.380814},{"c":55.72,"h":56.03,"l":54.51,"n":6437,"o":54.68,"t":"2025-04-24T04:00:00Z","v":274552,"vw":55.627796},{"c":55.23,"h":55.475,"l":54.59,"n":4056,"o":54.85,"t":"2025-04-25T04:00:00Z","v":149850,"vw":55.153402},{"c":55.65,"h":57.18,"l":54.67,"n":5676,"o":55.4,"t":"2025-04-28T04:00:00Z","v":203835,"vw":55.420932},{"c":54.5,"h":55.3,"l":52.775,"n":8313,"o":54.25,"t":"2025-04-29T04:00:00Z","v":347210,"vw":54.240575},{"c":54.59,"h":54.68,"l":52.88,"n":8476,"o":53.37,"t":"2025-04-30T04:00:00Z","v":404997,"vw":54.408126},{"c":55.07,"h":55.6,"l":53.64,"n":7907,"o":54.42,"t":"2025-05-01T04:00:00Z","v":328299,"vw":55.0657},{"c":56.85,"h":57.12,"l":55.04,"n":7460,"o":55.97,"t":"2025-05-02T04:00:00Z","v":298355,"vw":56.743652},{"c":56.36,"h":57.14,"l":56.14,"n":4894,"o":56.14,"t":"2025-05-05T04:00:00Z","v":170161,"vw":56.527763},{"c":55.84,"h":56.38,"l":55.425,"n":4571,"o":55.54,"t":"2025-05-06T04:00:00Z","v":161542,"vw":55.950562},{"c":55.87,"h":56.7,"l":55.455,"n":4329,"o":56.42,"t":"2025-05-07T04:00:00Z","v":159597,"vw":56.051507},{"c":56.82,"h":57.37,"l":56.07,"n":4334,"o":56.31,"t":"2025-05-08T04:00:00Z","v":123764,"vw":56.861272},{"c":56.5,"h":57.17,"l":56.22,"n":3651,"o":56.82,"t":"2025-05-09T04:00:00Z","v":112322,"vw":56.507092},{"c":58.16,"h":59.52,"l":57.89,"n":5407,"o":58.48,"t":"2025-05-12T04:00:00Z","v":200948,"vw":58.255316},{"c":57.78,"h":58.52,"l":57.56,"n":4765,"o":58.5,"t":"2025-05-13T04:00:00Z","v":192413,"vw":57.854518},{"c":57.53,"h":58.02,"l":57.26,"n":4975,"o":57.38,"t":"2025-05-14T04:00:00Z","v":190806,"vw":57.608616},{"c":57.92,"h":58.26,"l":55.41,"n":3895,"o":57.64,"t":"2025-05-15T04:00:00Z","v":164664,"vw":57.762511},{"c":58.07,"h":58.125,"l":57.35,"n":4566,"o":57.76,"t":"2025-05-16T04:00:00Z","v":215537,"vw":57.971592},{"c":57.81,"h":57.96,"l":57.23,"n":3756,"o":57.23,"t":"2025-05-19T04:00:00Z","v":159765,"vw":57.76842},{"c":58.04,"h":58.295,"l":57.57,"n":3671,"o":57.79,"t":"2025-05-20T04:00:00Z","v":129887,"vw":58.040694},{"c":56.42,"h":57.61,"l":56.32,"n":5688,"o":57.2,"t":"2025-05-21T04:00:00Z","v":275288,"vw":56.655381},{"c":56.03,"h":56.665,"l":55.71,"n":3681,"o":55.71,"t":"2025-05-22T04:00:00Z","v":152163,"vw":56.118692},{"c":55.66,"h":55.87,"l":54.87,"n":3569,"o":54.87,"t":"2025-05-23T04:00:00Z","v":155100,"vw":55.579011},{"c":56.84,"h":56.89,"l":55.73,"n":4236,"o":56.45,"t":"2025-05-27T04:00:00Z","v":145587,"vw":56.675776},{"c":56.12,"h":57.01,"l":56.1,"n":3547,"o":56.71,"t":"2025-05-28T04:00:00Z","v":143888,"vw":56.297865},{"c":56.68,"h":56.71,"l":55.87,"n":3279,"o":56.34,"t":"2025-05-29T04:00:00Z","v":146291,"vw":56.489673},{"c":56.24,"h":56.56,"l":55.94,"n":3769,"o":56.35,"t":"2025-05-30T04:00:00Z","v":189665,"vw":56.253257},{"c":55.4,"h":56.11,"l":55.165,"n":3381,"o":56.11,"t":"2025-06-02T04:00:00Z","v":159085,"vw":55.399417},{"c":56.38,"h":56.51,"l":54.905,"n":4564,"o":55.08,"t":"2025-06-03T04:00:00Z","v":171673,"vw":56.181001},{"c":55.88,"h":56.48,"l":55.5,"n":4206,"o":56.1,"t":"2025-06-04T04:00:00Z","v":155737,"vw":55.855813},{"c":55.61,"h":55.905,"l":55.275,"n":4093,"o":55.85,"t":"2025-06-05T04:00:00Z","v":160915,"vw":55.620276},{"c":56.63,"h":56.885,"l":55.86,"n":2810,"o":56.65,"t":"2025-06-06T04:00:00Z","v":114222,"vw":56.45324},{"c":57.27,"h":57.63,"l":56.79,"n":4769,"o":56.79,"t":"2025-06-09T04:00:00Z","v":181170,"vw":57.299303},{"c":57.97,"h":58.17,"l":57.16,"n":3367,"o":57.33,"t":"2025-06-10T04:00:00Z","v":104225,"vw":57.925713},{"c":57.26,"h":58.48,"l":56.94,"n":4407,"o":58.1,"t":"2025-06-11T04:00:00Z","v":184067,"vw":57.397287},{"c":57.11,"h":57.21,"l":55.94,"n":3500,"o":56.99,"t":"2025-06-12T04:00:00Z","v":104524,"vw":56.959566},{"c":55.13,"h":56.26,"l":54.97,"n":4770,"o":55.96,"t":"2025-06-13T04:00:00Z","v":170809,"vw":55.397278},{"c":54.91,"h":55.93,"l":54.7,"n":3751,"o":55.93,"t":"2025-06-16T04:00:00Z","v":154286,"vw":55.020268},{"c":53.94,"h":54.86,"l":53.9,"n":3442,"o":54.29,"t":"2025-06-17T04:00:00Z","v":118854,"vw":54.06081},{"c":54.25,"h":54.76,"l":53.55,"n":4349,"o":53.68,"t":"2025-06-18T04:00:00Z","v":162428,"vw":54.218917},{"c":54.06,"h":54.65,"l":53.94,"n":4269,"o":54.45,"t":"2025-06-20T04:00:00Z","v":369102,"vw":54.170523},{"c":55.81,"h":55.845,"l":53.74,"n":5162,"o":53.74,"t":"2025-06-23T04:00:00Z","v":205328,"vw":55.384703},{"c":56.21,"h":57.215,"l":56.18,"n":4200,"o":56.37,"t":"2025-06-24T04:00:00Z","v":142249,"vw":56.416691},{"c":55.84,"h":56.2,"l":55.62,"n":4570,"o":56.08,"t":"2025-06-25T04:00:00Z","v":127725,"vw":55.898419},{"c":57.15,"h":57.255,"l":56.09,"n":5177,"o":56.46,"t":"2025-06-26T04:00:00Z","v":136765,"vw":57.008107},{"c":57.11,"h":57.81,"l":56.9,"n":5118,"o":57.45,"t":"2025-06-27T04:00:00Z","v":551402,"vw":57.137687},{"c":56.87,"h":57.7,"l":56.77,"n":4568,"o":57.6,"t":"2025-06-30T04:00:00Z","v":153935,"vw":56.949867},{"c":58.53,"h":59.11,"l":56.43,"n":5034,"o":56.43,"t":"2025-07-01T04:00:00Z","v":200904,"vw":58.399307},{"c":59.17,"h":59.33,"l":58.38,"n":6568,"o":58.85,"t":"2025-07-02T04:00:00Z","v":300351,"vw":58.95758},{"c":60.08,"h":60.27,"l":59.175,"n":3181,"o":59.45,"t":"2025-07-03T04:00:00Z","v":102930,"vw":60.019598},{"c":59.11,"h":60.38,"l":58.96,"n":4654,"o":59.77,"t":"2025-07-07T04:00:00Z","v":197086,"vw":59.220026},{"c":59.46,"h":60.035,"l":59.07,"n":6385,"o":59.07,"t":"2025-07-08T04:00:00Z","v":261421,"vw":59.595626},{"c":59.63,"h":59.83,"l":59,"n":5122,"o":59.59,"t":"2025-07-09T04:00:00Z","v":197843,"vw":59.416902},{"c":59.5,"h":60.1746,"l":59.2568,"n":5756,"o":59.45,"t":"2025-07-10T04:00:00Z","v":292266,"vw":59.695303},{"c":58.15,"h":59.15,"l":58.07,"n":6329,"o":59,"t":"2025-07-11T04:00:00Z","v":297714,"vw":58.510621},{"c":58.37,"h":58.9,"l":57.99,"n":7834,"o":58.18,"t":"2025-07-14T04:00:00Z","v":385970,"vw":58.323169},{"c":56.4,"h":58.385,"l":56.38,"n":7740,"o":58.08,"t":"2025-07-15T04:00:00Z","v":265501,"vw":56.810487},{"c":56.99,"h":57.2575,"l":55.78,"n":6245,"o":56.66,"t":"2025-07-16T04:00:00Z","v":245829,"vw":56.843079},{"c":58.4,"h":58.71,"l":57.205,"n":7406,"o":57.35,"t":"2025-07-17T04:00:00Z","v":278296,"vw":58.311263},{"c":58.43,"h":58.91,"l":58.12,"n":7890,"o":58.53,"t":"2025-07-18T04:00:00Z","v":263837,"vw":58.453183},{"c":57.92,"h":58.97,"l":57.77,"n":6152,"o":58.43,"t":"2025-07-21T04:00:00Z","v":218910,"vw":58.084585},{"c":55.77,"h":57.5,"l":55.27,"n":11499,"o":57.5,"t":"2025-07-22T04:00:00Z","v":481317,"vw":55.982368},{"c":55.39,"h":56.28,"l":54.44,"n":8645,"o":56.06,"t":"2025-07-23T04:00:00Z","v":290136,"vw":55.255396},{"c":54.46,"h":55.29,"l":54.2,"n":6812,"o":55,"t":"2025-07-24T04:00:00Z","v":239536,"vw":54.571795},{"c":54.29,"h":54.66,"l":53.54,"n":7067,"o":54.48,"t":"2025-07-25T04:00:00Z","v":301911,"vw":54.318041},{"c":54.21,"h":54.53,"l":53.97,"n":6092,"o":54.53,"t":"2025-07-28T04:00:00Z","v":266669,"vw":54.234471},{"c":54,"h":54.68,"l":53.8,"n":5181,"o":54.68,"t":"2025-07-29T04:00:00Z","v":216389,"vw":54.024114},{"c":53.29,"h":54.76,"l":53.04,"n":6582,"o":54.08,"t":"2025-07-30T04:00:00Z","v":262123,"vw":53.597211},{"c":52.7,"h":53.115,"l":52.51,"n":7552,"o":52.76,"t":"2025-07-31T04:00:00Z","v":321272,"vw":52.764832},{"c":51.46,"h":52.225,"l":51.12,"n":7056,"o":51.98,"t":"2025-08-01T04:00:00Z","v":258314,"vw":51.538348},{"c":52.4,"h":52.43,"l":51.26,"n":6643,"o":51.92,"t":"2025-08-04T04:00:00Z","v":277624,"vw":52.1891},{"c":52.86,"h":53.02,"l":51.73,"n":6675,"o":52.49,"t":"2025-08-05T04:00:00Z","v":299002,"vw":52.681251},{"c":53.15,"h":53.35,"l":52.675,"n":5997,"o":52.87,"t":"2025-08-06T04:00:00Z","v":287237,"vw":53.123929},{"c":53.55,"h":53.86,"l":52.815,"n":6394,"o":53.86,"t":"2025-08-07T04:00:00Z","v":378590,"vw":53.390741},{"c":54.38,"h":54.51,"l":53.67,"n":5844,"o":54,"t":"2025-08-08T04:00:00Z","v":309833,"vw":54.274115},{"c":56.55,"h":56.56,"l":54.122,"n":12434,"o":54.42,"t":"2025-08-11T04:00:00Z","v":824151,"vw":55.789141},{"c":58.84,"h":59.305,"l":57.35,"n":16289,"o":57.35,"t":"2025-08-12T04:00:00Z","v":941136,"vw":58.678778},{"c":58.83,"h":59.26,"l":58.41,"n":9015,"o":59.02,"t":"2025-08-13T04:00:00Z","v":375638,"vw":58.792244},{"c":58.3,"h":58.84,"l":57.84,"n":6833,"o":58.28,"t":"2025-08-14T04:00:00Z","v":293568,"vw":58.30371},{"c":56.42,"h":58.38,"l":56.34,"n":5840,"o":58.38,"t":"2025-08-15T04:00:00Z","v":271446,"vw":56.709587},{"c":57.14,"h":57.345,"l":56.19,"n":5533,"o":56.35,"t":"2025-08-18T04:00:00Z","v":319276,"vw":56.975683},{"c":57.1,"h":57.8899,"l":56.89,"n":4083,"o":57.06,"t":"2025-08-19T04:00:00Z","v":169886,"vw":57.268071},{"c":57.14,"h":57.69,"l":56.78,"n":4006,"o":57.3,"t":"2025-08-20T04:00:00Z","v":136551,"vw":57.194796},{"c":57.2,"h":57.5099,"l":56.66,"n":5016,"o":56.66,"t":"2025-08-21T04:00:00Z","v":197865,"vw":57.218325},{"c":60.23,"h":60.66,"l":57.46,"n":7838,"o":57.65,"t":"2025-08-22T04:00:00Z","v":301899,"vw":60.023355},{"c":60.69,"h":60.93,"l":59.885,"n":6232,"o":59.98,"t":"2025-08-25T04:00:00Z","v":238885,"vw":60.531187},{"c":60.97,"h":61.32,"l":60.1498,"n":5446,"o":60.47,"t":"2025-08-26T04:00:00Z","v":245331,"vw":60.952849},{"c":61.11,"h":61.78,"l":60.84,"n":6406,"o":60.84,"t":"2025-08-27T04:00:00Z","v":206664,"vw":61.249447},{"c":60.54,"h":61.58,"l":60.07,"n":6568,"o":61.29,"t":"2025-08-28T04:00:00Z","v":221280,"vw":60.559954},{"c":59.89,"h":61.31,"l":59.8,"n":5070,"o":60.69,"t":"2025-08-29T04:00:00Z","v":192649,"vw":60.15484},{"c":59.37,"h":59.48,"l":58.55,"n":5169,"o":59.09,"t":"2025-09-02T04:00:00Z","v":165549,"vw":59.186369},{"c":59.36,"h":60,"l":58.93,"n":6299,"o":58.99,"t":"2025-09-03T04:00:00Z","v":165899,"vw":59.327038},{"c":60.82,"h":60.82,"l":59.4,"n":5461,"o":59.78,"t":"2025-09-04T04:00:00Z","v":175798,"vw":60.432313},{"c":59.92,"h":61.57,"l":59.71,"n":4698,"o":60.91,"t":"2025-09-05T04:00:00Z","v":106424,"vw":60.192362},{"c":60.23,"h":60.31,"l":59.03,"n":6303,"o":60.02,"t":"2025-09-08T04:00:00Z","v":225669,"vw":60.055229},{"c":59.13,"h":60.45,"l":58.805,"n":5757,"o":59.95,"t":"2025-09-09T04:00:00Z","v":176770,"vw":59.242433},{"c":59.14,"h":59.7,"l":58.87,"n":4883,"o":58.87,"t":"2025-09-10T04:00:00Z","v":144790,"vw":59.187498},{"c":59.6,"h":59.745,"l":58.85,"n":5402,"o":59.14,"t":"2025-09-11T04:00:00Z","v":192494,"vw":59.43917},{"c":58.88,"h":59.46,"l":58.505,"n":4637,"o":59.01,"t":"2025-09-12T04:00:00Z","v":131890,"vw":58.905503},{"c":58.03,"h":59,"l":57.815,"n":6382,"o":58.95,"t":"2025-09-15T04:00:00Z","v":207007,"vw":58.19375},{"c":58.16,"h":58.21,"l":56.64,"n":8796,"o":57.56,"t":"2025-09-16T04:00:00Z","v":280018,"vw":57.81961},{"c":59.75,"h":60.78,"l":58.405,"n":13239,"o":58.49,"t":"2025-09-17T04:00:00Z","v":667304,"vw":59.696727},{"c":62.05,"h":62.09,"l":59.94,"n":12891,"o":59.94,"t":"2025-09-18T04:00:00Z","v":562925,"vw":61.625757},{"c":60.61,"h":62.45,"l":60.535,"n":8624,"o":62,"t":"2025-09-19T04:00:00Z","v":1222322,"vw":60.853431},{"c":60.01,"h":60.59,"l":59.486,"n":5986,"o":60.32,"t":"2025-09-22T04:00:00Z","v":233944,"vw":60.084784},{"c":60.25,"h":61.08,"l":60.05,"n":6290,"o":60.16,"t":"2025-09-23T04:00:00Z","v":250662,"vw":60.332668},{"c":59.94,"h":60.775,"l":59.76,"n":4881,"o":60.04,"t":"2025-09-24T04:00:00Z","v":180004,"vw":60.040696},{"c":59.57,"h":60,"l":59.23,"n":4927,"o":59.85,"t":"2025-09-25T04:00:00Z","v":138863,"vw":59.605354},{"c":59.72,"h":60.19,"l":59.2081,"n":5505,"o":59.89,"t":"2025-09-26T04:00:00Z","v":166581,"vw":59.679404},{"c":59,"h":59.73,"l":58.67,"n":5170,"o":59.7,"t":"2025-09-29T04:00:00Z","v":173439,"vw":58.950271},{"c":58.64,"h":59.2,"l":57.9817,"n":6759,"o":59.07,"t":"2025-09-30T04:00:00Z","v":234423,"vw":58.570502},{"c":58.23,"h":58.535,"l":57.83,"n":5457,"o":58.18,"t":"2025-10-01T04:00:00Z","v":170174,"vw":58.206793},{"c":57.88,"h":58.35,"l":57.225,"n":6419,"o":58.01,"t":"2025-10-02T04:00:00Z","v":158521,"vw":57.725959},{"c":58.76,"h":59.41,"l":57.84,"n":5566,"o":57.84,"t":"2025-10-03T04:00:00Z","v":209605,"vw":58.867308},{"c":59.01,"h":59.92,"l":58.275,"n":6328,"o":59.13,"t":"2025-10-06T04:00:00Z","v":188308,"vw":59.000168},{"c":58.22,"h":59.7,"l":58.13,"n":6172,"o":59.02,"t":"2025-10-07T04:00:00Z","v":175310,"vw":58.453674},{"c":57.91,"h":58.56,"l":57.76,"n":5857,"o":58.39,"t":"2025-10-08T04:00:00Z","v":178033,"vw":57.948377},{"c":57.01,"h":58.16,"l":56.61,"n":5772,"o":57.83,"t":"2025-10-09T04:00:00Z","v":249262,"vw":57.004783},{"c":55.4,"h":58.0492,"l":55.26,"n":7829,"o":57.26,"t":"2025-10-10T04:00:00Z","v":290909,"vw":55.917921},{"c":56.19,"h":56.4,"l":55.1102,"n":6350,"o":56.09,"t":"2025-10-13T04:00:00Z","v":180584,"vw":56.094932},{"c":58.48,"h":58.84,"l":55.93,"n":6660,"o":55.93,"t":"2025-10-14T04:00:00Z","v":190193,"vw":58.258646},{"c":57.59,"h":58.71,"l":57.32,"n":5978,"o":58.62,"t":"2025-10-15T04:00:00Z","v":180435,"vw":57.650504},{"c":55.01,"h":57.23,"l":54.595,"n":9562,"o":57.12,"t":"2025-10-16T04:00:00Z","v":316728,"vw":55.13697},{"c":55.63,"h":55.84,"l":54.66,"n":7738,"o":55.44,"t":"2025-10-17T04:00:00Z","v":235163,"vw":55.544308},{"c":56.04,"h":56.65,"l":55.89,"n":7568,"o":55.9,"t":"2025-10-20T04:00:00Z","v":232166,"vw":56.190068},{"c":56.18,"h":56.6,"l":54.86,"n":5919,"o":56.6,"t":"2025-10-21T04:00:00Z","v":260945,"vw":56.075102},{"c":56.34,"h":56.98,"l":55.96,"n":5715,"o":56.5,"t":"2025-10-22T04:00:00Z","v":180547,"vw":56.346038},{"c":56.59,"h":56.96,"l":55.65,"n":5644,"o":56.14,"t":"2025-10-23T04:00:00Z","v":156081,"vw":56.540042},{"c":57.39,"h":57.69,"l":56.76,"n":4338,"o":56.91,"t":"2025-10-24T04:00:00Z","v":133987,"vw":57.325299},{"c":57.38,"h":58.045,"l":56.75,"n":5520,"o":57.47,"t":"2025-10-27T04:00:00Z","v":219097,"vw":57.264667},{"c":57.36,"h":57.8,"l":56.34,"n":6028,"o":57.29,"t":"2025-10-28T04:00:00Z","v":189773,"vw":57.323927},{"c":55.97,"h":57.64,"l":55.48,"n":7348,"o":56.8,"t":"2025-10-29T04:00:00Z","v":293794,"vw":56.25194},{"c":56.07,"h":56.705,"l":55.42,"n":6635,"o":55.42,"t":"2025-10-30T04:00:00Z","v":232350,"vw":55.987515},{"c":55.48,"h":56,"l":54.99,"n":5262,"o":55.58,"t":"2025-10-31T04:00:00Z","v":287747,"vw":55.495249},{"c":55.95,"h":56,"l":54.22,"n":6657,"o":55.36,"t":"2025-11-03T05:00:00Z","v":303550,"vw":55.65551},{"c":55.69,"h":55.9,"l":55.22,"n":6501,"o":55.62,"t":"2025-11-04T05:00:00Z","v":264289,"vw":55.636838},{"c":56.69,"h":57.02,"l":55.48,"n":6272,"o":55.51,"t":"2025-11-05T05:00:00Z","v":159508,"vw":56.588008},{"c":56.28,"h":57.17,"l":56.16,"n":5500,"o":56.17,"t":"2025-11-06T05:00:00Z","v":226481,"vw":56.337809},{"c":56.85,"h":57.01,"l":56.01,"n":4934,"o":56.31,"t":"2025-11-07T05:00:00Z","v":157382,"vw":56.6719},{"c":56.45,"h":57.83,"l":56.31,"n":4380,"o":57.05,"t":"2025-11-10T05:00:00Z","v":180215,"vw":56.528056},{"c":57.36,"h":57.45,"l":56.24,"n":3528,"o":56.73,"t":"2025-11-11T05:00:00Z","v":97918,"vw":57.18504},{"c":57.12,"h":58.73,"l":57.09,"n":4551,"o":57.4,"t":"2025-11-12T05:00:00Z","v":201189,"vw":57.335139},{"c":56.27,"h":57.48,"l":55.97,"n":4764,"o":56.97,"t":"2025-11-13T05:00:00Z","v":181104,"vw":56.513283},{"c":56.48,"h":56.69,"l":55.265,"n":4220,"o":56.13,"t":"2025-11-14T05:00:00Z","v":136256,"vw":56.37106},{"c":54.68,"h":56.72,"l":54.41,"n":5532,"o":56.53,"t":"2025-11-17T05:00:00Z","v":250192,"vw":54.950542},{"c":53.67,"h":56.025,"l":53.46,"n":8176,"o":54.39,"t":"2025-11-18T05:00:00Z","v":335957,"vw":53.966418},{"c":54.25,"h":54.57,"l":53.55,"n":5704,"o":53.82,"t":"2025-11-19T05:00:00Z","v":236993,"vw":54.255692},{"c":54.87,"h":55.52,"l":54.335,"n":7514,"o":55.03,"t":"2025-11-20T05:00:00Z","v":388526,"vw":54.97325},{"c":56.98,"h":57.55,"l":55.18,"n":5438,"o":55.18,"t":"2025-11-21T05:00:00Z","v":213613,"vw":56.589738},{"c":56.68,"h":57.12,"l":56.022,"n":4766,"o":56.78,"t":"2025-11-24T05:00:00Z","v":181979,"vw":56.68636},{"c":57.99,"h":58.8399,"l":56.77,"n":4999,"o":57.29,"t":"2025-11-25T05:00:00Z","v":249422,"vw":57.943101},{"c":57.32,"h":58.28,"l":57.29,"n":7525,"o":57.69,"t":"2025-11-26T05:00:00Z","v":352232,"vw":57.49466},{"c":56.76,"h":57.24,"l":56.53,"n":3605,"o":57.24,"t":"2025-11-28T05:00:00Z","v":175322,"vw":56.80756},{"c":57.99,"h":58.045,"l":56.27,"n":5604,"o":56.48,"t":"2025-12-01T05:00:00Z","v":232040,"vw":57.763758},{"c":57.72,"h":58.29,"l":57.5262,"n":4360,"o":57.75,"t":"2025-12-02T05:00:00Z","v":157123,"vw":57.840447},{"c":58.56,"h":58.67,"l":57.505,"n":5109,"o":58.33,"t":"2025-12-03T05:00:00Z","v":199573,"vw":58.433783},{"c":58.55,"h":58.7529,"l":57.91,"n":5359,"o":58.2,"t":"2025-12-04T05:00:00Z","v":178955,"vw":58.379354},{"c":58.67,"h":58.845,"l":58.06,"n":5369,"o":58.24,"t":"2025-12-05T05:00:00Z","v":152508,"vw":58.559254},{"c":59.4,"h":59.85,"l":58.18,"n":6611,"o":58.79,"t":"2025-12-08T05:00:00Z","v":274590,"vw":59.426634},{"c":58.61,"h":60.4999,"l":58.31,"n":5316,"o":59.19,"t":"2025-12-09T05:00:00Z","v":188144,"vw":58.89456},{"c":60.18,"h":60.92,"l":58.0423,"n":7679,"o":58.53,"t":"2025-12-10T05:00:00Z","v":322622,"vw":59.997657},{"c":60.7,"h":61.24,"l":59.97,"n":6776,"o":59.97,"t":"2025-12-11T05:00:00Z","v":240634,"vw":60.757872},{"c":60.03,"h":60.54,"l":59.5301,"n":5710,"o":60.34,"t":"2025-12-12T05:00:00Z","v":181800,"vw":59.964803},{"c":60.18,"h":61.11,"l":59.57,"n":6035,"o":60.68,"t":"2025-12-15T05:00:00Z","v":229809,"vw":60.192096},{"c":59.81,"h":60.24,"l":59.38,"n":7797,"o":59.85,"t":"2025-12-16T05:00:00Z","v":290546,"vw":59.82373},{"c":60.69,"h":60.965,"l":59.63,"n":6183,"o":60.27,"t":"2025-12-17T05:00:00Z","v":200695,"vw":60.626071},{"c":60.71,"h":61.21,"l":59.825,"n":5587,"o":61.14,"t":"2025-12-18T05:00:00Z","v":216027,"vw":60.733767},{"c":60.31,"h":60.88,"l":59.51,"n":6712,"o":60.51,"t":"2025-12-19T05:00:00Z","v":777957,"vw":60.274898},{"c":59.33,"h":60.98,"l":59.22,"n":5311,"o":60.29,"t":"2025-12-22T05:00:00Z","v":276387,"vw":59.623005},{"c":59.29,"h":59.59,"l":59.02,"n":5075,"o":59.03,"t":"2025-12-23T05:00:00Z","v":175043,"vw":59.308769},{"c":59.08,"h":59.41,"l":58.65,"n":2386,"o":59.18,"t":"2025-12-24T05:00:00Z","v":76201,"vw":59.122696},{"c":59.04,"h":59.51,"l":58.735,"n":3310,"o":59.18,"t":"2025-12-26T05:00:00Z","v":92730,"vw":59.026934},{"c":58.85,"h":59.4,"l":58.41,"n":4268,"o":59.21,"t":"2025-12-29T05:00:00Z","v":127142,"vw":58.784801},{"c":57.89,"h":58.85,"l":57.88,"n":5377,"o":58.8,"t":"2025-12-30T05:00:00Z","v":133877,"vw":58.055809},{"c":57.44,"h":58.125,"l":57.2,"n":5619,"o":58.08,"t":"2025-12-31T05:00:00Z","v":209819,"vw":57.439321},{"c":58.1,"h":58.47,"l":56.74,"n":5748,"o":57.45,"t":"2026-01-02T05:00:00Z","v":240649,"vw":57.79446},{"c":58.81,"h":59.71,"l":57.71,"n":5580,"o":57.71,"t":"2026-01-05T05:00:00Z","v":171964,"vw":58.976242},{"c":60.16,"h":60.19,"l":58.26,"n":5623,"o":58.26,"t":"2026-01-06T05:00:00Z","v":201141,"vw":59.745008},{"c":60.75,"h":60.975,"l":59.58,"n":5839,"o":59.7,"t":"2026-01-07T05:00:00Z","v":210354,"vw":60.468436},{"c":61.54,"h":62.12,"l":59.9735,"n":6489,"o":60.32,"t":"2026-01-08T05:00:00Z","v":239245,"vw":61.550461},{"c":61.28,"h":61.78,"l":60.98,"n":4613,"o":61.56,"t":"2026-01-09T05:00:00Z","v":189450,"vw":61.304016},{"c":60.9,"h":61.395,"l":60.5296,"n":5718,"o":60.73,"t":"2026-01-12T05:00:00Z","v":310603,"vw":60.858081},{"c":60.12,"h":60.89,"l":59.8,"n":6289,"o":60.27,"t":"2026-01-13T05:00:00Z","v":317875,"vw":60.073883},{"c":61.29,"h":61.44,"l":59.97,"n":4455,"o":59.99,"t":"2026-01-14T05:00:00Z","v":137260,"vw":61.074333},{"c":62.73,"h":63.125,"l":61.45,"n":5299,"o":61.61,"t":"2026-01-15T05:00:00Z","v":229349,"vw":62.7036},{"c":61.78,"h":63,"l":61.77,"n":5172,"o":62.54,"t":"2026-01-16T05:00:00Z","v":242190,"vw":62.136412},{"c":60.99,"h":61.78,"l":60.84,"n":7141,"o":60.84,"t":"2026-01-20T05:00:00Z","v":217009,"vw":61.096374},{"c":64.08,"h":64.25,"l":60.8,"n":6451,"o":61.51,"t":"2026-01-21T05:00:00Z","v":232401,"vw":63.777376},{"c":64.3,"h":65.35,"l":64.055,"n":6595,"o":64.16,"t":"2026-01-22T05:00:00Z","v":273198,"vw":64.476924},{"c":61.99,"h":63.945,"l":61.38,"n":5799,"o":63.72,"t":"2026-01-23T05:00:00Z","v":258159,"vw":62.241691},{"c":61.77,"h":62.73,"l":61.04,"n":10566,"o":62.07,"t":"2026-01-26T05:00:00Z","v":333657,"vw":61.648143},{"c":61.46,"h":61.735,"l":59.61,"n":6059,"o":60.77,"t":"2026-01-27T05:00:00Z","v":214727,"vw":61.269231},{"c":61.08,"h":62.24,"l":60.98,"n":6173,"o":61.55,"t":"2026-01-28T05:00:00Z","v":230603,"vw":61.381337},{"c":62.44,"h":63,"l":61.04,"n":6075,"o":61.23,"t":"2026-01-29T05:00:00Z","v":239731,"vw":62.225408},{"c":62.5,"h":62.82,"l":61.68,"n":9371,"o":61.9,"t":"2026-01-30T05:00:00Z","v":418769,"vw":62.407066},{"c":63.76,"h":64.25,"l":62.1512,"n":7794,"o":62.7,"t":"2026-02-02T05:00:00Z","v":221121,"vw":63.777599},{"c":64.4,"h":65.27,"l":63.67,"n":7435,"o":63.76,"t":"2026-02-03T05:00:00Z","v":263060,"vw":64.37354},{"c":65.24,"h":66,"l":64.465,"n":6583,"o":65,"t":"2026-02-04T05:00:00Z","v":261141,"vw":65.335182},{"c":65.39,"h":65.835,"l":64.965,"n":8373,"o":65.46,"t":"2026-02-05T05:00:00Z","v":248780,"vw":65.365577},{"c":66.39,"h":66.79,"l":65.78,"n":5717,"o":65.78,"t":"2026-02-06T05:00:00Z","v":249772,"vw":66.41162},{"c":66.77,"h":67.5,"l":65.95,"n":6046,"o":66.1,"t":"2026-02-09T05:00:00Z","v":230619,"vw":66.944255},{"c":66.43,"h":67.48,"l":65.85,"n":7252,"o":66.56,"t":"2026-02-10T05:00:00Z","v":330367,"vw":66.62059},{"c":66.29,"h":67.25,"l":65.61,"n":5803,"o":66.97,"t":"2026-02-11T05:00:00Z","v":206979,"vw":66.238226},{"c":66.07,"h":67.5,"l":65.335,"n":8136,"o":66.85,"t":"2026-02-12T05:00:00Z","v":336178,"vw":66.087588},{"c":66.34,"h":66.79,"l":65.245,"n":6623,"o":65.89,"t":"2026-02-13T05:00:00Z","v":195322,"vw":66.241877},{"c":65.66,"h":67,"l":65,"n":5688,"o":66.59,"t":"2026-02-17T05:00:00Z","v":233892,"vw":65.900868},{"c":63.92,"h":66.535,"l":63.6,"n":5586,"o":65.55,"t":"2026-02-18T05:00:00Z","v":212611,"vw":64.164752},{"c":64.71,"h":64.945,"l":62.85,"n":6705,"o":63.18,"t":"2026-02-19T05:00:00Z","v":203843,"vw":64.291665},{"c":64.99,"h":65.545,"l":64.13,"n":6177,"o":64.82,"t":"2026-02-20T05:00:00Z","v":276495,"vw":64.985524},{"c":62.8,"h":64.905,"l":62.49,"n":9131,"o":64.89,"t":"2026-02-23T05:00:00Z","v":353904,"vw":62.92029},{"c":62.83,"h":63.8975,"l":62.615,"n":6506,"o":62.8,"t":"2026-02-24T05:00:00Z","v":226165,"vw":62.963899},{"c":63.62,"h":64.17,"l":62.81,"n":6495,"o":62.81,"t":"2026-02-25T05:00:00Z","v":216280,"vw":63.665071},{"c":63,"h":64.8,"l":62.6,"n":4741,"o":64.09,"t":"2026-02-26T05:00:00Z","v":193002,"vw":63.118692},{"c":60.55,"h":61.94,"l":60.205,"n":8360,"o":61.89,"t":"2026-02-27T05:00:00Z","v":295753,"vw":60.63012},{"c":60.98,"h":61.585,"l":59.1,"n":6682,"o":59.27,"t":"2026-03-02T05:00:00Z","v":198987,"vw":60.959036},{"c":61.13,"h":61.41,"l":59.19,"n":7105,"o":59.69,"t":"2026-03-03T05:00:00Z","v":246964,"vw":60.961063},{"c":61.07,"h":61.72,"l":61.01,"n":8183,"o":61.37,"t":"2026-03-04T05:00:00Z","v":235808,"vw":61.22763},{"c":59.99,"h":61.08,"l":59.48,"n":6880,"o":60.26,"t":"2026-03-05T05:00:00Z","v":178995,"vw":60.038102},{"c":58.91,"h":59.175,"l":57.6201,"n":6244,"o":58.84,"t":"2026-03-06T05:00:00Z","v":209648,"vw":58.691663},{"c":58.3,"h":58.61,"l":56.365,"n":7619,"o":57.96,"t":"2026-03-09T04:00:00Z","v":229354,"vw":57.774495},{"c":58.15,"h":59.43,"l":57.28,"n":7995,"o":57.85,"t":"2026-03-10T04:00:00Z","v":236686,"vw":58.275589},{"c":57.62,"h":58.39,"l":57.03,"n":5680,"o":57.89,"t":"2026-03-11T04:00:00Z","v":193102,"vw":57.521296},{"c":57.25,"h":57.73,"l":56.33,"n":7663,"o":56.58,"t":"2026-03-12T04:00:00Z","v":283296,"vw":57.228749},{"c":57.42,"h":57.88,"l":56.84,"n":7631,"o":57.7,"t":"2026-03-13T04:00:00Z","v":287317,"vw":57.484404},{"c":57.35,"h":57.99,"l":57.3,"n":6292,"o":57.74,"t":"2026-03-16T04:00:00Z","v":237965,"vw":57.512279},{"c":56.64,"h":58.1,"l":56.34,"n":8294,"o":57.81,"t":"2026-03-17T04:00:00Z","v":238398,"vw":56.846181},{"c":55.61,"h":56.57,"l":55.45,"n":8051,"o":56.45,"t":"2026-03-18T04:00:00Z","v":374457,"vw":55.753661},{"c":56.2,"h":56.64,"l":54.895,"n":8763,"o":55.36,"t":"2026-03-19T04:00:00Z","v":315877,"vw":55.858765},{"c":56.29,"h":56.69,"l":55.59,"n":7332,"o":56.69,"t":"2026-03-20T04:00:00Z","v":755681,"vw":56.249947},{"c":57.26,"h":58.83,"l":57.21,"n":8686,"o":57.8,"t":"2026-03-23T04:00:00Z","v":303714,"vw":57.606576},{"c":57.31,"h":57.985,"l":56.58,"n":7395,"o":56.58,"t":"2026-03-24T04:00:00Z","v":325489,"vw":57.41173},{"c":57.61,"h":58.54,"l":56.64,"n":6223,"o":58.12,"t":"2026-03-25T04:00:00Z","v":210983,"vw":57.418833},{"c":57.91,"h":58.21,"l":57.2418,"n":5732,"o":57.26,"t":"2026-03-26T04:00:00Z","v":176288,"vw":57.817055},{"c":56.8,"h":57.72,"l":56.62,"n":5639,"o":57.66,"t":"2026-03-27T04:00:00Z","v":274783,"vw":57.015165},{"c":57.66,"h":57.8125,"l":56.73,"n":6661,"o":57.32,"t":"2026-03-30T04:00:00Z","v":224395,"vw":57.582078},{"c":58.65,"h":58.72,"l":57.44,"n":8070,"o":58.49,"t":"2026-03-31T04:00:00Z","v":307966,"vw":58.406802},{"c":59.39,"h":59.8,"l":58.85,"n":7098,"o":58.85,"t":"2026-04-01T04:00:00Z","v":268779,"vw":59.48409},{"c":59.44,"h":60.02,"l":58.37,"n":6398,"o":58.83,"t":"2026-04-02T04:00:00Z","v":224831,"vw":59.444281},{"c":60.05,"h":60.09,"l":58.89,"n":3921,"o":59.17,"t":"2026-04-06T04:00:00Z","v":135253,"vw":59.880806},{"c":60.39,"h":60.57,"l":59.82,"n":6076,"o":59.87,"t":"2026-04-07T04:00:00Z","v":172771,"vw":60.27437},{"c":61.44,"h":62.77,"l":61.32,"n":8610,"o":62.17,"t":"2026-04-08T04:00:00Z","v":326126,"vw":61.625794},{"c":62.57,"h":62.94,"l":61.12,"n":7725,"o":61.12,"t":"2026-04-09T04:00:00Z","v":241906,"vw":62.416046},{"c":62.45,"h":62.94,"l":61.47,"n":6100,"o":62.45,"t":"2026-04-10T04:00:00Z","v":244686,"vw":62.385462},{"c":62.98,"h":63.09,"l":61.5,"n":5657,"o":62.18,"t":"2026-04-13T04:00:00Z","v":226413,"vw":62.72559},{"c":61.99,"h":62.68,"l":61.93,"n":4593,"o":62.68,"t":"2026-04-14T04:00:00Z","v":135218,"vw":62.154965},{"c":61.74,"h":62.04,"l":60.72,"n":5400,"o":61.82,"t":"2026-04-15T04:00:00Z","v":230421,"vw":61.51228},{"c":61.66,"h":62.38,"l":61.23,"n":5218,"o":61.51,"t":"2026-04-16T04:00:00Z","v":158015,"vw":61.607115},{"c":63.31,"h":64.11,"l":62.24,"n":6797,"o":62.5,"t":"2026-04-17T04:00:00Z","v":197838,"vw":63.309605},{"c":63.37,"h":63.885,"l":62.7875,"n":4237,"o":62.95,"t":"2026-04-20T04:00:00Z","v":150080,"vw":63.481993},{"c":62.7,"h":63.43,"l":62.545,"n":6354,"o":63.31,"t":"2026-04-21T04:00:00Z","v":213560,"vw":62.771774},{"c":62.44,"h":63.175,"l":62.355,"n":6156,"o":62.85,"t":"2026-04-22T04:00:00Z","v":182934,"vw":62.575566},{"c":63.12,"h":63.325,"l":62.14,"n":5828,"o":62.67,"t":"2026-04-23T04:00:00Z","v":137966,"vw":62.937099},{"c":62.32,"h":63.13,"l":62.2,"n":5348,"o":62.91,"t":"2026-04-24T04:00:00Z","v":155420,"vw":62.418009},{"c":63.17,"h":63.6,"l":62.2011,"n":7090,"o":62.4,"t":"2026-04-27T04:00:00Z","v":221713,"vw":63.202485},{"c":63.17,"h":64.36,"l":63.12,"n":7675,"o":63.37,"t":"2026-04-28T04:00:00Z","v":199052,"vw":63.495202},{"c":62.23,"h":64.01,"l":61.97,"n":7151,"o":63.4,"t":"2026-04-29T04:00:00Z","v":237210,"vw":62.697212},{"c":63.36,"h":63.72,"l":61.91,"n":5967,"o":61.91,"t":"2026-04-30T04:00:00Z","v":295698,"vw":63.289408},{"c":63.62,"h":64.45,"l":62.69,"n":6073,"o":63.64,"t":"2026-05-01T04:00:00Z","v":201948,"vw":63.828632},{"c":62.86,"h":63.52,"l":62.32,"n":5705,"o":63.09,"t":"2026-05-04T04:00:00Z","v":155978,"vw":62.877427},{"c":63.6,"h":63.995,"l":62.99,"n":4964,"o":63.26,"t":"2026-05-05T04:00:00Z","v":175286,"vw":63.629185},{"c":63.89,"h":64.355,"l":63.5,"n":5004,"o":64.24,"t":"2026-05-06T04:00:00Z","v":152618,"vw":63.865746},{"c":63.87,"h":64.305,"l":63.01,"n":5138,"o":64.05,"t":"2026-05-07T04:00:00Z","v":167551,"vw":63.914699},{"c":63.96,"h":64.3,"l":63.49,"n":3476,"o":64.3,"t":"2026-05-08T04:00:00Z","v":111294,"vw":63.917623},{"c":62.46,"h":64.21,"l":62.2,"n":6361,"o":64.14,"t":"2026-05-11T04:00:00Z","v":193002,"vw":62.561889},{"c":62.45,"h":63.055,"l":60.94,"n":7926,"o":62.52,"t":"2026-05-12T04:00:00Z","v":284747,"vw":62.346522},{"c":61.26,"h":62.595,"l":61.23,"n":7533,"o":62.28,"t":"2026-05-13T04:00:00Z","v":348717,"vw":61.629186},{"c":62.22,"h":62.34,"l":61.5,"n":8762,"o":61.8,"t":"2026-05-14T04:00:00Z","v":531279,"vw":62.007132},{"c":61.72,"h":62.61,"l":61.5,"n":7578,"o":62.23,"t":"2026-05-15T04:00:00Z","v":381047,"vw":61.88666},{"c":62.46,"h":63.075,"l":61.9,"n":5648,"o":62.03,"t":"2026-05-18T04:00:00Z","v":162836,"vw":62.552293},{"c":62.41,"h":62.87,"l":61.85,"n":5311,"o":62.31,"t":"2026-05-19T04:00:00Z","v":164061,"vw":62.416571},{"c":63.73,"h":64.26,"l":62.42,"n":6541,"o":62.44,"t":"2026-05-20T04:00:00Z","v":206213,"vw":63.63},{"c":63.16,"h":63.455,"l":62.66,"n":5740,"o":63.31,"t":"2026-05-21T04:00:00Z","v":247314,"vw":63.201244},{"c":63.41,"h":63.84,"l":62.86,"n":6137,"o":63.14,"t":"2026-05-22T04:00:00Z","v":231521,"vw":63.476387},{"c":64.77,"h":64.825,"l":63.69,"n":7032,"o":63.69,"t":"2026-05-26T04:00:00Z","v":211244,"vw":64.504681},{"c":64.04,"h":65.4,"l":63.86,"n":6367,"o":64.98,"t":"2026-05-27T04:00:00Z","v":219507,"vw":64.275207},{"c":64.3,"h":64.415,"l":63.01,"n":6247,"o":63.71,"t":"2026-05-28T04:00:00Z","v":213814,"vw":64.044154},{"c":63.64,"h":65,"l":63.61,"n":5991,"o":64.21,"t":"2026-05-29T04:00:00Z","v":306135,"vw":63.869503},{"c":62.7,"h":63.18,"l":62.17,"n":6431,"o":63.18,"t":"2026-06-01T04:00:00Z","v":244428,"vw":62.681749},{"c":63.17,"h":63.59,"l":62.23,"n":6608,"o":62.23,"t":"2026-06-02T04:00:00Z","v":234034,"vw":63.302338},{"c":61.52,"h":63.11,"l":61.46,"n":8261,"o":62.85,"t":"2026-06-03T04:00:00Z","v":237093,"vw":61.757539},{"c":63.45,"h":63.6,"l":62.11,"n":6274,"o":62.54,"t":"2026-06-04T04:00:00Z","v":220174,"vw":63.229812},{"c":63.59,"h":64.36,"l":62.75,"n":5943,"o":63.78,"t":"2026-06-05T04:00:00Z","v":224517,"vw":63.679017},{"c":63.9,"h":64.385,"l":63.39,"n":6111,"o":64.06,"t":"2026-06-08T04:00:00Z","v":200257,"vw":63.933865},{"c":64.77,"h":66.1,"l":64.42,"n":6077,"o":64.5,"t":"2026-06-09T04:00:00Z","v":246972,"vw":65.18015},{"c":64.92,"h":65.6299,"l":64.5701,"n":6819,"o":65.1,"t":"2026-06-10T04:00:00Z","v":270157,"vw":65.035968},{"c":65.35,"h":65.73,"l":64.66,"n":6081,"o":65.55,"t":"2026-06-11T04:00:00Z","v":194966,"vw":65.349888},{"c":66.18,"h":66.99,"l":64.84,"n":7043,"o":65.85,"t":"2026-06-12T04:00:00Z","v":304355,"vw":66.099021},{"c":64.5,"h":66.7,"l":64.14,"n":8405,"o":65.88,"t":"2026-06-15T04:00:00Z","v":348152,"vw":64.70346},{"c":63.1,"h":65.275,"l":62.99,"n":11283,"o":65.22,"t":"2026-06-16T04:00:00Z","v":707700,"vw":63.479882},{"c":61.24,"h":63.38,"l":60.78,"n":10390,"o":62.6,"t":"2026-06-17T04:00:00Z","v":438017,"vw":61.692167},{"c":62.34,"h":62.41,"l":61.365,"n":7239,"o":61.67,"t":"2026-06-18T04:00:00Z","v":746070,"vw":62.163427},{"c":63.5,"h":63.76,"l":61.85,"n":6970,"o":61.85,"t":"2026-06-22T04:00:00Z","v":297689,"vw":63.451182},{"c":64.58,"h":64.6,"l":63.47,"n":6674,"o":63.87,"t":"2026-06-23T04:00:00Z","v":355025,"vw":64.257267},{"c":66.6,"h":66.75,"l":64.38,"n":11940,"o":64.38,"t":"2026-06-24T04:00:00Z","v":543367,"vw":66.281986},{"c":67.73,"h":67.95,"l":66.4,"n":8367,"o":66.42,"t":"2026-06-25T04:00:00Z","v":465939,"vw":67.47638},{"c":67.47,"h":68.5825,"l":67.145,"n":11417,"o":68,"t":"2026-06-26T04:00:00Z","v":1476795,"vw":67.571327},{"c":66.82,"h":67.42,"l":66.3,"n":9301,"o":66.7,"t":"2026-06-29T04:00:00Z","v":530954,"vw":66.697336},{"c":67.12,"h":67.31,"l":66.38,"n":6168,"o":66.68,"t":"2026-06-30T04:00:00Z","v":251089,"vw":67.077558},{"c":68.45,"h":68.77,"l":66.9713,"n":6650,"o":67.45,"t":"2026-07-01T04:00:00Z","v":249835,"vw":68.403976},{"c":67.61,"h":69.23,"l":67.015,"n":5297,"o":68.87,"t":"2026-07-02T04:00:00Z","v":224958,"vw":67.542843},{"c":67.61,"h":67.97,"l":67.03,"n":4347,"o":67.56,"t":"2026-07-06T04:00:00Z","v":147767,"vw":67.536148},{"c":66.85,"h":68.185,"l":66.79,"n":5258,"o":68.05,"t":"2026-07-07T04:00:00Z","v":172552,"vw":67.201813},{"c":65.31,"h":66.365,"l":65.16,"n":6100,"o":66.18,"t":"2026-07-08T04:00:00Z","v":289707,"vw":65.542646},{"c":66.29,"h":66.63,"l":65.045,"n":5329,"o":65.42,"t":"2026-07-09T04:00:00Z","v":246831,"vw":66.125448},{"c":66.78,"h":67.06,"l":66.24,"n":4111,"o":66.35,"t":"2026-07-10T04:00:00Z","v":179525,"vw":66.72302},{"c":67.69,"h":67.77,"l":66.68,"n":6540,"o":66.96,"t":"2026-07-13T04:00:00Z","v":303744,"vw":67.493416},{"c":67.88,"h":68.275,"l":67.35,"n":5904,"o":67.68,"t":"2026-07-14T04:00:00Z","v":297736,"vw":67.817528},{"c":68.76,"h":69.26,"l":67.77,"n":6609,"o":68.23,"t":"2026-07-15T04:00:00Z","v":326975,"vw":68.837367},{"c":70.99,"h":71.11,"l":68.7,"n":8667,"o":68.7,"t":"2026-07-16T04:00:00Z","v":436180,"vw":70.745613},{"c":68.85,"h":70.74,"l":68.37,"n":9222,"o":69.92,"t":"2026-07-17T04:00:00Z","v":413731,"vw":68.988897},{"c":67.93,"h":68.855,"l":67.735,"n":5397,"o":68.82,"t":"2026-07-20T04:00:00Z","v":203719,"vw":68.04887},{"c":67.82,"h":67.9125,"l":66.93,"n":5888,"o":67.69,"t":"2026-07-21T04:00:00Z","v":255689,"vw":67.698043},{"c":67.21,"h":67.66,"l":66.84,"n":5538,"o":67.45,"t":"2026-07-22T04:00:00Z","v":208616,"vw":67.169128},{"c":66.74,"h":66.97,"l":65.955,"n":6383,"o":66.46,"t":"2026-07-23T04:00:00Z","v":263315,"vw":66.614542},{"c":67.24,"h":67.91,"l":66.74,"n":6733,"o":66.98,"t":"2026-07-24T04:00:00Z","v":261309,"vw":67.336602},{"c":66.59,"h":68.14,"l":66.57,"n":7997,"o":67.54,"t":"2026-07-27T04:00:00Z","v":271004,"vw":66.910449},{"c":64.75,"h":65.6323,"l":62.67,"n":7530,"o":64.56,"t":"2026-07-28T04:00:00Z","v":343062,"vw":64.74664},{"c":64.43,"h":65.34,"l":63.63,"n":10349,"o":64.13,"t":"2026-07-29T04:00:00Z","v":315964,"vw":64.462026},{"c":65.08,"h":65.36,"l":63.675,"n":7199,"o":64.5,"t":"2026-07-30T04:00:00Z","v":249422,"vw":64.930855},{"c":64.81,"h":65.49,"l":63.6301,"n":7607,"o":65.45,"t":"2026-07-31T04:00:00Z","v":317264,"vw":64.745225},{"c":66.54,"h":66.72,"l":63.985,"n":6951,"o":64.62,"t":"2026-08-03T04:00:00Z","v":418952,"vw":66.203463},{"c":66.75,"h":67.62,"l":66.01,"n":7899,"o":66.99,"t":"2026-08-04T04:00:00Z","v":270711,"vw":66.934013},{"c":66.1,"h":67.115,"l":65.96,"n":4620,"o":66.72,"t":"2026-08-05T04:00:00Z","v":147089,"vw":66.168543},{"c":65.32,"h":67.19,"l":65.24,"n":4590,"o":66.75,"t":"2026-08-06T04:00:00Z","v":212256,"vw":65.401391},{"c":64.85,"h":65.53,"l":64.7,"n":4371,"o":65.02,"t":"2026-08-07T04:00:00Z","v":161678,"vw":64.95159},{"c":64.03,"h":64.91,"l":63.79,"n":7047,"o":64.45,"t":"2026-08-10T04:00:00Z","v":187507,"vw":64.070052},{"c":64.88,"h":65.19,"l":64.07,"n":6142,"o":64.48,"t":"2026-08-11T04:00:00Z","v":186965,"vw":64.841378},{"c":65.12,"h":65.895,"l":64.73,"n":9083,"o":65.31,"t":"2026-08-12T04:00:00Z","v":174772,"vw":65.168075},{"c":65.67,"h":65.88,"l":65.255,"n":5009,"o":65.66,"t":"2026-08-13T04:00:00Z","v":158849,"vw":65.621048},{"c":65.84,"h":66.2,"l":65.5,"n":9939,"o":65.5,"t":"2026-08-14T04:00:00Z","v":143909,"vw":65.825583},{"c":65.01,"h":66.06,"l":64.975,"n":13932,"o":65.44,"t":"2026-08-17T04:00:00Z","v":198829,"vw":65.223775},{"c":64.61,"h":65.17,"l":64.31,"n":8807,"o":65.17,"t":"2026-08-18T04:00:00Z","v":118103,"vw":64.599329},{"c":63.14,"h":65.06,"l":62.91,"n":7251,"o":64.87,"t":"2026-08-19T04:00:00Z","v":214459,"vw":63.395483},{"c":63.13,"h":63.385,"l":62.53,"n":11452,"o":62.64,"t":"2026-08-20T04:00:00Z","v":301223,"vw":63.089655},{"c":63.56,"h":63.86,"l":62.935,"n":5039,"o":63.64,"t":"2026-08-21T04:00:00Z","v":160275,"vw":63.460463},{"c":63.02,"h":64.15,"l":63.01,"n":4317,"o":63.53,"t":"2026-08-24T04:00:00Z","v":145901,"vw":63.242913},{"c":62.93,"h":63.29,"l":62.74,"n":3744,"o":63.1,"t":"2026-08-25T04:00:00Z","v":155779,"vw":62.940744},{"c":63.16,"h":63.46,"l":62.7801,"n":5113,"o":63.13,"t":"2026-08-26T04:00:00Z","v":174345,"vw":63.203469},{"c":63.08,"h":63.24,"l":62.18,"n":4246,"o":62.67,"t":"2026-08-27T04:00:00Z","v":124792,"vw":62.918137},{"c":63.16,"h":63.55,"l":62.915,"n":3927,"o":63.23,"t":"2026-08-28T04:00:00Z","v":146989,"vw":63.127788},{"c":62.75,"h":63.16,"l":62.26,"n":4186,"o":63.16,"t":"2026-08-31T04:00:00Z","v":196673,"vw":62.699298},{"c":61.94,"h":62.75,"l":61.55,"n":6471,"o":62.47,"t":"2026-09-01T04:00:00Z","v":194765,"vw":62.059787},{"c":62.99,"h":63.42,"l":62.045,"n":5513,"o":62.37,"t":"2026-09-02T04:00:00Z","v":295203,"vw":62.922963},{"c":63.49,"h":64.0504,"l":63.095,"n":5774,"o":63.6,"t":"2026-09-03T04:00:00Z","v":259530,"vw":63.46409},{"c":63.85,"h":64.205,"l":63.34,"n":4211,"o":63.34,"t":"2026-09-04T04:00:00Z","v":107046,"vw":63.869181},{"c":63.15,"h":63.62,"l":63.13,"n":4790,"o":63.42,"t":"2026-09-08T04:00:00Z","v":143502,"vw":63.255428},{"c":62.41,"h":62.9,"l":62.15,"n":6970,"o":62.61,"t":"2026-09-09T04:00:00Z","v":263230,"vw":62.448628},{"c":62.7,"h":62.99,"l":61.72,"n":5120,"o":62.16,"t":"2026-09-10T04:00:00Z","v":178850,"vw":62.597795},{"c":62.54,"h":63.43,"l":62.255,"n":5293,"o":63.43,"t":"2026-09-11T04:00:00Z","v":250181,"vw":62.565051},{"c":63.34,"h":63.625,"l":62.55,"n":6415,"o":62.74,"t":"2026-09-14T04:00:00Z","v":273368,"vw":63.290622},{"c":62.71,"h":63.465,"l":62.36,"n":6206,"o":62.8,"t":"2026-09-15T04:00:00Z","v":276749,"vw":62.797371},{"c":62.77,"h":63.06,"l":61.85,"n":8245,"o":62.83,"t":"2026-09-16T04:00:00Z","v":454542,"vw":62.709454},{"c":62.35,"h":63.18,"l":62.35,"n":6250,"o":63,"t":"2026-09-17T04:00:00Z","v":216739,"vw":62.470149},{"c":62,"h":62.315,"l":61.32,"n":9932,"o":62.3,"t":"2026-09-18T04:00:00Z","v":877087,"vw":61.989944},{"c":61.09,"h":62.525,"l":61.01,"n":6927,"o":62.19,"t":"2026-09-21T04:00:00Z","v":319933,"vw":61.332573},{"c":61.14,"h":62.02,"l":61.14,"n":9328,"o":61.71,"t":"2026-09-22T04:00:00Z","v":516264,"vw":61.432535},{"c":60.69,"h":61.35,"l":60.69,"n":7428,"o":61.04,"t":"2026-09-23T04:00:00Z","v":284129,"vw":60.88731},{"c":60.74,"h":61.22,"l":60.3003,"n":7034,"o":60.96,"t":"2026-09-24T04:00:00Z","v":250350,"vw":60.764374},{"c":61.57,"h":61.7,"l":60.785,"n":7232,"o":60.85,"t":"2026-09-25T04:00:00Z","v":412443,"vw":61.507409},{"c":60.49,"h":61.535,"l":60.48,"n":6156,"o":61.44,"t":"2026-09-28T04:00:00Z","v":234208,"vw":60.615974},{"c":59.83,"h":60.97,"l":59.51,"n":6087,"o":60.55,"t":"2026-09-29T04:00:00Z","v":225781,"vw":59.866438},{"c":59.54,"h":60.355,"l":59.16,"n":5652,"o":59.93,"t":"2026-09-30T04:00:00Z","v":289545,"vw":59.512194},{"c":59.93,"h":60.07,"l":58.52,"n":6011,"o":59.08,"t":"2026-10-01T04:00:00Z","v":232606,"vw":59.677296},{"c":60.69,"h":61.26,"l":60.28,"n":8229,"o":60.28,"t":"2026-10-02T04:00:00Z","v":284908,"vw":60.695565},{"c":60.13,"h":60.7,"l":59.89,"n":6801,"o":60.65,"t":"2026-10-05T04:00:00Z","v":307121,"vw":60.217037},{"c":59.58,"h":60.51,"l":59.58,"n":4332,"o":60.18,"t":"2026-10-06T04:00:00Z","v":197943,"vw":59.741321},{"c":59.22,"h":59.55,"l":58.68,"n":6282,"o":59.28,"t":"2026-10-07T04:00:00Z","v":318161,"vw":59.201616},{"c":59.1,"h":59.675,"l":58.57,"n":6791,"o":58.96,"t":"2026-10-08T04:00:00Z","v":333402,"vw":59.173595},{"c":58.63,"h":59.1,"l":58.09,"n":7070,"o":59.1,"t":"2026-10-09T04:00:00Z","v":314890,"vw":58.500833},{"c":59.37,"h":59.78,"l":58.69,"n":5847,"o":58.69,"t":"2026-10-12T04:00:00Z","v":188573,"vw":59.345352},{"c":58.77,"h":59.9926,"l":58.7,"n":5017,"o":59.84,"t":"2026-10-13T04:00:00Z","v":218074,"vw":58.94109},{"c":59.04,"h":59.08,"l":57.01,"n":6956,"o":57.93,"t":"2026-10-14T04:00:00Z","v":312687,"vw":58.706394},{"c":59.67,"h":59.78,"l":59,"n":7156,"o":59.43,"t":"2026-10-15T04:00:00Z","v":236124,"vw":59.483899},{"c":60.24,"h":60.59,"l":59.5,"n":7445,"o":60.03,"t":"2026-10-16T04:00:00Z","v":239211,"vw":60.192137},{"c":59.85,"h":60.54,"l":59.76,"n":6153,"o":59.97,"t":"2026-10-19T04:00:00Z","v":223621,"vw":59.882656},{"c":60.81,"h":61.51,"l":59.845,"n":4654,"o":60.21,"t":"2026-10-20T04:00:00Z","v":146062,"vw":60.843421},{"c":60.74,"h":60.94,"l":60.37,"n":4969,"o":60.94,"t":"2026-10-21T04:00:00Z","v":145201,"vw":60.695668},{"c":62.37,"h":62.68,"l":60.69,"n":4624,"o":60.74,"t":"2026-10-22T04:00:00Z","v":165526,"vw":62.273099}],"volatilityBars":[{"c":61.57,"h":61.87,"l":61.44,"n":194,"o":61.71,"t":"2026-09-22T13:30:00Z","v":20557,"vw":61.674587},{"c":61.765,"h":61.96,"l":61.5725,"n":283,"o":61.78,"t":"2026-09-22T13:45:00Z","v":14136,"vw":61.726047},{"c":61.87,"h":62.02,"l":61.725,"n":213,"o":61.765,"t":"2026-09-22T14:00:00Z","v":10163,"vw":61.891508},{"c":61.65,"h":61.94,"l":61.61,"n":215,"o":61.75,"t":"2026-09-22T14:15:00Z","v":9833,"vw":61.726718},{"c":61.44,"h":61.655,"l":61.31,"n":253,"o":61.65,"t":"2026-09-22T14:30:00Z","v":8086,"vw":61.485174},{"c":61.35,"h":61.46,"l":61.2575,"n":373,"o":61.37,"t":"2026-09-22T14:45:00Z","v":10454,"vw":61.363286},{"c":61.395,"h":61.465,"l":61.32,"n":179,"o":61.37,"t":"2026-09-22T15:00:00Z","v":4927,"vw":61.406129},{"c":61.37,"h":61.46,"l":61.37,"n":309,"o":61.41,"t":"2026-09-22T15:15:00Z","v":13706,"vw":61.427402},{"c":61.395,"h":61.395,"l":61.25,"n":197,"o":61.32,"t":"2026-09-22T15:30:00Z","v":5398,"vw":61.292731},{"c":61.46,"h":61.51,"l":61.385,"n":280,"o":61.43,"t":"2026-09-22T15:45:00Z","v":11625,"vw":61.429204},{"c":61.525,"h":61.58,"l":61.49,"n":75,"o":61.49,"t":"2026-09-22T16:00:00Z","v":2084,"vw":61.543402},{"c":61.53,"h":61.6,"l":61.53,"n":157,"o":61.57,"t":"2026-09-22T16:15:00Z","v":7994,"vw":61.565636},{"c":61.33,"h":61.52,"l":61.32,"n":388,"o":61.5,"t":"2026-09-22T16:30:00Z","v":24614,"vw":61.42683},{"c":61.37,"h":61.425,"l":61.305,"n":131,"o":61.305,"t":"2026-09-22T16:45:00Z","v":14076,"vw":61.34876},{"c":61.55,"h":61.55,"l":61.46,"n":200,"o":61.47,"t":"2026-09-22T17:00:00Z","v":8806,"vw":61.502125},{"c":61.65,"h":61.67,"l":61.51,"n":180,"o":61.51,"t":"2026-09-22T17:15:00Z","v":13275,"vw":61.552189},{"c":61.73,"h":61.73,"l":61.62,"n":337,"o":61.665,"t":"2026-09-22T17:30:00Z","v":18137,"vw":61.672177},{"c":61.77,"h":61.805,"l":61.64,"n":267,"o":61.805,"t":"2026-09-22T17:45:00Z","v":20937,"vw":61.713099},{"c":61.73,"h":61.74,"l":61.69,"n":274,"o":61.72,"t":"2026-09-22T18:00:00Z","v":12023,"vw":61.721866},{"c":61.7,"h":61.7,"l":61.64,"n":180,"o":61.67,"t":"2026-09-22T18:15:00Z","v":4159,"vw":61.675345},{"c":61.66,"h":61.765,"l":61.615,"n":291,"o":61.72,"t":"2026-09-22T18:30:00Z","v":13349,"vw":61.7149},{"c":61.62,"h":61.66,"l":61.601,"n":194,"o":61.655,"t":"2026-09-22T18:45:00Z","v":6147,"vw":61.627857},{"c":61.54,"h":61.62,"l":61.4824,"n":190,"o":61.6,"t":"2026-09-22T19:00:00Z","v":6425,"vw":61.574618},{"c":61.52,"h":61.55,"l":61.47,"n":217,"o":61.53,"t":"2026-09-22T19:15:00Z","v":8048,"vw":61.523256},{"c":61.73,"h":61.78,"l":61.52,"n":540,"o":61.52,"t":"2026-09-22T19:30:00Z","v":31985,"vw":61.667555},{"c":61.15,"h":61.79,"l":61.15,"n":1487,"o":61.76,"t":"2026-09-22T19:45:00Z","v":83639,"vw":61.349044},{"c":61.14,"h":61.22,"l":61.14,"n":23,"o":61.18,"t":"2026-09-22T20:00:00Z","v":104622,"vw":61.14212},{"c":61.125,"h":61.29,"l":60.72,"n":38,"o":61.04,"t":"2026-09-23T13:30:00Z","v":2584,"vw":61.021014},{"c":61.1175,"h":61.1175,"l":60.98,"n":20,"o":60.98,"t":"2026-09-23T13:45:00Z","v":1335,"vw":60.995625},{"c":61.21,"h":61.21,"l":60.84,"n":105,"o":61.03,"t":"2026-09-23T14:00:00Z","v":2541,"vw":61.009571},{"c":61.165,"h":61.3,"l":61.16,"n":135,"o":61.21,"t":"2026-09-23T14:15:00Z","v":4744,"vw":61.214104},{"c":61.17,"h":61.28,"l":61.17,"n":128,"o":61.26,"t":"2026-09-23T14:30:00Z","v":4688,"vw":61.231408},{"c":61.13,"h":61.35,"l":61.12,"n":186,"o":61.23,"t":"2026-09-23T14:45:00Z","v":6473,"vw":61.217432},{"c":61.32,"h":61.32,"l":61.16,"n":135,"o":61.17,"t":"2026-09-23T15:00:00Z","v":2755,"vw":61.203437},{"c":61.12,"h":61.3,"l":61.12,"n":220,"o":61.27,"t":"2026-09-23T15:15:00Z","v":5751,"vw":61.2234},{"c":61.07,"h":61.11,"l":61.03,"n":153,"o":61.11,"t":"2026-09-23T15:30:00Z","v":3565,"vw":61.059153},{"c":61.0475,"h":61.07,"l":61.02,"n":124,"o":61.07,"t":"2026-09-23T15:45:00Z","v":3339,"vw":61.041052},{"c":60.99,"h":61.09,"l":60.97,"n":272,"o":61.08,"t":"2026-09-23T16:00:00Z","v":17241,"vw":61.007729},{"c":61.01,"h":61.02,"l":60.98,"n":204,"o":60.985,"t":"2026-09-23T16:15:00Z","v":8312,"vw":61.000602},{"c":61.15,"h":61.16,"l":61.02,"n":185,"o":61.02,"t":"2026-09-23T16:30:00Z","v":6094,"vw":61.081404},{"c":61.085,"h":61.15,"l":60.95,"n":212,"o":61.15,"t":"2026-09-23T16:45:00Z","v":11044,"vw":61.006065},{"c":61.12,"h":61.12,"l":60.975,"n":223,"o":61.1,"t":"2026-09-23T17:00:00Z","v":6833,"vw":61.040871},{"c":61.23,"h":61.29,"l":61.11,"n":69,"o":61.11,"t":"2026-09-23T17:15:00Z","v":2509,"vw":61.194451},{"c":61.13,"h":61.21,"l":61.0975,"n":141,"o":61.19,"t":"2026-09-23T17:30:00Z","v":4578,"vw":61.163942},{"c":61.21,"h":61.21,"l":61.16,"n":104,"o":61.19,"t":"2026-09-23T17:45:00Z","v":3713,"vw":61.18389},{"c":61.1,"h":61.2,"l":61.1,"n":173,"o":61.2,"t":"2026-09-23T18:00:00Z","v":4470,"vw":61.149814},{"c":61.08,"h":61.12,"l":61.08,"n":136,"o":61.105,"t":"2026-09-23T18:15:00Z","v":2919,"vw":61.099893},{"c":61,"h":61.09,"l":61,"n":252,"o":61.09,"t":"2026-09-23T18:30:00Z","v":9550,"vw":61.047628},{"c":61.045,"h":61.045,"l":60.98,"n":118,"o":60.98,"t":"2026-09-23T18:45:00Z","v":4934,"vw":61.006805},{"c":61.02,"h":61.09,"l":61.01,"n":227,"o":61.07,"t":"2026-09-23T19:00:00Z","v":5367,"vw":61.054711},{"c":60.88,"h":61.03,"l":60.88,"n":289,"o":61.03,"t":"2026-09-23T19:15:00Z","v":8273,"vw":60.974873},{"c":60.925,"h":60.965,"l":60.86,"n":470,"o":60.905,"t":"2026-09-23T19:30:00Z","v":15920,"vw":60.916725},{"c":60.69,"h":60.94,"l":60.69,"n":1305,"o":60.925,"t":"2026-09-23T19:45:00Z","v":44962,"vw":60.812953},{"c":60.69,"h":60.69,"l":60.69,"n":7,"o":60.69,"t":"2026-09-23T20:00:00Z","v":65296,"vw":60.69},{"c":60.975,"h":60.975,"l":60.75,"n":37,"o":60.96,"t":"2026-09-24T13:30:00Z","v":4091,"vw":60.962763},{"c":60.97,"h":60.97,"l":60.97,"n":13,"o":60.97,"t":"2026-09-24T13:45:00Z","v":317,"vw":60.97},{"c":60.94,"h":61.22,"l":60.91,"n":65,"o":61.22,"t":"2026-09-24T14:00:00Z","v":3491,"vw":60.987136},{"c":60.96,"h":61.04,"l":60.905,"n":43,"o":61.04,"t":"2026-09-24T14:15:00Z","v":1373,"vw":60.936429},{"c":60.8,"h":61.02,"l":60.7,"n":117,"o":61,"t":"2026-09-24T14:30:00Z","v":4286,"vw":60.835167},{"c":60.66,"h":60.66,"l":60.62,"n":84,"o":60.64,"t":"2026-09-24T14:45:00Z","v":1807,"vw":60.64},{"c":60.46,"h":60.61,"l":60.45,"n":83,"o":60.61,"t":"2026-09-24T15:00:00Z","v":3553,"vw":60.544023},{"c":60.37,"h":60.38,"l":60.37,"n":11,"o":60.38,"t":"2026-09-24T15:15:00Z","v":305,"vw":60.375556},{"c":60.356,"h":60.51,"l":60.315,"n":256,"o":60.48,"t":"2026-09-24T15:30:00Z","v":9856,"vw":60.434573},{"c":60.34,"h":60.3499,"l":60.3025,"n":78,"o":60.31,"t":"2026-09-24T15:45:00Z","v":1612,"vw":60.324327},{"c":60.485,"h":60.485,"l":60.3003,"n":174,"o":60.3003,"t":"2026-09-24T16:00:00Z","v":4227,"vw":60.351072},{"c":60.69,"h":60.9975,"l":60.54,"n":460,"o":60.54,"t":"2026-09-24T16:15:00Z","v":11441,"vw":60.717676},{"c":60.815,"h":60.99,"l":60.75,"n":205,"o":60.78,"t":"2026-09-24T16:30:00Z","v":9176,"vw":60.90626},{"c":60.78,"h":60.93,"l":60.78,"n":204,"o":60.83,"t":"2026-09-24T16:45:00Z","v":6831,"vw":60.8435},{"c":60.85,"h":60.92,"l":60.725,"n":186,"o":60.765,"t":"2026-09-24T17:00:00Z","v":4311,"vw":60.81592},{"c":60.75,"h":60.85,"l":60.75,"n":59,"o":60.84,"t":"2026-09-24T17:15:00Z","v":1518,"vw":60.82875},{"c":60.73,"h":60.75,"l":60.73,"n":25,"o":60.75,"t":"2026-09-24T17:30:00Z","v":696,"vw":60.745181},{"c":60.82,"h":60.82,"l":60.78,"n":53,"o":60.78,"t":"2026-09-24T17:45:00Z","v":1267,"vw":60.802178},{"c":60.79,"h":60.86,"l":60.77,"n":153,"o":60.86,"t":"2026-09-24T18:00:00Z","v":4975,"vw":60.797072},{"c":60.9,"h":60.9,"l":60.82,"n":137,"o":60.845,"t":"2026-09-24T18:15:00Z","v":3835,"vw":60.858695},{"c":60.8,"h":60.82,"l":60.74,"n":114,"o":60.82,"t":"2026-09-24T18:30:00Z","v":2000,"vw":60.78625},{"c":60.675,"h":60.72,"l":60.67,"n":154,"o":60.7,"t":"2026-09-24T18:45:00Z","v":3258,"vw":60.688808},{"c":60.64,"h":60.78,"l":60.64,"n":213,"o":60.69,"t":"2026-09-24T19:00:00Z","v":6128,"vw":60.73021},{"c":60.77,"h":60.8,"l":60.66,"n":282,"o":60.67,"t":"2026-09-24T19:15:00Z","v":7756,"vw":60.703686},{"c":60.83,"h":60.87,"l":60.75,"n":470,"o":60.76,"t":"2026-09-24T19:30:00Z","v":11437,"vw":60.799847},{"c":60.75,"h":60.96,"l":60.75,"n":1309,"o":60.85,"t":"2026-09-24T19:45:00Z","v":50560,"vw":60.844622},{"c":60.74,"h":60.74,"l":60.74,"n":11,"o":60.74,"t":"2026-09-24T20:00:00Z","v":67229,"vw":60.74},{"c":60.74,"h":60.74,"l":60.74,"n":2,"o":60.74,"t":"2026-09-24T20:30:00Z","v":1000,"vw":60.74},{"c":61.55,"h":61.55,"l":60.785,"n":64,"o":60.85,"t":"2026-09-25T13:30:00Z","v":3012,"vw":60.997185},{"c":61.22,"h":61.22,"l":61.13,"n":22,"o":61.13,"t":"2026-09-25T13:45:00Z","v":588,"vw":61.175},{"c":61.304,"h":61.304,"l":60.885,"n":37,"o":61.09,"t":"2026-09-25T14:00:00Z","v":3965,"vw":61.090237},{"c":61.235,"h":61.49,"l":61.235,"n":67,"o":61.31,"t":"2026-09-25T14:15:00Z","v":2081,"vw":61.309444},{"c":61.2,"h":61.489,"l":61.2,"n":78,"o":61.345,"t":"2026-09-25T14:30:00Z","v":1846,"vw":61.298871},{"c":61.065,"h":61.26,"l":61.065,"n":92,"o":61.25,"t":"2026-09-25T14:45:00Z","v":2139,"vw":61.14875},{"c":61.14,"h":61.27,"l":61.12,"n":119,"o":61.12,"t":"2026-09-25T15:00:00Z","v":4045,"vw":61.172411},{"c":61.12,"h":61.195,"l":61.12,"n":112,"o":61.13,"t":"2026-09-25T15:15:00Z","v":3114,"vw":61.139216},{"c":61.08,"h":61.2,"l":61.05,"n":250,"o":61.18,"t":"2026-09-25T15:30:00Z","v":5610,"vw":61.118207},{"c":61.405,"h":61.405,"l":61.08,"n":208,"o":61.09,"t":"2026-09-25T15:45:00Z","v":6926,"vw":61.220063},{"c":61.67,"h":61.67,"l":61.475,"n":384,"o":61.49,"t":"2026-09-25T16:00:00Z","v":12170,"vw":61.539709},{"c":61.535,"h":61.7,"l":61.51,"n":132,"o":61.7,"t":"2026-09-25T16:15:00Z","v":3134,"vw":61.575072},{"c":61.63,"h":61.63,"l":61.49,"n":122,"o":61.54,"t":"2026-09-25T16:30:00Z","v":4477,"vw":61.53291},{"c":61.525,"h":61.57,"l":61.505,"n":140,"o":61.57,"t":"2026-09-25T16:45:00Z","v":4290,"vw":61.533028},{"c":61.55,"h":61.6,"l":61.55,"n":111,"o":61.57,"t":"2026-09-25T17:00:00Z","v":2613,"vw":61.564836},{"c":61.52,"h":61.58,"l":61.5,"n":87,"o":61.53,"t":"2026-09-25T17:15:00Z","v":2124,"vw":61.543769},{"c":61.365,"h":61.42,"l":61.36,"n":79,"o":61.42,"t":"2026-09-25T17:30:00Z","v":1750,"vw":61.38996},{"c":61.46,"h":61.46,"l":61.385,"n":61,"o":61.385,"t":"2026-09-25T17:45:00Z","v":1104,"vw":61.404},{"c":61.389,"h":61.44,"l":61.335,"n":73,"o":61.44,"t":"2026-09-25T18:00:00Z","v":1807,"vw":61.394024},{"c":61.41,"h":61.42,"l":61.385,"n":89,"o":61.42,"t":"2026-09-25T18:15:00Z","v":2309,"vw":61.402222},{"c":61.39,"h":61.41,"l":61.34,"n":159,"o":61.34,"t":"2026-09-25T18:30:00Z","v":4330,"vw":61.378561},{"c":61.39,"h":61.42,"l":61.35,"n":196,"o":61.35,"t":"2026-09-25T18:45:00Z","v":4404,"vw":61.37205},{"c":61.38,"h":61.41,"l":61.37,"n":94,"o":61.38,"t":"2026-09-25T19:00:00Z","v":2253,"vw":61.381686},{"c":61.34,"h":61.425,"l":61.34,"n":328,"o":61.4,"t":"2026-09-25T19:15:00Z","v":6817,"vw":61.386552},{"c":61.405,"h":61.44,"l":61.24,"n":488,"o":61.3,"t":"2026-09-25T19:30:00Z","v":13324,"vw":61.342807},{"c":61.57,"h":61.59,"l":61.32,"n":1773,"o":61.41,"t":"2026-09-25T19:45:00Z","v":81768,"vw":61.458147},{"c":61.57,"h":61.57,"l":61.55,"n":10,"o":61.55,"t":"2026-09-25T20:00:00Z","v":211543,"vw":61.56951},{"c":60.97,"h":61.535,"l":60.97,"n":108,"o":61.44,"t":"2026-09-28T13:30:00Z","v":6876,"vw":61.399793},{"c":60.85,"h":61.245,"l":60.81,"n":70,"o":61.245,"t":"2026-09-28T13:45:00Z","v":4702,"vw":61.028129},{"c":61.24,"h":61.24,"l":61.005,"n":61,"o":61.005,"t":"2026-09-28T14:00:00Z","v":1675,"vw":61.132917},{"c":61.145,"h":61.145,"l":61.01,"n":26,"o":61.045,"t":"2026-09-28T14:15:00Z","v":710,"vw":61.077857},{"c":60.935,"h":61.165,"l":60.935,"n":33,"o":61.165,"t":"2026-09-28T14:30:00Z","v":698,"vw":61.027},{"c":60.935,"h":61.07,"l":60.86,"n":43,"o":60.935,"t":"2026-09-28T14:45:00Z","v":2097,"vw":60.943832},{"c":60.735,"h":60.875,"l":60.675,"n":201,"o":60.875,"t":"2026-09-28T15:00:00Z","v":5779,"vw":60.793898},{"c":60.78,"h":60.79,"l":60.75,"n":137,"o":60.77,"t":"2026-09-28T15:15:00Z","v":2818,"vw":60.767245},{"c":60.78,"h":60.83,"l":60.76,"n":67,"o":60.83,"t":"2026-09-28T15:30:00Z","v":2555,"vw":60.792255},{"c":60.74,"h":60.825,"l":60.74,"n":46,"o":60.825,"t":"2026-09-28T15:45:00Z","v":869,"vw":60.775},{"c":60.69,"h":60.73,"l":60.69,"n":30,"o":60.73,"t":"2026-09-28T16:00:00Z","v":907,"vw":60.70594},{"c":60.99,"h":61.07,"l":60.72,"n":392,"o":60.73,"t":"2026-09-28T16:15:00Z","v":8709,"vw":60.8698},{"c":60.75,"h":60.92,"l":60.75,"n":50,"o":60.92,"t":"2026-09-28T16:30:00Z","v":1475,"vw":60.821824},{"c":60.795,"h":60.81,"l":60.75,"n":51,"o":60.755,"t":"2026-09-28T16:45:00Z","v":1162,"vw":60.768728},{"c":60.99,"h":61.16,"l":60.815,"n":152,"o":60.815,"t":"2026-09-28T17:00:00Z","v":2551,"vw":60.93},{"c":60.84,"h":60.98,"l":60.84,"n":63,"o":60.98,"t":"2026-09-28T17:15:00Z","v":1686,"vw":60.868752},{"c":60.893,"h":60.91,"l":60.865,"n":71,"o":60.895,"t":"2026-09-28T17:30:00Z","v":1899,"vw":60.885566},{"c":60.89,"h":60.91,"l":60.87,"n":154,"o":60.87,"t":"2026-09-28T17:45:00Z","v":2896,"vw":60.896154},{"c":60.8,"h":60.85,"l":60.8,"n":65,"o":60.85,"t":"2026-09-28T18:00:00Z","v":1585,"vw":60.836932},{"c":60.82,"h":60.83,"l":60.76,"n":125,"o":60.79,"t":"2026-09-28T18:15:00Z","v":3920,"vw":60.792457},{"c":60.82,"h":60.82,"l":60.765,"n":94,"o":60.78,"t":"2026-09-28T18:30:00Z","v":2380,"vw":60.783299},{"c":60.72,"h":60.83,"l":60.72,"n":201,"o":60.79,"t":"2026-09-28T18:45:00Z","v":4215,"vw":60.765067},{"c":60.67,"h":60.79,"l":60.67,"n":106,"o":60.75,"t":"2026-09-28T19:00:00Z","v":2144,"vw":60.703556},{"c":60.625,"h":60.65,"l":60.58,"n":259,"o":60.64,"t":"2026-09-28T19:15:00Z","v":8117,"vw":60.615796},{"c":60.73,"h":60.78,"l":60.62,"n":334,"o":60.62,"t":"2026-09-28T19:30:00Z","v":7100,"vw":60.710048},{"c":60.49,"h":60.7,"l":60.48,"n":1115,"o":60.67,"t":"2026-09-28T19:45:00Z","v":42755,"vw":60.532532},{"c":60.49,"h":60.49,"l":60.49,"n":17,"o":60.49,"t":"2026-09-28T20:00:00Z","v":92999,"vw":60.49},{"c":60.66,"h":60.97,"l":60.31,"n":48,"o":60.55,"t":"2026-09-29T13:30:00Z","v":4608,"vw":60.508582},{"c":60.3385,"h":60.6925,"l":60.29,"n":73,"o":60.685,"t":"2026-09-29T13:45:00Z","v":2549,"vw":60.483264},{"c":60.23,"h":60.41,"l":60.14,"n":101,"o":60.37,"t":"2026-09-29T14:00:00Z","v":4395,"vw":60.308082},{"c":60.15,"h":60.15,"l":60.15,"n":10,"o":60.15,"t":"2026-09-29T14:15:00Z","v":306,"vw":60.15},{"c":60.165,"h":60.23,"l":60.11,"n":89,"o":60.23,"t":"2026-09-29T14:30:00Z","v":1234,"vw":60.181667},{"c":60.175,"h":60.28,"l":60.175,"n":15,"o":60.28,"t":"2026-09-29T14:45:00Z","v":359,"vw":60.21},{"c":59.93,"h":60.18,"l":59.93,"n":70,"o":60.11,"t":"2026-09-29T15:00:00Z","v":2308,"vw":60.01167},{"c":59.84,"h":59.84,"l":59.725,"n":68,"o":59.84,"t":"2026-09-29T15:15:00Z","v":1898,"vw":59.793499},{"c":59.78,"h":59.8,"l":59.68,"n":91,"o":59.8,"t":"2026-09-29T15:30:00Z","v":4427,"vw":59.769454},{"c":59.72,"h":59.77,"l":59.66,"n":65,"o":59.77,"t":"2026-09-29T15:45:00Z","v":1659,"vw":59.707324},{"c":59.61,"h":59.7272,"l":59.54,"n":81,"o":59.7272,"t":"2026-09-29T16:00:00Z","v":1784,"vw":59.644696},{"c":59.555,"h":59.59,"l":59.51,"n":190,"o":59.58,"t":"2026-09-29T16:15:00Z","v":3655,"vw":59.561823},{"c":59.755,"h":59.78,"l":59.59,"n":92,"o":59.59,"t":"2026-09-29T16:30:00Z","v":2384,"vw":59.718602},{"c":59.75,"h":59.81,"l":59.75,"n":58,"o":59.81,"t":"2026-09-29T16:45:00Z","v":1667,"vw":59.785443},{"c":59.72,"h":59.735,"l":59.68,"n":64,"o":59.73,"t":"2026-09-29T17:00:00Z","v":1876,"vw":59.716557},{"c":59.725,"h":59.79,"l":59.64,"n":113,"o":59.66,"t":"2026-09-29T17:15:00Z","v":3541,"vw":59.700613},{"c":59.78,"h":59.78,"l":59.72,"n":49,"o":59.72,"t":"2026-09-29T17:30:00Z","v":812,"vw":59.762},{"c":59.66,"h":59.84,"l":59.66,"n":108,"o":59.79,"t":"2026-09-29T17:45:00Z","v":2048,"vw":59.765455},{"c":59.745,"h":59.75,"l":59.6,"n":201,"o":59.74,"t":"2026-09-29T18:00:00Z","v":5788,"vw":59.693868},{"c":59.81,"h":59.85,"l":59.79,"n":204,"o":59.79,"t":"2026-09-29T18:15:00Z","v":4217,"vw":59.811041},{"c":59.9,"h":59.945,"l":59.82,"n":204,"o":59.84,"t":"2026-09-29T18:30:00Z","v":4158,"vw":59.8682},{"c":59.8425,"h":59.88,"l":59.84,"n":112,"o":59.88,"t":"2026-09-29T18:45:00Z","v":2258,"vw":59.863864},{"c":59.855,"h":59.855,"l":59.82,"n":163,"o":59.855,"t":"2026-09-29T19:00:00Z","v":2571,"vw":59.8425},{"c":59.805,"h":59.85,"l":59.765,"n":274,"o":59.85,"t":"2026-09-29T19:15:00Z","v":11296,"vw":59.80931},{"c":59.9,"h":59.92,"l":59.73,"n":413,"o":59.8,"t":"2026-09-29T19:30:00Z","v":12584,"vw":59.825187},{"c":59.83,"h":59.955,"l":59.83,"n":1395,"o":59.915,"t":"2026-09-29T19:45:00Z","v":54337,"vw":59.892822},{"c":59.83,"h":59.83,"l":59.83,"n":13,"o":59.83,"t":"2026-09-29T20:00:00Z","v":71155,"vw":59.83},{"c":60.045,"h":60.355,"l":59.93,"n":128,"o":59.93,"t":"2026-09-30T13:30:00Z","v":5182,"vw":60.094243},{"c":59.78,"h":60.035,"l":59.66,"n":93,"o":60.035,"t":"2026-09-30T13:45:00Z","v":4544,"vw":59.779802},{"c":59.98,"h":60.1,"l":59.65,"n":149,"o":59.725,"t":"2026-09-30T14:00:00Z","v":4116,"vw":59.914174},{"c":59.91,"h":60.03,"l":59.91,"n":105,"o":59.98,"t":"2026-09-30T14:15:00Z","v":3131,"vw":59.990526},{"c":59.77,"h":59.825,"l":59.67,"n":82,"o":59.825,"t":"2026-09-30T14:30:00Z","v":2582,"vw":59.736923},{"c":59.8,"h":59.85,"l":59.75,"n":59,"o":59.85,"t":"2026-09-30T14:45:00Z","v":1451,"vw":59.770625},{"c":59.7,"h":59.82,"l":59.7,"n":182,"o":59.77,"t":"2026-09-30T15:00:00Z","v":4834,"vw":59.775166},{"c":59.5875,"h":59.68,"l":59.52,"n":125,"o":59.68,"t":"2026-09-30T15:15:00Z","v":5696,"vw":59.575839},{"c":59.44,"h":59.585,"l":59.4,"n":123,"o":59.585,"t":"2026-09-30T15:30:00Z","v":4526,"vw":59.468149},{"c":59.61,"h":59.61,"l":59.44,"n":93,"o":59.44,"t":"2026-09-30T15:45:00Z","v":3428,"vw":59.521506},{"c":59.505,"h":59.65,"l":59.49,"n":130,"o":59.61,"t":"2026-09-30T16:00:00Z","v":4324,"vw":59.577187},{"c":59.3,"h":59.47,"l":59.28,"n":79,"o":59.47,"t":"2026-09-30T16:15:00Z","v":1592,"vw":59.385714},{"c":59.37,"h":59.37,"l":59.26,"n":115,"o":59.29,"t":"2026-09-30T16:30:00Z","v":4717,"vw":59.324624},{"c":59.35,"h":59.35,"l":59.285,"n":79,"o":59.33,"t":"2026-09-30T16:45:00Z","v":2233,"vw":59.314957},{"c":59.41,"h":59.47,"l":59.35,"n":102,"o":59.35,"t":"2026-09-30T17:00:00Z","v":7448,"vw":59.41403},{"c":59.28,"h":59.39,"l":59.235,"n":93,"o":59.39,"t":"2026-09-30T17:15:00Z","v":2479,"vw":59.298185},{"c":59.29,"h":59.29,"l":59.2,"n":84,"o":59.25,"t":"2026-09-30T17:30:00Z","v":2265,"vw":59.238261},{"c":59.27,"h":59.29,"l":59.22,"n":73,"o":59.26,"t":"2026-09-30T17:45:00Z","v":2548,"vw":59.260408},{"c":59.1975,"h":59.25,"l":59.19,"n":65,"o":59.25,"t":"2026-09-30T18:00:00Z","v":1446,"vw":59.2175},{"c":59.23,"h":59.23,"l":59.16,"n":115,"o":59.175,"t":"2026-09-30T18:15:00Z","v":3430,"vw":59.174726},{"c":59.275,"h":59.29,"l":59.255,"n":60,"o":59.255,"t":"2026-09-30T18:30:00Z","v":1763,"vw":59.259231},{"c":59.22,"h":59.28,"l":59.185,"n":89,"o":59.23,"t":"2026-09-30T18:45:00Z","v":1716,"vw":59.23461},{"c":59.315,"h":59.3925,"l":59.23,"n":193,"o":59.245,"t":"2026-09-30T19:00:00Z","v":6540,"vw":59.284181},{"c":59.36,"h":59.415,"l":59.34,"n":226,"o":59.34,"t":"2026-09-30T19:15:00Z","v":7556,"vw":59.367867},{"c":59.52,"h":59.53,"l":59.27,"n":580,"o":59.34,"t":"2026-09-30T19:30:00Z","v":37895,"vw":59.359542},{"c":59.46,"h":59.61,"l":59.45,"n":808,"o":59.54,"t":"2026-09-30T19:45:00Z","v":35625,"vw":59.539246},{"c":59.54,"h":59.54,"l":59.54,"n":17,"o":59.54,"t":"2026-09-30T20:00:00Z","v":106144,"vw":59.54},{"c":58.76,"h":59.345,"l":58.745,"n":68,"o":59.08,"t":"2026-10-01T13:30:00Z","v":3977,"vw":59.028762},{"c":58.86,"h":59.04,"l":58.76,"n":67,"o":58.76,"t":"2026-10-01T13:45:00Z","v":2869,"vw":58.800796},{"c":58.6825,"h":58.805,"l":58.52,"n":118,"o":58.805,"t":"2026-10-01T14:00:00Z","v":4113,"vw":58.646945},{"c":58.63,"h":58.79,"l":58.63,"n":169,"o":58.74,"t":"2026-10-01T14:15:00Z","v":6815,"vw":58.692595},{"c":58.94,"h":58.94,"l":58.63,"n":101,"o":58.71,"t":"2026-10-01T14:30:00Z","v":2851,"vw":58.771628},{"c":58.97,"h":58.98,"l":58.74,"n":217,"o":58.85,"t":"2026-10-01T14:45:00Z","v":6310,"vw":58.880604},{"c":58.815,"h":58.94,"l":58.785,"n":289,"o":58.94,"t":"2026-10-01T15:00:00Z","v":9111,"vw":58.856845},{"c":58.885,"h":58.915,"l":58.7931,"n":179,"o":58.845,"t":"2026-10-01T15:15:00Z","v":6953,"vw":58.848439},{"c":59.015,"h":59.015,"l":58.76,"n":89,"o":58.8,"t":"2026-10-01T15:30:00Z","v":2469,"vw":58.863748},{"c":59.16,"h":59.16,"l":59.03,"n":88,"o":59.03,"t":"2026-10-01T15:45:00Z","v":2345,"vw":59.13718},{"c":59.46,"h":59.48,"l":59.335,"n":55,"o":59.335,"t":"2026-10-01T16:00:00Z","v":1392,"vw":59.398521},{"c":59.7099,"h":59.7099,"l":59.54,"n":101,"o":59.54,"t":"2026-10-01T16:15:00Z","v":3128,"vw":59.618951},{"c":59.665,"h":59.67,"l":59.65,"n":35,"o":59.65,"t":"2026-10-01T16:30:00Z","v":752,"vw":59.663172},{"c":59.56,"h":59.62,"l":59.55,"n":39,"o":59.62,"t":"2026-10-01T16:45:00Z","v":908,"vw":59.565502},{"c":59.78,"h":59.78,"l":59.67,"n":63,"o":59.7,"t":"2026-10-01T17:00:00Z","v":1840,"vw":59.713647},{"c":59.75,"h":59.83,"l":59.68,"n":136,"o":59.68,"t":"2026-10-01T17:15:00Z","v":2484,"vw":59.753057},{"c":59.79,"h":59.82,"l":59.72,"n":102,"o":59.78,"t":"2026-10-01T17:30:00Z","v":2439,"vw":59.778636},{"c":59.68,"h":59.85,"l":59.68,"n":59,"o":59.83,"t":"2026-10-01T17:45:00Z","v":1373,"vw":59.768557},{"c":59.5575,"h":59.58,"l":59.555,"n":32,"o":59.58,"t":"2026-10-01T18:00:00Z","v":748,"vw":59.5645},{"c":59.665,"h":59.665,"l":59.63,"n":30,"o":59.63,"t":"2026-10-01T18:15:00Z","v":749,"vw":59.646493},{"c":59.68,"h":59.73,"l":59.635,"n":143,"o":59.635,"t":"2026-10-01T18:30:00Z","v":3837,"vw":59.683596},{"c":59.675,"h":59.68,"l":59.64,"n":83,"o":59.65,"t":"2026-10-01T18:45:00Z","v":2164,"vw":59.653049},{"c":59.63,"h":59.66,"l":59.63,"n":113,"o":59.655,"t":"2026-10-01T19:00:00Z","v":2724,"vw":59.645909},{"c":59.79,"h":59.79,"l":59.63,"n":186,"o":59.63,"t":"2026-10-01T19:15:00Z","v":5145,"vw":59.670074},{"c":59.81,"h":59.86,"l":59.67,"n":216,"o":59.8,"t":"2026-10-01T19:30:00Z","v":7487,"vw":59.743467},{"c":59.93,"h":60.07,"l":59.78,"n":1128,"o":59.85,"t":"2026-10-01T19:45:00Z","v":52547,"vw":59.905686},{"c":59.93,"h":59.93,"l":59.93,"n":16,"o":59.93,"t":"2026-10-01T20:00:00Z","v":71087,"vw":59.93},{"c":60.97,"h":61.185,"l":60.28,"n":162,"o":60.28,"t":"2026-10-02T13:30:00Z","v":10461,"vw":60.838756},{"c":60.8,"h":61.26,"l":60.8,"n":245,"o":60.94,"t":"2026-10-02T13:45:00Z","v":7430,"vw":61.004146},{"c":60.915,"h":61,"l":60.79,"n":224,"o":60.79,"t":"2026-10-02T14:00:00Z","v":7234,"vw":60.948247},{"c":61.055,"h":61.2,"l":60.97,"n":214,"o":60.98,"t":"2026-10-02T14:15:00Z","v":5385,"vw":61.05925},{"c":61.02,"h":61.05,"l":60.81,"n":149,"o":60.9,"t":"2026-10-02T14:30:00Z","v":3946,"vw":60.91579},{"c":60.96,"h":61.05,"l":60.96,"n":142,"o":61.025,"t":"2026-10-02T14:45:00Z","v":4053,"vw":61.019371},{"c":60.66,"h":60.955,"l":60.655,"n":312,"o":60.955,"t":"2026-10-02T15:00:00Z","v":9574,"vw":60.822659},{"c":60.69,"h":60.69,"l":60.46,"n":174,"o":60.635,"t":"2026-10-02T15:15:00Z","v":5456,"vw":60.58069},{"c":60.605,"h":60.72,"l":60.59,"n":270,"o":60.64,"t":"2026-10-02T15:30:00Z","v":8184,"vw":60.676503},{"c":60.605,"h":60.63,"l":60.54,"n":189,"o":60.58,"t":"2026-10-02T15:45:00Z","v":4362,"vw":60.580556},{"c":60.47,"h":60.585,"l":60.38,"n":222,"o":60.585,"t":"2026-10-02T16:00:00Z","v":5029,"vw":60.476228},{"c":60.47,"h":60.525,"l":60.44,"n":133,"o":60.46,"t":"2026-10-02T16:15:00Z","v":4418,"vw":60.460279},{"c":60.395,"h":60.47,"l":60.395,"n":244,"o":60.44,"t":"2026-10-02T16:30:00Z","v":8588,"vw":60.441067},{"c":60.51,"h":60.525,"l":60.4,"n":243,"o":60.42,"t":"2026-10-02T16:45:00Z","v":4196,"vw":60.468923},{"c":60.5,"h":60.58,"l":60.5,"n":94,"o":60.55,"t":"2026-10-02T17:00:00Z","v":2252,"vw":60.540902},{"c":60.36,"h":60.505,"l":60.355,"n":140,"o":60.495,"t":"2026-10-02T17:15:00Z","v":4130,"vw":60.397568},{"c":60.43,"h":60.49,"l":60.39,"n":113,"o":60.39,"t":"2026-10-02T17:30:00Z","v":3081,"vw":60.452322},{"c":60.44,"h":60.46,"l":60.38,"n":119,"o":60.46,"t":"2026-10-02T17:45:00Z","v":3051,"vw":60.416765},{"c":60.48,"h":60.48,"l":60.44,"n":124,"o":60.45,"t":"2026-10-02T18:00:00Z","v":3166,"vw":60.456446},{"c":60.45,"h":60.455,"l":60.37,"n":245,"o":60.455,"t":"2026-10-02T18:15:00Z","v":6756,"vw":60.431027},{"c":60.54,"h":60.55,"l":60.425,"n":162,"o":60.45,"t":"2026-10-02T18:30:00Z","v":4346,"vw":60.489934},{"c":60.55,"h":60.57,"l":60.53,"n":201,"o":60.55,"t":"2026-10-02T18:45:00Z","v":5467,"vw":60.551681},{"c":60.675,"h":60.675,"l":60.57,"n":271,"o":60.57,"t":"2026-10-02T19:00:00Z","v":6756,"vw":60.636316},{"c":60.72,"h":60.77,"l":60.65,"n":271,"o":60.675,"t":"2026-10-02T19:15:00Z","v":9505,"vw":60.717033},{"c":60.82,"h":60.83,"l":60.71,"n":447,"o":60.74,"t":"2026-10-02T19:30:00Z","v":14460,"vw":60.767513},{"c":60.69,"h":60.86,"l":60.61,"n":1200,"o":60.83,"t":"2026-10-02T19:45:00Z","v":44134,"vw":60.718941},{"c":60.69,"h":60.69,"l":60.69,"n":15,"o":60.69,"t":"2026-10-02T20:00:00Z","v":65153,"vw":60.69},{"c":60.22,"h":60.65,"l":59.89,"n":47,"o":60.65,"t":"2026-10-05T13:30:00Z","v":1935,"vw":60.295839},{"c":60.11,"h":60.19,"l":59.92,"n":134,"o":60.025,"t":"2026-10-05T13:45:00Z","v":4333,"vw":59.996882},{"c":60.32,"h":60.32,"l":59.98,"n":56,"o":59.98,"t":"2026-10-05T14:00:00Z","v":1857,"vw":60.131425},{"c":60.43,"h":60.59,"l":60.29,"n":112,"o":60.29,"t":"2026-10-05T14:15:00Z","v":2777,"vw":60.507573},{"c":60.38,"h":60.495,"l":60.38,"n":86,"o":60.42,"t":"2026-10-05T14:30:00Z","v":3960,"vw":60.449994},{"c":60.3501,"h":60.43,"l":60.31,"n":101,"o":60.31,"t":"2026-10-05T14:45:00Z","v":3376,"vw":60.382534},{"c":60.395,"h":60.4364,"l":60.34,"n":65,"o":60.34,"t":"2026-10-05T15:00:00Z","v":2182,"vw":60.426083},{"c":60.27,"h":60.36,"l":60.27,"n":60,"o":60.35,"t":"2026-10-05T15:15:00Z","v":1906,"vw":60.311277},{"c":60.36,"h":60.36,"l":60.36,"n":32,"o":60.36,"t":"2026-10-05T15:30:00Z","v":668,"vw":60.36},{"c":60.42,"h":60.42,"l":60.32,"n":79,"o":60.39,"t":"2026-10-05T15:45:00Z","v":1437,"vw":60.377013},{"c":60.49,"h":60.49,"l":60.375,"n":116,"o":60.41,"t":"2026-10-05T16:00:00Z","v":2978,"vw":60.407857},{"c":60.45,"h":60.55,"l":60.45,"n":126,"o":60.47,"t":"2026-10-05T16:15:00Z","v":3957,"vw":60.518213},{"c":60.525,"h":60.535,"l":60.4,"n":194,"o":60.41,"t":"2026-10-05T16:30:00Z","v":10480,"vw":60.433388},{"c":60.52,"h":60.55,"l":60.5,"n":119,"o":60.53,"t":"2026-10-05T16:45:00Z","v":7589,"vw":60.536442},{"c":60.47,"h":60.52,"l":60.47,"n":50,"o":60.52,"t":"2026-10-05T17:00:00Z","v":1303,"vw":60.49},{"c":60.435,"h":60.48,"l":60.43,"n":64,"o":60.43,"t":"2026-10-05T17:15:00Z","v":1247,"vw":60.448973},{"c":60.5,"h":60.51,"l":60.455,"n":72,"o":60.455,"t":"2026-10-05T17:30:00Z","v":2208,"vw":60.487481},{"c":60.36,"h":60.47,"l":60.36,"n":121,"o":60.47,"t":"2026-10-05T17:45:00Z","v":3118,"vw":60.398519},{"c":60.34,"h":60.42,"l":60.315,"n":189,"o":60.385,"t":"2026-10-05T18:00:00Z","v":6785,"vw":60.364805},{"c":60.32,"h":60.41,"l":60.315,"n":179,"o":60.33,"t":"2026-10-05T18:15:00Z","v":8017,"vw":60.388925},{"c":60.34,"h":60.34,"l":60.325,"n":38,"o":60.33,"t":"2026-10-05T18:30:00Z","v":928,"vw":60.327857},{"c":60.42,"h":60.42,"l":60.295,"n":136,"o":60.31,"t":"2026-10-05T18:45:00Z","v":3693,"vw":60.357742},{"c":60.69,"h":60.7,"l":60.445,"n":231,"o":60.445,"t":"2026-10-05T19:00:00Z","v":6586,"vw":60.572306},{"c":60.545,"h":60.67,"l":60.52,"n":228,"o":60.67,"t":"2026-10-05T19:15:00Z","v":6435,"vw":60.560014},{"c":60.42,"h":60.58,"l":60.41,"n":312,"o":60.57,"t":"2026-10-05T19:30:00Z","v":9321,"vw":60.489749},{"c":60.13,"h":60.41,"l":60.07,"n":1373,"o":60.41,"t":"2026-10-05T19:45:00Z","v":52590,"vw":60.135956},{"c":60.13,"h":60.17,"l":60.13,"n":29,"o":60.17,"t":"2026-10-05T20:00:00Z","v":123732,"vw":60.130067},{"c":60.34,"h":60.34,"l":60.18,"n":30,"o":60.18,"t":"2026-10-06T13:30:00Z","v":2983,"vw":60.188922},{"c":60.315,"h":60.315,"l":60.245,"n":40,"o":60.245,"t":"2026-10-06T13:45:00Z","v":4213,"vw":60.246757},{"c":60.42,"h":60.51,"l":60.305,"n":70,"o":60.305,"t":"2026-10-06T14:00:00Z","v":4358,"vw":60.422595},{"c":60.17,"h":60.29,"l":60.17,"n":93,"o":60.29,"t":"2026-10-06T14:15:00Z","v":2113,"vw":60.228125},{"c":60.08,"h":60.11,"l":59.9725,"n":59,"o":59.9725,"t":"2026-10-06T14:30:00Z","v":2605,"vw":60.069048},{"c":60.09,"h":60.12,"l":60,"n":153,"o":60.05,"t":"2026-10-06T14:45:00Z","v":7486,"vw":60.067246},{"c":60.25,"h":60.25,"l":60.14,"n":101,"o":60.14,"t":"2026-10-06T15:00:00Z","v":2383,"vw":60.207005},{"c":60.295,"h":60.33,"l":60.295,"n":51,"o":60.33,"t":"2026-10-06T15:15:00Z","v":1858,"vw":60.304137},{"c":60.255,"h":60.27,"l":60.21,"n":73,"o":60.27,"t":"2026-10-06T15:30:00Z","v":1889,"vw":60.242083},{"c":60.125,"h":60.255,"l":60.125,"n":42,"o":60.255,"t":"2026-10-06T15:45:00Z","v":1537,"vw":60.195909},{"c":60.075,"h":60.095,"l":60.03,"n":52,"o":60.095,"t":"2026-10-06T16:00:00Z","v":2410,"vw":60.076002},{"c":59.98,"h":60.03,"l":59.98,"n":41,"o":60.03,"t":"2026-10-06T16:15:00Z","v":1242,"vw":60.019375},{"c":59.95,"h":59.95,"l":59.9,"n":131,"o":59.94,"t":"2026-10-06T16:30:00Z","v":9362,"vw":59.925813},{"c":59.83,"h":59.97,"l":59.8,"n":74,"o":59.97,"t":"2026-10-06T16:45:00Z","v":2517,"vw":59.859172},{"c":59.83,"h":59.865,"l":59.75,"n":102,"o":59.81,"t":"2026-10-06T17:00:00Z","v":2846,"vw":59.817308},{"c":59.75,"h":59.8,"l":59.745,"n":58,"o":59.8,"t":"2026-10-06T17:15:00Z","v":1517,"vw":59.775058},{"c":59.69,"h":59.73,"l":59.645,"n":34,"o":59.7,"t":"2026-10-06T17:30:00Z","v":1871,"vw":59.678465},{"c":59.79,"h":59.79,"l":59.75,"n":35,"o":59.75,"t":"2026-10-06T17:45:00Z","v":802,"vw":59.7725},{"c":59.7,"h":59.79,"l":59.7,"n":40,"o":59.79,"t":"2026-10-06T18:00:00Z","v":846,"vw":59.735},{"c":59.67,"h":59.74,"l":59.66,"n":82,"o":59.74,"t":"2026-10-06T18:15:00Z","v":1868,"vw":59.678821},{"c":59.69,"h":59.71,"l":59.66,"n":86,"o":59.675,"t":"2026-10-06T18:30:00Z","v":2885,"vw":59.6776},{"c":59.72,"h":59.72,"l":59.625,"n":82,"o":59.68,"t":"2026-10-06T18:45:00Z","v":1737,"vw":59.6545},{"c":59.755,"h":59.76,"l":59.72,"n":146,"o":59.72,"t":"2026-10-06T19:00:00Z","v":2686,"vw":59.738419},{"c":59.835,"h":59.835,"l":59.73,"n":225,"o":59.77,"t":"2026-10-06T19:15:00Z","v":4547,"vw":59.765489},{"c":59.64,"h":59.835,"l":59.64,"n":410,"o":59.835,"t":"2026-10-06T19:30:00Z","v":11046,"vw":59.72841},{"c":59.58,"h":59.775,"l":59.58,"n":717,"o":59.63,"t":"2026-10-06T19:45:00Z","v":26225,"vw":59.646644},{"c":59.58,"h":59.58,"l":59.58,"n":19,"o":59.58,"t":"2026-10-06T20:00:00Z","v":77061,"vw":59.58},{"c":59.015,"h":59.29,"l":58.93,"n":163,"o":59.28,"t":"2026-10-07T13:30:00Z","v":10137,"vw":59.100733},{"c":58.98,"h":59.11,"l":58.82,"n":174,"o":59.11,"t":"2026-10-07T13:45:00Z","v":7119,"vw":58.936252},{"c":58.83,"h":59.085,"l":58.83,"n":91,"o":59.05,"t":"2026-10-07T14:00:00Z","v":4587,"vw":58.971998},{"c":58.73,"h":58.93,"l":58.73,"n":134,"o":58.78,"t":"2026-10-07T14:15:00Z","v":4537,"vw":58.827708},{"c":58.89,"h":58.95,"l":58.74,"n":107,"o":58.79,"t":"2026-10-07T14:30:00Z","v":3739,"vw":58.803956},{"c":58.78,"h":58.95,"l":58.74,"n":159,"o":58.95,"t":"2026-10-07T14:45:00Z","v":4838,"vw":58.803},{"c":58.93,"h":58.93,"l":58.68,"n":257,"o":58.73,"t":"2026-10-07T15:00:00Z","v":6622,"vw":58.81125},{"c":58.9,"h":58.93,"l":58.82,"n":113,"o":58.93,"t":"2026-10-07T15:15:00Z","v":3507,"vw":58.862897},{"c":58.88,"h":59.01,"l":58.875,"n":126,"o":58.89,"t":"2026-10-07T15:30:00Z","v":6255,"vw":58.910999},{"c":59,"h":59,"l":58.86,"n":149,"o":58.91,"t":"2026-10-07T15:45:00Z","v":3750,"vw":58.895962},{"c":59.08,"h":59.08,"l":58.96,"n":96,"o":58.97,"t":"2026-10-07T16:00:00Z","v":3606,"vw":59.007512},{"c":59.095,"h":59.13,"l":59.02,"n":156,"o":59.05,"t":"2026-10-07T16:15:00Z","v":5800,"vw":59.067317},{"c":59.23,"h":59.27,"l":59.11,"n":150,"o":59.12,"t":"2026-10-07T16:30:00Z","v":5238,"vw":59.153228},{"c":59.31,"h":59.32,"l":59.24,"n":127,"o":59.27,"t":"2026-10-07T16:45:00Z","v":3806,"vw":59.27775},{"c":59.5,"h":59.5,"l":59.27,"n":117,"o":59.3,"t":"2026-10-07T17:00:00Z","v":4092,"vw":59.372857},{"c":59.485,"h":59.55,"l":59.415,"n":104,"o":59.415,"t":"2026-10-07T17:15:00Z","v":4858,"vw":59.512121},{"c":59.39,"h":59.52,"l":59.3267,"n":146,"o":59.46,"t":"2026-10-07T17:30:00Z","v":5397,"vw":59.408294},{"c":59.33,"h":59.53,"l":59.33,"n":130,"o":59.44,"t":"2026-10-07T17:45:00Z","v":3560,"vw":59.410263},{"c":59.379,"h":59.42,"l":59.32,"n":114,"o":59.33,"t":"2026-10-07T18:00:00Z","v":4062,"vw":59.35832},{"c":59.4,"h":59.43,"l":59.37,"n":110,"o":59.38,"t":"2026-10-07T18:15:00Z","v":5785,"vw":59.388841},{"c":59.315,"h":59.4,"l":59.27,"n":210,"o":59.375,"t":"2026-10-07T18:30:00Z","v":11574,"vw":59.303522},{"c":59.309,"h":59.35,"l":59.28,"n":146,"o":59.315,"t":"2026-10-07T18:45:00Z","v":4813,"vw":59.31437},{"c":59.28,"h":59.33,"l":59.26,"n":242,"o":59.33,"t":"2026-10-07T19:00:00Z","v":10721,"vw":59.284601},{"c":59.31,"h":59.31,"l":59.195,"n":354,"o":59.22,"t":"2026-10-07T19:15:00Z","v":7888,"vw":59.240714},{"c":59.29,"h":59.33,"l":59.23,"n":459,"o":59.31,"t":"2026-10-07T19:30:00Z","v":17986,"vw":59.27276},{"c":59.22,"h":59.33,"l":59.135,"n":1396,"o":59.29,"t":"2026-10-07T19:45:00Z","v":81250,"vw":59.250064},{"c":59.22,"h":59.22,"l":59.22,"n":16,"o":59.22,"t":"2026-10-07T20:00:00Z","v":71703,"vw":59.22},{"c":59.14,"h":59.14,"l":59.14,"n":3,"o":59.14,"t":"2026-10-08T08:00:00Z","v":252,"vw":59.14},{"c":59.01,"h":59.03,"l":58.96,"n":35,"o":58.96,"t":"2026-10-08T13:30:00Z","v":3036,"vw":58.967164},{"c":59.18,"h":59.27,"l":59.18,"n":42,"o":59.22,"t":"2026-10-08T13:45:00Z","v":1596,"vw":59.216374},{"c":59.045,"h":59.175,"l":59.045,"n":31,"o":59.175,"t":"2026-10-08T14:00:00Z","v":1309,"vw":59.088868},{"c":58.865,"h":59.06,"l":58.865,"n":54,"o":59.06,"t":"2026-10-08T14:15:00Z","v":2984,"vw":59.01841},{"c":58.915,"h":59,"l":58.915,"n":46,"o":59,"t":"2026-10-08T14:30:00Z","v":1359,"vw":58.975556},{"c":58.75,"h":59.02,"l":58.75,"n":76,"o":58.8935,"t":"2026-10-08T14:45:00Z","v":3519,"vw":58.902261},{"c":58.65,"h":58.74,"l":58.65,"n":61,"o":58.73,"t":"2026-10-08T15:00:00Z","v":1665,"vw":58.714},{"c":58.68,"h":58.7,"l":58.57,"n":134,"o":58.63,"t":"2026-10-08T15:15:00Z","v":5285,"vw":58.650079},{"c":58.88,"h":58.88,"l":58.745,"n":130,"o":58.745,"t":"2026-10-08T15:30:00Z","v":3194,"vw":58.791368},{"c":58.88,"h":58.92,"l":58.88,"n":33,"o":58.92,"t":"2026-10-08T15:45:00Z","v":992,"vw":58.89},{"c":58.9,"h":58.9,"l":58.84,"n":29,"o":58.84,"t":"2026-10-08T16:00:00Z","v":595,"vw":58.86},{"c":59.11,"h":59.26,"l":58.96,"n":190,"o":58.97,"t":"2026-10-08T16:15:00Z","v":5959,"vw":59.101429},{"c":59.13,"h":59.16,"l":59.08,"n":95,"o":59.13,"t":"2026-10-08T16:30:00Z","v":2847,"vw":59.131302},{"c":59.34,"h":59.34,"l":59.11,"n":175,"o":59.11,"t":"2026-10-08T16:45:00Z","v":5974,"vw":59.18275},{"c":59.37,"h":59.415,"l":59.23,"n":311,"o":59.3,"t":"2026-10-08T17:00:00Z","v":9091,"vw":59.334769},{"c":59.56,"h":59.675,"l":59.31,"n":368,"o":59.34,"t":"2026-10-08T17:15:00Z","v":9869,"vw":59.456054},{"c":59.505,"h":59.53,"l":59.405,"n":260,"o":59.5,"t":"2026-10-08T17:30:00Z","v":11315,"vw":59.483952},{"c":59.57,"h":59.57,"l":59.355,"n":166,"o":59.51,"t":"2026-10-08T17:45:00Z","v":6521,"vw":59.453742},{"c":59.56,"h":59.645,"l":59.53,"n":130,"o":59.575,"t":"2026-10-08T18:00:00Z","v":3888,"vw":59.578044},{"c":59.45,"h":59.575,"l":59.42,"n":115,"o":59.535,"t":"2026-10-08T18:15:00Z","v":2883,"vw":59.477422},{"c":59.37,"h":59.47,"l":59.37,"n":232,"o":59.4,"t":"2026-10-08T18:30:00Z","v":8089,"vw":59.432593},{"c":59.38,"h":59.42,"l":59.38,"n":72,"o":59.42,"t":"2026-10-08T18:45:00Z","v":1235,"vw":59.405},{"c":59.4,"h":59.4075,"l":59.36,"n":116,"o":59.4,"t":"2026-10-08T19:00:00Z","v":3483,"vw":59.397594},{"c":59.27,"h":59.44,"l":59.27,"n":345,"o":59.385,"t":"2026-10-08T19:15:00Z","v":11207,"vw":59.35566},{"c":59.28,"h":59.32,"l":59.11,"n":554,"o":59.25,"t":"2026-10-08T19:30:00Z","v":27517,"vw":59.212476},{"c":59.105,"h":59.37,"l":59.08,"n":1561,"o":59.26,"t":"2026-10-08T19:45:00Z","v":92530,"vw":59.19167},{"c":59.1,"h":59.1,"l":59.1,"n":18,"o":59.1,"t":"2026-10-08T20:00:00Z","v":91383,"vw":59.1},{"c":58.34,"h":59.1,"l":58.34,"n":232,"o":59.1,"t":"2026-10-09T13:30:00Z","v":29120,"vw":58.606806},{"c":58.42,"h":58.55,"l":58.225,"n":153,"o":58.35,"t":"2026-10-09T13:45:00Z","v":7683,"vw":58.328417},{"c":58.55,"h":58.58,"l":58.455,"n":241,"o":58.52,"t":"2026-10-09T14:00:00Z","v":8107,"vw":58.500401},{"c":58.4501,"h":58.66,"l":58.4501,"n":120,"o":58.555,"t":"2026-10-09T14:15:00Z","v":6315,"vw":58.548776},{"c":58.42,"h":58.47,"l":58.375,"n":144,"o":58.405,"t":"2026-10-09T14:30:00Z","v":7144,"vw":58.405076},{"c":58.425,"h":58.5,"l":58.425,"n":77,"o":58.46,"t":"2026-10-09T14:45:00Z","v":2387,"vw":58.470454},{"c":58.44,"h":58.5,"l":58.375,"n":177,"o":58.445,"t":"2026-10-09T15:00:00Z","v":5735,"vw":58.446},{"c":58.265,"h":58.43,"l":58.21,"n":150,"o":58.43,"t":"2026-10-09T15:15:00Z","v":4952,"vw":58.339676},{"c":58.29,"h":58.31,"l":58.22,"n":121,"o":58.26,"t":"2026-10-09T15:30:00Z","v":4088,"vw":58.264201},{"c":58.26,"h":58.315,"l":58.26,"n":84,"o":58.315,"t":"2026-10-09T15:45:00Z","v":2995,"vw":58.297031},{"c":58.245,"h":58.295,"l":58.23,"n":92,"o":58.295,"t":"2026-10-09T16:00:00Z","v":3495,"vw":58.254445},{"c":58.23,"h":58.37,"l":58.23,"n":97,"o":58.31,"t":"2026-10-09T16:15:00Z","v":3520,"vw":58.312709},{"c":58.35,"h":58.35,"l":58.26,"n":61,"o":58.26,"t":"2026-10-09T16:30:00Z","v":2539,"vw":58.301137},{"c":58.29,"h":58.29,"l":58.27,"n":35,"o":58.27,"t":"2026-10-09T16:45:00Z","v":505,"vw":58.28},{"c":58.18,"h":58.23,"l":58.155,"n":102,"o":58.23,"t":"2026-10-09T17:00:00Z","v":1758,"vw":58.190583},{"c":58.16,"h":58.22,"l":58.14,"n":149,"o":58.2,"t":"2026-10-09T17:15:00Z","v":4888,"vw":58.175454},{"c":58.26,"h":58.27,"l":58.1341,"n":126,"o":58.2,"t":"2026-10-09T17:30:00Z","v":3479,"vw":58.205262},{"c":58.215,"h":58.27,"l":58.215,"n":67,"o":58.27,"t":"2026-10-09T17:45:00Z","v":1594,"vw":58.2325},{"c":58.12,"h":58.27,"l":58.11,"n":163,"o":58.205,"t":"2026-10-09T18:00:00Z","v":5540,"vw":58.19},{"c":58.11,"h":58.12,"l":58.09,"n":41,"o":58.09,"t":"2026-10-09T18:15:00Z","v":1363,"vw":58.10162},{"c":58.215,"h":58.215,"l":58.14,"n":97,"o":58.14,"t":"2026-10-09T18:30:00Z","v":2986,"vw":58.168611},{"c":58.48,"h":58.56,"l":58.19,"n":499,"o":58.19,"t":"2026-10-09T18:45:00Z","v":28618,"vw":58.364087},{"c":58.42,"h":58.48,"l":58.42,"n":114,"o":58.46,"t":"2026-10-09T19:00:00Z","v":2333,"vw":58.447353},{"c":58.33,"h":58.38,"l":58.31,"n":231,"o":58.36,"t":"2026-10-09T19:15:00Z","v":6202,"vw":58.337678},{"c":58.54,"h":58.61,"l":58.33,"n":759,"o":58.33,"t":"2026-10-09T19:30:00Z","v":46299,"vw":58.501347},{"c":58.64,"h":58.64,"l":58.49,"n":922,"o":58.545,"t":"2026-10-09T19:45:00Z","v":44693,"vw":58.568236},{"c":58.63,"h":58.63,"l":58.63,"n":7,"o":58.63,"t":"2026-10-09T20:00:00Z","v":61373,"vw":58.63},{"c":58.82,"h":58.9,"l":58.69,"n":21,"o":58.69,"t":"2026-10-12T13:30:00Z","v":2186,"vw":58.789841},{"c":58.84,"h":58.99,"l":58.79,"n":84,"o":58.8,"t":"2026-10-12T13:45:00Z","v":3447,"vw":58.844045},{"c":58.88,"h":58.9498,"l":58.795,"n":112,"o":58.87,"t":"2026-10-12T14:00:00Z","v":4829,"vw":58.872843},{"c":58.86,"h":58.925,"l":58.785,"n":90,"o":58.8201,"t":"2026-10-12T14:15:00Z","v":3309,"vw":58.822929},{"c":58.92,"h":58.92,"l":58.79,"n":131,"o":58.89,"t":"2026-10-12T14:30:00Z","v":7206,"vw":58.858143},{"c":59.04,"h":59.08,"l":58.965,"n":111,"o":58.965,"t":"2026-10-12T14:45:00Z","v":3659,"vw":59.013936},{"c":59.06,"h":59.07,"l":58.98,"n":148,"o":59.04,"t":"2026-10-12T15:00:00Z","v":3342,"vw":59.039159},{"c":59.13,"h":59.13,"l":59.1,"n":54,"o":59.1,"t":"2026-10-12T15:15:00Z","v":1296,"vw":59.121667},{"c":59.23,"h":59.23,"l":59.16,"n":60,"o":59.1661,"t":"2026-10-12T15:30:00Z","v":1370,"vw":59.180272},{"c":59.24,"h":59.24,"l":59.21,"n":16,"o":59.21,"t":"2026-10-12T15:45:00Z","v":454,"vw":59.225},{"c":59.28,"h":59.3,"l":59.24,"n":84,"o":59.24,"t":"2026-10-12T16:00:00Z","v":2150,"vw":59.263077},{"c":59.39,"h":59.4,"l":59.3,"n":124,"o":59.3,"t":"2026-10-12T16:15:00Z","v":3840,"vw":59.358337},{"c":59.455,"h":59.51,"l":59.405,"n":131,"o":59.42,"t":"2026-10-12T16:30:00Z","v":3575,"vw":59.472226},{"c":59.44,"h":59.47,"l":59.44,"n":94,"o":59.46,"t":"2026-10-12T16:45:00Z","v":1995,"vw":59.46},{"c":59.51,"h":59.51,"l":59.435,"n":73,"o":59.435,"t":"2026-10-12T17:00:00Z","v":1371,"vw":59.478333},{"c":59.56,"h":59.59,"l":59.53,"n":184,"o":59.53,"t":"2026-10-12T17:15:00Z","v":5048,"vw":59.55873},{"c":59.53,"h":59.53,"l":59.49,"n":76,"o":59.51,"t":"2026-10-12T17:30:00Z","v":1598,"vw":59.510658},{"c":59.55,"h":59.56,"l":59.51,"n":78,"o":59.53,"t":"2026-10-12T17:45:00Z","v":2455,"vw":59.55125},{"c":59.56,"h":59.59,"l":59.545,"n":202,"o":59.57,"t":"2026-10-12T18:00:00Z","v":7819,"vw":59.566295},{"c":59.63,"h":59.63,"l":59.56,"n":162,"o":59.56,"t":"2026-10-12T18:15:00Z","v":3409,"vw":59.592237},{"c":59.64,"h":59.64,"l":59.6,"n":107,"o":59.64,"t":"2026-10-12T18:30:00Z","v":3344,"vw":59.633859},{"c":59.7,"h":59.78,"l":59.64,"n":243,"o":59.64,"t":"2026-10-12T18:45:00Z","v":5934,"vw":59.705466},{"c":59.69,"h":59.71,"l":59.67,"n":86,"o":59.67,"t":"2026-10-12T19:00:00Z","v":1430,"vw":59.696508},{"c":59.66,"h":59.7,"l":59.66,"n":149,"o":59.69,"t":"2026-10-12T19:15:00Z","v":4264,"vw":59.678939},{"c":59.49,"h":59.67,"l":59.43,"n":364,"o":59.67,"t":"2026-10-12T19:30:00Z","v":9681,"vw":59.515342},{"c":59.36,"h":59.55,"l":59.36,"n":1191,"o":59.485,"t":"2026-10-12T19:45:00Z","v":37162,"vw":59.439691},{"c":59.37,"h":59.37,"l":59.37,"n":9,"o":59.37,"t":"2026-10-12T20:00:00Z","v":45742,"vw":59.37},{"c":59.55,"h":59.9926,"l":59.55,"n":65,"o":59.84,"t":"2026-10-13T13:30:00Z","v":8726,"vw":59.837504},{"c":59.05,"h":59.535,"l":59.04,"n":93,"o":59.535,"t":"2026-10-13T13:45:00Z","v":3313,"vw":59.29527},{"c":58.97,"h":59.14,"l":58.83,"n":69,"o":59.14,"t":"2026-10-13T14:00:00Z","v":3138,"vw":59.063833},{"c":59.16,"h":59.16,"l":58.95,"n":60,"o":58.95,"t":"2026-10-13T14:15:00Z","v":2601,"vw":59.066512},{"c":59.08,"h":59.195,"l":59.0175,"n":15,"o":59.16,"t":"2026-10-13T14:30:00Z","v":846,"vw":59.139535},{"c":59.065,"h":59.08,"l":58.96,"n":16,"o":58.96,"t":"2026-10-13T14:45:00Z","v":3481,"vw":59.050463},{"c":59.07,"h":59.07,"l":58.99,"n":158,"o":59.03,"t":"2026-10-13T15:00:00Z","v":8187,"vw":59.029923},{"c":58.99,"h":59.07,"l":58.9821,"n":121,"o":59.01,"t":"2026-10-13T15:15:00Z","v":7436,"vw":59.022059},{"c":59.055,"h":59.1,"l":59.045,"n":133,"o":59.045,"t":"2026-10-13T15:30:00Z","v":6077,"vw":59.068111},{"c":58.91,"h":58.97,"l":58.85,"n":160,"o":58.97,"t":"2026-10-13T15:45:00Z","v":5625,"vw":58.903619},{"c":58.77,"h":58.89,"l":58.76,"n":105,"o":58.875,"t":"2026-10-13T16:00:00Z","v":4134,"vw":58.793665},{"c":58.77,"h":58.8,"l":58.77,"n":72,"o":58.8,"t":"2026-10-13T16:15:00Z","v":1649,"vw":58.79},{"c":58.785,"h":58.79,"l":58.7,"n":161,"o":58.76,"t":"2026-10-13T16:30:00Z","v":6140,"vw":58.743923},{"c":58.88,"h":58.88,"l":58.83,"n":93,"o":58.83,"t":"2026-10-13T16:45:00Z","v":2130,"vw":58.85625},{"c":58.9067,"h":58.91,"l":58.89,"n":53,"o":58.89,"t":"2026-10-13T17:00:00Z","v":2557,"vw":58.895406},{"c":58.905,"h":58.92,"l":58.88,"n":94,"o":58.895,"t":"2026-10-13T17:15:00Z","v":3695,"vw":58.892174},{"c":59.07,"h":59.07,"l":58.91,"n":177,"o":58.94,"t":"2026-10-13T17:30:00Z","v":6652,"vw":58.988707},{"c":58.92,"h":59.07,"l":58.88,"n":50,"o":59.07,"t":"2026-10-13T17:45:00Z","v":2769,"vw":58.935067},{"c":59.1,"h":59.13,"l":58.94,"n":216,"o":58.95,"t":"2026-10-13T18:00:00Z","v":6540,"vw":59.028714},{"c":59.05,"h":59.095,"l":59.03,"n":151,"o":59.09,"t":"2026-10-13T18:15:00Z","v":6687,"vw":59.060171},{"c":58.98,"h":59.07,"l":58.9301,"n":83,"o":59.07,"t":"2026-10-13T18:30:00Z","v":4231,"vw":58.964105},{"c":59.015,"h":59.015,"l":58.98,"n":103,"o":59.01,"t":"2026-10-13T18:45:00Z","v":4418,"vw":58.999577},{"c":58.91,"h":59.0345,"l":58.9,"n":179,"o":59.0345,"t":"2026-10-13T19:00:00Z","v":5068,"vw":58.979603},{"c":58.93,"h":58.97,"l":58.92,"n":124,"o":58.94,"t":"2026-10-13T19:15:00Z","v":3433,"vw":58.94011},{"c":58.95,"h":58.99,"l":58.925,"n":281,"o":58.925,"t":"2026-10-13T19:30:00Z","v":8997,"vw":58.962806},{"c":58.77,"h":58.98,"l":58.76,"n":812,"o":58.9,"t":"2026-10-13T19:45:00Z","v":33063,"vw":58.866318},{"c":58.77,"h":58.77,"l":58.77,"n":10,"o":58.77,"t":"2026-10-13T20:00:00Z","v":52132,"vw":58.77},{"c":58.05,"h":58.18,"l":57.01,"n":59,"o":57.93,"t":"2026-10-14T13:30:00Z","v":7513,"vw":57.95997},{"c":57.67,"h":57.91,"l":57.565,"n":208,"o":57.805,"t":"2026-10-14T13:45:00Z","v":6985,"vw":57.712832},{"c":57.82,"h":58,"l":57.71,"n":165,"o":57.71,"t":"2026-10-14T14:00:00Z","v":6770,"vw":57.857693},{"c":58.23,"h":58.23,"l":57.92,"n":150,"o":57.955,"t":"2026-10-14T14:15:00Z","v":7835,"vw":58.048299},{"c":58.385,"h":58.45,"l":58.3,"n":124,"o":58.36,"t":"2026-10-14T14:30:00Z","v":3042,"vw":58.371267},{"c":58.3076,"h":58.49,"l":58.26,"n":73,"o":58.26,"t":"2026-10-14T14:45:00Z","v":7150,"vw":58.389828},{"c":58.31,"h":58.33,"l":58.3,"n":56,"o":58.3,"t":"2026-10-14T15:00:00Z","v":906,"vw":58.312},{"c":58.4,"h":58.4,"l":58.3,"n":70,"o":58.35,"t":"2026-10-14T15:15:00Z","v":1952,"vw":58.379123},{"c":58.67,"h":58.73,"l":58.42,"n":347,"o":58.44,"t":"2026-10-14T15:30:00Z","v":12135,"vw":58.569971},{"c":58.71,"h":58.72,"l":58.65,"n":68,"o":58.65,"t":"2026-10-14T15:45:00Z","v":2016,"vw":58.679592},{"c":58.58,"h":58.72,"l":58.54,"n":170,"o":58.72,"t":"2026-10-14T16:00:00Z","v":6701,"vw":58.603579},{"c":58.5144,"h":58.55,"l":58.455,"n":121,"o":58.54,"t":"2026-10-14T16:15:00Z","v":3273,"vw":58.5123},{"c":58.47,"h":58.58,"l":58.47,"n":138,"o":58.52,"t":"2026-10-14T16:30:00Z","v":4815,"vw":58.52883},{"c":58.36,"h":58.43,"l":58.33,"n":94,"o":58.43,"t":"2026-10-14T16:45:00Z","v":3276,"vw":58.362025},{"c":58.35,"h":58.4,"l":58.35,"n":108,"o":58.39,"t":"2026-10-14T17:00:00Z","v":4490,"vw":58.369175},{"c":58.62,"h":58.62,"l":58.42,"n":126,"o":58.42,"t":"2026-10-14T17:15:00Z","v":5105,"vw":58.524138},{"c":58.54,"h":58.65,"l":58.53,"n":237,"o":58.61,"t":"2026-10-14T17:30:00Z","v":8056,"vw":58.592018},{"c":58.62,"h":58.62,"l":58.56,"n":209,"o":58.57,"t":"2026-10-14T17:45:00Z","v":14426,"vw":58.599836},{"c":58.63,"h":58.65,"l":58.62,"n":81,"o":58.63,"t":"2026-10-14T18:00:00Z","v":2353,"vw":58.630958},{"c":58.51,"h":58.605,"l":58.475,"n":254,"o":58.605,"t":"2026-10-14T18:15:00Z","v":7498,"vw":58.515775},{"c":58.465,"h":58.465,"l":58.43,"n":52,"o":58.43,"t":"2026-10-14T18:30:00Z","v":1369,"vw":58.439337},{"c":58.5088,"h":58.5088,"l":58.41,"n":182,"o":58.48,"t":"2026-10-14T18:45:00Z","v":6163,"vw":58.460377},{"c":58.57,"h":58.57,"l":58.48,"n":219,"o":58.49,"t":"2026-10-14T19:00:00Z","v":5331,"vw":58.525642},{"c":58.545,"h":58.58,"l":58.49,"n":196,"o":58.57,"t":"2026-10-14T19:15:00Z","v":5440,"vw":58.531308},{"c":58.55,"h":58.55,"l":58.385,"n":348,"o":58.525,"t":"2026-10-14T19:30:00Z","v":23930,"vw":58.467344},{"c":59.04,"h":59.08,"l":58.605,"n":1389,"o":58.605,"t":"2026-10-14T19:45:00Z","v":67880,"vw":58.937872},{"c":59.04,"h":59.04,"l":59.04,"n":12,"o":59.04,"t":"2026-10-14T20:00:00Z","v":67885,"vw":59.04},{"c":59.285,"h":59.43,"l":59.15,"n":79,"o":59.15,"t":"2026-10-15T13:30:00Z","v":3640,"vw":59.345096},{"c":59.51,"h":59.52,"l":59.22,"n":107,"o":59.31,"t":"2026-10-15T13:45:00Z","v":3667,"vw":59.41129},{"c":59.55,"h":59.59,"l":59.31,"n":255,"o":59.555,"t":"2026-10-15T14:00:00Z","v":7864,"vw":59.506388},{"c":59.58,"h":59.58,"l":59.46,"n":145,"o":59.48,"t":"2026-10-15T14:15:00Z","v":2896,"vw":59.515834},{"c":59.71,"h":59.78,"l":59.59,"n":233,"o":59.59,"t":"2026-10-15T14:30:00Z","v":6778,"vw":59.736459},{"c":59.495,"h":59.58,"l":59.495,"n":128,"o":59.52,"t":"2026-10-15T14:45:00Z","v":3613,"vw":59.52363},{"c":59.295,"h":59.51,"l":59.295,"n":91,"o":59.51,"t":"2026-10-15T15:00:00Z","v":1883,"vw":59.399445},{"c":59.065,"h":59.16,"l":59,"n":108,"o":59.14,"t":"2026-10-15T15:15:00Z","v":3323,"vw":59.121649},{"c":59.25,"h":59.25,"l":59.09,"n":152,"o":59.12,"t":"2026-10-15T15:30:00Z","v":4872,"vw":59.166976},{"c":59.1,"h":59.26,"l":59.1,"n":99,"o":59.26,"t":"2026-10-15T15:45:00Z","v":3492,"vw":59.193025},{"c":59.09,"h":59.12,"l":59.04,"n":70,"o":59.12,"t":"2026-10-15T16:00:00Z","v":1890,"vw":59.077571},{"c":59.31,"h":59.31,"l":59.135,"n":200,"o":59.17,"t":"2026-10-15T16:15:00Z","v":4871,"vw":59.182282},{"c":59.3,"h":59.32,"l":59.28,"n":161,"o":59.28,"t":"2026-10-15T16:30:00Z","v":2971,"vw":59.297917},{"c":59.34,"h":59.34,"l":59.235,"n":167,"o":59.29,"t":"2026-10-15T16:45:00Z","v":4607,"vw":59.272084},{"c":59.41,"h":59.44,"l":59.34,"n":174,"o":59.34,"t":"2026-10-15T17:00:00Z","v":4819,"vw":59.374333},{"c":59.39,"h":59.405,"l":59.375,"n":79,"o":59.405,"t":"2026-10-15T17:15:00Z","v":1752,"vw":59.388901},{"c":59.34,"h":59.44,"l":59.34,"n":160,"o":59.43,"t":"2026-10-15T17:30:00Z","v":4766,"vw":59.411392},{"c":59.19,"h":59.3,"l":59.19,"n":134,"o":59.26,"t":"2026-10-15T17:45:00Z","v":4053,"vw":59.268969},{"c":59.18,"h":59.18,"l":59.06,"n":229,"o":59.16,"t":"2026-10-15T18:00:00Z","v":13869,"vw":59.117727},{"c":59.255,"h":59.255,"l":59.21,"n":75,"o":59.21,"t":"2026-10-15T18:15:00Z","v":995,"vw":59.238333},{"c":59.1575,"h":59.25,"l":59.12,"n":152,"o":59.25,"t":"2026-10-15T18:30:00Z","v":5621,"vw":59.158194},{"c":59.125,"h":59.16,"l":59.12,"n":113,"o":59.16,"t":"2026-10-15T18:45:00Z","v":2274,"vw":59.141538},{"c":59.12,"h":59.12,"l":59.085,"n":155,"o":59.1,"t":"2026-10-15T19:00:00Z","v":3853,"vw":59.104722},{"c":59.25,"h":59.29,"l":59.15,"n":240,"o":59.15,"t":"2026-10-15T19:15:00Z","v":5769,"vw":59.216231},{"c":59.36,"h":59.36,"l":59.245,"n":207,"o":59.245,"t":"2026-10-15T19:30:00Z","v":5902,"vw":59.311409},{"c":59.67,"h":59.73,"l":59.25,"n":1226,"o":59.355,"t":"2026-10-15T19:45:00Z","v":46340,"vw":59.557681},{"c":59.67,"h":59.67,"l":59.67,"n":6,"o":59.67,"t":"2026-10-15T20:00:00Z","v":56648,"vw":59.67},{"c":60.08,"h":60.59,"l":59.5,"n":88,"o":60.03,"t":"2026-10-16T13:30:00Z","v":11013,"vw":60.000853},{"c":60.455,"h":60.455,"l":60.08,"n":83,"o":60.08,"t":"2026-10-16T13:45:00Z","v":3238,"vw":60.209},{"c":60.07,"h":60.28,"l":60.02,"n":252,"o":60.14,"t":"2026-10-16T14:00:00Z","v":8507,"vw":60.148444},{"c":60.31,"h":60.31,"l":60.03,"n":162,"o":60.09,"t":"2026-10-16T14:15:00Z","v":3893,"vw":60.198883},{"c":60.17,"h":60.24,"l":60.15,"n":142,"o":60.15,"t":"2026-10-16T14:30:00Z","v":2709,"vw":60.191379},{"c":60.11,"h":60.275,"l":60.08,"n":223,"o":60.22,"t":"2026-10-16T14:45:00Z","v":4102,"vw":60.173155},{"c":60.54,"h":60.54,"l":60.19,"n":411,"o":60.19,"t":"2026-10-16T15:00:00Z","v":10070,"vw":60.389075},{"c":60.28,"h":60.48,"l":60.24,"n":180,"o":60.48,"t":"2026-10-16T15:15:00Z","v":3367,"vw":60.388337},{"c":60.285,"h":60.285,"l":60.22,"n":93,"o":60.22,"t":"2026-10-16T15:30:00Z","v":3555,"vw":60.255562},{"c":60.13,"h":60.24,"l":60.13,"n":63,"o":60.24,"t":"2026-10-16T15:45:00Z","v":1377,"vw":60.181264},{"c":59.965,"h":60.03,"l":59.9625,"n":73,"o":60.01,"t":"2026-10-16T16:00:00Z","v":1264,"vw":59.989263},{"c":59.9,"h":59.9,"l":59.77,"n":123,"o":59.86,"t":"2026-10-16T16:15:00Z","v":3613,"vw":59.86},{"c":59.89,"h":59.89,"l":59.84,"n":65,"o":59.89,"t":"2026-10-16T16:30:00Z","v":2102,"vw":59.861538},{"c":59.7065,"h":59.83,"l":59.7025,"n":83,"o":59.83,"t":"2026-10-16T16:45:00Z","v":1924,"vw":59.784307},{"c":59.72,"h":59.72,"l":59.72,"n":17,"o":59.72,"t":"2026-10-16T17:00:00Z","v":152,"vw":59.72},{"c":60.04,"h":60.04,"l":59.74,"n":219,"o":59.74,"t":"2026-10-16T17:15:00Z","v":6639,"vw":59.840243},{"c":59.965,"h":60.025,"l":59.91,"n":173,"o":60.025,"t":"2026-10-16T17:30:00Z","v":2720,"vw":59.965833},{"c":59.86,"h":59.91,"l":59.86,"n":97,"o":59.87,"t":"2026-10-16T17:45:00Z","v":2370,"vw":59.888546},{"c":59.96,"h":59.975,"l":59.83,"n":178,"o":59.86,"t":"2026-10-16T18:00:00Z","v":3765,"vw":59.886777},{"c":59.92,"h":59.96,"l":59.92,"n":44,"o":59.96,"t":"2026-10-16T18:15:00Z","v":1316,"vw":59.947978},{"c":60.02,"h":60.04,"l":59.91,"n":133,"o":59.92,"t":"2026-10-16T18:30:00Z","v":4112,"vw":60.009762},{"c":59.97,"h":60.07,"l":59.97,"n":48,"o":60.07,"t":"2026-10-16T18:45:00Z","v":742,"vw":60.036667},{"c":60.03,"h":60.1,"l":60.03,"n":130,"o":60.055,"t":"2026-10-16T19:00:00Z","v":3446,"vw":60.077326},{"c":60.085,"h":60.19,"l":60.08,"n":231,"o":60.09,"t":"2026-10-16T19:15:00Z","v":4831,"vw":60.105478},{"c":60.115,"h":60.14,"l":60.025,"n":355,"o":60.11,"t":"2026-10-16T19:30:00Z","v":9539,"vw":60.106277},{"c":60.22,"h":60.36,"l":60.15,"n":1203,"o":60.15,"t":"2026-10-16T19:45:00Z","v":40878,"vw":60.278397},{"c":60.24,"h":60.24,"l":60.24,"n":11,"o":60.24,"t":"2026-10-16T20:00:00Z","v":81763,"vw":60.24},{"c":59.97,"h":60.54,"l":59.97,"n":34,"o":59.97,"t":"2026-10-19T13:30:00Z","v":2002,"vw":60.127968},{"c":59.79,"h":59.875,"l":59.79,"n":10,"o":59.875,"t":"2026-10-19T13:45:00Z","v":233,"vw":59.8325},{"c":59.9,"h":59.98,"l":59.9,"n":79,"o":59.97,"t":"2026-10-19T14:00:00Z","v":1814,"vw":59.951282},{"c":59.9,"h":60.01,"l":59.9,"n":48,"o":59.905,"t":"2026-10-19T14:30:00Z","v":1108,"vw":59.970088},{"c":59.82,"h":59.91,"l":59.81,"n":43,"o":59.91,"t":"2026-10-19T14:45:00Z","v":907,"vw":59.831283},{"c":60,"h":60,"l":59.88,"n":123,"o":59.88,"t":"2026-10-19T15:00:00Z","v":2835,"vw":59.931224},{"c":60.025,"h":60.16,"l":59.975,"n":186,"o":60.045,"t":"2026-10-19T15:15:00Z","v":9286,"vw":60.067471},{"c":60.04,"h":60.04,"l":59.984,"n":43,"o":59.984,"t":"2026-10-19T15:30:00Z","v":1028,"vw":60.016128},{"c":60.015,"h":60.06,"l":60,"n":103,"o":60.02,"t":"2026-10-19T15:45:00Z","v":4558,"vw":60.034231},{"c":59.92,"h":59.97,"l":59.92,"n":103,"o":59.97,"t":"2026-10-19T16:00:00Z","v":2441,"vw":59.947333},{"c":59.93,"h":59.99,"l":59.88,"n":106,"o":59.92,"t":"2026-10-19T16:15:00Z","v":2467,"vw":59.936154},{"c":59.97,"h":59.98,"l":59.9,"n":51,"o":59.9,"t":"2026-10-19T16:30:00Z","v":1235,"vw":59.954375},{"c":60.01,"h":60.01,"l":59.97,"n":120,"o":59.97,"t":"2026-10-19T16:45:00Z","v":4874,"vw":59.993335},{"c":59.88,"h":60.01,"l":59.88,"n":110,"o":60.01,"t":"2026-10-19T17:00:00Z","v":3892,"vw":59.896875},{"c":59.93,"h":59.94,"l":59.87,"n":64,"o":59.87,"t":"2026-10-19T17:15:00Z","v":962,"vw":59.92},{"c":59.965,"h":59.97,"l":59.93,"n":135,"o":59.945,"t":"2026-10-19T17:30:00Z","v":3713,"vw":59.947191},{"c":59.94,"h":59.97,"l":59.935,"n":115,"o":59.96,"t":"2026-10-19T17:45:00Z","v":4380,"vw":59.954657},{"c":59.95,"h":59.96,"l":59.92,"n":75,"o":59.945,"t":"2026-10-19T18:00:00Z","v":1815,"vw":59.943077},{"c":59.94,"h":60,"l":59.94,"n":74,"o":59.96,"t":"2026-10-19T18:15:00Z","v":2312,"vw":59.958991},{"c":59.8397,"h":59.875,"l":59.8397,"n":84,"o":59.865,"t":"2026-10-19T18:30:00Z","v":2044,"vw":59.853725},{"c":59.81,"h":59.82,"l":59.78,"n":58,"o":59.815,"t":"2026-10-19T18:45:00Z","v":2294,"vw":59.807895},{"c":59.815,"h":59.815,"l":59.76,"n":176,"o":59.775,"t":"2026-10-19T19:00:00Z","v":5257,"vw":59.795914},{"c":59.84,"h":59.91,"l":59.8,"n":363,"o":59.8,"t":"2026-10-19T19:15:00Z","v":6437,"vw":59.871484},{"c":59.87,"h":59.87,"l":59.81,"n":462,"o":59.81,"t":"2026-10-19T19:30:00Z","v":7898,"vw":59.845899},{"c":59.87,"h":59.955,"l":59.8,"n":1251,"o":59.86,"t":"2026-10-19T19:45:00Z","v":47288,"vw":59.861685},{"c":59.85,"h":59.85,"l":59.85,"n":15,"o":59.85,"t":"2026-10-19T20:00:00Z","v":81423,"vw":59.85},{"c":60.05,"h":60.05,"l":60,"n":22,"o":60,"t":"2026-10-19T23:45:00Z","v":1047,"vw":60.025},{"c":60.91,"h":60.98,"l":59.845,"n":59,"o":60.21,"t":"2026-10-20T13:30:00Z","v":3169,"vw":60.303156},{"c":61.15,"h":61.15,"l":61.05,"n":19,"o":61.05,"t":"2026-10-20T13:45:00Z","v":443,"vw":61.095255},{"c":60.91,"h":61.08,"l":60.8501,"n":35,"o":61.08,"t":"2026-10-20T14:00:00Z","v":946,"vw":60.991388},{"c":61.35,"h":61.51,"l":60.89,"n":129,"o":60.89,"t":"2026-10-20T14:15:00Z","v":3922,"vw":61.114682},{"c":61.38,"h":61.435,"l":61.31,"n":29,"o":61.39,"t":"2026-10-20T14:30:00Z","v":1994,"vw":61.330315},{"c":61.32,"h":61.505,"l":61.32,"n":90,"o":61.47,"t":"2026-10-20T14:45:00Z","v":1628,"vw":61.410091},{"c":61.05,"h":61.31,"l":61.05,"n":131,"o":61.25,"t":"2026-10-20T15:00:00Z","v":2488,"vw":61.162},{"c":61.14,"h":61.14,"l":61.055,"n":36,"o":61.055,"t":"2026-10-20T15:15:00Z","v":1043,"vw":61.125},{"c":61.08,"h":61.08,"l":60.95,"n":69,"o":60.95,"t":"2026-10-20T15:30:00Z","v":1400,"vw":60.996154},{"c":61.115,"h":61.125,"l":61.115,"n":24,"o":61.125,"t":"2026-10-20T15:45:00Z","v":599,"vw":61.118028},{"c":60.895,"h":60.895,"l":60.895,"n":5,"o":60.895,"t":"2026-10-20T16:15:00Z","v":113,"vw":60.895},{"c":60.835,"h":60.98,"l":60.81,"n":83,"o":60.93,"t":"2026-10-20T16:30:00Z","v":2369,"vw":60.85319},{"c":60.71,"h":60.86,"l":60.71,"n":124,"o":60.86,"t":"2026-10-20T16:45:00Z","v":3504,"vw":60.790833},{"c":60.75,"h":60.76,"l":60.7,"n":97,"o":60.74,"t":"2026-10-20T17:00:00Z","v":1982,"vw":60.73422},{"c":60.75,"h":60.77,"l":60.75,"n":22,"o":60.77,"t":"2026-10-20T17:15:00Z","v":839,"vw":60.758},{"c":60.8,"h":60.83,"l":60.79,"n":76,"o":60.79,"t":"2026-10-20T17:30:00Z","v":1666,"vw":60.806053},{"c":60.8,"h":60.87,"l":60.8,"n":112,"o":60.835,"t":"2026-10-20T17:45:00Z","v":3158,"vw":60.852632},{"c":60.86,"h":60.87,"l":60.81,"n":105,"o":60.81,"t":"2026-10-20T18:00:00Z","v":2195,"vw":60.83844},{"c":60.79,"h":60.85,"l":60.76,"n":64,"o":60.85,"t":"2026-10-20T18:15:00Z","v":1686,"vw":60.815},{"c":60.83,"h":60.83,"l":60.7745,"n":8,"o":60.7745,"t":"2026-10-20T18:30:00Z","v":496,"vw":60.790357},{"c":60.82,"h":60.86,"l":60.82,"n":93,"o":60.83,"t":"2026-10-20T18:45:00Z","v":3550,"vw":60.846964},{"c":60.8,"h":60.87,"l":60.785,"n":132,"o":60.87,"t":"2026-10-20T19:00:00Z","v":3148,"vw":60.84147},{"c":60.82,"h":60.85,"l":60.79,"n":242,"o":60.79,"t":"2026-10-20T19:15:00Z","v":6604,"vw":60.820262},{"c":60.8,"h":60.83,"l":60.73,"n":253,"o":60.82,"t":"2026-10-20T19:30:00Z","v":6661,"vw":60.77085},{"c":60.81,"h":60.94,"l":60.7,"n":893,"o":60.79,"t":"2026-10-20T19:45:00Z","v":29422,"vw":60.851459},{"c":60.81,"h":60.81,"l":60.81,"n":12,"o":60.81,"t":"2026-10-20T20:00:00Z","v":46842,"vw":60.81},{"c":60.745,"h":60.94,"l":60.69,"n":11,"o":60.94,"t":"2026-10-21T13:30:00Z","v":1463,"vw":60.858778},{"c":60.835,"h":60.835,"l":60.74,"n":9,"o":60.74,"t":"2026-10-21T13:45:00Z","v":574,"vw":60.774683},{"c":60.6,"h":60.845,"l":60.5,"n":111,"o":60.845,"t":"2026-10-21T14:00:00Z","v":6968,"vw":60.620646},{"c":60.6,"h":60.625,"l":60.6,"n":17,"o":60.625,"t":"2026-10-21T14:15:00Z","v":441,"vw":60.606219},{"c":60.69,"h":60.86,"l":60.38,"n":53,"o":60.625,"t":"2026-10-21T14:30:00Z","v":1728,"vw":60.645041},{"c":60.76,"h":60.76,"l":60.74,"n":19,"o":60.74,"t":"2026-10-21T14:45:00Z","v":516,"vw":60.75},{"c":60.65,"h":60.69,"l":60.52,"n":92,"o":60.52,"t":"2026-10-21T15:00:00Z","v":3029,"vw":60.609459},{"c":60.79,"h":60.79,"l":60.65,"n":62,"o":60.65,"t":"2026-10-21T15:15:00Z","v":1258,"vw":60.72},{"c":60.705,"h":60.72,"l":60.705,"n":14,"o":60.72,"t":"2026-10-21T15:45:00Z","v":310,"vw":60.713023},{"c":60.66,"h":60.705,"l":60.63,"n":89,"o":60.705,"t":"2026-10-21T16:00:00Z","v":2171,"vw":60.677264},{"c":60.62,"h":60.68,"l":60.55,"n":157,"o":60.625,"t":"2026-10-21T16:15:00Z","v":7200,"vw":60.619071},{"c":60.64,"h":60.7,"l":60.62,"n":153,"o":60.645,"t":"2026-10-21T16:30:00Z","v":5094,"vw":60.651493},{"c":60.68,"h":60.72,"l":60.68,"n":124,"o":60.69,"t":"2026-10-21T17:00:00Z","v":2502,"vw":60.702034},{"c":60.695,"h":60.7,"l":60.69,"n":23,"o":60.7,"t":"2026-10-21T17:15:00Z","v":664,"vw":60.696},{"c":60.66,"h":60.66,"l":60.6,"n":79,"o":60.655,"t":"2026-10-21T17:30:00Z","v":2120,"vw":60.650714},{"c":60.725,"h":60.74,"l":60.66,"n":120,"o":60.66,"t":"2026-10-21T17:45:00Z","v":2866,"vw":60.710882},{"c":60.63,"h":60.64,"l":60.6,"n":56,"o":60.61,"t":"2026-10-21T18:00:00Z","v":1426,"vw":60.624366},{"c":60.58,"h":60.66,"l":60.58,"n":57,"o":60.66,"t":"2026-10-21T18:15:00Z","v":1293,"vw":60.615959},{"c":60.69,"h":60.69,"l":60.62,"n":194,"o":60.62,"t":"2026-10-21T18:30:00Z","v":4495,"vw":60.641625},{"c":60.475,"h":60.7,"l":60.46,"n":260,"o":60.7,"t":"2026-10-21T18:45:00Z","v":8073,"vw":60.577379},{"c":60.46,"h":60.47,"l":60.37,"n":139,"o":60.4175,"t":"2026-10-21T19:00:00Z","v":3905,"vw":60.414933},{"c":60.73,"h":60.73,"l":60.54,"n":195,"o":60.54,"t":"2026-10-21T19:15:00Z","v":3358,"vw":60.653699},{"c":60.66,"h":60.755,"l":60.66,"n":287,"o":60.74,"t":"2026-10-21T19:30:00Z","v":5961,"vw":60.715015},{"c":60.78,"h":60.84,"l":60.63,"n":794,"o":60.76,"t":"2026-10-21T19:45:00Z","v":21968,"vw":60.766719},{"c":60.74,"h":60.74,"l":60.74,"n":11,"o":60.74,"t":"2026-10-21T20:00:00Z","v":40463,"vw":60.74},{"c":61.535,"h":61.58,"l":60.69,"n":30,"o":60.74,"t":"2026-10-22T13:30:00Z","v":2274,"vw":60.990738},{"c":61.86,"h":61.87,"l":61.215,"n":156,"o":61.73,"t":"2026-10-22T13:45:00Z","v":9668,"vw":61.727737},{"c":62.3299,"h":62.3299,"l":61.76,"n":45,"o":61.92,"t":"2026-10-22T14:00:00Z","v":1594,"vw":62.004868},{"c":62.04,"h":62.04,"l":62,"n":14,"o":62,"t":"2026-10-22T14:15:00Z","v":2757,"vw":62.002963},{"c":61.895,"h":61.92,"l":61.74,"n":68,"o":61.79,"t":"2026-10-22T14:30:00Z","v":2199,"vw":61.827325},{"c":62.02,"h":62.06,"l":61.88,"n":89,"o":62.02,"t":"2026-10-22T14:45:00Z","v":1983,"vw":61.968182},{"c":61.9923,"h":62.09,"l":61.865,"n":58,"o":62.08,"t":"2026-10-22T15:00:00Z","v":3574,"vw":61.998592},{"c":62.165,"h":62.23,"l":62.14,"n":112,"o":62.17,"t":"2026-10-22T15:15:00Z","v":3473,"vw":62.187881},{"c":62.23,"h":62.25,"l":62.17,"n":124,"o":62.24,"t":"2026-10-22T15:30:00Z","v":2620,"vw":62.208182},{"c":62.23,"h":62.23,"l":62.23,"n":23,"o":62.23,"t":"2026-10-22T15:45:00Z","v":215,"vw":62.23},{"c":62.21,"h":62.27,"l":62.21,"n":124,"o":62.24,"t":"2026-10-22T16:00:00Z","v":2890,"vw":62.233626},{"c":62.38,"h":62.42,"l":62.285,"n":107,"o":62.285,"t":"2026-10-22T16:15:00Z","v":2720,"vw":62.356478},{"c":62.37,"h":62.39,"l":62.31,"n":65,"o":62.32,"t":"2026-10-22T16:30:00Z","v":1489,"vw":62.343585},{"c":62.58,"h":62.58,"l":62.295,"n":99,"o":62.295,"t":"2026-10-22T16:45:00Z","v":2696,"vw":62.447622},{"c":62.57,"h":62.57,"l":62.52,"n":30,"o":62.52,"t":"2026-10-22T17:00:00Z","v":811,"vw":62.548},{"c":62.64,"h":62.68,"l":62.64,"n":57,"o":62.66,"t":"2026-10-22T17:15:00Z","v":1613,"vw":62.658361},{"c":62.57,"h":62.57,"l":62.49,"n":64,"o":62.57,"t":"2026-10-22T17:30:00Z","v":1320,"vw":62.524},{"c":62.42,"h":62.55,"l":62.42,"n":68,"o":62.49,"t":"2026-10-22T17:45:00Z","v":1218,"vw":62.477787},{"c":62.43,"h":62.46,"l":62.39,"n":75,"o":62.43,"t":"2026-10-22T18:00:00Z","v":3033,"vw":62.432157},{"c":62.44,"h":62.48,"l":62.4,"n":66,"o":62.4,"t":"2026-10-22T18:15:00Z","v":2183,"vw":62.431811},{"c":62.455,"h":62.455,"l":62.38,"n":68,"o":62.39,"t":"2026-10-22T18:30:00Z","v":1368,"vw":62.41875},{"c":62.46,"h":62.47,"l":62.42,"n":115,"o":62.43,"t":"2026-10-22T18:45:00Z","v":2670,"vw":62.448107},{"c":62.46,"h":62.56,"l":62.45,"n":203,"o":62.45,"t":"2026-10-22T19:00:00Z","v":6389,"vw":62.499348},{"c":62.36,"h":62.46,"l":62.36,"n":106,"o":62.43,"t":"2026-10-22T19:15:00Z","v":3184,"vw":62.395},{"c":62.43,"h":62.45,"l":62.32,"n":177,"o":62.32,"t":"2026-10-22T19:30:00Z","v":4406,"vw":62.391303},{"c":62.33,"h":62.5,"l":62.33,"n":804,"o":62.45,"t":"2026-10-22T19:45:00Z","v":25233,"vw":62.417003},{"c":62.37,"h":62.37,"l":62.37,"n":11,"o":62.37,"t":"2026-10-22T20:00:00Z","v":54034,"vw":62.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0784239232605835,"strike":66.3698590446518,"iv":0.3522180091289737,"gamma":0.06670862531719447,"theta":-0.039278164879631344,"vega":0.06019971370286371,"rho":0.013357099802527106,"breakevenPct":8.142188500741366},{"delta":0.35,"premium":1.1277777777777775,"strike":64.44444444444444,"iv":0.2591111111111111,"gamma":0.0784,"theta":-0.030155555555555554,"vega":0.06037777777777777,"rho":0.015685587365043385,"breakevenPct":5.134234763864401},{"delta":0.4,"premium":1.4672147483806677,"strike":63.82162431489786,"iv":0.2648410563029397,"gamma":0.07671838565022421,"theta":-0.031002590931738915,"vega":0.06024075734927753,"rho":0.017863192462749516,"breakevenPct":4.679876644666553},{"delta":0.45,"premium":1.8066517189835576,"strike":63.19880418535127,"iv":0.2705710014947683,"gamma":0.07503677130044843,"theta":-0.03184962630792227,"vega":0.06010373692077728,"rho":0.020040797560455646,"breakevenPct":4.225518525468705},{"delta":0.5,"premium":2.1460886895864473,"strike":62.57598405580468,"iv":0.2763009466865969,"gamma":0.07335515695067264,"theta":-0.032696661684105635,"vega":0.05996671649227703,"rho":0.022218402658161773,"breakevenPct":3.771160406270857},{"delta":0.55,"premium":2.485525660189338,"strike":61.9531639262581,"iv":0.2820308918784255,"gamma":0.07167354260089685,"theta":-0.03354369706028899,"vega":0.059829696063776784,"rho":0.0243960077558679,"breakevenPct":3.316802287073009},{"delta":0.6,"premium":2.8249626307922266,"strike":61.33034379671151,"iv":0.2877608370702541,"gamma":0.06999192825112108,"theta":-0.03439073243647235,"vega":0.05969267563527653,"rho":0.026573612853574027,"breakevenPct":2.8624441678751618},{"delta":0.65,"premium":3.1643996013951172,"strike":60.70752366716492,"iv":0.2934907822620827,"gamma":0.06831031390134529,"theta":-0.03523776781265571,"vega":0.05955565520677628,"rho":0.028751217951280154,"breakevenPct":2.408086048677313},{"delta":0.7,"premium":3.503836571998006,"strike":60.08470353761834,"iv":0.2992207274539113,"gamma":0.06662869955156951,"theta":-0.03608480318883907,"vega":0.05941863477827604,"rho":0.03092882304898628,"breakevenPct":1.953727929479466},{"delta":0.75,"premium":4.617865168539326,"strike":58.78651685393258,"iv":0.32592,"gamma":0.0570076404494382,"theta":-0.03457393258426966,"vega":0.05313842696629213,"rho":0.032585481736864735,"breakevenPct":1.6584608344907987},{"delta":0.8,"premium":5.853820224719103,"strike":57.38202247191011,"iv":0.35592,"gamma":0.046136853932584265,"theta":-0.03269191011235955,"vega":0.045891235955056175,"rho":0.03416013960097401,"breakevenPct":1.3882358451646883},{"delta":0.85,"premium":7.089775280898875,"strike":55.97752808988764,"iv":0.38592,"gamma":0.03526606741573035,"theta":-0.030809887640449438,"vega":0.03864404494382023,"rho":0.0357347974650833,"breakevenPct":1.1180108558385782},{"delta":0.9,"premium":9.620585465975763,"strike":53.2506958471458,"iv":0.44777980092716074,"gamma":0.0238663773253619,"theta":-0.0265556541547343,"vega":0.029705431174178534,"rho":0.036313352933745144,"breakevenPct":0.8037218424267529}],"put":[{"delta":0.2,"premium":2.45,"strike":50.65396645186964,"iv":1.087938220297796,"gamma":0.01493987869374206,"theta":-0.09034482051381879,"vega":0.04881404314204118,"rho":-0.011936173177654458,"breakevenPct":22.712896501732175},{"delta":0.25,"premium":2.45,"strike":54.94655796312873,"iv":0.8324736850685471,"gamma":0.02186764939751467,"theta":-0.07837545192639205,"vega":0.055528493772786076,"rho":-0.014470440024512757,"breakevenPct":15.830434562884829},{"delta":0.3,"premium":2.45,"strike":57.27008050776448,"iv":0.6920227938325632,"gamma":0.030418781663168817,"theta":-0.06859209325046833,"vega":0.06003179115574412,"rho":-0.01702184350128494,"breakevenPct":12.105049690933969},{"delta":0.35,"premium":2.45,"strike":59.56877942753111,"iv":0.5530218546306189,"gamma":0.03899037929551259,"theta":-0.05883629312679603,"vega":0.06450721300987022,"rho":-0.01957346301582914,"breakevenPct":8.419465403990525},{"delta":0.4,"premium":2.8110883039138574,"strike":60.70801628218403,"iv":0.5083433471154349,"gamma":0.03973469048190361,"theta":-0.05321784618186201,"vega":0.06230607087045402,"rho":-0.022311641068876367,"breakevenPct":7.189995642528089},{"delta":0.45,"premium":3.255555729920811,"strike":61.57952103906041,"iv":0.48544489024848364,"gamma":0.03867159814632833,"theta":-0.048554758001233427,"vega":0.05856323923750954,"rho":-0.025092897468662466,"breakevenPct":6.527668795070331},{"delta":0.5,"premium":3.7000231559277648,"strike":62.45102579593679,"iv":0.46254643338153234,"gamma":0.037608505810753055,"theta":-0.04389166982060484,"vega":0.054820407604565066,"rho":-0.02787415386844857,"breakevenPct":5.865341947612572},{"delta":0.55,"premium":4.144490581934718,"strike":63.32253055281318,"iv":0.439647976514581,"gamma":0.03654541347517778,"theta":-0.03922858163997625,"vega":0.05107757597162059,"rho":-0.030655410268234668,"breakevenPct":5.203015100154814},{"delta":0.6,"premium":4.588958007941672,"strike":64.19403530968955,"iv":0.4167495196476297,"gamma":0.0354823211396025,"theta":-0.03456549345934766,"vega":0.04733474433867611,"rho":-0.03343666666802077,"breakevenPct":4.5406882526970564},{"delta":0.65,"premium":5.033425433948627,"strike":65.06554006656593,"iv":0.3938510627806784,"gamma":0.03441922880402722,"theta":-0.029902405278719072,"vega":0.043591912705731636,"rho":-0.03621792306780687,"breakevenPct":3.8783614052392976},{"delta":0.7,"premium":5.477892859955579,"strike":65.9370448234423,"iv":0.3709526059137271,"gamma":0.033356136468451945,"theta":-0.02523931709809049,"vega":0.03984908107278716,"rho":-0.03899917946759296,"breakevenPct":3.2160345577815406},{"delta":0.75,"premium":5.922360285962535,"strike":66.8085495803187,"iv":0.34805414904677573,"gamma":0.03229304413287667,"theta":-0.0205762289174619,"vega":0.03610624943984268,"rho":-0.04178043586737906,"breakevenPct":2.5537077103237813},{"delta":0.8,"premium":6.3668277119694885,"strike":67.68005433719507,"iv":0.32515569217982443,"gamma":0.03122995179730139,"theta":-0.015913140736833302,"vega":0.0323634178068982,"rho":-0.044561692267165165,"breakevenPct":1.891380862866023},{"delta":0.85,"premium":6.811295137976442,"strike":68.55155909407145,"iv":0.3022572353128731,"gamma":0.030166859461726113,"theta":-0.011250052556204725,"vega":0.02862058617395373,"rho":-0.04734294866695127,"breakevenPct":1.2290540154082654},{"delta":0.9,"premium":7.255762563983396,"strike":69.42306385094784,"iv":0.2793587784459218,"gamma":0.029103767126150835,"theta":-0.006586964375576133,"vega":0.024877754541009246,"rho":-0.05012420506673737,"breakevenPct":0.5667271679505061}]},"raw":{"call":[{"delta":0.3,"premium":1.0784239232605835,"strike":66.3698590446518,"iv":0.3522180091289737,"gamma":0.06670862531719447,"theta":-0.039278164879631344,"vega":0.06019971370286371,"rho":0.013357099802527106,"breakevenPct":8.142188500741366},{"delta":0.35,"premium":1.1277777777777775,"strike":64.44444444444444,"iv":0.2591111111111111,"gamma":0.0784,"theta":-0.030155555555555554,"vega":0.06037777777777777,"rho":0.015685587365043385,"breakevenPct":5.134234763864401},{"delta":0.4,"premium":1.4672147483806677,"strike":63.82162431489786,"iv":0.2648410563029397,"gamma":0.07671838565022421,"theta":-0.031002590931738915,"vega":0.06024075734927753,"rho":0.017863192462749516,"breakevenPct":4.679876644666553},{"delta":0.45,"premium":1.8066517189835576,"strike":63.19880418535127,"iv":0.2705710014947683,"gamma":0.07503677130044843,"theta":-0.03184962630792227,"vega":0.06010373692077728,"rho":0.020040797560455646,"breakevenPct":4.225518525468705},{"delta":0.5,"premium":2.1460886895864473,"strike":62.57598405580468,"iv":0.2763009466865969,"gamma":0.07335515695067264,"theta":-0.032696661684105635,"vega":0.05996671649227703,"rho":0.022218402658161773,"breakevenPct":3.771160406270857},{"delta":0.55,"premium":2.485525660189338,"strike":61.9531639262581,"iv":0.2820308918784255,"gamma":0.07167354260089685,"theta":-0.03354369706028899,"vega":0.059829696063776784,"rho":0.0243960077558679,"breakevenPct":3.316802287073009},{"delta":0.6,"premium":2.8249626307922266,"strike":61.33034379671151,"iv":0.2877608370702541,"gamma":0.06999192825112108,"theta":-0.03439073243647235,"vega":0.05969267563527653,"rho":0.026573612853574027,"breakevenPct":2.8624441678751618},{"delta":0.65,"premium":3.1643996013951172,"strike":60.70752366716492,"iv":0.2934907822620827,"gamma":0.06831031390134529,"theta":-0.03523776781265571,"vega":0.05955565520677628,"rho":0.028751217951280154,"breakevenPct":2.408086048677313},{"delta":0.7,"premium":3.503836571998006,"strike":60.08470353761834,"iv":0.2992207274539113,"gamma":0.06662869955156951,"theta":-0.03608480318883907,"vega":0.05941863477827604,"rho":0.03092882304898628,"breakevenPct":1.953727929479466},{"delta":0.75,"premium":4.617865168539326,"strike":58.78651685393258,"iv":0.32592,"gamma":0.0570076404494382,"theta":-0.03457393258426966,"vega":0.05313842696629213,"rho":0.032585481736864735,"breakevenPct":1.6584608344907987},{"delta":0.8,"premium":5.853820224719103,"strike":57.38202247191011,"iv":0.35592,"gamma":0.046136853932584265,"theta":-0.03269191011235955,"vega":0.045891235955056175,"rho":0.03416013960097401,"breakevenPct":1.3882358451646883},{"delta":0.85,"premium":7.089775280898875,"strike":55.97752808988764,"iv":0.38592,"gamma":0.03526606741573035,"theta":-0.030809887640449438,"vega":0.03864404494382023,"rho":0.0357347974650833,"breakevenPct":1.1180108558385782},{"delta":0.9,"premium":9.620585465975763,"strike":53.2506958471458,"iv":0.44777980092716074,"gamma":0.0238663773253619,"theta":-0.0265556541547343,"vega":0.029705431174178534,"rho":0.036313352933745144,"breakevenPct":0.8037218424267529}],"put":[{"delta":0.2,"premium":2.45,"strike":50.65396645186964,"iv":1.087938220297796,"gamma":0.01493987869374206,"theta":-0.09034482051381879,"vega":0.04881404314204118,"rho":-0.011936173177654458,"breakevenPct":22.712896501732175},{"delta":0.25,"premium":2.45,"strike":54.94655796312873,"iv":0.8324736850685471,"gamma":0.02186764939751467,"theta":-0.07837545192639205,"vega":0.055528493772786076,"rho":-0.014470440024512757,"breakevenPct":15.830434562884829},{"delta":0.3,"premium":2.45,"strike":57.27008050776448,"iv":0.6920227938325632,"gamma":0.030418781663168817,"theta":-0.06859209325046833,"vega":0.06003179115574412,"rho":-0.01702184350128494,"breakevenPct":12.105049690933969},{"delta":0.35,"premium":2.45,"strike":59.56877942753111,"iv":0.5530218546306189,"gamma":0.03899037929551259,"theta":-0.05883629312679603,"vega":0.06450721300987022,"rho":-0.01957346301582914,"breakevenPct":8.419465403990525},{"delta":0.4,"premium":2.8110883039138574,"strike":60.70801628218403,"iv":0.5083433471154349,"gamma":0.03973469048190361,"theta":-0.05321784618186201,"vega":0.06230607087045402,"rho":-0.022311641068876367,"breakevenPct":7.189995642528089},{"delta":0.45,"premium":3.255555729920811,"strike":61.57952103906041,"iv":0.48544489024848364,"gamma":0.03867159814632833,"theta":-0.048554758001233427,"vega":0.05856323923750954,"rho":-0.025092897468662466,"breakevenPct":6.527668795070331},{"delta":0.5,"premium":3.7000231559277648,"strike":62.45102579593679,"iv":0.46254643338153234,"gamma":0.037608505810753055,"theta":-0.04389166982060484,"vega":0.054820407604565066,"rho":-0.02787415386844857,"breakevenPct":5.865341947612572},{"delta":0.55,"premium":4.144490581934718,"strike":63.32253055281318,"iv":0.439647976514581,"gamma":0.03654541347517778,"theta":-0.03922858163997625,"vega":0.05107757597162059,"rho":-0.030655410268234668,"breakevenPct":5.203015100154814},{"delta":0.6,"premium":4.588958007941672,"strike":64.19403530968955,"iv":0.4167495196476297,"gamma":0.0354823211396025,"theta":-0.03456549345934766,"vega":0.04733474433867611,"rho":-0.03343666666802077,"breakevenPct":4.5406882526970564},{"delta":0.65,"premium":5.033425433948627,"strike":65.06554006656593,"iv":0.3938510627806784,"gamma":0.03441922880402722,"theta":-0.029902405278719072,"vega":0.043591912705731636,"rho":-0.03621792306780687,"breakevenPct":3.8783614052392976},{"delta":0.7,"premium":5.477892859955579,"strike":65.9370448234423,"iv":0.3709526059137271,"gamma":0.033356136468451945,"theta":-0.02523931709809049,"vega":0.03984908107278716,"rho":-0.03899917946759296,"breakevenPct":3.2160345577815406},{"delta":0.75,"premium":5.922360285962535,"strike":66.8085495803187,"iv":0.34805414904677573,"gamma":0.03229304413287667,"theta":-0.0205762289174619,"vega":0.03610624943984268,"rho":-0.04178043586737906,"breakevenPct":2.5537077103237813},{"delta":0.8,"premium":6.3668277119694885,"strike":67.68005433719507,"iv":0.32515569217982443,"gamma":0.03122995179730139,"theta":-0.015913140736833302,"vega":0.0323634178068982,"rho":-0.044561692267165165,"breakevenPct":1.891380862866023},{"delta":0.85,"premium":6.811295137976442,"strike":68.55155909407145,"iv":0.3022572353128731,"gamma":0.030166859461726113,"theta":-0.011250052556204725,"vega":0.02862058617395373,"rho":-0.04734294866695127,"breakevenPct":1.2290540154082654},{"delta":0.9,"premium":7.255762563983396,"strike":69.42306385094784,"iv":0.2793587784459218,"gamma":0.029103767126150835,"theta":-0.006586964375576133,"vega":0.024877754541009246,"rho":-0.05012420506673737,"breakevenPct":0.5667271679505061}]}},"errors":["fundamentals:provider_http_429"],"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"}}