{"symbol":"CCS","url":"https://intraalpha.com/companies/CCS","capturedAt":"2026-10-23T04:08:05.726Z","state":"ready","quote":{"symbol":"CCS","last_price":58.34,"prev_close":54.28,"regular_close":58.34,"change":4.06,"change_pct":7.4797,"regular_change":4.06,"regular_change_pct":7.4797,"extended_change":0,"extended_change_pct":0,"bid":49.66,"ask":65.82,"bid_size":100,"ask_size":100,"volume":236848,"vwap":57.981854,"open":53.73,"high":58.4,"low":53.73,"close":58.34,"trade_count":5975,"last_trade_at":"2026-10-22T23:00:00.003826756Z","last_quote_at":"2026-10-22T23:55:58.954486558Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CCS","fetched_at":"2026-10-23T04:08:05.264349+00:00","name":"Century Communities Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE - DEVELOPMENT","country":"USA","description":"Century Communities, Inc. is dedicated to the design, development, construction, marketing and sale of attached and attached single-family homes. The company is headquartered in Greenwood Village, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1543323000,"ebitda":226184000,"pe_ratio":11.93,"peg_ratio":0.45,"book_value":90.24,"dividend_per_share":1.22,"dividend_yield":0.022,"eps":4.55,"revenue_ttm":3930759000,"gross_profit_ttm":702277000,"profit_margin":0.0341,"operating_margin_ttm":0.0516,"return_on_assets_ttm":0.0274,"return_on_equity_ttm":0.0522,"quarterly_earnings_growth":0.105,"quarterly_revenue_growth":-0.073,"analyst_target_price":78,"analyst_number":1,"beta":1.276,"fifty_two_week_high":74.85,"fifty_two_week_low":46.77,"fifty_day_ma":62.4,"two_hundred_day_ma":62.38,"shares_outstanding":28432600,"forward_pe":18.66,"price_to_sales":0.393,"price_to_book":0.68,"ev_to_revenue":0.852,"ev_to_ebitda":16.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:05.264349+00:00"},"optionObservedAt":"2026-10-22T19:54:50.618Z","bars":[{"c":55.585,"h":55.64,"l":55.585,"n":9,"o":55.64,"t":"2026-10-16T13:30:00Z","v":3288,"vw":55.6383},{"c":55.93,"h":55.93,"l":55.93,"n":4,"o":55.93,"t":"2026-10-16T13:35:00Z","v":177,"vw":55.93},{"c":56.59,"h":56.59,"l":56.29,"n":28,"o":56.29,"t":"2026-10-16T13:45:00Z","v":748,"vw":56.527381},{"c":56.6,"h":56.6,"l":56.6,"n":13,"o":56.6,"t":"2026-10-16T13:50:00Z","v":463,"vw":56.6},{"c":56.42,"h":56.42,"l":56.42,"n":31,"o":56.42,"t":"2026-10-16T14:00:00Z","v":754,"vw":56.42},{"c":56.315,"h":56.4855,"l":56.29,"n":50,"o":56.29,"t":"2026-10-16T14:10:00Z","v":1528,"vw":56.35786},{"c":56.06,"h":56.06,"l":56.06,"n":30,"o":56.06,"t":"2026-10-16T14:15:00Z","v":460,"vw":56.06},{"c":56.42,"h":56.42,"l":56.22,"n":37,"o":56.22,"t":"2026-10-16T14:20:00Z","v":887,"vw":56.288421},{"c":56.36,"h":56.36,"l":56.355,"n":18,"o":56.355,"t":"2026-10-16T14:25:00Z","v":290,"vw":56.3575},{"c":56.395,"h":56.43,"l":56.395,"n":10,"o":56.395,"t":"2026-10-16T14:30:00Z","v":568,"vw":56.407},{"c":56.24,"h":56.24,"l":56.24,"n":14,"o":56.24,"t":"2026-10-16T14:35:00Z","v":175,"vw":56.24},{"c":55.8,"h":56.055,"l":55.8,"n":26,"o":56.05,"t":"2026-10-16T14:40:00Z","v":796,"vw":55.968333},{"c":56.21,"h":56.21,"l":56.065,"n":16,"o":56.065,"t":"2026-10-16T14:45:00Z","v":1932,"vw":56.169856},{"c":56.03,"h":56.06,"l":56.03,"n":23,"o":56.06,"t":"2026-10-16T14:50:00Z","v":2530,"vw":56.05875},{"c":56.03,"h":56.03,"l":56.015,"n":45,"o":56.015,"t":"2026-10-16T14:55:00Z","v":2118,"vw":56.019062},{"c":56.07,"h":56.07,"l":56.04,"n":103,"o":56.04,"t":"2026-10-16T15:00:00Z","v":5044,"vw":56.049918},{"c":56.035,"h":56.16,"l":56.035,"n":54,"o":56.13,"t":"2026-10-16T15:05:00Z","v":1236,"vw":56.109896},{"c":56.25,"h":56.39,"l":56.245,"n":68,"o":56.245,"t":"2026-10-16T15:10:00Z","v":3235,"vw":56.276312},{"c":56.05,"h":56.05,"l":55.99,"n":38,"o":55.99,"t":"2026-10-16T15:20:00Z","v":744,"vw":56.020149},{"c":55.82,"h":55.82,"l":55.82,"n":71,"o":55.82,"t":"2026-10-16T15:25:00Z","v":1192,"vw":55.82},{"c":55.9,"h":55.9,"l":55.9,"n":15,"o":55.9,"t":"2026-10-16T15:30:00Z","v":528,"vw":55.9},{"c":55.778,"h":55.79,"l":55.77,"n":30,"o":55.79,"t":"2026-10-16T15:35:00Z","v":954,"vw":55.780132},{"c":55.43,"h":55.59,"l":55.43,"n":91,"o":55.59,"t":"2026-10-16T15:40:00Z","v":1708,"vw":55.543287},{"c":55.22,"h":55.3,"l":55.22,"n":16,"o":55.27,"t":"2026-10-16T15:45:00Z","v":613,"vw":55.255},{"c":55.395,"h":55.42,"l":55.2,"n":130,"o":55.2,"t":"2026-10-16T15:50:00Z","v":4621,"vw":55.27951},{"c":55.25,"h":55.28,"l":55.18,"n":94,"o":55.19,"t":"2026-10-16T16:00:00Z","v":2278,"vw":55.214387},{"c":55.15,"h":55.17,"l":55.15,"n":79,"o":55.17,"t":"2026-10-16T16:15:00Z","v":1502,"vw":55.163333},{"c":55.065,"h":55.065,"l":55.02,"n":53,"o":55.02,"t":"2026-10-16T16:20:00Z","v":1724,"vw":55.038924},{"c":54.845,"h":55.02,"l":54.81,"n":171,"o":55.02,"t":"2026-10-16T16:25:00Z","v":4663,"vw":54.939874},{"c":54.925,"h":54.925,"l":54.905,"n":97,"o":54.905,"t":"2026-10-16T16:30:00Z","v":2127,"vw":54.9125},{"c":55.02,"h":55.02,"l":54.83,"n":64,"o":54.83,"t":"2026-10-16T16:35:00Z","v":1728,"vw":54.91875},{"c":54.865,"h":54.99,"l":54.79,"n":127,"o":54.99,"t":"2026-10-16T16:40:00Z","v":2432,"vw":54.891875},{"c":54.9975,"h":54.9975,"l":54.895,"n":85,"o":54.895,"t":"2026-10-16T16:45:00Z","v":2538,"vw":54.958137},{"c":55.01,"h":55.1,"l":55,"n":75,"o":55.1,"t":"2026-10-16T16:50:00Z","v":1960,"vw":55.042},{"c":54.95,"h":55.02,"l":54.94,"n":59,"o":55.01,"t":"2026-10-16T16:55:00Z","v":1673,"vw":54.962727},{"c":54.79,"h":54.97,"l":54.79,"n":117,"o":54.95,"t":"2026-10-16T17:00:00Z","v":3294,"vw":54.929631},{"c":54.66,"h":54.82,"l":54.65,"n":100,"o":54.82,"t":"2026-10-16T17:05:00Z","v":1904,"vw":54.714444},{"c":54.77,"h":54.77,"l":54.65,"n":39,"o":54.65,"t":"2026-10-16T17:10:00Z","v":1153,"vw":54.719348},{"c":54.74,"h":54.85,"l":54.67,"n":115,"o":54.67,"t":"2026-10-16T17:15:00Z","v":2785,"vw":54.742486},{"c":54.795,"h":54.795,"l":54.795,"n":7,"o":54.795,"t":"2026-10-16T17:20:00Z","v":210,"vw":54.795},{"c":54.78,"h":54.805,"l":54.78,"n":34,"o":54.79,"t":"2026-10-16T17:25:00Z","v":818,"vw":54.791182},{"c":54.775,"h":54.82,"l":54.7,"n":63,"o":54.7,"t":"2026-10-16T17:30:00Z","v":3553,"vw":54.763749},{"c":54.815,"h":54.825,"l":54.805,"n":25,"o":54.805,"t":"2026-10-16T17:35:00Z","v":1496,"vw":54.819215},{"c":54.83,"h":54.94,"l":54.83,"n":71,"o":54.86,"t":"2026-10-16T17:40:00Z","v":1464,"vw":54.874925},{"c":54.82,"h":54.82,"l":54.82,"n":22,"o":54.82,"t":"2026-10-16T17:45:00Z","v":159,"vw":54.82},{"c":54.7,"h":54.79,"l":54.7,"n":72,"o":54.73,"t":"2026-10-16T17:50:00Z","v":1363,"vw":54.745854},{"c":54.77,"h":54.79,"l":54.695,"n":65,"o":54.695,"t":"2026-10-16T17:55:00Z","v":3598,"vw":54.732},{"c":54.43,"h":54.69,"l":54.43,"n":106,"o":54.69,"t":"2026-10-16T18:00:00Z","v":2618,"vw":54.546364},{"c":54.365,"h":54.45,"l":54.27,"n":69,"o":54.35,"t":"2026-10-16T18:05:00Z","v":1652,"vw":54.340284},{"c":54.31,"h":54.31,"l":54.27,"n":59,"o":54.3,"t":"2026-10-16T18:10:00Z","v":1641,"vw":54.29},{"c":54.315,"h":54.34,"l":54.25,"n":75,"o":54.31,"t":"2026-10-16T18:15:00Z","v":2439,"vw":54.296813},{"c":54.37,"h":54.38,"l":54.26,"n":49,"o":54.26,"t":"2026-10-16T18:20:00Z","v":1850,"vw":54.3433},{"c":54.2779,"h":54.445,"l":54.2779,"n":51,"o":54.37,"t":"2026-10-16T18:25:00Z","v":933,"vw":54.350302},{"c":54.21,"h":54.41,"l":54.21,"n":82,"o":54.38,"t":"2026-10-16T18:30:00Z","v":1380,"vw":54.322812},{"c":54.31,"h":54.4,"l":54.28,"n":88,"o":54.29,"t":"2026-10-16T18:35:00Z","v":2630,"vw":54.34328},{"c":54.52,"h":54.52,"l":54.39,"n":50,"o":54.39,"t":"2026-10-16T18:40:00Z","v":1867,"vw":54.441111},{"c":54.38,"h":54.53,"l":54.38,"n":83,"o":54.53,"t":"2026-10-16T18:45:00Z","v":2179,"vw":54.428889},{"c":54.35,"h":54.4,"l":54.31,"n":88,"o":54.36,"t":"2026-10-16T18:50:00Z","v":2583,"vw":54.358171},{"c":54.31,"h":54.35,"l":54.27,"n":99,"o":54.35,"t":"2026-10-16T18:55:00Z","v":1660,"vw":54.31},{"c":54.35,"h":54.35,"l":54.34,"n":46,"o":54.34,"t":"2026-10-16T19:00:00Z","v":1227,"vw":54.3425},{"c":54.305,"h":54.305,"l":54.2,"n":84,"o":54.25,"t":"2026-10-16T19:05:00Z","v":2345,"vw":54.255035},{"c":54.385,"h":54.39,"l":54.3,"n":82,"o":54.3,"t":"2026-10-16T19:10:00Z","v":1885,"vw":54.331667},{"c":54.32,"h":54.42,"l":54.32,"n":108,"o":54.36,"t":"2026-10-16T19:15:00Z","v":2059,"vw":54.375},{"c":54.44,"h":54.44,"l":54.365,"n":36,"o":54.38,"t":"2026-10-16T19:20:00Z","v":1271,"vw":54.388504},{"c":54.38,"h":54.4,"l":54.28,"n":170,"o":54.4,"t":"2026-10-16T19:25:00Z","v":3375,"vw":54.346537},{"c":54.34,"h":54.41,"l":54.28,"n":131,"o":54.41,"t":"2026-10-16T19:30:00Z","v":3916,"vw":54.349439},{"c":54.365,"h":54.3675,"l":54.34,"n":66,"o":54.34,"t":"2026-10-16T19:35:00Z","v":1531,"vw":54.359063},{"c":54.45,"h":54.48,"l":54.27,"n":108,"o":54.345,"t":"2026-10-16T19:40:00Z","v":2775,"vw":54.408666},{"c":54.38,"h":54.485,"l":54.37,"n":263,"o":54.42,"t":"2026-10-16T19:45:00Z","v":6235,"vw":54.427597},{"c":54.4,"h":54.54,"l":54.32,"n":322,"o":54.45,"t":"2026-10-16T19:50:00Z","v":10336,"vw":54.473662},{"c":54.59,"h":54.65,"l":54.28,"n":603,"o":54.365,"t":"2026-10-16T19:55:00Z","v":19569,"vw":54.493019},{"c":54.59,"h":54.59,"l":54.59,"n":22,"o":54.59,"t":"2026-10-16T20:00:00Z","v":43789,"vw":54.59},{"c":54.385,"h":54.99,"l":54.385,"n":36,"o":54.99,"t":"2026-10-19T13:30:00Z","v":3206,"vw":54.649135},{"c":54,"h":54,"l":54,"n":8,"o":54,"t":"2026-10-19T13:45:00Z","v":617,"vw":54},{"c":53.61,"h":54,"l":53.61,"n":14,"o":54,"t":"2026-10-19T13:50:00Z","v":337,"vw":53.794834},{"c":53.865,"h":53.865,"l":53.855,"n":17,"o":53.855,"t":"2026-10-19T14:05:00Z","v":662,"vw":53.861448},{"c":53.72,"h":53.845,"l":53.72,"n":23,"o":53.845,"t":"2026-10-19T14:10:00Z","v":942,"vw":53.778333},{"c":53.8,"h":53.9797,"l":53.7,"n":32,"o":53.9797,"t":"2026-10-19T14:15:00Z","v":1177,"vw":53.821523},{"c":53.69,"h":53.6974,"l":53.69,"n":18,"o":53.6974,"t":"2026-10-19T14:25:00Z","v":392,"vw":53.693737},{"c":53.8,"h":53.84,"l":53.74,"n":67,"o":53.77,"t":"2026-10-19T14:30:00Z","v":1712,"vw":53.77125},{"c":53.62,"h":53.62,"l":53.62,"n":31,"o":53.62,"t":"2026-10-19T14:35:00Z","v":441,"vw":53.62},{"c":53.685,"h":53.685,"l":53.685,"n":3,"o":53.685,"t":"2026-10-19T14:40:00Z","v":201,"vw":53.685},{"c":53.705,"h":53.705,"l":53.705,"n":6,"o":53.705,"t":"2026-10-19T14:50:00Z","v":125,"vw":53.705},{"c":53.725,"h":53.725,"l":53.705,"n":10,"o":53.705,"t":"2026-10-19T14:55:00Z","v":815,"vw":53.707667},{"c":54.065,"h":54.065,"l":53.96,"n":29,"o":53.96,"t":"2026-10-19T15:05:00Z","v":587,"vw":54.0125},{"c":54.11,"h":54.11,"l":54.11,"n":21,"o":54.11,"t":"2026-10-19T15:10:00Z","v":425,"vw":54.11},{"c":54.235,"h":54.235,"l":54.235,"n":16,"o":54.235,"t":"2026-10-19T15:15:00Z","v":1029,"vw":54.235},{"c":54.33,"h":54.41,"l":54.22,"n":65,"o":54.24,"t":"2026-10-19T15:20:00Z","v":2104,"vw":54.288185},{"c":54.48,"h":54.48,"l":54.265,"n":85,"o":54.265,"t":"2026-10-19T15:25:00Z","v":2447,"vw":54.356591},{"c":54.57,"h":54.665,"l":54.51,"n":57,"o":54.57,"t":"2026-10-19T15:30:00Z","v":4534,"vw":54.567162},{"c":54.31,"h":54.31,"l":54.31,"n":33,"o":54.31,"t":"2026-10-19T15:40:00Z","v":385,"vw":54.31},{"c":54.32,"h":54.32,"l":54.27,"n":19,"o":54.27,"t":"2026-10-19T15:50:00Z","v":409,"vw":54.303333},{"c":54.24,"h":54.265,"l":54.18,"n":32,"o":54.265,"t":"2026-10-19T16:00:00Z","v":557,"vw":54.228333},{"c":54.42,"h":54.44,"l":54.25,"n":121,"o":54.25,"t":"2026-10-19T16:10:00Z","v":3635,"vw":54.334},{"c":54.43,"h":54.45,"l":54.41,"n":46,"o":54.41,"t":"2026-10-19T16:15:00Z","v":2157,"vw":54.423},{"c":54.335,"h":54.45,"l":54.335,"n":38,"o":54.45,"t":"2026-10-19T16:20:00Z","v":1475,"vw":54.410833},{"c":54.325,"h":54.325,"l":54.325,"n":5,"o":54.325,"t":"2026-10-19T16:25:00Z","v":538,"vw":54.325},{"c":54.34,"h":54.34,"l":54.34,"n":10,"o":54.34,"t":"2026-10-19T16:30:00Z","v":343,"vw":54.34},{"c":54.22,"h":54.22,"l":54.22,"n":38,"o":54.22,"t":"2026-10-19T16:35:00Z","v":494,"vw":54.22},{"c":54.245,"h":54.245,"l":54.245,"n":3,"o":54.245,"t":"2026-10-19T16:40:00Z","v":240,"vw":54.245},{"c":54.25,"h":54.25,"l":54.24,"n":20,"o":54.24,"t":"2026-10-19T16:45:00Z","v":1026,"vw":54.242035},{"c":54.315,"h":54.35,"l":54.315,"n":56,"o":54.34,"t":"2026-10-19T16:50:00Z","v":998,"vw":54.33625},{"c":54.1,"h":54.18,"l":54.1,"n":53,"o":54.18,"t":"2026-10-19T17:00:00Z","v":1242,"vw":54.141667},{"c":54.16,"h":54.18,"l":54.16,"n":28,"o":54.18,"t":"2026-10-19T17:10:00Z","v":738,"vw":54.171331},{"c":54.31,"h":54.31,"l":54.23,"n":52,"o":54.23,"t":"2026-10-19T17:15:00Z","v":986,"vw":54.265236},{"c":54.375,"h":54.375,"l":54.265,"n":63,"o":54.36,"t":"2026-10-19T17:20:00Z","v":2687,"vw":54.340458},{"c":54.38,"h":54.39,"l":54.37,"n":73,"o":54.39,"t":"2026-10-19T17:25:00Z","v":2328,"vw":54.377143},{"c":54.051,"h":54.39,"l":54.051,"n":111,"o":54.2779,"t":"2026-10-19T17:30:00Z","v":3809,"vw":54.235015},{"c":54.1,"h":54.28,"l":54.06,"n":36,"o":54.28,"t":"2026-10-19T17:35:00Z","v":1405,"vw":54.139084},{"c":54.31,"h":54.31,"l":54.2,"n":68,"o":54.2,"t":"2026-10-19T17:40:00Z","v":976,"vw":54.273333},{"c":54.15,"h":54.15,"l":54.15,"n":29,"o":54.15,"t":"2026-10-19T18:05:00Z","v":232,"vw":54.15},{"c":54.17,"h":54.17,"l":54.16,"n":13,"o":54.16,"t":"2026-10-19T18:10:00Z","v":447,"vw":54.165434},{"c":54.0759,"h":54.0759,"l":54.0759,"n":8,"o":54.0759,"t":"2026-10-19T18:15:00Z","v":358,"vw":54.0759},{"c":54.1,"h":54.135,"l":54.05,"n":79,"o":54.135,"t":"2026-10-19T18:25:00Z","v":1698,"vw":54.092187},{"c":54.1028,"h":54.1028,"l":54.1028,"n":14,"o":54.1028,"t":"2026-10-19T18:30:00Z","v":264,"vw":54.1028},{"c":54.05,"h":54.05,"l":54.05,"n":4,"o":54.05,"t":"2026-10-19T18:35:00Z","v":207,"vw":54.05},{"c":54.135,"h":54.135,"l":54.135,"n":8,"o":54.135,"t":"2026-10-19T18:40:00Z","v":370,"vw":54.135},{"c":54.025,"h":54.0799,"l":54.025,"n":33,"o":54.05,"t":"2026-10-19T18:50:00Z","v":792,"vw":54.055886},{"c":53.9877,"h":53.9877,"l":53.9151,"n":71,"o":53.97,"t":"2026-10-19T19:00:00Z","v":1632,"vw":53.951367},{"c":53.91,"h":53.915,"l":53.91,"n":31,"o":53.915,"t":"2026-10-19T19:05:00Z","v":1940,"vw":53.914101},{"c":53.91,"h":53.91,"l":53.91,"n":10,"o":53.91,"t":"2026-10-19T19:10:00Z","v":305,"vw":53.91},{"c":53.835,"h":53.94,"l":53.835,"n":77,"o":53.85,"t":"2026-10-19T19:15:00Z","v":1700,"vw":53.87172},{"c":53.79,"h":53.8451,"l":53.79,"n":92,"o":53.8451,"t":"2026-10-19T19:20:00Z","v":2378,"vw":53.833741},{"c":53.63,"h":53.66,"l":53.63,"n":69,"o":53.66,"t":"2026-10-19T19:30:00Z","v":1012,"vw":53.643333},{"c":53.59,"h":53.59,"l":53.59,"n":39,"o":53.59,"t":"2026-10-19T19:35:00Z","v":782,"vw":53.59},{"c":53.64,"h":53.64,"l":53.575,"n":120,"o":53.58,"t":"2026-10-19T19:40:00Z","v":1843,"vw":53.607428},{"c":53.625,"h":53.68,"l":53.625,"n":167,"o":53.64,"t":"2026-10-19T19:45:00Z","v":2592,"vw":53.655403},{"c":53.46,"h":53.63,"l":53.435,"n":214,"o":53.58,"t":"2026-10-19T19:50:00Z","v":5095,"vw":53.522925},{"c":53.49,"h":53.52,"l":53.3,"n":701,"o":53.36,"t":"2026-10-19T19:55:00Z","v":16082,"vw":53.376811},{"c":53.51,"h":53.51,"l":53.51,"n":43,"o":53.51,"t":"2026-10-19T20:00:00Z","v":50017,"vw":53.51},{"c":54.58,"h":54.595,"l":54.11,"n":29,"o":54.13,"t":"2026-10-20T13:30:00Z","v":2674,"vw":54.319846},{"c":55.01,"h":55.01,"l":54.595,"n":21,"o":54.595,"t":"2026-10-20T13:35:00Z","v":448,"vw":54.8025},{"c":54.87,"h":54.87,"l":54.87,"n":3,"o":54.87,"t":"2026-10-20T13:40:00Z","v":510,"vw":54.87},{"c":54.995,"h":54.995,"l":54.59,"n":30,"o":54.87,"t":"2026-10-20T13:45:00Z","v":4565,"vw":54.848273},{"c":54.855,"h":54.855,"l":54.855,"n":14,"o":54.855,"t":"2026-10-20T14:00:00Z","v":797,"vw":54.855},{"c":55.21,"h":55.21,"l":55.07,"n":45,"o":55.07,"t":"2026-10-20T14:05:00Z","v":1607,"vw":55.111903},{"c":54.715,"h":54.76,"l":54.715,"n":32,"o":54.76,"t":"2026-10-20T14:10:00Z","v":444,"vw":54.7375},{"c":54.97,"h":54.99,"l":54.725,"n":46,"o":54.725,"t":"2026-10-20T14:15:00Z","v":2152,"vw":54.920773},{"c":54.98,"h":54.98,"l":54.98,"n":25,"o":54.98,"t":"2026-10-20T14:20:00Z","v":333,"vw":54.98},{"c":55.41,"h":55.41,"l":55.4,"n":41,"o":55.4,"t":"2026-10-20T14:25:00Z","v":739,"vw":55.4075},{"c":55.34,"h":55.375,"l":55.34,"n":15,"o":55.375,"t":"2026-10-20T14:30:00Z","v":526,"vw":55.347368},{"c":55.095,"h":55.1225,"l":55.06,"n":59,"o":55.07,"t":"2026-10-20T14:35:00Z","v":2363,"vw":55.088131},{"c":55.34,"h":55.34,"l":55.33,"n":23,"o":55.33,"t":"2026-10-20T14:40:00Z","v":913,"vw":55.334},{"c":55.34,"h":55.34,"l":55.34,"n":17,"o":55.34,"t":"2026-10-20T14:50:00Z","v":153,"vw":55.34},{"c":55.515,"h":55.515,"l":55.37,"n":25,"o":55.37,"t":"2026-10-20T14:55:00Z","v":1525,"vw":55.489754},{"c":55.515,"h":55.63,"l":55.47,"n":136,"o":55.545,"t":"2026-10-20T15:00:00Z","v":3775,"vw":55.576186},{"c":55.57,"h":55.57,"l":55.515,"n":22,"o":55.515,"t":"2026-10-20T15:05:00Z","v":516,"vw":55.533333},{"c":55.51,"h":55.67,"l":55.41,"n":156,"o":55.67,"t":"2026-10-20T15:10:00Z","v":2602,"vw":55.507273},{"c":55.64,"h":55.72,"l":55.64,"n":51,"o":55.72,"t":"2026-10-20T15:15:00Z","v":795,"vw":55.666129},{"c":55.52,"h":55.52,"l":55.48,"n":42,"o":55.51,"t":"2026-10-20T15:25:00Z","v":800,"vw":55.506},{"c":55.38,"h":55.38,"l":55.375,"n":50,"o":55.375,"t":"2026-10-20T15:30:00Z","v":950,"vw":55.376122},{"c":55.34,"h":55.36,"l":55.34,"n":35,"o":55.36,"t":"2026-10-20T15:35:00Z","v":1127,"vw":55.35},{"c":55.68,"h":55.8,"l":55.55,"n":98,"o":55.58,"t":"2026-10-20T15:45:00Z","v":3778,"vw":55.692267},{"c":55.47,"h":55.47,"l":55.47,"n":25,"o":55.47,"t":"2026-10-20T15:50:00Z","v":607,"vw":55.47},{"c":55.31,"h":55.38,"l":55.31,"n":87,"o":55.38,"t":"2026-10-20T15:55:00Z","v":3274,"vw":55.33125},{"c":55.34,"h":55.34,"l":55.34,"n":12,"o":55.34,"t":"2026-10-20T16:00:00Z","v":2495,"vw":55.34},{"c":55.25,"h":55.25,"l":55.25,"n":6,"o":55.25,"t":"2026-10-20T16:05:00Z","v":163,"vw":55.25},{"c":54.98,"h":55.095,"l":54.98,"n":36,"o":55.095,"t":"2026-10-20T16:15:00Z","v":706,"vw":55.06375},{"c":54.94,"h":54.94,"l":54.94,"n":15,"o":54.94,"t":"2026-10-20T16:20:00Z","v":134,"vw":54.94},{"c":55.075,"h":55.075,"l":55.03,"n":57,"o":55.03,"t":"2026-10-20T16:25:00Z","v":1519,"vw":55.056793},{"c":55.06,"h":55.14,"l":55.06,"n":7,"o":55.14,"t":"2026-10-20T16:30:00Z","v":314,"vw":55.1},{"c":55.0702,"h":55.225,"l":55.0702,"n":67,"o":55.21,"t":"2026-10-20T16:35:00Z","v":749,"vw":55.154836},{"c":55.225,"h":55.225,"l":55.225,"n":11,"o":55.225,"t":"2026-10-20T16:45:00Z","v":971,"vw":55.225},{"c":55.06,"h":55.07,"l":55.06,"n":41,"o":55.07,"t":"2026-10-20T16:50:00Z","v":645,"vw":55.066667},{"c":55.23,"h":55.23,"l":55.23,"n":63,"o":55.23,"t":"2026-10-20T17:00:00Z","v":1153,"vw":55.23},{"c":55.2923,"h":55.2923,"l":54.9801,"n":7,"o":54.9801,"t":"2026-10-20T17:10:00Z","v":267,"vw":55.162523},{"c":55.125,"h":55.125,"l":55.125,"n":11,"o":55.125,"t":"2026-10-20T17:20:00Z","v":168,"vw":55.125},{"c":55.01,"h":55.06,"l":55,"n":140,"o":55.03,"t":"2026-10-20T17:25:00Z","v":3763,"vw":55.02579},{"c":55.05,"h":55.105,"l":55.02,"n":66,"o":55.04,"t":"2026-10-20T17:30:00Z","v":2544,"vw":55.052687},{"c":54.99,"h":55.09,"l":54.96,"n":100,"o":54.99,"t":"2026-10-20T18:05:00Z","v":2550,"vw":54.999132},{"c":55.01,"h":55.01,"l":55.01,"n":16,"o":55.01,"t":"2026-10-20T18:10:00Z","v":332,"vw":55.01},{"c":55.05,"h":55.09,"l":55.05,"n":35,"o":55.09,"t":"2026-10-20T18:15:00Z","v":743,"vw":55.077097},{"c":55.01,"h":55.01,"l":55.01,"n":24,"o":55.01,"t":"2026-10-20T18:20:00Z","v":246,"vw":55.01},{"c":55.01,"h":55.11,"l":55.01,"n":30,"o":55.11,"t":"2026-10-20T18:30:00Z","v":988,"vw":55.027356},{"c":55.005,"h":55.005,"l":55.005,"n":33,"o":55.005,"t":"2026-10-20T18:40:00Z","v":727,"vw":55.005},{"c":54.97,"h":54.97,"l":54.94,"n":39,"o":54.94,"t":"2026-10-20T18:45:00Z","v":794,"vw":54.955},{"c":54.91,"h":55.04,"l":54.91,"n":90,"o":55.04,"t":"2026-10-20T18:50:00Z","v":2407,"vw":54.980833},{"c":55.08,"h":55.08,"l":55.005,"n":61,"o":55.005,"t":"2026-10-20T19:00:00Z","v":7338,"vw":55.011207},{"c":55.05,"h":55.12,"l":55.05,"n":83,"o":55.06,"t":"2026-10-20T19:05:00Z","v":10191,"vw":55.061248},{"c":54.99,"h":55.01,"l":54.99,"n":27,"o":55.01,"t":"2026-10-20T19:10:00Z","v":550,"vw":54.996667},{"c":55.05,"h":55.05,"l":55.045,"n":35,"o":55.045,"t":"2026-10-20T19:20:00Z","v":1069,"vw":55.048943},{"c":55.11,"h":55.17,"l":55.11,"n":78,"o":55.16,"t":"2026-10-20T19:25:00Z","v":1669,"vw":55.160398},{"c":55.19,"h":55.305,"l":55.17,"n":151,"o":55.17,"t":"2026-10-20T19:30:00Z","v":6229,"vw":55.256476},{"c":55.38,"h":55.39,"l":55.12,"n":179,"o":55.15,"t":"2026-10-20T19:35:00Z","v":4723,"vw":55.252624},{"c":55.74,"h":55.74,"l":55.42,"n":117,"o":55.42,"t":"2026-10-20T19:40:00Z","v":15344,"vw":55.601732},{"c":55.87,"h":55.94,"l":55.71,"n":414,"o":55.78,"t":"2026-10-20T19:45:00Z","v":14560,"vw":55.77922},{"c":55.82,"h":55.85,"l":55.67,"n":290,"o":55.79,"t":"2026-10-20T19:50:00Z","v":14993,"vw":55.76559},{"c":55.52,"h":55.77,"l":55.45,"n":737,"o":55.74,"t":"2026-10-20T19:55:00Z","v":33417,"vw":55.613315},{"c":55.47,"h":55.47,"l":55.47,"n":22,"o":55.47,"t":"2026-10-20T20:00:00Z","v":48745,"vw":55.47},{"c":55.58,"h":55.58,"l":55.58,"n":13,"o":55.58,"t":"2026-10-21T13:30:00Z","v":764,"vw":55.58},{"c":55.35,"h":55.35,"l":55.35,"n":2,"o":55.35,"t":"2026-10-21T13:35:00Z","v":140,"vw":55.35},{"c":55.41,"h":55.52,"l":55.41,"n":6,"o":55.52,"t":"2026-10-21T13:40:00Z","v":308,"vw":55.465},{"c":55.19,"h":55.29,"l":55.19,"n":33,"o":55.29,"t":"2026-10-21T13:45:00Z","v":760,"vw":55.24},{"c":55.45,"h":55.45,"l":55.34,"n":41,"o":55.34,"t":"2026-10-21T13:50:00Z","v":1571,"vw":55.411885},{"c":55.29,"h":55.495,"l":55.29,"n":20,"o":55.495,"t":"2026-10-21T13:55:00Z","v":682,"vw":55.367549},{"c":55.22,"h":55.29,"l":55.025,"n":25,"o":55.29,"t":"2026-10-21T14:00:00Z","v":539,"vw":55.17875},{"c":55.04,"h":55.055,"l":55.008,"n":46,"o":55.055,"t":"2026-10-21T14:05:00Z","v":2085,"vw":55.024412},{"c":54.99,"h":54.99,"l":54.99,"n":5,"o":54.99,"t":"2026-10-21T14:10:00Z","v":289,"vw":54.99},{"c":54.71,"h":55.005,"l":54.71,"n":32,"o":54.95,"t":"2026-10-21T14:15:00Z","v":740,"vw":54.910568},{"c":54.9,"h":54.9,"l":54.895,"n":20,"o":54.895,"t":"2026-10-21T14:20:00Z","v":731,"vw":54.899109},{"c":54.725,"h":54.9,"l":54.725,"n":14,"o":54.9,"t":"2026-10-21T14:25:00Z","v":973,"vw":54.85},{"c":54.9,"h":54.9,"l":54.715,"n":40,"o":54.72,"t":"2026-10-21T14:30:00Z","v":2601,"vw":54.76175},{"c":55.02,"h":55.03,"l":54.88,"n":55,"o":54.88,"t":"2026-10-21T14:45:00Z","v":1723,"vw":55.00554},{"c":55,"h":55.05,"l":55,"n":11,"o":55.05,"t":"2026-10-21T14:50:00Z","v":3159,"vw":55.048371},{"c":54.97,"h":54.97,"l":54.97,"n":14,"o":54.97,"t":"2026-10-21T14:55:00Z","v":252,"vw":54.97},{"c":55.06,"h":55.06,"l":55.06,"n":6,"o":55.06,"t":"2026-10-21T15:05:00Z","v":133,"vw":55.06},{"c":55.04,"h":55.04,"l":55.04,"n":5,"o":55.04,"t":"2026-10-21T15:10:00Z","v":209,"vw":55.04},{"c":55.06,"h":55.06,"l":55.06,"n":9,"o":55.06,"t":"2026-10-21T15:15:00Z","v":215,"vw":55.06},{"c":54.9575,"h":54.9575,"l":54.9575,"n":5,"o":54.9575,"t":"2026-10-21T15:20:00Z","v":138,"vw":54.9575},{"c":55.06,"h":55.06,"l":55.06,"n":23,"o":55.06,"t":"2026-10-21T15:25:00Z","v":485,"vw":55.06},{"c":55.045,"h":55.12,"l":55.02,"n":40,"o":55.12,"t":"2026-10-21T15:40:00Z","v":1185,"vw":55.061896},{"c":55.07,"h":55.2099,"l":54.96,"n":16,"o":55.2099,"t":"2026-10-21T16:00:00Z","v":2360,"vw":55.188571},{"c":55.005,"h":55.005,"l":54.95,"n":48,"o":54.96,"t":"2026-10-21T16:05:00Z","v":1057,"vw":54.97875},{"c":54.97,"h":54.97,"l":54.95,"n":33,"o":54.96,"t":"2026-10-21T16:15:00Z","v":751,"vw":54.96},{"c":55.01,"h":55.02,"l":55.01,"n":42,"o":55.02,"t":"2026-10-21T16:25:00Z","v":987,"vw":55.015},{"c":54.99,"h":54.99,"l":54.99,"n":9,"o":54.99,"t":"2026-10-21T16:30:00Z","v":156,"vw":54.99},{"c":55.4,"h":55.435,"l":54.985,"n":112,"o":54.985,"t":"2026-10-21T16:35:00Z","v":6668,"vw":55.222294},{"c":55.15,"h":55.28,"l":55.12,"n":111,"o":55.19,"t":"2026-10-21T16:40:00Z","v":3099,"vw":55.214655},{"c":55.04,"h":55.14,"l":54.96,"n":45,"o":55.14,"t":"2026-10-21T16:45:00Z","v":1304,"vw":55.046667},{"c":54.975,"h":54.975,"l":54.83,"n":32,"o":54.9,"t":"2026-10-21T16:50:00Z","v":778,"vw":54.92},{"c":55,"h":55.12,"l":55,"n":39,"o":55.1,"t":"2026-10-21T17:05:00Z","v":1230,"vw":55.056995},{"c":55.015,"h":55.15,"l":55.015,"n":21,"o":55.15,"t":"2026-10-21T17:10:00Z","v":445,"vw":55.088636},{"c":54.97,"h":54.97,"l":54.97,"n":35,"o":54.97,"t":"2026-10-21T17:30:00Z","v":586,"vw":54.97},{"c":55.06,"h":55.06,"l":55.04,"n":69,"o":55.05,"t":"2026-10-21T17:40:00Z","v":1663,"vw":55.05},{"c":55.08,"h":55.08,"l":54.96,"n":21,"o":55.02,"t":"2026-10-21T17:45:00Z","v":1933,"vw":55.010511},{"c":55.015,"h":55.015,"l":55.015,"n":4,"o":55.015,"t":"2026-10-21T18:10:00Z","v":104,"vw":55.015},{"c":54.9,"h":54.94,"l":54.9,"n":83,"o":54.94,"t":"2026-10-21T18:15:00Z","v":1752,"vw":54.915},{"c":54.94,"h":54.94,"l":54.885,"n":79,"o":54.9,"t":"2026-10-21T18:20:00Z","v":2483,"vw":54.922273},{"c":54.94,"h":54.94,"l":54.93,"n":24,"o":54.93,"t":"2026-10-21T18:25:00Z","v":496,"vw":54.936667},{"c":54.7875,"h":54.79,"l":54.7875,"n":57,"o":54.79,"t":"2026-10-21T18:30:00Z","v":966,"vw":54.78875},{"c":54.71,"h":54.71,"l":54.71,"n":6,"o":54.71,"t":"2026-10-21T18:35:00Z","v":234,"vw":54.71},{"c":54.74,"h":54.74,"l":54.74,"n":24,"o":54.74,"t":"2026-10-21T18:40:00Z","v":930,"vw":54.74},{"c":54.52,"h":54.795,"l":54.52,"n":180,"o":54.795,"t":"2026-10-21T18:45:00Z","v":6308,"vw":54.690205},{"c":54.45,"h":54.47,"l":54.45,"n":21,"o":54.47,"t":"2026-10-21T18:50:00Z","v":580,"vw":54.46},{"c":54.185,"h":54.505,"l":54.185,"n":60,"o":54.505,"t":"2026-10-21T18:55:00Z","v":2214,"vw":54.368426},{"c":54.09,"h":54.11,"l":53.94,"n":109,"o":54.09,"t":"2026-10-21T19:00:00Z","v":2465,"vw":54.028339},{"c":53.93,"h":54.095,"l":53.93,"n":42,"o":53.995,"t":"2026-10-21T19:05:00Z","v":1509,"vw":54.05799},{"c":54,"h":54.12,"l":54,"n":48,"o":54.025,"t":"2026-10-21T19:10:00Z","v":1201,"vw":54.047857},{"c":54,"h":54,"l":53.98,"n":19,"o":53.98,"t":"2026-10-21T19:15:00Z","v":522,"vw":53.993333},{"c":54.18,"h":54.18,"l":54.1,"n":50,"o":54.11,"t":"2026-10-21T19:20:00Z","v":1491,"vw":54.116646},{"c":54.26,"h":54.27,"l":54.117,"n":88,"o":54.19,"t":"2026-10-21T19:25:00Z","v":2738,"vw":54.229667},{"c":54.275,"h":54.275,"l":54.275,"n":8,"o":54.275,"t":"2026-10-21T19:30:00Z","v":163,"vw":54.275},{"c":54.211,"h":54.24,"l":54.211,"n":58,"o":54.22,"t":"2026-10-21T19:35:00Z","v":1669,"vw":54.230143},{"c":54.28,"h":54.31,"l":54.24,"n":158,"o":54.29,"t":"2026-10-21T19:40:00Z","v":3511,"vw":54.277257},{"c":54.17,"h":54.2875,"l":54.17,"n":76,"o":54.2875,"t":"2026-10-21T19:45:00Z","v":1746,"vw":54.207021},{"c":54.22,"h":54.265,"l":54.17,"n":179,"o":54.26,"t":"2026-10-21T19:50:00Z","v":4247,"vw":54.215},{"c":54.33,"h":54.33,"l":54.2,"n":523,"o":54.25,"t":"2026-10-21T19:55:00Z","v":17089,"vw":54.264088},{"c":54.28,"h":54.28,"l":54.28,"n":33,"o":54.28,"t":"2026-10-21T20:00:00Z","v":47019,"vw":54.28},{"c":54.3,"h":54.3,"l":54.3,"n":15,"o":54.3,"t":"2026-10-22T12:50:00Z","v":837,"vw":54.3},{"c":54.3,"h":54.3,"l":54.2,"n":30,"o":54.2,"t":"2026-10-22T12:55:00Z","v":907,"vw":54.27662},{"c":54.61,"h":54.61,"l":54.61,"n":12,"o":54.61,"t":"2026-10-22T13:25:00Z","v":310,"vw":54.61},{"c":54.48,"h":54.48,"l":53.73,"n":7,"o":53.73,"t":"2026-10-22T13:30:00Z","v":1946,"vw":54.439699},{"c":55.075,"h":55.8,"l":55.075,"n":53,"o":55.11,"t":"2026-10-22T13:35:00Z","v":2611,"vw":55.434833},{"c":55.63,"h":55.63,"l":55.63,"n":6,"o":55.63,"t":"2026-10-22T13:40:00Z","v":161,"vw":55.63},{"c":56.2975,"h":56.645,"l":55.83,"n":85,"o":55.83,"t":"2026-10-22T13:45:00Z","v":3850,"vw":56.095442},{"c":56.44,"h":56.76,"l":56.32,"n":52,"o":56.76,"t":"2026-10-22T13:50:00Z","v":2696,"vw":56.496345},{"c":56.71,"h":56.71,"l":56.44,"n":21,"o":56.44,"t":"2026-10-22T13:55:00Z","v":5070,"vw":56.662725},{"c":56.78,"h":57.11,"l":56.78,"n":48,"o":56.98,"t":"2026-10-22T14:00:00Z","v":2066,"vw":56.920985},{"c":56.745,"h":57.04,"l":56.745,"n":18,"o":56.96,"t":"2026-10-22T14:05:00Z","v":627,"vw":56.863996},{"c":57.4299,"h":57.4299,"l":56.3601,"n":49,"o":56.3601,"t":"2026-10-22T14:10:00Z","v":1825,"vw":57.155909},{"c":57.175,"h":57.365,"l":57.17,"n":23,"o":57.34,"t":"2026-10-22T14:15:00Z","v":705,"vw":57.281836},{"c":57.41,"h":57.43,"l":57.36,"n":61,"o":57.43,"t":"2026-10-22T14:20:00Z","v":1303,"vw":57.399635},{"c":57.15,"h":57.18,"l":57.15,"n":14,"o":57.18,"t":"2026-10-22T14:25:00Z","v":430,"vw":57.165},{"c":56.99,"h":57.25,"l":56.99,"n":28,"o":57.13,"t":"2026-10-22T14:30:00Z","v":1244,"vw":57.107778},{"c":56.73,"h":57.15,"l":56.73,"n":5,"o":57.15,"t":"2026-10-22T14:35:00Z","v":317,"vw":57.013636},{"c":57.37,"h":57.37,"l":57.31,"n":52,"o":57.31,"t":"2026-10-22T14:45:00Z","v":1251,"vw":57.343624},{"c":57.63,"h":57.63,"l":57.465,"n":46,"o":57.465,"t":"2026-10-22T14:50:00Z","v":703,"vw":57.54},{"c":57.6,"h":57.88,"l":57.6,"n":100,"o":57.73,"t":"2026-10-22T14:55:00Z","v":4128,"vw":57.711402},{"c":57.705,"h":57.705,"l":57.705,"n":6,"o":57.705,"t":"2026-10-22T15:00:00Z","v":544,"vw":57.705},{"c":57.795,"h":57.99,"l":57.795,"n":49,"o":57.92,"t":"2026-10-22T15:05:00Z","v":1703,"vw":57.908293},{"c":58.15,"h":58.15,"l":57.95,"n":46,"o":57.95,"t":"2026-10-22T15:10:00Z","v":1700,"vw":58.057337},{"c":58.035,"h":58.13,"l":58.035,"n":50,"o":58.09,"t":"2026-10-22T15:15:00Z","v":1266,"vw":58.065303},{"c":58.15,"h":58.15,"l":58.035,"n":41,"o":58.1,"t":"2026-10-22T15:20:00Z","v":1256,"vw":58.1015},{"c":57.8,"h":58.1275,"l":57.8,"n":48,"o":57.97,"t":"2026-10-22T15:25:00Z","v":2517,"vw":57.92875},{"c":58.105,"h":58.105,"l":57.945,"n":35,"o":57.945,"t":"2026-10-22T15:30:00Z","v":2230,"vw":58.014016},{"c":57.93,"h":58.12,"l":57.93,"n":38,"o":58.12,"t":"2026-10-22T15:35:00Z","v":2782,"vw":58.058958},{"c":58.07,"h":58.07,"l":58.07,"n":5,"o":58.07,"t":"2026-10-22T15:40:00Z","v":920,"vw":58.07},{"c":57.98,"h":57.99,"l":57.77,"n":24,"o":57.77,"t":"2026-10-22T15:50:00Z","v":1327,"vw":57.810867},{"c":58.2499,"h":58.25,"l":58.08,"n":59,"o":58.235,"t":"2026-10-22T16:00:00Z","v":2468,"vw":58.149418},{"c":58.09,"h":58.09,"l":58.09,"n":13,"o":58.09,"t":"2026-10-22T16:05:00Z","v":649,"vw":58.09},{"c":57.94,"h":58.075,"l":57.94,"n":45,"o":58.075,"t":"2026-10-22T16:10:00Z","v":1892,"vw":58.003765},{"c":58.07,"h":58.07,"l":58.07,"n":9,"o":58.07,"t":"2026-10-22T16:20:00Z","v":186,"vw":58.07},{"c":58.115,"h":58.14,"l":58.05,"n":88,"o":58.05,"t":"2026-10-22T16:25:00Z","v":3593,"vw":58.112234},{"c":58.24,"h":58.24,"l":58.13,"n":47,"o":58.13,"t":"2026-10-22T16:30:00Z","v":1155,"vw":58.206063},{"c":58.24,"h":58.24,"l":58.24,"n":16,"o":58.24,"t":"2026-10-22T16:35:00Z","v":294,"vw":58.24},{"c":58.03,"h":58.25,"l":58.03,"n":82,"o":58.25,"t":"2026-10-22T16:40:00Z","v":2230,"vw":58.084315},{"c":58.03,"h":58.03,"l":58.03,"n":9,"o":58.03,"t":"2026-10-22T16:45:00Z","v":344,"vw":58.03},{"c":58.205,"h":58.205,"l":58.035,"n":39,"o":58.16,"t":"2026-10-22T17:00:00Z","v":1369,"vw":58.102222},{"c":58.18,"h":58.18,"l":58.095,"n":6,"o":58.095,"t":"2026-10-22T17:05:00Z","v":414,"vw":58.15875},{"c":58.07,"h":58.1493,"l":58.07,"n":29,"o":58.1493,"t":"2026-10-22T17:10:00Z","v":1217,"vw":58.105443},{"c":58.1,"h":58.11,"l":57.9804,"n":41,"o":57.9804,"t":"2026-10-22T17:20:00Z","v":1497,"vw":58.038673},{"c":57.83,"h":58.01,"l":57.83,"n":33,"o":58.01,"t":"2026-10-22T17:30:00Z","v":1387,"vw":57.95198},{"c":57.85,"h":57.9,"l":57.85,"n":92,"o":57.9,"t":"2026-10-22T17:35:00Z","v":2190,"vw":57.875},{"c":57.975,"h":57.975,"l":57.83,"n":93,"o":57.83,"t":"2026-10-22T17:40:00Z","v":2928,"vw":57.952812},{"c":57.855,"h":57.855,"l":57.855,"n":25,"o":57.855,"t":"2026-10-22T17:50:00Z","v":765,"vw":57.855},{"c":57.855,"h":57.855,"l":57.855,"n":8,"o":57.855,"t":"2026-10-22T17:55:00Z","v":233,"vw":57.855},{"c":58.02,"h":58.26,"l":57.75,"n":141,"o":57.75,"t":"2026-10-22T18:00:00Z","v":4545,"vw":58.135435},{"c":58.055,"h":58.28,"l":58.055,"n":12,"o":58.28,"t":"2026-10-22T18:05:00Z","v":296,"vw":58.188907},{"c":58.22,"h":58.31,"l":58.06,"n":71,"o":58.06,"t":"2026-10-22T18:10:00Z","v":2156,"vw":58.247433},{"c":58.195,"h":58.28,"l":58.195,"n":12,"o":58.28,"t":"2026-10-22T18:15:00Z","v":303,"vw":58.2375},{"c":58.09,"h":58.2,"l":58.09,"n":51,"o":58.2,"t":"2026-10-22T18:20:00Z","v":1250,"vw":58.161818},{"c":58.09,"h":58.09,"l":58,"n":30,"o":58,"t":"2026-10-22T18:25:00Z","v":500,"vw":58.040541},{"c":58.09,"h":58.1,"l":58.09,"n":20,"o":58.09,"t":"2026-10-22T18:30:00Z","v":602,"vw":58.093012},{"c":57.79,"h":57.79,"l":57.79,"n":31,"o":57.79,"t":"2026-10-22T18:40:00Z","v":787,"vw":57.79},{"c":57.855,"h":57.855,"l":57.855,"n":31,"o":57.855,"t":"2026-10-22T18:45:00Z","v":662,"vw":57.855},{"c":57.89,"h":58.09,"l":57.89,"n":129,"o":57.965,"t":"2026-10-22T18:55:00Z","v":3569,"vw":58.000519},{"c":58.07,"h":58.11,"l":58.04,"n":190,"o":58.06,"t":"2026-10-22T19:00:00Z","v":5575,"vw":58.067761},{"c":58.2,"h":58.2,"l":58.2,"n":22,"o":58.2,"t":"2026-10-22T19:05:00Z","v":375,"vw":58.2},{"c":57.98,"h":58.24,"l":57.98,"n":107,"o":58.22,"t":"2026-10-22T19:15:00Z","v":2800,"vw":58.15266},{"c":58.14,"h":58.14,"l":58.03,"n":77,"o":58.07,"t":"2026-10-22T19:20:00Z","v":1517,"vw":58.077857},{"c":58.195,"h":58.195,"l":58.16,"n":36,"o":58.16,"t":"2026-10-22T19:25:00Z","v":674,"vw":58.175},{"c":58.08,"h":58.17,"l":58.05,"n":133,"o":58.17,"t":"2026-10-22T19:30:00Z","v":4404,"vw":58.092381},{"c":58.145,"h":58.145,"l":58.01,"n":140,"o":58.05,"t":"2026-10-22T19:35:00Z","v":3042,"vw":58.07103},{"c":58,"h":58.13,"l":57.94,"n":164,"o":58.13,"t":"2026-10-22T19:40:00Z","v":5264,"vw":58.058833},{"c":58.04,"h":58.04,"l":57.935,"n":167,"o":58,"t":"2026-10-22T19:45:00Z","v":4832,"vw":57.98394},{"c":58.4,"h":58.4,"l":57.98,"n":256,"o":57.98,"t":"2026-10-22T19:50:00Z","v":7190,"vw":58.168161},{"c":58.28,"h":58.4,"l":58.24,"n":733,"o":58.32,"t":"2026-10-22T19:55:00Z","v":28097,"vw":58.315681},{"c":58.34,"h":58.34,"l":58.34,"n":43,"o":58.34,"t":"2026-10-22T20:00:00Z","v":67471,"vw":58.34}],"history":[{"c":96.43,"h":102.77,"l":96.39,"n":8865,"o":102.56,"t":"2024-10-21T04:00:00Z","v":262264,"vw":97.89391},{"c":92.52,"h":95.4,"l":92.26,"n":8183,"o":95.3,"t":"2024-10-22T04:00:00Z","v":329304,"vw":92.933632},{"c":91.49,"h":93.21,"l":90.81,"n":10595,"o":91.28,"t":"2024-10-23T04:00:00Z","v":353432,"vw":91.542668},{"c":93.88,"h":95.4,"l":91.44,"n":16028,"o":91.5,"t":"2024-10-24T04:00:00Z","v":716001,"vw":94.139488},{"c":90.35,"h":94.405,"l":90.18,"n":8948,"o":94.33,"t":"2024-10-25T04:00:00Z","v":263686,"vw":91.200704},{"c":91.32,"h":92.5,"l":90.77,"n":7468,"o":91.36,"t":"2024-10-28T04:00:00Z","v":246496,"vw":91.247546},{"c":89.85,"h":89.87,"l":84.965,"n":11776,"o":87.66,"t":"2024-10-29T04:00:00Z","v":435852,"vw":88.391278},{"c":90.27,"h":91.515,"l":89.37,"n":9064,"o":89.37,"t":"2024-10-30T04:00:00Z","v":240529,"vw":90.227706},{"c":88.66,"h":90.12,"l":88.45,"n":6573,"o":89.35,"t":"2024-10-31T04:00:00Z","v":196109,"vw":88.885626},{"c":88.6,"h":91.1,"l":88.06,"n":6453,"o":90.23,"t":"2024-11-01T04:00:00Z","v":222036,"vw":88.698298},{"c":89.98,"h":92.56,"l":88.78,"n":7138,"o":88.78,"t":"2024-11-04T05:00:00Z","v":234216,"vw":90.666262},{"c":92.5,"h":92.57,"l":88.87,"n":6446,"o":89.12,"t":"2024-11-05T05:00:00Z","v":185678,"vw":91.701613},{"c":89.51,"h":92.29,"l":87.6892,"n":13211,"o":91.59,"t":"2024-11-06T05:00:00Z","v":556202,"vw":89.367501},{"c":89.5,"h":91.67,"l":89.28,"n":7541,"o":89.82,"t":"2024-11-07T05:00:00Z","v":239326,"vw":89.932879},{"c":90.32,"h":90.92,"l":89.5,"n":8171,"o":89.8,"t":"2024-11-08T05:00:00Z","v":280176,"vw":90.253811},{"c":89.74,"h":91.45,"l":89.16,"n":6718,"o":91.45,"t":"2024-11-11T05:00:00Z","v":245562,"vw":89.8713},{"c":86.11,"h":89.5,"l":85.98,"n":7712,"o":89.17,"t":"2024-11-12T05:00:00Z","v":234914,"vw":86.880367},{"c":85.64,"h":88.04,"l":85.17,"n":6663,"o":88.04,"t":"2024-11-13T05:00:00Z","v":216453,"vw":86.297719},{"c":87.68,"h":87.82,"l":85.91,"n":10765,"o":86.2,"t":"2024-11-14T05:00:00Z","v":474327,"vw":86.828737},{"c":86.23,"h":88.14,"l":85.971,"n":7106,"o":88.12,"t":"2024-11-15T05:00:00Z","v":214340,"vw":86.544867},{"c":85.04,"h":86.29,"l":84.61,"n":5246,"o":85.58,"t":"2024-11-18T05:00:00Z","v":312575,"vw":85.236437},{"c":85.8,"h":85.87,"l":83.46,"n":7213,"o":84.52,"t":"2024-11-19T05:00:00Z","v":748678,"vw":85.224574},{"c":86.45,"h":86.81,"l":84.84,"n":6310,"o":85.15,"t":"2024-11-20T05:00:00Z","v":538561,"vw":86.294404},{"c":87.24,"h":88.9,"l":87,"n":7236,"o":87.01,"t":"2024-11-21T05:00:00Z","v":275368,"vw":87.562862},{"c":88.69,"h":89.37,"l":87.715,"n":8533,"o":88.33,"t":"2024-11-22T05:00:00Z","v":310006,"vw":88.74185},{"c":94.59,"h":95.76,"l":90.14,"n":12172,"o":90.33,"t":"2024-11-25T05:00:00Z","v":447718,"vw":94.174829},{"c":91.11,"h":93.73,"l":90.698,"n":7925,"o":93.23,"t":"2024-11-26T05:00:00Z","v":329844,"vw":91.373276},{"c":90.8,"h":92.8805,"l":90.66,"n":5516,"o":91.93,"t":"2024-11-27T05:00:00Z","v":156630,"vw":91.001449},{"c":90.36,"h":92.04,"l":90.19,"n":4355,"o":91.56,"t":"2024-11-29T05:00:00Z","v":115762,"vw":90.471653},{"c":90.65,"h":91.71,"l":89.44,"n":6759,"o":90.16,"t":"2024-12-02T05:00:00Z","v":272080,"vw":90.806028},{"c":90.24,"h":91.5,"l":89.34,"n":5354,"o":91.15,"t":"2024-12-03T05:00:00Z","v":676227,"vw":90.219565},{"c":88.12,"h":89.855,"l":87.87,"n":5583,"o":89.36,"t":"2024-12-04T05:00:00Z","v":414725,"vw":88.313292},{"c":86.81,"h":89,"l":86.62,"n":7106,"o":88.56,"t":"2024-12-05T05:00:00Z","v":277651,"vw":87.101022},{"c":86.55,"h":88.84,"l":85.62,"n":5908,"o":88.53,"t":"2024-12-06T05:00:00Z","v":185273,"vw":86.570044},{"c":88.19,"h":88.41,"l":87.03,"n":7538,"o":87.63,"t":"2024-12-09T05:00:00Z","v":142642,"vw":88.02553},{"c":86.15,"h":87.585,"l":85.02,"n":6307,"o":86.75,"t":"2024-12-10T05:00:00Z","v":210953,"vw":86.269049},{"c":84.84,"h":87.475,"l":84.6338,"n":7296,"o":87.29,"t":"2024-12-11T05:00:00Z","v":277327,"vw":85.023785},{"c":84.78,"h":85.98,"l":83.83,"n":9892,"o":84.14,"t":"2024-12-12T05:00:00Z","v":414015,"vw":85.228544},{"c":82.74,"h":84.48,"l":81.6,"n":9742,"o":83.87,"t":"2024-12-13T05:00:00Z","v":401289,"vw":82.622716},{"c":82.32,"h":84,"l":81.83,"n":10412,"o":82.8,"t":"2024-12-16T05:00:00Z","v":323126,"vw":82.676886},{"c":81.31,"h":83.23,"l":80.81,"n":7263,"o":82.01,"t":"2024-12-17T05:00:00Z","v":246440,"vw":81.4393},{"c":76.94,"h":81.635,"l":76.875,"n":11085,"o":81.5,"t":"2024-12-18T05:00:00Z","v":377456,"vw":78.693684},{"c":74.96,"h":76.82,"l":73.6,"n":19936,"o":75.17,"t":"2024-12-19T05:00:00Z","v":890364,"vw":74.975429},{"c":75.75,"h":76.91,"l":74.48,"n":14256,"o":74.48,"t":"2024-12-20T05:00:00Z","v":1575450,"vw":75.777682},{"c":75.5,"h":75.85,"l":74.485,"n":9835,"o":75.57,"t":"2024-12-23T05:00:00Z","v":319261,"vw":75.267772},{"c":75.54,"h":75.54,"l":74.01,"n":3641,"o":75.01,"t":"2024-12-24T05:00:00Z","v":134961,"vw":75.162068},{"c":75.03,"h":75.32,"l":74.15,"n":6707,"o":75.05,"t":"2024-12-26T05:00:00Z","v":196813,"vw":74.95101},{"c":73.59,"h":75.32,"l":73.275,"n":5853,"o":74.34,"t":"2024-12-27T05:00:00Z","v":195559,"vw":73.772288},{"c":72.88,"h":73.51,"l":71.95,"n":7097,"o":73.51,"t":"2024-12-30T05:00:00Z","v":211389,"vw":72.91933},{"c":73.36,"h":73.97,"l":73.08,"n":6557,"o":73.55,"t":"2024-12-31T05:00:00Z","v":208169,"vw":73.45245},{"c":72.68,"h":74.58,"l":71.98,"n":9064,"o":74.39,"t":"2025-01-02T05:00:00Z","v":334795,"vw":73.016019},{"c":72.53,"h":73.355,"l":71.86,"n":9323,"o":73.34,"t":"2025-01-03T05:00:00Z","v":1002792,"vw":72.465803},{"c":71.6,"h":74.18,"l":71.5095,"n":10174,"o":72.86,"t":"2025-01-06T05:00:00Z","v":417364,"vw":72.475275},{"c":71.26,"h":72.155,"l":70.38,"n":9654,"o":71.4,"t":"2025-01-07T05:00:00Z","v":388248,"vw":71.16191},{"c":72.24,"h":72.3,"l":69.82,"n":8338,"o":70.42,"t":"2025-01-08T05:00:00Z","v":293903,"vw":71.818391},{"c":69.11,"h":71.29,"l":68.9,"n":9672,"o":71.2,"t":"2025-01-10T05:00:00Z","v":294908,"vw":69.498032},{"c":69.99,"h":70.0412,"l":68.485,"n":8948,"o":68.78,"t":"2025-01-13T05:00:00Z","v":268534,"vw":69.607153},{"c":72.64,"h":73.3,"l":71.16,"n":9106,"o":72.1,"t":"2025-01-14T05:00:00Z","v":351178,"vw":72.225053},{"c":76,"h":76.9501,"l":74.835,"n":8697,"o":76.6,"t":"2025-01-15T05:00:00Z","v":384338,"vw":75.875125},{"c":77.37,"h":77.735,"l":75.14,"n":8795,"o":76,"t":"2025-01-16T05:00:00Z","v":355220,"vw":76.904553},{"c":76.05,"h":79.07,"l":75.52,"n":11094,"o":79.07,"t":"2025-01-17T05:00:00Z","v":412114,"vw":76.321074},{"c":75.83,"h":78.31,"l":75.56,"n":11039,"o":77.53,"t":"2025-01-21T05:00:00Z","v":422292,"vw":76.467248},{"c":77.26,"h":77.29,"l":74.92,"n":9412,"o":75.02,"t":"2025-01-22T05:00:00Z","v":373545,"vw":76.77524},{"c":77.6,"h":78.16,"l":76.27,"n":7603,"o":77.06,"t":"2025-01-23T05:00:00Z","v":267063,"vw":77.591339},{"c":76.72,"h":77.41,"l":76.43,"n":5345,"o":77.32,"t":"2025-01-24T05:00:00Z","v":176185,"vw":76.778473},{"c":78.81,"h":81.1,"l":77,"n":9489,"o":77.01,"t":"2025-01-27T05:00:00Z","v":367908,"vw":79.244052},{"c":76.55,"h":78.98,"l":76.55,"n":12898,"o":78.35,"t":"2025-01-28T05:00:00Z","v":561128,"vw":77.375927},{"c":74.59,"h":77.11,"l":73.385,"n":14686,"o":76.74,"t":"2025-01-29T05:00:00Z","v":657724,"vw":75.073431},{"c":78.2,"h":80.53,"l":72.29,"n":17468,"o":75.95,"t":"2025-01-30T05:00:00Z","v":876400,"vw":78.681785},{"c":76.38,"h":77.83,"l":76.3032,"n":15846,"o":77.8,"t":"2025-01-31T05:00:00Z","v":817506,"vw":76.768544},{"c":74.64,"h":75.21,"l":72.62,"n":16222,"o":74.75,"t":"2025-02-03T05:00:00Z","v":791861,"vw":74.483628},{"c":76.35,"h":76.94,"l":74.675,"n":13895,"o":74.72,"t":"2025-02-04T05:00:00Z","v":643829,"vw":76.376854},{"c":76.83,"h":78.04,"l":76.17,"n":12011,"o":78.04,"t":"2025-02-05T05:00:00Z","v":616983,"vw":76.888708},{"c":77.06,"h":78.05,"l":76.65,"n":14904,"o":78.05,"t":"2025-02-06T05:00:00Z","v":667331,"vw":77.219544},{"c":73.89,"h":76.62,"l":72.23,"n":15862,"o":76.47,"t":"2025-02-07T05:00:00Z","v":595853,"vw":73.630825},{"c":73.84,"h":74.72,"l":73.2,"n":9378,"o":74.72,"t":"2025-02-10T05:00:00Z","v":363377,"vw":73.719517},{"c":73.69,"h":74.67,"l":73.27,"n":7629,"o":73.36,"t":"2025-02-11T05:00:00Z","v":257524,"vw":73.707667},{"c":71.35,"h":71.515,"l":70.28,"n":9829,"o":71.32,"t":"2025-02-12T05:00:00Z","v":355439,"vw":71.154343},{"c":71.74,"h":72.4,"l":71.05,"n":7363,"o":72.4,"t":"2025-02-13T05:00:00Z","v":234472,"vw":71.707321},{"c":74.68,"h":74.78,"l":72.06,"n":10113,"o":72.42,"t":"2025-02-14T05:00:00Z","v":500074,"vw":74.163401},{"c":73.74,"h":75.01,"l":71.915,"n":13207,"o":74.09,"t":"2025-02-18T05:00:00Z","v":500535,"vw":73.191264},{"c":72.25,"h":72.81,"l":71.15,"n":8216,"o":71.88,"t":"2025-02-19T05:00:00Z","v":588375,"vw":72.098344},{"c":73.27,"h":73.61,"l":71.89,"n":9704,"o":72.17,"t":"2025-02-20T05:00:00Z","v":315380,"vw":73.14131},{"c":71.16,"h":74.4,"l":70.71,"n":10964,"o":74.4,"t":"2025-02-21T05:00:00Z","v":364532,"vw":71.411448},{"c":70.68,"h":71.98,"l":70.335,"n":11928,"o":71.43,"t":"2025-02-24T05:00:00Z","v":369867,"vw":70.999554},{"c":74.21,"h":74.859,"l":71.37,"n":11978,"o":71.37,"t":"2025-02-25T05:00:00Z","v":415995,"vw":74.14557},{"c":71.52,"h":73.645,"l":71.24,"n":8642,"o":73.38,"t":"2025-02-26T05:00:00Z","v":329686,"vw":71.686889},{"c":69.85,"h":71.955,"l":69.56,"n":10395,"o":71.03,"t":"2025-02-27T05:00:00Z","v":384071,"vw":70.115327},{"c":69.43,"h":70.61,"l":68.56,"n":9660,"o":69.78,"t":"2025-02-28T05:00:00Z","v":397481,"vw":69.367781},{"c":67.94,"h":70.2,"l":67.535,"n":11574,"o":69.47,"t":"2025-03-03T05:00:00Z","v":568494,"vw":68.450785},{"c":68.79,"h":69.86,"l":66.715,"n":14169,"o":67.3,"t":"2025-03-04T05:00:00Z","v":704713,"vw":68.732033},{"c":70.19,"h":70.445,"l":68.6901,"n":7612,"o":69.01,"t":"2025-03-05T05:00:00Z","v":324707,"vw":70.02214},{"c":72.34,"h":72.8,"l":70.29,"n":10658,"o":70.8,"t":"2025-03-06T05:00:00Z","v":356292,"vw":71.771586},{"c":71.77,"h":72.31,"l":71,"n":7507,"o":72.19,"t":"2025-03-07T05:00:00Z","v":262482,"vw":71.851894},{"c":71.53,"h":73.37,"l":70.92,"n":10089,"o":70.92,"t":"2025-03-10T04:00:00Z","v":415569,"vw":71.831683},{"c":70.33,"h":72.415,"l":69.55,"n":10438,"o":71.9,"t":"2025-03-11T04:00:00Z","v":538036,"vw":70.532821},{"c":68.33,"h":70.5,"l":67.72,"n":7684,"o":70.27,"t":"2025-03-12T04:00:00Z","v":379345,"vw":68.626186},{"c":67.41,"h":68.825,"l":66.62,"n":9822,"o":68.26,"t":"2025-03-13T04:00:00Z","v":398302,"vw":67.513972},{"c":68.07,"h":68.44,"l":66.84,"n":10457,"o":68.11,"t":"2025-03-14T04:00:00Z","v":364040,"vw":67.798179},{"c":69.21,"h":69.315,"l":66.065,"n":17855,"o":67.17,"t":"2025-03-17T04:00:00Z","v":726011,"vw":68.440403},{"c":68.71,"h":69.18,"l":67.38,"n":11550,"o":68.97,"t":"2025-03-18T04:00:00Z","v":374887,"vw":68.472286},{"c":70.15,"h":70.61,"l":68.35,"n":9584,"o":68.6,"t":"2025-03-19T04:00:00Z","v":374345,"vw":69.818132},{"c":70.31,"h":71.93,"l":69.359,"n":9238,"o":69.57,"t":"2025-03-20T04:00:00Z","v":378409,"vw":70.673173},{"c":68.96,"h":69.35,"l":67.18,"n":15424,"o":68.2,"t":"2025-03-21T04:00:00Z","v":3359099,"vw":68.862056},{"c":70.41,"h":70.514,"l":69.34,"n":9075,"o":69.74,"t":"2025-03-24T04:00:00Z","v":306708,"vw":70.236708},{"c":69.64,"h":71.1,"l":68.2,"n":9630,"o":69.08,"t":"2025-03-25T04:00:00Z","v":304969,"vw":69.735442},{"c":69.5,"h":70.78,"l":68.84,"n":7061,"o":69.61,"t":"2025-03-26T04:00:00Z","v":237606,"vw":69.410385},{"c":69.12,"h":70.14,"l":68.54,"n":7103,"o":69.27,"t":"2025-03-27T04:00:00Z","v":238799,"vw":69.168497},{"c":66.87,"h":69.47,"l":66.79,"n":7560,"o":69.47,"t":"2025-03-28T04:00:00Z","v":273571,"vw":67.131283},{"c":67.1,"h":67.6428,"l":65.22,"n":7357,"o":66.41,"t":"2025-03-31T04:00:00Z","v":334839,"vw":66.970416},{"c":67.15,"h":67.85,"l":66.22,"n":8206,"o":67.5,"t":"2025-04-01T04:00:00Z","v":270463,"vw":67.081975},{"c":67.94,"h":68.245,"l":66.07,"n":10123,"o":66.07,"t":"2025-04-02T04:00:00Z","v":350746,"vw":67.651007},{"c":62.93,"h":65.5,"l":62.285,"n":11986,"o":65.3,"t":"2025-04-03T04:00:00Z","v":454611,"vw":63.137425},{"c":65.7,"h":66.99,"l":61.07,"n":15700,"o":61.08,"t":"2025-04-04T04:00:00Z","v":499704,"vw":65.298242},{"c":62.56,"h":66.9,"l":61.92,"n":14099,"o":63.66,"t":"2025-04-07T04:00:00Z","v":469830,"vw":63.159304},{"c":58.88,"h":63.88,"l":57.86,"n":10838,"o":63.88,"t":"2025-04-08T04:00:00Z","v":343604,"vw":60.086191},{"c":61.31,"h":62.7025,"l":55.85,"n":15027,"o":57.6,"t":"2025-04-09T04:00:00Z","v":614166,"vw":59.908346},{"c":59.32,"h":60.67,"l":56.54,"n":13562,"o":59.94,"t":"2025-04-10T04:00:00Z","v":614503,"vw":58.535301},{"c":59.2,"h":59.26,"l":55.895,"n":9897,"o":58.86,"t":"2025-04-11T04:00:00Z","v":363936,"vw":58.309289},{"c":59.43,"h":60,"l":58.235,"n":8562,"o":60,"t":"2025-04-14T04:00:00Z","v":377072,"vw":59.298623},{"c":58.97,"h":60.23,"l":58.45,"n":7815,"o":59,"t":"2025-04-15T04:00:00Z","v":319162,"vw":58.960859},{"c":57.95,"h":59.445,"l":57.15,"n":7428,"o":58.96,"t":"2025-04-16T04:00:00Z","v":272974,"vw":57.998391},{"c":59.58,"h":59.82,"l":58.22,"n":7471,"o":58.36,"t":"2025-04-17T04:00:00Z","v":253666,"vw":59.387279},{"c":58.47,"h":59.52,"l":57.38,"n":8561,"o":59.04,"t":"2025-04-21T04:00:00Z","v":343180,"vw":58.081934},{"c":61.54,"h":61.57,"l":59.12,"n":10667,"o":59.39,"t":"2025-04-22T04:00:00Z","v":355169,"vw":60.941638},{"c":60.07,"h":64.57,"l":59.765,"n":14401,"o":62.89,"t":"2025-04-23T04:00:00Z","v":624952,"vw":60.790658},{"c":56.29,"h":58.03,"l":53.7532,"n":23143,"o":55.84,"t":"2025-04-24T04:00:00Z","v":1066095,"vw":55.286018},{"c":55.59,"h":55.99,"l":55.01,"n":12418,"o":55.49,"t":"2025-04-25T04:00:00Z","v":437456,"vw":55.501747},{"c":54.09,"h":56.635,"l":53.59,"n":14667,"o":55.6,"t":"2025-04-28T04:00:00Z","v":732872,"vw":54.270999},{"c":53.91,"h":54.63,"l":52.72,"n":14680,"o":53.8,"t":"2025-04-29T04:00:00Z","v":517649,"vw":53.894532},{"c":54.54,"h":54.88,"l":52.405,"n":11853,"o":53.64,"t":"2025-04-30T04:00:00Z","v":463247,"vw":54.248899},{"c":54.39,"h":55.6,"l":53.95,"n":8617,"o":54.65,"t":"2025-05-01T04:00:00Z","v":311645,"vw":54.739573},{"c":54.98,"h":55.55,"l":54.12,"n":10005,"o":54.12,"t":"2025-05-02T04:00:00Z","v":375636,"vw":54.983023},{"c":54.62,"h":55.46,"l":53.76,"n":7942,"o":54.34,"t":"2025-05-05T04:00:00Z","v":376893,"vw":54.831241},{"c":53.07,"h":54.573,"l":53.03,"n":7114,"o":54.09,"t":"2025-05-06T04:00:00Z","v":233757,"vw":53.361145},{"c":53.26,"h":54.1223,"l":52.85,"n":7882,"o":53.69,"t":"2025-05-07T04:00:00Z","v":289918,"vw":53.385173},{"c":54.58,"h":55.22,"l":53.76,"n":9660,"o":54.05,"t":"2025-05-08T04:00:00Z","v":336194,"vw":54.52225},{"c":54.01,"h":55.04,"l":53.94,"n":7032,"o":54.68,"t":"2025-05-09T04:00:00Z","v":246128,"vw":54.188048},{"c":56.14,"h":58.31,"l":55.515,"n":9453,"o":56.39,"t":"2025-05-12T04:00:00Z","v":371888,"vw":56.170273},{"c":56.87,"h":58.25,"l":56.75,"n":8707,"o":56.76,"t":"2025-05-13T04:00:00Z","v":348630,"vw":57.260355},{"c":55.26,"h":56.765,"l":55.14,"n":11858,"o":56.71,"t":"2025-05-14T04:00:00Z","v":477926,"vw":55.773376},{"c":55.71,"h":55.98,"l":54.54,"n":8855,"o":55.38,"t":"2025-05-15T04:00:00Z","v":348362,"vw":55.546612},{"c":56.48,"h":56.65,"l":55.41,"n":7121,"o":55.75,"t":"2025-05-16T04:00:00Z","v":275873,"vw":56.307549},{"c":55.34,"h":55.77,"l":54.61,"n":7013,"o":55.21,"t":"2025-05-19T04:00:00Z","v":383311,"vw":55.37713},{"c":54.42,"h":55.575,"l":54.045,"n":7981,"o":55.14,"t":"2025-05-20T04:00:00Z","v":293027,"vw":54.518829},{"c":52.14,"h":54.03,"l":51.75,"n":11533,"o":53.86,"t":"2025-05-21T04:00:00Z","v":635949,"vw":52.573231},{"c":52.03,"h":52.28,"l":51.07,"n":10178,"o":51.75,"t":"2025-05-22T04:00:00Z","v":557572,"vw":51.802034},{"c":53.02,"h":53.235,"l":51.1,"n":10370,"o":51.1,"t":"2025-05-23T04:00:00Z","v":724973,"vw":52.389731},{"c":55.3,"h":55.3,"l":52.84,"n":10856,"o":53.63,"t":"2025-05-27T04:00:00Z","v":575588,"vw":54.852714},{"c":52.99,"h":54.92,"l":52.83,"n":11724,"o":54.73,"t":"2025-05-28T04:00:00Z","v":564798,"vw":53.209501},{"c":52.96,"h":53.74,"l":51.735,"n":11092,"o":53.6,"t":"2025-05-29T04:00:00Z","v":489934,"vw":52.882463},{"c":51.87,"h":52.775,"l":51.67,"n":9484,"o":52.65,"t":"2025-05-30T04:00:00Z","v":449933,"vw":52.036516},{"c":51.04,"h":51.86,"l":50.42,"n":9872,"o":51.5,"t":"2025-06-02T04:00:00Z","v":414472,"vw":50.889004},{"c":51.94,"h":52.07,"l":50.55,"n":9282,"o":50.87,"t":"2025-06-03T04:00:00Z","v":354587,"vw":51.74053},{"c":53.51,"h":54.05,"l":51.99,"n":11243,"o":51.99,"t":"2025-06-04T04:00:00Z","v":407245,"vw":53.464406},{"c":53.35,"h":53.9399,"l":52.785,"n":8375,"o":53.26,"t":"2025-06-05T04:00:00Z","v":329597,"vw":53.3876},{"c":52.31,"h":53.74,"l":52.08,"n":7821,"o":53.64,"t":"2025-06-06T04:00:00Z","v":244357,"vw":52.472143},{"c":53.75,"h":54.2,"l":52.45,"n":8764,"o":53,"t":"2025-06-09T04:00:00Z","v":341792,"vw":53.642076},{"c":55.85,"h":56.42,"l":54.29,"n":8202,"o":54.64,"t":"2025-06-10T04:00:00Z","v":316499,"vw":55.729491},{"c":54.57,"h":57.48,"l":54.51,"n":8997,"o":56.62,"t":"2025-06-11T04:00:00Z","v":372408,"vw":55.274003},{"c":54.71,"h":54.99,"l":53.785,"n":8006,"o":54.4,"t":"2025-06-12T04:00:00Z","v":270815,"vw":54.681143},{"c":52.88,"h":54.63,"l":52.545,"n":8594,"o":53.61,"t":"2025-06-13T04:00:00Z","v":310366,"vw":53.337295},{"c":54.03,"h":54.2,"l":52.42,"n":10626,"o":53.58,"t":"2025-06-16T04:00:00Z","v":402712,"vw":53.764193},{"c":52.37,"h":55.77,"l":51.95,"n":11050,"o":54.45,"t":"2025-06-17T04:00:00Z","v":460363,"vw":52.933445},{"c":52.32,"h":53.34,"l":51.84,"n":7219,"o":52.26,"t":"2025-06-18T04:00:00Z","v":286514,"vw":52.43849},{"c":53.08,"h":53.62,"l":52.57,"n":7780,"o":52.82,"t":"2025-06-20T04:00:00Z","v":596394,"vw":53.073795},{"c":55.26,"h":55.29,"l":52.28,"n":7799,"o":52.71,"t":"2025-06-23T04:00:00Z","v":255940,"vw":54.494068},{"c":55.8,"h":56.78,"l":54.69,"n":11647,"o":54.9,"t":"2025-06-24T04:00:00Z","v":457226,"vw":56.112268},{"c":55.06,"h":55.67,"l":54.12,"n":8775,"o":55.32,"t":"2025-06-25T04:00:00Z","v":353844,"vw":55.104},{"c":55.59,"h":55.63,"l":54.12,"n":10021,"o":55.39,"t":"2025-06-26T04:00:00Z","v":471200,"vw":55.073187},{"c":56.08,"h":56.74,"l":55.47,"n":9903,"o":55.72,"t":"2025-06-27T04:00:00Z","v":601112,"vw":56.098514},{"c":56.32,"h":56.93,"l":55.75,"n":7586,"o":56.39,"t":"2025-06-30T04:00:00Z","v":390783,"vw":56.375445},{"c":59.49,"h":61.16,"l":55.61,"n":12788,"o":55.61,"t":"2025-07-01T04:00:00Z","v":565182,"vw":59.654683},{"c":61.05,"h":61.35,"l":59.14,"n":11479,"o":59.93,"t":"2025-07-02T04:00:00Z","v":525714,"vw":60.686976},{"c":59.67,"h":61.46,"l":59.43,"n":5887,"o":61.46,"t":"2025-07-03T04:00:00Z","v":221653,"vw":60.161184},{"c":58.27,"h":59.985,"l":57.585,"n":8383,"o":59.2,"t":"2025-07-07T04:00:00Z","v":276383,"vw":58.267122},{"c":58.5,"h":59.84,"l":57.5,"n":8884,"o":58.26,"t":"2025-07-08T04:00:00Z","v":328978,"vw":58.578781},{"c":61.44,"h":61.7,"l":58.755,"n":11775,"o":58.96,"t":"2025-07-09T04:00:00Z","v":573368,"vw":60.554572},{"c":62.41,"h":63.74,"l":61.06,"n":14955,"o":61.06,"t":"2025-07-10T04:00:00Z","v":742453,"vw":62.892608},{"c":61.7,"h":62.2,"l":60.935,"n":9412,"o":61.2,"t":"2025-07-11T04:00:00Z","v":399448,"vw":61.654115},{"c":61.23,"h":61.64,"l":60,"n":9466,"o":61.64,"t":"2025-07-14T04:00:00Z","v":349098,"vw":60.983648},{"c":57.76,"h":62.04,"l":57.75,"n":9141,"o":61.72,"t":"2025-07-15T04:00:00Z","v":311540,"vw":58.709958},{"c":59.35,"h":59.35,"l":57.155,"n":8516,"o":58.09,"t":"2025-07-16T04:00:00Z","v":456389,"vw":58.525468},{"c":59.93,"h":60.2767,"l":59.14,"n":7621,"o":59.49,"t":"2025-07-17T04:00:00Z","v":301629,"vw":59.963327},{"c":59.07,"h":60.4,"l":58.56,"n":7355,"o":60.34,"t":"2025-07-18T04:00:00Z","v":278847,"vw":59.180427},{"c":58.69,"h":60.415,"l":58.365,"n":6935,"o":59.78,"t":"2025-07-21T04:00:00Z","v":231091,"vw":58.854654},{"c":63.72,"h":64.25,"l":60.215,"n":13035,"o":60.8,"t":"2025-07-22T04:00:00Z","v":616345,"vw":62.886887},{"c":64.12,"h":64.86,"l":63.26,"n":9383,"o":64.37,"t":"2025-07-23T04:00:00Z","v":418850,"vw":64.086569},{"c":60.39,"h":65.19,"l":59.7,"n":12803,"o":61.8,"t":"2025-07-24T04:00:00Z","v":493662,"vw":60.865632},{"c":59.63,"h":60.49,"l":58.385,"n":9882,"o":60.49,"t":"2025-07-25T04:00:00Z","v":318886,"vw":59.309369},{"c":59.11,"h":59.89,"l":57.7,"n":8916,"o":59.28,"t":"2025-07-28T04:00:00Z","v":487346,"vw":59.11662},{"c":58.39,"h":59.38,"l":58.08,"n":9534,"o":59.26,"t":"2025-07-29T04:00:00Z","v":334103,"vw":58.491492},{"c":56.51,"h":58.87,"l":56.2,"n":10663,"o":58.41,"t":"2025-07-30T04:00:00Z","v":421477,"vw":57.38042},{"c":56.29,"h":56.9,"l":55.72,"n":9193,"o":55.72,"t":"2025-07-31T04:00:00Z","v":316049,"vw":56.346512},{"c":57.71,"h":58.52,"l":56.93,"n":11228,"o":57.65,"t":"2025-08-01T04:00:00Z","v":417982,"vw":57.731872},{"c":59.4,"h":59.7,"l":57.69,"n":9082,"o":57.8,"t":"2025-08-04T04:00:00Z","v":360658,"vw":59.213517},{"c":60.66,"h":61.02,"l":59.45,"n":9327,"o":59.45,"t":"2025-08-05T04:00:00Z","v":378782,"vw":60.573606},{"c":60.69,"h":62.08,"l":60.505,"n":7379,"o":61.39,"t":"2025-08-06T04:00:00Z","v":280143,"vw":60.902131},{"c":60.3,"h":62.55,"l":60.12,"n":7887,"o":61.64,"t":"2025-08-07T04:00:00Z","v":255310,"vw":60.743231},{"c":60.87,"h":60.9,"l":59.217,"n":7658,"o":59.45,"t":"2025-08-08T04:00:00Z","v":219113,"vw":60.587997},{"c":60.02,"h":61.555,"l":59.49,"n":6978,"o":61.17,"t":"2025-08-11T04:00:00Z","v":223661,"vw":60.128136},{"c":63.06,"h":63.21,"l":60.09,"n":8987,"o":60.83,"t":"2025-08-12T04:00:00Z","v":286097,"vw":62.607755},{"c":66.24,"h":67.03,"l":63.4,"n":12198,"o":63.61,"t":"2025-08-13T04:00:00Z","v":413427,"vw":66.250279},{"c":65.35,"h":65.485,"l":64.04,"n":8972,"o":64.68,"t":"2025-08-14T04:00:00Z","v":352481,"vw":65.048317},{"c":65.45,"h":66.64,"l":64.25,"n":9109,"o":66.63,"t":"2025-08-15T04:00:00Z","v":407482,"vw":65.476581},{"c":65.16,"h":66.01,"l":64.89,"n":6879,"o":65.73,"t":"2025-08-18T04:00:00Z","v":203812,"vw":65.222857},{"c":66.1,"h":66.997,"l":65.385,"n":7332,"o":65.87,"t":"2025-08-19T04:00:00Z","v":222812,"vw":66.215825},{"c":63.63,"h":66.5,"l":63.38,"n":8515,"o":66.13,"t":"2025-08-20T04:00:00Z","v":339202,"vw":64.248324},{"c":62.69,"h":63.2,"l":61.77,"n":7485,"o":63.09,"t":"2025-08-21T04:00:00Z","v":199825,"vw":62.509293},{"c":67.45,"h":68.415,"l":62.965,"n":12948,"o":63.55,"t":"2025-08-22T04:00:00Z","v":427126,"vw":67.30353},{"c":66.52,"h":67.15,"l":65.885,"n":6421,"o":66.59,"t":"2025-08-25T04:00:00Z","v":194707,"vw":66.576404},{"c":65.41,"h":66.67,"l":65.115,"n":6456,"o":66.15,"t":"2025-08-26T04:00:00Z","v":311191,"vw":65.561166},{"c":65.31,"h":65.71,"l":64.38,"n":6435,"o":64.75,"t":"2025-08-27T04:00:00Z","v":187065,"vw":65.108622},{"c":65.66,"h":66.51,"l":64.25,"n":8040,"o":65.52,"t":"2025-08-28T04:00:00Z","v":390070,"vw":65.508705},{"c":65.88,"h":66.16,"l":65.095,"n":8667,"o":65.79,"t":"2025-08-29T04:00:00Z","v":293676,"vw":65.676572},{"c":64.22,"h":65.78,"l":64.11,"n":8223,"o":64.49,"t":"2025-09-02T04:00:00Z","v":333815,"vw":64.670391},{"c":65.21,"h":65.67,"l":63.53,"n":9621,"o":63.99,"t":"2025-09-03T04:00:00Z","v":353226,"vw":65.022406},{"c":68.32,"h":68.65,"l":64.64,"n":10493,"o":65.6,"t":"2025-09-04T04:00:00Z","v":397231,"vw":67.828538},{"c":69.66,"h":71.23,"l":68.805,"n":9605,"o":69.62,"t":"2025-09-05T04:00:00Z","v":310454,"vw":69.849576},{"c":69.8,"h":69.88,"l":68.27,"n":9799,"o":69.63,"t":"2025-09-08T04:00:00Z","v":283237,"vw":69.612467},{"c":67.94,"h":69.79,"l":67.41,"n":8896,"o":69.79,"t":"2025-09-09T04:00:00Z","v":222671,"vw":67.997032},{"c":67.05,"h":68.54,"l":66.64,"n":7755,"o":68.35,"t":"2025-09-10T04:00:00Z","v":191808,"vw":67.172993},{"c":69.29,"h":69.385,"l":67.38,"n":9318,"o":67.71,"t":"2025-09-11T04:00:00Z","v":253947,"vw":69.050879},{"c":67.46,"h":68.9,"l":67.37,"n":7869,"o":68.29,"t":"2025-09-12T04:00:00Z","v":260740,"vw":67.735751},{"c":67.12,"h":67.97,"l":65.97,"n":9240,"o":67.97,"t":"2025-09-15T04:00:00Z","v":323751,"vw":66.952156},{"c":67.19,"h":67.595,"l":66.31,"n":13150,"o":67.32,"t":"2025-09-16T04:00:00Z","v":420149,"vw":67.051379},{"c":67.37,"h":71.13,"l":66.7,"n":14506,"o":67.82,"t":"2025-09-17T04:00:00Z","v":522109,"vw":68.007047},{"c":67.47,"h":68.68,"l":67.07,"n":13210,"o":68.68,"t":"2025-09-18T04:00:00Z","v":616673,"vw":67.714003},{"c":66.05,"h":67.805,"l":65.78,"n":11167,"o":66.85,"t":"2025-09-19T04:00:00Z","v":1036690,"vw":66.225205},{"c":63.48,"h":65.495,"l":63.37,"n":14556,"o":65.26,"t":"2025-09-22T04:00:00Z","v":578029,"vw":63.949679},{"c":63.49,"h":64.25,"l":63.07,"n":7638,"o":64.16,"t":"2025-09-23T04:00:00Z","v":217791,"vw":63.524259},{"c":63.58,"h":65.38,"l":63.08,"n":12113,"o":63.505,"t":"2025-09-24T04:00:00Z","v":446934,"vw":64.108862},{"c":61.9,"h":63.85,"l":61.8,"n":8233,"o":62.93,"t":"2025-09-25T04:00:00Z","v":267184,"vw":62.340585},{"c":63.05,"h":63.595,"l":62.075,"n":9381,"o":62.52,"t":"2025-09-26T04:00:00Z","v":362138,"vw":62.89814},{"c":63.48,"h":63.55,"l":62.13,"n":8816,"o":63.29,"t":"2025-09-29T04:00:00Z","v":237086,"vw":63.287171},{"c":63.37,"h":63.88,"l":62.25,"n":7092,"o":63,"t":"2025-09-30T04:00:00Z","v":252351,"vw":63.089498},{"c":64.11,"h":64.54,"l":63.165,"n":7317,"o":63.6,"t":"2025-10-01T04:00:00Z","v":234282,"vw":64.043874},{"c":63.62,"h":64.22,"l":62.635,"n":9076,"o":64.11,"t":"2025-10-02T04:00:00Z","v":305144,"vw":63.58974},{"c":64.32,"h":65.395,"l":63.61,"n":7504,"o":63.79,"t":"2025-10-03T04:00:00Z","v":234301,"vw":64.445316},{"c":61.86,"h":64.64,"l":61.395,"n":10300,"o":64.3,"t":"2025-10-06T04:00:00Z","v":308273,"vw":62.097503},{"c":58.12,"h":61.37,"l":58.02,"n":14355,"o":61.31,"t":"2025-10-07T04:00:00Z","v":592253,"vw":58.682797},{"c":58.78,"h":58.9,"l":56.65,"n":11075,"o":58.54,"t":"2025-10-08T04:00:00Z","v":344135,"vw":58.310719},{"c":59,"h":59.045,"l":57.345,"n":14198,"o":58.2,"t":"2025-10-09T04:00:00Z","v":570540,"vw":58.587314},{"c":57.73,"h":59.58,"l":57.305,"n":9993,"o":59.53,"t":"2025-10-10T04:00:00Z","v":402589,"vw":58.08498},{"c":57.76,"h":58.57,"l":56.935,"n":10572,"o":58.11,"t":"2025-10-13T04:00:00Z","v":481677,"vw":57.56122},{"c":60.69,"h":60.91,"l":57.39,"n":9932,"o":57.39,"t":"2025-10-14T04:00:00Z","v":329904,"vw":60.31575},{"c":60.48,"h":61.93,"l":60.394,"n":8448,"o":61.01,"t":"2025-10-15T04:00:00Z","v":285099,"vw":60.846699},{"c":59.72,"h":60.64,"l":58.84,"n":6521,"o":60.48,"t":"2025-10-16T04:00:00Z","v":271661,"vw":59.534827},{"c":60.11,"h":60.53,"l":59.0535,"n":6541,"o":59.46,"t":"2025-10-17T04:00:00Z","v":207637,"vw":59.895724},{"c":59.88,"h":61.2,"l":59.78,"n":5782,"o":60.28,"t":"2025-10-20T04:00:00Z","v":205502,"vw":60.193167},{"c":61.1,"h":61.81,"l":57.76,"n":8330,"o":58.74,"t":"2025-10-21T04:00:00Z","v":256104,"vw":60.74302},{"c":60.7,"h":61.655,"l":59.71,"n":8132,"o":60.55,"t":"2025-10-22T04:00:00Z","v":338503,"vw":60.62452},{"c":65.08,"h":65.37,"l":62.43,"n":12058,"o":63.36,"t":"2025-10-23T04:00:00Z","v":442726,"vw":64.535335},{"c":63.15,"h":66.155,"l":63.105,"n":10774,"o":65.95,"t":"2025-10-24T04:00:00Z","v":387271,"vw":63.920218},{"c":63.27,"h":64.06,"l":62.74,"n":10447,"o":63.23,"t":"2025-10-27T04:00:00Z","v":382588,"vw":63.340724},{"c":63.74,"h":64.46,"l":61.35,"n":11419,"o":61.74,"t":"2025-10-28T04:00:00Z","v":453237,"vw":63.698996},{"c":61.22,"h":63.54,"l":60.84,"n":11853,"o":63.02,"t":"2025-10-29T04:00:00Z","v":433992,"vw":61.883352},{"c":60.37,"h":62.145,"l":60.005,"n":8866,"o":60.65,"t":"2025-10-30T04:00:00Z","v":272233,"vw":60.569366},{"c":59.4,"h":60.23,"l":58.77,"n":7722,"o":59.98,"t":"2025-10-31T04:00:00Z","v":317009,"vw":59.358779},{"c":58.42,"h":58.88,"l":57.36,"n":8068,"o":58.83,"t":"2025-11-03T05:00:00Z","v":311842,"vw":58.313379},{"c":59.63,"h":59.895,"l":57.5,"n":10051,"o":58.41,"t":"2025-11-04T05:00:00Z","v":556998,"vw":59.262591},{"c":60.68,"h":61.15,"l":59.41,"n":10595,"o":59.66,"t":"2025-11-05T05:00:00Z","v":356614,"vw":60.615325},{"c":59.98,"h":61.0462,"l":59.73,"n":11327,"o":60.52,"t":"2025-11-06T05:00:00Z","v":475489,"vw":60.097729},{"c":59.98,"h":61.03,"l":59.545,"n":8923,"o":60.02,"t":"2025-11-07T05:00:00Z","v":327271,"vw":60.042923},{"c":59.21,"h":60.315,"l":58.88,"n":6334,"o":60.21,"t":"2025-11-10T05:00:00Z","v":280852,"vw":59.342531},{"c":59.78,"h":60.38,"l":59.36,"n":5259,"o":59.5,"t":"2025-11-11T05:00:00Z","v":206554,"vw":59.801772},{"c":60.23,"h":60.705,"l":59.27,"n":5244,"o":59.62,"t":"2025-11-12T05:00:00Z","v":294238,"vw":60.211891},{"c":58.93,"h":60.76,"l":58.89,"n":6021,"o":59.6,"t":"2025-11-13T05:00:00Z","v":161191,"vw":59.43539},{"c":58.6,"h":60.18,"l":58.01,"n":6925,"o":59.09,"t":"2025-11-14T05:00:00Z","v":293017,"vw":58.650598},{"c":56.42,"h":57.96,"l":56.23,"n":8093,"o":57.85,"t":"2025-11-17T05:00:00Z","v":389896,"vw":56.78771},{"c":56.75,"h":56.945,"l":55.4,"n":7635,"o":56.12,"t":"2025-11-18T05:00:00Z","v":250849,"vw":56.603074},{"c":56.34,"h":57.42,"l":56.06,"n":6028,"o":57.42,"t":"2025-11-19T05:00:00Z","v":210773,"vw":56.378611},{"c":56.68,"h":57.45,"l":55.99,"n":6573,"o":56.2,"t":"2025-11-20T05:00:00Z","v":231530,"vw":56.564131},{"c":61.02,"h":61.13,"l":57.12,"n":9237,"o":57.15,"t":"2025-11-21T05:00:00Z","v":459544,"vw":60.638971},{"c":60.03,"h":60.86,"l":59.55,"n":5731,"o":60.32,"t":"2025-11-24T05:00:00Z","v":211880,"vw":60.134887},{"c":64.14,"h":64.41,"l":60.7,"n":8760,"o":60.87,"t":"2025-11-25T05:00:00Z","v":319644,"vw":63.687082},{"c":65.27,"h":65.96,"l":63.13,"n":7645,"o":63.19,"t":"2025-11-26T05:00:00Z","v":347743,"vw":65.208772},{"c":65.29,"h":65.65,"l":64.51,"n":4633,"o":65.22,"t":"2025-11-28T05:00:00Z","v":125795,"vw":65.129948},{"c":64.31,"h":65.855,"l":63.99,"n":5714,"o":63.99,"t":"2025-12-01T05:00:00Z","v":217833,"vw":64.716395},{"c":65.02,"h":65.37,"l":63.685,"n":5945,"o":64.83,"t":"2025-12-02T05:00:00Z","v":161617,"vw":64.966948},{"c":66.14,"h":67.1,"l":65.17,"n":6854,"o":65.17,"t":"2025-12-03T05:00:00Z","v":198892,"vw":66.200854},{"c":62.51,"h":64.79,"l":62.36,"n":8982,"o":63.44,"t":"2025-12-04T05:00:00Z","v":274034,"vw":62.978182},{"c":62.33,"h":63.285,"l":61.31,"n":7225,"o":62.4,"t":"2025-12-05T05:00:00Z","v":200276,"vw":62.560395},{"c":61.48,"h":62.99,"l":61.03,"n":7441,"o":62.99,"t":"2025-12-08T05:00:00Z","v":217478,"vw":61.524613},{"c":60.48,"h":61.72,"l":60.045,"n":6641,"o":60.7,"t":"2025-12-09T05:00:00Z","v":207723,"vw":60.600267},{"c":62.82,"h":63.11,"l":60.7425,"n":6140,"o":61.06,"t":"2025-12-10T05:00:00Z","v":229875,"vw":62.431233},{"c":63.33,"h":64.43,"l":62.86,"n":6538,"o":63.47,"t":"2025-12-11T05:00:00Z","v":224595,"vw":63.325756},{"c":63.19,"h":63.9,"l":62.78,"n":5334,"o":63.72,"t":"2025-12-12T05:00:00Z","v":187678,"vw":63.151199},{"c":62.86,"h":64.09,"l":62.4701,"n":6255,"o":64.05,"t":"2025-12-15T05:00:00Z","v":151783,"vw":62.932725},{"c":62.3,"h":63.58,"l":61.945,"n":6631,"o":63.36,"t":"2025-12-16T05:00:00Z","v":173216,"vw":62.47292},{"c":61.5,"h":62.705,"l":60.395,"n":7421,"o":60.98,"t":"2025-12-17T05:00:00Z","v":288557,"vw":61.179223},{"c":61.19,"h":62.885,"l":61.17,"n":6493,"o":62.51,"t":"2025-12-18T05:00:00Z","v":190616,"vw":61.502276},{"c":59.61,"h":60.22,"l":58.975,"n":7018,"o":60.17,"t":"2025-12-19T05:00:00Z","v":490033,"vw":59.583509},{"c":58.82,"h":60.045,"l":58.6,"n":5834,"o":59.28,"t":"2025-12-22T05:00:00Z","v":264249,"vw":58.948514},{"c":58.25,"h":58.964,"l":58.06,"n":5202,"o":58.85,"t":"2025-12-23T05:00:00Z","v":195848,"vw":58.359829},{"c":59.01,"h":59.21,"l":57.94,"n":2176,"o":57.94,"t":"2025-12-24T05:00:00Z","v":48302,"vw":58.885159},{"c":58.99,"h":59.16,"l":58.25,"n":6404,"o":59.04,"t":"2025-12-26T05:00:00Z","v":233696,"vw":58.745369},{"c":59.67,"h":59.71,"l":58.9052,"n":5319,"o":59.15,"t":"2025-12-29T05:00:00Z","v":205816,"vw":59.425911},{"c":60.02,"h":60.235,"l":58.7601,"n":5369,"o":59.41,"t":"2025-12-30T05:00:00Z","v":185443,"vw":59.896689},{"c":59.35,"h":60.52,"l":59.15,"n":4630,"o":60.03,"t":"2025-12-31T05:00:00Z","v":205657,"vw":59.466497},{"c":58.94,"h":59.6999,"l":58.57,"n":5742,"o":59.33,"t":"2026-01-02T05:00:00Z","v":216902,"vw":59.002244},{"c":59.38,"h":60.29,"l":58.36,"n":7088,"o":58.36,"t":"2026-01-05T05:00:00Z","v":209326,"vw":59.522595},{"c":59.6,"h":59.68,"l":58,"n":5581,"o":58.71,"t":"2026-01-06T05:00:00Z","v":174362,"vw":59.18925},{"c":57.67,"h":60.93,"l":56.8,"n":7991,"o":60.31,"t":"2026-01-07T05:00:00Z","v":316013,"vw":57.729317},{"c":61.59,"h":62.1,"l":57.02,"n":6862,"o":57.02,"t":"2026-01-08T05:00:00Z","v":273727,"vw":61.236691},{"c":68.33,"h":68.74,"l":63,"n":13739,"o":63,"t":"2026-01-09T05:00:00Z","v":706746,"vw":67.184265},{"c":67.17,"h":68.2,"l":66.7,"n":8083,"o":67.45,"t":"2026-01-12T05:00:00Z","v":237215,"vw":67.29501},{"c":69.22,"h":69.71,"l":67.05,"n":8437,"o":67.05,"t":"2026-01-13T05:00:00Z","v":362141,"vw":68.920697},{"c":68.61,"h":70.09,"l":68.13,"n":6954,"o":68.81,"t":"2026-01-14T05:00:00Z","v":264148,"vw":68.752789},{"c":69.13,"h":69.79,"l":67.79,"n":6653,"o":68.8,"t":"2026-01-15T05:00:00Z","v":246342,"vw":68.898711},{"c":67.85,"h":69.6,"l":67.26,"n":5212,"o":68.47,"t":"2026-01-16T05:00:00Z","v":170293,"vw":68.035489},{"c":66.26,"h":68.07,"l":65.4002,"n":5343,"o":66,"t":"2026-01-20T05:00:00Z","v":278596,"vw":66.630972},{"c":69.09,"h":69.52,"l":66.92,"n":6921,"o":68.09,"t":"2026-01-21T05:00:00Z","v":398814,"vw":68.873347},{"c":68.08,"h":70.5999,"l":67.63,"n":6480,"o":69.44,"t":"2026-01-22T05:00:00Z","v":226270,"vw":68.493524},{"c":64.94,"h":68.38,"l":64.72,"n":7568,"o":68.38,"t":"2026-01-23T05:00:00Z","v":263113,"vw":65.368014},{"c":65,"h":65.87,"l":64.3,"n":5287,"o":64.3,"t":"2026-01-26T05:00:00Z","v":210526,"vw":65.041951},{"c":63.45,"h":64.655,"l":63.25,"n":6641,"o":64.3,"t":"2026-01-27T05:00:00Z","v":264056,"vw":63.711551},{"c":63.99,"h":65.68,"l":63.255,"n":6656,"o":63.37,"t":"2026-01-28T05:00:00Z","v":327826,"vw":63.876383},{"c":63.97,"h":66.99,"l":62.51,"n":7365,"o":65.92,"t":"2026-01-29T05:00:00Z","v":360108,"vw":63.776475},{"c":62.98,"h":64.2,"l":61.96,"n":8810,"o":63.31,"t":"2026-01-30T05:00:00Z","v":364510,"vw":62.960938},{"c":62.97,"h":63.9,"l":60.88,"n":7060,"o":61.8,"t":"2026-02-02T05:00:00Z","v":225452,"vw":63.076088},{"c":65.64,"h":67.495,"l":62.26,"n":11268,"o":62.26,"t":"2026-02-03T05:00:00Z","v":428235,"vw":65.343425},{"c":68.81,"h":69.5,"l":65.87,"n":8652,"o":66.7,"t":"2026-02-04T05:00:00Z","v":329764,"vw":68.599537},{"c":69.58,"h":71.04,"l":68.51,"n":10539,"o":69.97,"t":"2026-02-05T05:00:00Z","v":442684,"vw":69.87697},{"c":69.79,"h":71.25,"l":68.24,"n":10803,"o":69.34,"t":"2026-02-06T05:00:00Z","v":377934,"vw":69.73902},{"c":69.83,"h":70.35,"l":68.52,"n":7464,"o":70.11,"t":"2026-02-09T05:00:00Z","v":272507,"vw":69.723057},{"c":72.63,"h":73.19,"l":70.265,"n":6098,"o":70.62,"t":"2026-02-10T05:00:00Z","v":257168,"vw":72.481845},{"c":73.37,"h":74.075,"l":71.71,"n":8371,"o":71.71,"t":"2026-02-11T05:00:00Z","v":369043,"vw":73.127247},{"c":72.3,"h":75.64,"l":71.94,"n":8999,"o":74.48,"t":"2026-02-12T05:00:00Z","v":380358,"vw":72.838866},{"c":74.84,"h":76,"l":73.31,"n":9791,"o":73.31,"t":"2026-02-13T05:00:00Z","v":372561,"vw":75.05604},{"c":73.43,"h":75.19,"l":72.56,"n":7068,"o":73.66,"t":"2026-02-17T05:00:00Z","v":237932,"vw":73.471779},{"c":73.23,"h":74.48,"l":72.48,"n":7845,"o":72.48,"t":"2026-02-18T05:00:00Z","v":237022,"vw":73.297733},{"c":71.66,"h":73.5007,"l":71.41,"n":6202,"o":72.86,"t":"2026-02-19T05:00:00Z","v":211816,"vw":72.036285},{"c":71.85,"h":73.5596,"l":71.61,"n":7100,"o":72.06,"t":"2026-02-20T05:00:00Z","v":242294,"vw":72.122615},{"c":70,"h":71.775,"l":69.255,"n":6406,"o":71.66,"t":"2026-02-23T05:00:00Z","v":239678,"vw":69.996797},{"c":69.66,"h":71.04,"l":69.54,"n":4354,"o":70,"t":"2026-02-24T05:00:00Z","v":113383,"vw":69.893528},{"c":67.09,"h":69.2,"l":66,"n":6082,"o":69.2,"t":"2026-02-25T05:00:00Z","v":193534,"vw":66.98866},{"c":66.92,"h":67.9,"l":66.53,"n":6758,"o":67.89,"t":"2026-02-26T05:00:00Z","v":252479,"vw":67.136035},{"c":67.23,"h":68.11,"l":66.17,"n":5424,"o":66.58,"t":"2026-02-27T05:00:00Z","v":228714,"vw":67.332864},{"c":65.99,"h":66.22,"l":63.82,"n":7573,"o":65.71,"t":"2026-03-02T05:00:00Z","v":276165,"vw":65.595322},{"c":65.44,"h":66.1,"l":63.02,"n":7604,"o":63.98,"t":"2026-03-03T05:00:00Z","v":260445,"vw":65.158742},{"c":64.83,"h":66.03,"l":64.39,"n":5661,"o":64.86,"t":"2026-03-04T05:00:00Z","v":186590,"vw":64.985502},{"c":63.11,"h":64.54,"l":62.6,"n":5544,"o":64.03,"t":"2026-03-05T05:00:00Z","v":162097,"vw":63.236091},{"c":61.41,"h":63.16,"l":60.71,"n":5808,"o":63.14,"t":"2026-03-06T05:00:00Z","v":165475,"vw":61.515107},{"c":59.98,"h":60.74,"l":57.66,"n":8870,"o":60.14,"t":"2026-03-09T04:00:00Z","v":366692,"vw":58.880036},{"c":59.97,"h":60.98,"l":58.865,"n":7916,"o":59.61,"t":"2026-03-10T04:00:00Z","v":296931,"vw":59.90425},{"c":58.6,"h":60.38,"l":58.46,"n":8784,"o":59.58,"t":"2026-03-11T04:00:00Z","v":264758,"vw":59.051074},{"c":57.75,"h":57.98,"l":56.42,"n":7695,"o":57.49,"t":"2026-03-12T04:00:00Z","v":320930,"vw":57.393913},{"c":57.68,"h":58.315,"l":56.77,"n":7525,"o":58.3,"t":"2026-03-13T04:00:00Z","v":235403,"vw":57.694314},{"c":58.38,"h":58.67,"l":57.4,"n":6119,"o":58.09,"t":"2026-03-16T04:00:00Z","v":242759,"vw":58.315204},{"c":58.45,"h":59.26,"l":58.0401,"n":6645,"o":58.84,"t":"2026-03-17T04:00:00Z","v":217379,"vw":58.476499},{"c":56.36,"h":58.2,"l":56.105,"n":7158,"o":58.15,"t":"2026-03-18T04:00:00Z","v":249471,"vw":56.671556},{"c":56.07,"h":56.455,"l":54.865,"n":8629,"o":56.05,"t":"2026-03-19T04:00:00Z","v":238697,"vw":55.806544},{"c":55.66,"h":56.45,"l":54.38,"n":9845,"o":56.12,"t":"2026-03-20T04:00:00Z","v":993647,"vw":55.555549},{"c":57.5,"h":58.46,"l":57,"n":7785,"o":57.51,"t":"2026-03-23T04:00:00Z","v":311635,"vw":57.510841},{"c":57.58,"h":58.2,"l":56.795,"n":5894,"o":56.83,"t":"2026-03-24T04:00:00Z","v":213441,"vw":57.64611},{"c":57.46,"h":58.5,"l":55.53,"n":7737,"o":58.5,"t":"2026-03-25T04:00:00Z","v":223652,"vw":57.200293},{"c":57.33,"h":58.1,"l":56.67,"n":5551,"o":56.98,"t":"2026-03-26T04:00:00Z","v":160361,"vw":57.242197},{"c":55.47,"h":56.91,"l":55.42,"n":7589,"o":56.69,"t":"2026-03-27T04:00:00Z","v":352666,"vw":55.890444},{"c":55.57,"h":56.52,"l":55.01,"n":7511,"o":56.29,"t":"2026-03-30T04:00:00Z","v":296382,"vw":55.771962},{"c":57.38,"h":57.635,"l":55.27,"n":8308,"o":56.52,"t":"2026-03-31T04:00:00Z","v":275078,"vw":57.0239},{"c":57.41,"h":58.38,"l":56.84,"n":6947,"o":57.05,"t":"2026-04-01T04:00:00Z","v":205707,"vw":57.634073},{"c":56.99,"h":57.96,"l":55.44,"n":5428,"o":56.72,"t":"2026-04-02T04:00:00Z","v":202300,"vw":56.931814},{"c":57.74,"h":57.925,"l":56.17,"n":4149,"o":56.51,"t":"2026-04-06T04:00:00Z","v":144935,"vw":57.481296},{"c":56.11,"h":57.25,"l":55.515,"n":6047,"o":57.07,"t":"2026-04-07T04:00:00Z","v":225594,"vw":56.147498},{"c":59.16,"h":59.97,"l":58.065,"n":6772,"o":58.33,"t":"2026-04-08T04:00:00Z","v":268310,"vw":59.226616},{"c":60.68,"h":61.13,"l":58.1068,"n":7334,"o":58.7,"t":"2026-04-09T04:00:00Z","v":318314,"vw":60.637346},{"c":59.64,"h":60.71,"l":59.2,"n":5203,"o":60.61,"t":"2026-04-10T04:00:00Z","v":133457,"vw":59.711544},{"c":60.32,"h":60.355,"l":58.24,"n":5560,"o":59.64,"t":"2026-04-13T04:00:00Z","v":164111,"vw":59.945256},{"c":60.33,"h":61.01,"l":60.13,"n":4405,"o":60.13,"t":"2026-04-14T04:00:00Z","v":114614,"vw":60.439992},{"c":58.82,"h":59.92,"l":58.75,"n":4686,"o":59.92,"t":"2026-04-15T04:00:00Z","v":201137,"vw":58.95983},{"c":58.57,"h":59.61,"l":58.45,"n":5791,"o":58.7,"t":"2026-04-16T04:00:00Z","v":152051,"vw":58.674132},{"c":62.3,"h":63.57,"l":59.96,"n":6771,"o":60.33,"t":"2026-04-17T04:00:00Z","v":277685,"vw":62.458542},{"c":63.32,"h":63.64,"l":61.83,"n":5149,"o":61.91,"t":"2026-04-20T04:00:00Z","v":155568,"vw":63.222528},{"c":63.81,"h":65.78,"l":63.51,"n":8205,"o":65.25,"t":"2026-04-21T04:00:00Z","v":258168,"vw":63.985043},{"c":63.82,"h":65.16,"l":63.495,"n":7640,"o":64.59,"t":"2026-04-22T04:00:00Z","v":202269,"vw":64.11973},{"c":59.29,"h":59.35,"l":55.31,"n":15411,"o":57.48,"t":"2026-04-23T04:00:00Z","v":581626,"vw":58.183945},{"c":59.81,"h":60.55,"l":57.97,"n":11232,"o":58.69,"t":"2026-04-24T04:00:00Z","v":323619,"vw":59.724174},{"c":58.96,"h":60,"l":58.63,"n":9133,"o":59.5,"t":"2026-04-27T04:00:00Z","v":255988,"vw":58.954446},{"c":59.09,"h":59.645,"l":58.55,"n":7517,"o":59.33,"t":"2026-04-28T04:00:00Z","v":253754,"vw":59.119737},{"c":55.47,"h":58.27,"l":55.45,"n":8122,"o":58.27,"t":"2026-04-29T04:00:00Z","v":382256,"vw":55.951166},{"c":56.02,"h":56.13,"l":55.1,"n":7219,"o":55.22,"t":"2026-04-30T04:00:00Z","v":277013,"vw":55.862466},{"c":55.55,"h":56.47,"l":55.38,"n":5799,"o":56.47,"t":"2026-05-01T04:00:00Z","v":190016,"vw":55.605877},{"c":51.66,"h":55.25,"l":51.57,"n":7444,"o":54.75,"t":"2026-05-04T04:00:00Z","v":317244,"vw":52.189181},{"c":53.25,"h":53.315,"l":51.69,"n":7530,"o":52.27,"t":"2026-05-05T04:00:00Z","v":292056,"vw":53.067674},{"c":54.27,"h":56.54,"l":54.24,"n":8274,"o":54.99,"t":"2026-05-06T04:00:00Z","v":300599,"vw":54.800113},{"c":54.51,"h":55.33,"l":53.77,"n":8886,"o":54.67,"t":"2026-05-07T04:00:00Z","v":404201,"vw":54.470261},{"c":55.01,"h":56.405,"l":54.08,"n":9408,"o":54.75,"t":"2026-05-08T04:00:00Z","v":390121,"vw":55.346938},{"c":55.24,"h":56.4,"l":54.86,"n":8832,"o":55.14,"t":"2026-05-11T04:00:00Z","v":606547,"vw":55.664345},{"c":53.08,"h":55.575,"l":52.66,"n":7763,"o":55.46,"t":"2026-05-12T04:00:00Z","v":261103,"vw":53.25512},{"c":51.95,"h":53.195,"l":51.4,"n":7226,"o":52.52,"t":"2026-05-13T04:00:00Z","v":247926,"vw":51.93074},{"c":50.86,"h":52.88,"l":50.57,"n":8940,"o":52.68,"t":"2026-05-14T04:00:00Z","v":352738,"vw":51.17537},{"c":48.41,"h":50.77,"l":47.84,"n":8151,"o":50.65,"t":"2026-05-15T04:00:00Z","v":411391,"vw":48.543455},{"c":49.14,"h":49.5,"l":48.04,"n":9450,"o":48.44,"t":"2026-05-18T04:00:00Z","v":503674,"vw":48.879764},{"c":48.44,"h":48.9467,"l":47.275,"n":8113,"o":48.51,"t":"2026-05-19T04:00:00Z","v":374557,"vw":48.298495},{"c":50.43,"h":50.56,"l":47.6,"n":9500,"o":48.8,"t":"2026-05-20T04:00:00Z","v":508344,"vw":49.780609},{"c":52.44,"h":52.45,"l":48.965,"n":8629,"o":49.62,"t":"2026-05-21T04:00:00Z","v":328708,"vw":51.511717},{"c":51.95,"h":52.53,"l":51.56,"n":6419,"o":52.36,"t":"2026-05-22T04:00:00Z","v":196236,"vw":52.041845},{"c":52.83,"h":53.18,"l":52.05,"n":5171,"o":52.17,"t":"2026-05-26T04:00:00Z","v":226332,"vw":52.766907},{"c":54.16,"h":55.4,"l":53.26,"n":5276,"o":53.26,"t":"2026-05-27T04:00:00Z","v":212524,"vw":54.020199},{"c":53.46,"h":54.51,"l":52.915,"n":6814,"o":54.395,"t":"2026-05-28T04:00:00Z","v":302883,"vw":53.508228},{"c":52.82,"h":54.4899,"l":52.74,"n":6316,"o":53.5,"t":"2026-05-29T04:00:00Z","v":347821,"vw":53.117574},{"c":53.79,"h":54.89,"l":53.045,"n":9081,"o":53.38,"t":"2026-06-01T04:00:00Z","v":482137,"vw":53.82777},{"c":54.41,"h":55.29,"l":53.56,"n":7135,"o":53.79,"t":"2026-06-02T04:00:00Z","v":244263,"vw":54.51554},{"c":54.08,"h":54.76,"l":52.85,"n":7806,"o":53.75,"t":"2026-06-03T04:00:00Z","v":341428,"vw":54.063444},{"c":56.2,"h":56.285,"l":54.4901,"n":7855,"o":55.37,"t":"2026-06-04T04:00:00Z","v":344413,"vw":55.704214},{"c":55.54,"h":56.74,"l":55.205,"n":10591,"o":56.01,"t":"2026-06-05T04:00:00Z","v":549557,"vw":55.997031},{"c":55.37,"h":56.37,"l":55.1,"n":8799,"o":55.51,"t":"2026-06-08T04:00:00Z","v":380828,"vw":55.657961},{"c":58.11,"h":58.91,"l":56.1,"n":8081,"o":56.21,"t":"2026-06-09T04:00:00Z","v":329632,"vw":58.012466},{"c":57.25,"h":58.82,"l":56.99,"n":9967,"o":58.04,"t":"2026-06-10T04:00:00Z","v":537056,"vw":57.568158},{"c":60.66,"h":60.67,"l":56.94,"n":7346,"o":57.64,"t":"2026-06-11T04:00:00Z","v":297425,"vw":59.395826},{"c":60.05,"h":61.52,"l":59.65,"n":7548,"o":60.36,"t":"2026-06-12T04:00:00Z","v":340096,"vw":60.528885},{"c":60.64,"h":62.53,"l":60.55,"n":8193,"o":60.81,"t":"2026-06-15T04:00:00Z","v":357509,"vw":60.846116},{"c":61.12,"h":62.64,"l":60.75,"n":6926,"o":61.19,"t":"2026-06-16T04:00:00Z","v":329549,"vw":61.337533},{"c":59.89,"h":63.71,"l":59.66,"n":8035,"o":60.66,"t":"2026-06-17T04:00:00Z","v":367037,"vw":61.147702},{"c":63.25,"h":63.62,"l":60.58,"n":6962,"o":60.58,"t":"2026-06-18T04:00:00Z","v":750461,"vw":62.883776},{"c":62.45,"h":63.92,"l":62.085,"n":8882,"o":62.93,"t":"2026-06-22T04:00:00Z","v":412763,"vw":62.561652},{"c":62.78,"h":63.54,"l":62.07,"n":6508,"o":62.51,"t":"2026-06-23T04:00:00Z","v":283339,"vw":62.869732},{"c":69.21,"h":70.725,"l":63.73,"n":9922,"o":64.17,"t":"2026-06-24T04:00:00Z","v":488737,"vw":69.059093},{"c":69.52,"h":71.28,"l":68.45,"n":7491,"o":69.69,"t":"2026-06-25T04:00:00Z","v":296270,"vw":69.614031},{"c":71.84,"h":72,"l":68.62,"n":9680,"o":69.49,"t":"2026-06-26T04:00:00Z","v":875074,"vw":71.612186},{"c":72.38,"h":72.525,"l":69.22,"n":7935,"o":70.94,"t":"2026-06-29T04:00:00Z","v":308829,"vw":71.643732},{"c":71.66,"h":72.91,"l":71.2,"n":8584,"o":72.14,"t":"2026-06-30T04:00:00Z","v":331981,"vw":71.895658},{"c":69.84,"h":72.68,"l":69.76,"n":10400,"o":71.01,"t":"2026-07-01T04:00:00Z","v":445014,"vw":70.753424},{"c":69.99,"h":70.667,"l":68.73,"n":8965,"o":70.07,"t":"2026-07-02T04:00:00Z","v":286946,"vw":69.686216},{"c":66.99,"h":70.24,"l":66.97,"n":9112,"o":70.24,"t":"2026-07-06T04:00:00Z","v":348547,"vw":67.377659},{"c":65.42,"h":66.39,"l":65.12,"n":8436,"o":65.99,"t":"2026-07-07T04:00:00Z","v":247149,"vw":65.695738},{"c":63.62,"h":65.665,"l":63.195,"n":7753,"o":64.67,"t":"2026-07-08T04:00:00Z","v":382682,"vw":63.772459},{"c":64.59,"h":65.46,"l":63.55,"n":5828,"o":64.15,"t":"2026-07-09T04:00:00Z","v":199318,"vw":64.698757},{"c":65.04,"h":66.78,"l":65.01,"n":5614,"o":65.02,"t":"2026-07-10T04:00:00Z","v":140264,"vw":65.599577},{"c":64.3,"h":65.3,"l":63.71,"n":4913,"o":65.16,"t":"2026-07-13T04:00:00Z","v":171566,"vw":64.268947},{"c":65.28,"h":66,"l":63.93,"n":5873,"o":65.34,"t":"2026-07-14T04:00:00Z","v":224586,"vw":65.121595},{"c":66.23,"h":67.7,"l":65.39,"n":7335,"o":65.65,"t":"2026-07-15T04:00:00Z","v":234318,"vw":66.62614},{"c":68.27,"h":68.71,"l":66.04,"n":6682,"o":66.04,"t":"2026-07-16T04:00:00Z","v":199919,"vw":68.010871},{"c":65.53,"h":70,"l":64.92,"n":8149,"o":67.93,"t":"2026-07-17T04:00:00Z","v":308907,"vw":65.820879},{"c":63.82,"h":66.54,"l":63.71,"n":7081,"o":65.87,"t":"2026-07-20T04:00:00Z","v":264251,"vw":63.943292},{"c":63.8,"h":64.105,"l":63,"n":7067,"o":63.58,"t":"2026-07-21T04:00:00Z","v":231693,"vw":63.774642},{"c":64.53,"h":66.47,"l":63.775,"n":7800,"o":64.55,"t":"2026-07-22T04:00:00Z","v":225943,"vw":64.573018},{"c":69.27,"h":72.34,"l":66.32,"n":15276,"o":66.32,"t":"2026-07-23T04:00:00Z","v":680943,"vw":69.66496},{"c":69.38,"h":70.48,"l":67.66,"n":10075,"o":69.12,"t":"2026-07-24T04:00:00Z","v":457924,"vw":69.011877},{"c":70.48,"h":72,"l":69.3,"n":8344,"o":70.29,"t":"2026-07-27T04:00:00Z","v":338195,"vw":70.584209},{"c":71.25,"h":72.88,"l":70.77,"n":8244,"o":71.66,"t":"2026-07-28T04:00:00Z","v":334294,"vw":71.672344},{"c":69.57,"h":71.65,"l":69.07,"n":8034,"o":70.32,"t":"2026-07-29T04:00:00Z","v":247029,"vw":69.871216},{"c":68.57,"h":70.17,"l":67.85,"n":6472,"o":70.17,"t":"2026-07-30T04:00:00Z","v":252764,"vw":68.830387},{"c":67.16,"h":69.07,"l":66.52,"n":6514,"o":68.56,"t":"2026-07-31T04:00:00Z","v":195405,"vw":67.308867},{"c":68.88,"h":69.86,"l":68.01,"n":5035,"o":68.79,"t":"2026-08-03T04:00:00Z","v":222071,"vw":68.790606},{"c":70.34,"h":70.74,"l":69.435,"n":6137,"o":69.54,"t":"2026-08-04T04:00:00Z","v":208046,"vw":70.30563},{"c":71.25,"h":72.04,"l":69.73,"n":6450,"o":69.73,"t":"2026-08-05T04:00:00Z","v":226194,"vw":71.259871},{"c":68.91,"h":71.25,"l":68.56,"n":5326,"o":71.25,"t":"2026-08-06T04:00:00Z","v":183865,"vw":69.053149},{"c":71.31,"h":72.1,"l":70,"n":5855,"o":70.47,"t":"2026-08-07T04:00:00Z","v":202986,"vw":71.313378},{"c":68.89,"h":70.78,"l":68.33,"n":5222,"o":70.78,"t":"2026-08-10T04:00:00Z","v":165868,"vw":69.052328},{"c":70.85,"h":71.09,"l":69.48,"n":6193,"o":70.15,"t":"2026-08-11T04:00:00Z","v":301781,"vw":70.601307},{"c":70.45,"h":70.85,"l":69.5,"n":4551,"o":70.85,"t":"2026-08-12T04:00:00Z","v":366394,"vw":70.366349},{"c":71.76,"h":72.3498,"l":70.9,"n":4808,"o":71.68,"t":"2026-08-13T04:00:00Z","v":142548,"vw":71.604714},{"c":70.63,"h":72.28,"l":70.02,"n":5712,"o":70.03,"t":"2026-08-14T04:00:00Z","v":126861,"vw":70.784327},{"c":70.24,"h":71.225,"l":69.75,"n":5969,"o":70.07,"t":"2026-08-17T04:00:00Z","v":163174,"vw":70.267739},{"c":69.36,"h":70.75,"l":68.707,"n":8295,"o":70.42,"t":"2026-08-18T04:00:00Z","v":234378,"vw":69.666365},{"c":70.86,"h":73.58,"l":68.67,"n":6455,"o":71.87,"t":"2026-08-19T04:00:00Z","v":204090,"vw":71.373017},{"c":69.46,"h":70.01,"l":68.53,"n":9979,"o":68.66,"t":"2026-08-20T04:00:00Z","v":325528,"vw":69.484579},{"c":69.78,"h":70.7,"l":69.25,"n":5446,"o":70,"t":"2026-08-21T04:00:00Z","v":144830,"vw":69.905679},{"c":69.41,"h":71.01,"l":69.34,"n":6315,"o":70.16,"t":"2026-08-24T04:00:00Z","v":197003,"vw":69.877343},{"c":70.31,"h":70.9,"l":68.65,"n":5477,"o":70.9,"t":"2026-08-25T04:00:00Z","v":221171,"vw":69.949755},{"c":69.32,"h":70.5,"l":69.15,"n":6983,"o":69.16,"t":"2026-08-26T04:00:00Z","v":284517,"vw":69.624089},{"c":68.39,"h":70.065,"l":67.99,"n":5460,"o":68.72,"t":"2026-08-27T04:00:00Z","v":203987,"vw":68.857384},{"c":69.16,"h":69.63,"l":67.86,"n":7595,"o":68.69,"t":"2026-08-28T04:00:00Z","v":182016,"vw":68.956496},{"c":67.55,"h":69.01,"l":67.36,"n":5707,"o":68.33,"t":"2026-08-31T04:00:00Z","v":220394,"vw":67.773387},{"c":64.86,"h":67.17,"l":64.68,"n":10073,"o":66.88,"t":"2026-09-01T04:00:00Z","v":568601,"vw":65.148884},{"c":63.63,"h":65.765,"l":63.31,"n":9567,"o":65.41,"t":"2026-09-02T04:00:00Z","v":332135,"vw":64.289944},{"c":63.88,"h":65.51,"l":63.0001,"n":8903,"o":64.68,"t":"2026-09-03T04:00:00Z","v":478726,"vw":63.782139},{"c":64.51,"h":64.73,"l":63.25,"n":5856,"o":63.99,"t":"2026-09-04T04:00:00Z","v":209264,"vw":64.327449},{"c":62.07,"h":63.84,"l":61.98,"n":7634,"o":63.84,"t":"2026-09-08T04:00:00Z","v":259532,"vw":62.455407},{"c":62.25,"h":63.09,"l":61.305,"n":5768,"o":61.98,"t":"2026-09-09T04:00:00Z","v":222094,"vw":62.043693},{"c":59.56,"h":61.12,"l":59.35,"n":7594,"o":60.85,"t":"2026-09-10T04:00:00Z","v":257164,"vw":59.735355},{"c":60.54,"h":60.71,"l":59.13,"n":8803,"o":60.71,"t":"2026-09-11T04:00:00Z","v":454738,"vw":60.016264},{"c":60.85,"h":61.285,"l":59.78,"n":6720,"o":59.91,"t":"2026-09-14T04:00:00Z","v":237760,"vw":60.739347},{"c":61.31,"h":61.985,"l":60.22,"n":7660,"o":60.61,"t":"2026-09-15T04:00:00Z","v":282060,"vw":61.295319},{"c":60.85,"h":62.03,"l":60.1,"n":7536,"o":61.22,"t":"2026-09-16T04:00:00Z","v":346313,"vw":61.061133},{"c":60.79,"h":62.47,"l":60.63,"n":5624,"o":62.09,"t":"2026-09-17T04:00:00Z","v":187418,"vw":60.953627},{"c":60.53,"h":60.85,"l":59.6001,"n":6233,"o":60.85,"t":"2026-09-18T04:00:00Z","v":720745,"vw":60.455677},{"c":61.66,"h":62.235,"l":60.6,"n":6513,"o":60.99,"t":"2026-09-21T04:00:00Z","v":186798,"vw":61.693522},{"c":63.87,"h":64.23,"l":62.93,"n":5948,"o":63.01,"t":"2026-09-22T04:00:00Z","v":211893,"vw":63.75288},{"c":61.4,"h":63.815,"l":61.14,"n":6810,"o":62.89,"t":"2026-09-23T04:00:00Z","v":171110,"vw":61.71798},{"c":62,"h":62.09,"l":60.89,"n":5770,"o":61.54,"t":"2026-09-24T04:00:00Z","v":165389,"vw":61.717593},{"c":62.66,"h":62.835,"l":61.37,"n":5690,"o":61.57,"t":"2026-09-25T04:00:00Z","v":165485,"vw":62.477215},{"c":61.61,"h":62.91,"l":61.47,"n":6217,"o":61.92,"t":"2026-09-28T04:00:00Z","v":226737,"vw":61.840619},{"c":60.52,"h":61.95,"l":60.43,"n":5557,"o":61.95,"t":"2026-09-29T04:00:00Z","v":198082,"vw":60.661716},{"c":60.25,"h":61.43,"l":59.98,"n":4989,"o":61.43,"t":"2026-09-30T04:00:00Z","v":242194,"vw":60.331871},{"c":60.16,"h":60.36,"l":57.4703,"n":6478,"o":59.95,"t":"2026-10-01T04:00:00Z","v":244948,"vw":59.386177},{"c":59.87,"h":61.515,"l":59.45,"n":5413,"o":61.3,"t":"2026-10-02T04:00:00Z","v":165360,"vw":60.037677},{"c":58.13,"h":60.475,"l":58.01,"n":6633,"o":59.65,"t":"2026-10-05T04:00:00Z","v":229206,"vw":58.351442},{"c":58.89,"h":59.665,"l":57.71,"n":4982,"o":58.25,"t":"2026-10-06T04:00:00Z","v":181742,"vw":58.956881},{"c":56.32,"h":58.35,"l":55.39,"n":6126,"o":57.56,"t":"2026-10-07T04:00:00Z","v":254813,"vw":56.293261},{"c":56.76,"h":56.92,"l":54.25,"n":7346,"o":55.82,"t":"2026-10-08T04:00:00Z","v":334521,"vw":56.153617},{"c":55.67,"h":56.81,"l":55.29,"n":5323,"o":56.45,"t":"2026-10-09T04:00:00Z","v":245916,"vw":55.715286},{"c":55.04,"h":55.66,"l":54.8,"n":7143,"o":55.14,"t":"2026-10-12T04:00:00Z","v":173638,"vw":55.186461},{"c":55.53,"h":56.38,"l":54.97,"n":6838,"o":55.63,"t":"2026-10-13T04:00:00Z","v":180093,"vw":55.574631},{"c":53.89,"h":54.84,"l":53.515,"n":6543,"o":54.42,"t":"2026-10-14T04:00:00Z","v":223616,"vw":53.981135},{"c":55.55,"h":56.8137,"l":55.335,"n":5591,"o":55.55,"t":"2026-10-15T04:00:00Z","v":238059,"vw":55.745318},{"c":54.59,"h":56.6,"l":54.2,"n":7518,"o":55.64,"t":"2026-10-16T04:00:00Z","v":234444,"vw":54.875044},{"c":53.51,"h":54.99,"l":53.3,"n":5504,"o":54.99,"t":"2026-10-19T04:00:00Z","v":161585,"vw":53.777513},{"c":55.47,"h":55.94,"l":54.11,"n":6590,"o":54.13,"t":"2026-10-20T04:00:00Z","v":240332,"vw":55.391912},{"c":54.28,"h":55.58,"l":53.93,"n":4660,"o":55.58,"t":"2026-10-21T04:00:00Z","v":162527,"vw":54.54638},{"c":58.34,"h":58.4,"l":53.73,"n":5975,"o":53.73,"t":"2026-10-22T04:00:00Z","v":236848,"vw":57.981854}],"volatilityBars":[{"c":63.34,"h":63.75,"l":63.01,"n":51,"o":63.01,"t":"2026-09-22T13:30:00Z","v":5361,"vw":63.113307},{"c":63.37,"h":64.06,"l":63.25,"n":358,"o":63.7,"t":"2026-09-22T13:45:00Z","v":6624,"vw":63.653284},{"c":63.47,"h":63.66,"l":63.47,"n":44,"o":63.61,"t":"2026-09-22T14:00:00Z","v":1487,"vw":63.601579},{"c":63.78,"h":64.2,"l":63.55,"n":72,"o":63.72,"t":"2026-09-22T14:15:00Z","v":2528,"vw":63.862005},{"c":63.42,"h":63.99,"l":63.42,"n":112,"o":63.99,"t":"2026-09-22T14:30:00Z","v":3036,"vw":63.770416},{"c":63.325,"h":63.34,"l":63.19,"n":106,"o":63.34,"t":"2026-09-22T14:45:00Z","v":2433,"vw":63.2875},{"c":63.26,"h":63.3,"l":63.15,"n":103,"o":63.29,"t":"2026-09-22T15:00:00Z","v":2879,"vw":63.219844},{"c":63.25,"h":63.36,"l":63.13,"n":125,"o":63.25,"t":"2026-09-22T15:15:00Z","v":2431,"vw":63.2805},{"c":63.05,"h":63.39,"l":63.03,"n":108,"o":63.39,"t":"2026-09-22T15:30:00Z","v":2470,"vw":63.170513},{"c":62.95,"h":63.055,"l":62.93,"n":66,"o":63.01,"t":"2026-09-22T15:45:00Z","v":2042,"vw":62.99884},{"c":63.28,"h":63.29,"l":63.02,"n":146,"o":63.02,"t":"2026-09-22T16:00:00Z","v":3936,"vw":63.127908},{"c":63.245,"h":63.29,"l":63.155,"n":63,"o":63.29,"t":"2026-09-22T16:15:00Z","v":2194,"vw":63.21922},{"c":63.41,"h":63.41,"l":63.335,"n":68,"o":63.35,"t":"2026-09-22T16:30:00Z","v":1927,"vw":63.381667},{"c":63.6,"h":63.6,"l":63.36,"n":93,"o":63.44,"t":"2026-09-22T16:45:00Z","v":4070,"vw":63.543522},{"c":63.61,"h":63.74,"l":63.47,"n":97,"o":63.72,"t":"2026-09-22T17:00:00Z","v":3111,"vw":63.597976},{"c":63.725,"h":63.785,"l":63.595,"n":108,"o":63.595,"t":"2026-09-22T17:15:00Z","v":3079,"vw":63.699405},{"c":63.75,"h":63.835,"l":63.6,"n":99,"o":63.805,"t":"2026-09-22T17:30:00Z","v":2150,"vw":63.7325},{"c":64.12,"h":64.155,"l":63.69,"n":308,"o":63.74,"t":"2026-09-22T17:45:00Z","v":6955,"vw":63.888159},{"c":63.64,"h":64.12,"l":63.64,"n":231,"o":64.12,"t":"2026-09-22T18:00:00Z","v":7416,"vw":63.862864},{"c":63.5,"h":63.75,"l":63.5,"n":167,"o":63.645,"t":"2026-09-22T18:15:00Z","v":6282,"vw":63.623667},{"c":63.385,"h":63.5699,"l":63.36,"n":176,"o":63.5,"t":"2026-09-22T18:30:00Z","v":5423,"vw":63.423859},{"c":63.65,"h":63.65,"l":63.3,"n":228,"o":63.4,"t":"2026-09-22T18:45:00Z","v":6021,"vw":63.463211},{"c":63.69,"h":63.73,"l":63.56,"n":191,"o":63.605,"t":"2026-09-22T19:00:00Z","v":5788,"vw":63.660694},{"c":63.96,"h":64.04,"l":63.665,"n":319,"o":63.665,"t":"2026-09-22T19:15:00Z","v":10708,"vw":63.847883},{"c":63.97,"h":64.16,"l":63.945,"n":412,"o":63.945,"t":"2026-09-22T19:30:00Z","v":12454,"vw":64.054028},{"c":63.87,"h":64.23,"l":63.83,"n":1030,"o":63.945,"t":"2026-09-22T19:45:00Z","v":34273,"vw":64.025958},{"c":63.87,"h":63.87,"l":63.87,"n":23,"o":63.87,"t":"2026-09-22T20:00:00Z","v":52175,"vw":63.87},{"c":63.75,"h":63.75,"l":63.7,"n":3,"o":63.7,"t":"2026-09-23T08:00:00Z","v":1008,"vw":63.725174},{"c":62.79,"h":63.815,"l":62.73,"n":71,"o":62.89,"t":"2026-09-23T13:30:00Z","v":6438,"vw":62.880594},{"c":62.2401,"h":62.79,"l":62.2401,"n":12,"o":62.79,"t":"2026-09-23T13:45:00Z","v":314,"vw":62.480231},{"c":62.9543,"h":63.17,"l":62.535,"n":45,"o":62.54,"t":"2026-09-23T14:00:00Z","v":1200,"vw":62.725855},{"c":62.57,"h":63.2499,"l":62.545,"n":192,"o":63.2499,"t":"2026-09-23T14:15:00Z","v":5998,"vw":62.749129},{"c":62.395,"h":62.515,"l":62.395,"n":33,"o":62.51,"t":"2026-09-23T14:30:00Z","v":605,"vw":62.473333},{"c":62.63,"h":62.63,"l":62.435,"n":138,"o":62.435,"t":"2026-09-23T14:45:00Z","v":2296,"vw":62.503125},{"c":62.72,"h":62.89,"l":62.72,"n":80,"o":62.89,"t":"2026-09-23T15:00:00Z","v":1530,"vw":62.779441},{"c":62.74,"h":62.86,"l":62.68,"n":65,"o":62.82,"t":"2026-09-23T15:15:00Z","v":1138,"vw":62.76},{"c":62.5175,"h":62.57,"l":62.5,"n":63,"o":62.51,"t":"2026-09-23T15:30:00Z","v":1120,"vw":62.517917},{"c":62.5675,"h":62.5675,"l":62.45,"n":34,"o":62.45,"t":"2026-09-23T15:45:00Z","v":706,"vw":62.500547},{"c":62.59,"h":62.66,"l":62.52,"n":45,"o":62.52,"t":"2026-09-23T16:00:00Z","v":1636,"vw":62.575455},{"c":62.72,"h":62.72,"l":62.615,"n":26,"o":62.615,"t":"2026-09-23T16:15:00Z","v":625,"vw":62.651667},{"c":62.575,"h":62.58,"l":62.52,"n":53,"o":62.58,"t":"2026-09-23T16:30:00Z","v":1568,"vw":62.57148},{"c":62.27,"h":62.395,"l":62.12,"n":141,"o":62.395,"t":"2026-09-23T17:00:00Z","v":2766,"vw":62.243497},{"c":62.29,"h":62.29,"l":62.29,"n":28,"o":62.29,"t":"2026-09-23T17:15:00Z","v":321,"vw":62.29},{"c":62.41,"h":62.42,"l":62.25,"n":107,"o":62.355,"t":"2026-09-23T17:30:00Z","v":2433,"vw":62.355832},{"c":62.5,"h":62.5,"l":62.435,"n":37,"o":62.435,"t":"2026-09-23T17:45:00Z","v":327,"vw":62.4675},{"c":62.41,"h":62.575,"l":62.36,"n":147,"o":62.5,"t":"2026-09-23T18:00:00Z","v":3360,"vw":62.458031},{"c":62.28,"h":62.4868,"l":62.28,"n":116,"o":62.36,"t":"2026-09-23T18:15:00Z","v":3034,"vw":62.382412},{"c":62.16,"h":62.245,"l":62.02,"n":141,"o":62.23,"t":"2026-09-23T18:30:00Z","v":2694,"vw":62.141932},{"c":61.94,"h":62.04,"l":61.91,"n":134,"o":62.04,"t":"2026-09-23T18:45:00Z","v":2235,"vw":61.93704},{"c":61.54,"h":61.94,"l":61.54,"n":191,"o":61.94,"t":"2026-09-23T19:00:00Z","v":4380,"vw":61.708286},{"c":61.3975,"h":61.555,"l":61.36,"n":181,"o":61.555,"t":"2026-09-23T19:15:00Z","v":4492,"vw":61.457059},{"c":61.6,"h":61.6,"l":61.33,"n":603,"o":61.4,"t":"2026-09-23T19:30:00Z","v":13445,"vw":61.459035},{"c":61.41,"h":61.6475,"l":61.14,"n":942,"o":61.64,"t":"2026-09-23T19:45:00Z","v":27886,"vw":61.274359},{"c":61.4,"h":61.4,"l":61.4,"n":55,"o":61.4,"t":"2026-09-23T20:00:00Z","v":46239,"vw":61.4},{"c":61.54,"h":61.54,"l":61.54,"n":15,"o":61.54,"t":"2026-09-24T13:30:00Z","v":831,"vw":61.54},{"c":61.345,"h":61.345,"l":61.27,"n":72,"o":61.27,"t":"2026-09-24T13:45:00Z","v":598,"vw":61.311667},{"c":61.11,"h":61.36,"l":61.09,"n":75,"o":61.36,"t":"2026-09-24T14:00:00Z","v":3139,"vw":61.294056},{"c":61.26,"h":61.26,"l":61.02,"n":76,"o":61.13,"t":"2026-09-24T14:15:00Z","v":3064,"vw":61.164704},{"c":61.1,"h":61.1,"l":61.1,"n":13,"o":61.1,"t":"2026-09-24T14:30:00Z","v":156,"vw":61.1},{"c":61.1907,"h":61.35,"l":61.18,"n":112,"o":61.25,"t":"2026-09-24T14:45:00Z","v":4143,"vw":61.256643},{"c":61.14,"h":61.24,"l":61.08,"n":96,"o":61.24,"t":"2026-09-24T15:00:00Z","v":2225,"vw":61.173182},{"c":61.17,"h":61.17,"l":61.035,"n":30,"o":61.14,"t":"2026-09-24T15:15:00Z","v":1999,"vw":61.155745},{"c":61,"h":61.14,"l":60.92,"n":84,"o":61.04,"t":"2026-09-24T15:30:00Z","v":3013,"vw":61.057653},{"c":61.1,"h":61.1,"l":60.89,"n":65,"o":61.06,"t":"2026-09-24T15:45:00Z","v":1544,"vw":61.016733},{"c":61.04,"h":61.11,"l":60.91,"n":119,"o":61.015,"t":"2026-09-24T16:00:00Z","v":3848,"vw":61.009395},{"c":61.64,"h":61.98,"l":61.11,"n":317,"o":61.11,"t":"2026-09-24T16:15:00Z","v":9544,"vw":61.473411},{"c":61.5,"h":61.705,"l":61.4,"n":136,"o":61.605,"t":"2026-09-24T16:30:00Z","v":3223,"vw":61.524351},{"c":61.345,"h":61.506,"l":61.27,"n":83,"o":61.38,"t":"2026-09-24T17:00:00Z","v":2093,"vw":61.355063},{"c":61.365,"h":61.44,"l":61.355,"n":25,"o":61.355,"t":"2026-09-24T17:15:00Z","v":610,"vw":61.375608},{"c":61.36,"h":61.45,"l":61.36,"n":35,"o":61.45,"t":"2026-09-24T17:30:00Z","v":582,"vw":61.391667},{"c":61.43,"h":61.5494,"l":61.43,"n":136,"o":61.46,"t":"2026-09-24T17:45:00Z","v":3981,"vw":61.485639},{"c":61.705,"h":61.705,"l":61.36,"n":116,"o":61.43,"t":"2026-09-24T18:00:00Z","v":2577,"vw":61.484406},{"c":61.91,"h":61.975,"l":61.74,"n":157,"o":61.89,"t":"2026-09-24T18:15:00Z","v":3842,"vw":61.809891},{"c":61.96,"h":61.96,"l":61.625,"n":132,"o":61.875,"t":"2026-09-24T18:30:00Z","v":3036,"vw":61.834167},{"c":61.79,"h":62.09,"l":61.73,"n":80,"o":61.9,"t":"2026-09-24T18:45:00Z","v":1778,"vw":61.855601},{"c":61.68,"h":61.79,"l":61.68,"n":99,"o":61.76,"t":"2026-09-24T19:00:00Z","v":1925,"vw":61.747655},{"c":61.56,"h":61.69,"l":61.53,"n":106,"o":61.69,"t":"2026-09-24T19:15:00Z","v":2046,"vw":61.601149},{"c":61.65,"h":61.72,"l":61.53,"n":342,"o":61.72,"t":"2026-09-24T19:30:00Z","v":10805,"vw":61.602074},{"c":61.92,"h":62.03,"l":61.63,"n":1019,"o":61.63,"t":"2026-09-24T19:45:00Z","v":31619,"vw":61.91136},{"c":62,"h":62,"l":62,"n":27,"o":62,"t":"2026-09-24T20:00:00Z","v":40444,"vw":62},{"c":61.985,"h":62.29,"l":61.57,"n":71,"o":61.57,"t":"2026-09-25T13:30:00Z","v":2825,"vw":61.961444},{"c":61.675,"h":61.745,"l":61.675,"n":27,"o":61.745,"t":"2026-09-25T14:00:00Z","v":266,"vw":61.71},{"c":61.795,"h":61.795,"l":61.37,"n":26,"o":61.49,"t":"2026-09-25T14:15:00Z","v":689,"vw":61.570017},{"c":61.62,"h":61.62,"l":61.39,"n":58,"o":61.39,"t":"2026-09-25T14:30:00Z","v":1647,"vw":61.562078},{"c":61.64,"h":61.79,"l":61.53,"n":56,"o":61.625,"t":"2026-09-25T14:45:00Z","v":1575,"vw":61.632727},{"c":61.83,"h":61.97,"l":61.68,"n":103,"o":61.83,"t":"2026-09-25T15:00:00Z","v":3394,"vw":61.86069},{"c":61.54,"h":61.885,"l":61.54,"n":81,"o":61.76,"t":"2026-09-25T15:15:00Z","v":2681,"vw":61.677554},{"c":61.55,"h":61.78,"l":61.55,"n":73,"o":61.78,"t":"2026-09-25T15:30:00Z","v":1766,"vw":61.686602},{"c":62.27,"h":62.315,"l":61.585,"n":106,"o":61.585,"t":"2026-09-25T15:45:00Z","v":3354,"vw":62.003771},{"c":62.55,"h":62.8,"l":62.345,"n":189,"o":62.345,"t":"2026-09-25T16:00:00Z","v":3967,"vw":62.567717},{"c":62.59,"h":62.62,"l":62.47,"n":22,"o":62.47,"t":"2026-09-25T16:15:00Z","v":555,"vw":62.5375},{"c":62.5,"h":62.835,"l":62.46,"n":134,"o":62.83,"t":"2026-09-25T16:30:00Z","v":3489,"vw":62.665405},{"c":62.22,"h":62.64,"l":62.22,"n":56,"o":62.64,"t":"2026-09-25T16:45:00Z","v":1172,"vw":62.421646},{"c":62.475,"h":62.58,"l":62.34,"n":78,"o":62.465,"t":"2026-09-25T17:00:00Z","v":1560,"vw":62.460273},{"c":62.36,"h":62.42,"l":62.36,"n":33,"o":62.37,"t":"2026-09-25T17:15:00Z","v":1078,"vw":62.372927},{"c":62.58,"h":62.58,"l":62.3742,"n":64,"o":62.4,"t":"2026-09-25T17:30:00Z","v":2031,"vw":62.43717},{"c":62.53,"h":62.53,"l":62.36,"n":57,"o":62.36,"t":"2026-09-25T17:45:00Z","v":1050,"vw":62.456},{"c":62.52,"h":62.6,"l":62.495,"n":48,"o":62.495,"t":"2026-09-25T18:00:00Z","v":1055,"vw":62.553},{"c":62.34,"h":62.6981,"l":62.34,"n":77,"o":62.58,"t":"2026-09-25T18:15:00Z","v":1367,"vw":62.551795},{"c":62.5515,"h":62.5515,"l":62.33,"n":59,"o":62.505,"t":"2026-09-25T18:30:00Z","v":988,"vw":62.458454},{"c":62.33,"h":62.53,"l":62.33,"n":95,"o":62.39,"t":"2026-09-25T18:45:00Z","v":1638,"vw":62.451667},{"c":62.32,"h":62.5,"l":62.31,"n":173,"o":62.34,"t":"2026-09-25T19:00:00Z","v":5317,"vw":62.432232},{"c":62.3,"h":62.49,"l":62.3,"n":226,"o":62.42,"t":"2026-09-25T19:15:00Z","v":5049,"vw":62.414893},{"c":62.3,"h":62.47,"l":62.3,"n":381,"o":62.3,"t":"2026-09-25T19:30:00Z","v":7963,"vw":62.400713},{"c":62.62,"h":62.75,"l":62.385,"n":1315,"o":62.385,"t":"2026-09-25T19:45:00Z","v":47526,"vw":62.5238},{"c":62.66,"h":62.66,"l":62.66,"n":30,"o":62.66,"t":"2026-09-25T20:00:00Z","v":40926,"vw":62.66},{"c":62.09,"h":62.69,"l":61.47,"n":48,"o":61.92,"t":"2026-09-28T13:30:00Z","v":2482,"vw":62.026955},{"c":62.59,"h":62.83,"l":62.485,"n":18,"o":62.83,"t":"2026-09-28T13:45:00Z","v":607,"vw":62.713},{"c":62.615,"h":62.615,"l":62.3,"n":17,"o":62.3,"t":"2026-09-28T14:00:00Z","v":421,"vw":62.51},{"c":62.48,"h":62.91,"l":62.31,"n":145,"o":62.4361,"t":"2026-09-28T14:15:00Z","v":7542,"vw":62.470332},{"c":62.6,"h":62.65,"l":62.33,"n":83,"o":62.65,"t":"2026-09-28T14:30:00Z","v":2266,"vw":62.51465},{"c":62.09,"h":62.63,"l":62.09,"n":112,"o":62.49,"t":"2026-09-28T14:45:00Z","v":3011,"vw":62.33664},{"c":61.7001,"h":62.01,"l":61.7,"n":48,"o":62.01,"t":"2026-09-28T15:00:00Z","v":1285,"vw":61.856564},{"c":61.8,"h":61.8,"l":61.545,"n":110,"o":61.6,"t":"2026-09-28T15:15:00Z","v":5369,"vw":61.606847},{"c":61.62,"h":61.8,"l":61.62,"n":24,"o":61.8,"t":"2026-09-28T15:30:00Z","v":475,"vw":61.71},{"c":61.5,"h":61.63,"l":61.5,"n":59,"o":61.51,"t":"2026-09-28T15:45:00Z","v":1711,"vw":61.586151},{"c":61.68,"h":61.9,"l":61.57,"n":95,"o":61.57,"t":"2026-09-28T16:00:00Z","v":2400,"vw":61.762053},{"c":62.45,"h":62.61,"l":61.62,"n":363,"o":61.81,"t":"2026-09-28T16:15:00Z","v":16737,"vw":62.030034},{"c":62.085,"h":62.61,"l":62.085,"n":130,"o":62.58,"t":"2026-09-28T16:30:00Z","v":4776,"vw":62.287473},{"c":61.89,"h":62,"l":61.72,"n":226,"o":61.96,"t":"2026-09-28T16:45:00Z","v":8852,"vw":61.942691},{"c":62.61,"h":62.68,"l":61.82,"n":289,"o":61.82,"t":"2026-09-28T17:00:00Z","v":7529,"vw":62.346537},{"c":61.81,"h":62.135,"l":61.81,"n":68,"o":62.1,"t":"2026-09-28T17:15:00Z","v":1265,"vw":62.021667},{"c":61.83,"h":61.925,"l":61.72,"n":96,"o":61.72,"t":"2026-09-28T17:30:00Z","v":2250,"vw":61.840304},{"c":61.88,"h":61.88,"l":61.7321,"n":49,"o":61.7321,"t":"2026-09-28T17:45:00Z","v":1126,"vw":61.833172},{"c":61.91,"h":61.94,"l":61.82,"n":203,"o":61.88,"t":"2026-09-28T18:00:00Z","v":5803,"vw":61.893878},{"c":61.86,"h":61.87,"l":61.8,"n":86,"o":61.87,"t":"2026-09-28T18:15:00Z","v":1363,"vw":61.835726},{"c":61.72,"h":61.88,"l":61.7,"n":139,"o":61.88,"t":"2026-09-28T18:30:00Z","v":2913,"vw":61.774274},{"c":61.81,"h":61.85,"l":61.6,"n":161,"o":61.74,"t":"2026-09-28T18:45:00Z","v":4109,"vw":61.736666},{"c":61.74,"h":61.8,"l":61.725,"n":179,"o":61.75,"t":"2026-09-28T19:00:00Z","v":3836,"vw":61.755631},{"c":62.15,"h":62.15,"l":61.64,"n":210,"o":61.74,"t":"2026-09-28T19:15:00Z","v":6066,"vw":61.856946},{"c":62.19,"h":62.26,"l":62.09,"n":335,"o":62.16,"t":"2026-09-28T19:30:00Z","v":7773,"vw":62.189787},{"c":61.61,"h":62.14,"l":61.61,"n":1104,"o":62.12,"t":"2026-09-28T19:45:00Z","v":33919,"vw":61.787265},{"c":61.61,"h":61.68,"l":61.61,"n":49,"o":61.62,"t":"2026-09-28T20:00:00Z","v":65531,"vw":61.610191},{"c":61.58,"h":61.6,"l":61.58,"n":9,"o":61.6,"t":"2026-09-29T10:15:00Z","v":1055,"vw":61.591111},{"c":61.6,"h":61.6,"l":61.6,"n":1,"o":61.6,"t":"2026-09-29T11:45:00Z","v":100,"vw":61.6},{"c":62.2,"h":62.2,"l":62.2,"n":3,"o":62.2,"t":"2026-09-29T13:15:00Z","v":142,"vw":62.2},{"c":61.57,"h":61.95,"l":61.16,"n":100,"o":61.95,"t":"2026-09-29T13:30:00Z","v":5943,"vw":61.617601},{"c":61.395,"h":61.805,"l":61.395,"n":17,"o":61.805,"t":"2026-09-29T13:45:00Z","v":740,"vw":61.59371},{"c":61.57,"h":61.57,"l":61.57,"n":14,"o":61.57,"t":"2026-09-29T14:00:00Z","v":351,"vw":61.57},{"c":61.22,"h":61.51,"l":61.19,"n":94,"o":61.42,"t":"2026-09-29T14:15:00Z","v":2762,"vw":61.38234},{"c":61.47,"h":61.58,"l":61.115,"n":39,"o":61.115,"t":"2026-09-29T14:30:00Z","v":1311,"vw":61.337},{"c":61.46,"h":61.46,"l":61.46,"n":7,"o":61.46,"t":"2026-09-29T14:45:00Z","v":171,"vw":61.46},{"c":60.99,"h":61.36,"l":60.99,"n":109,"o":61.25,"t":"2026-09-29T15:00:00Z","v":3204,"vw":61.163161},{"c":60.9,"h":61.01,"l":60.81,"n":67,"o":61.005,"t":"2026-09-29T15:15:00Z","v":1585,"vw":60.9075},{"c":60.99,"h":61.13,"l":60.99,"n":32,"o":61.06,"t":"2026-09-29T15:30:00Z","v":753,"vw":61.075},{"c":60.98,"h":61.3,"l":60.97,"n":167,"o":61.09,"t":"2026-09-29T15:45:00Z","v":3765,"vw":61.154065},{"c":61.16,"h":61.16,"l":61.035,"n":36,"o":61.035,"t":"2026-09-29T16:00:00Z","v":811,"vw":61.13412},{"c":60.93,"h":61.185,"l":60.93,"n":129,"o":61.185,"t":"2026-09-29T16:15:00Z","v":3751,"vw":61.059317},{"c":60.815,"h":60.925,"l":60.815,"n":32,"o":60.925,"t":"2026-09-29T16:30:00Z","v":393,"vw":60.87},{"c":60.735,"h":60.76,"l":60.675,"n":66,"o":60.76,"t":"2026-09-29T16:45:00Z","v":1932,"vw":60.72875},{"c":60.85,"h":60.85,"l":60.745,"n":30,"o":60.745,"t":"2026-09-29T17:00:00Z","v":609,"vw":60.787169},{"c":60.52,"h":60.85,"l":60.52,"n":382,"o":60.845,"t":"2026-09-29T17:15:00Z","v":16876,"vw":60.606995},{"c":60.805,"h":60.9,"l":60.607,"n":123,"o":60.607,"t":"2026-09-29T17:30:00Z","v":4061,"vw":60.778972},{"c":60.79,"h":61.03,"l":60.79,"n":80,"o":60.805,"t":"2026-09-29T17:45:00Z","v":2815,"vw":60.901063},{"c":60.88,"h":60.99,"l":60.87,"n":70,"o":60.87,"t":"2026-09-29T18:00:00Z","v":2034,"vw":60.928333},{"c":60.655,"h":60.89,"l":60.655,"n":85,"o":60.79,"t":"2026-09-29T18:15:00Z","v":2337,"vw":60.75604},{"c":60.715,"h":60.76,"l":60.55,"n":138,"o":60.75,"t":"2026-09-29T18:30:00Z","v":3791,"vw":60.640056},{"c":60.69,"h":60.715,"l":60.585,"n":93,"o":60.715,"t":"2026-09-29T18:45:00Z","v":2857,"vw":60.631272},{"c":60.6,"h":60.76,"l":60.6,"n":138,"o":60.76,"t":"2026-09-29T19:00:00Z","v":5143,"vw":60.660772},{"c":60.525,"h":60.625,"l":60.5129,"n":206,"o":60.625,"t":"2026-09-29T19:15:00Z","v":5367,"vw":60.563729},{"c":60.595,"h":60.72,"l":60.525,"n":354,"o":60.525,"t":"2026-09-29T19:30:00Z","v":11372,"vw":60.592879},{"c":60.495,"h":60.65,"l":60.43,"n":1049,"o":60.57,"t":"2026-09-29T19:45:00Z","v":36049,"vw":60.540861},{"c":60.52,"h":60.52,"l":60.52,"n":20,"o":60.52,"t":"2026-09-29T20:00:00Z","v":56586,"vw":60.52},{"c":60.79,"h":61.43,"l":60.655,"n":56,"o":61.43,"t":"2026-09-30T13:30:00Z","v":4491,"vw":61.07324},{"c":60.49,"h":60.79,"l":60.49,"n":93,"o":60.79,"t":"2026-09-30T13:45:00Z","v":8209,"vw":60.760016},{"c":60.775,"h":60.775,"l":60.57,"n":57,"o":60.59,"t":"2026-09-30T14:00:00Z","v":2882,"vw":60.677715},{"c":60.35,"h":60.73,"l":60.35,"n":169,"o":60.68,"t":"2026-09-30T14:15:00Z","v":8979,"vw":60.431289},{"c":60.58,"h":60.58,"l":60.17,"n":69,"o":60.17,"t":"2026-09-30T14:30:00Z","v":2843,"vw":60.420366},{"c":60.83,"h":61.01,"l":60.64,"n":84,"o":60.64,"t":"2026-09-30T14:45:00Z","v":3664,"vw":60.845833},{"c":60.54,"h":60.79,"l":60.46,"n":132,"o":60.79,"t":"2026-09-30T15:00:00Z","v":4544,"vw":60.673952},{"c":60.556,"h":60.675,"l":60.44,"n":95,"o":60.6,"t":"2026-09-30T15:15:00Z","v":2900,"vw":60.561846},{"c":60.31,"h":60.56,"l":60.31,"n":114,"o":60.5401,"t":"2026-09-30T15:30:00Z","v":3547,"vw":60.500435},{"c":60.445,"h":60.5175,"l":60.32,"n":60,"o":60.32,"t":"2026-09-30T15:45:00Z","v":1872,"vw":60.426077},{"c":60.51,"h":60.68,"l":60.35,"n":118,"o":60.35,"t":"2026-09-30T16:00:00Z","v":4536,"vw":60.609685},{"c":60.44,"h":60.5,"l":60.33,"n":110,"o":60.49,"t":"2026-09-30T16:15:00Z","v":3778,"vw":60.464175},{"c":60.38,"h":60.46,"l":60.38,"n":55,"o":60.445,"t":"2026-09-30T16:30:00Z","v":2588,"vw":60.423607},{"c":60.36,"h":60.375,"l":60.265,"n":100,"o":60.375,"t":"2026-09-30T16:45:00Z","v":2653,"vw":60.322188},{"c":60.165,"h":60.3,"l":60.14,"n":91,"o":60.27,"t":"2026-09-30T17:00:00Z","v":2990,"vw":60.220819},{"c":60.125,"h":60.185,"l":60.11,"n":128,"o":60.175,"t":"2026-09-30T17:15:00Z","v":5011,"vw":60.166357},{"c":60.25,"h":60.25,"l":60.0518,"n":137,"o":60.125,"t":"2026-09-30T17:30:00Z","v":4718,"vw":60.121597},{"c":60.09,"h":60.23,"l":60.085,"n":72,"o":60.22,"t":"2026-09-30T17:45:00Z","v":3036,"vw":60.171939},{"c":60.125,"h":60.13,"l":59.98,"n":164,"o":60.13,"t":"2026-09-30T18:00:00Z","v":5208,"vw":60.048188},{"c":60.14,"h":60.14,"l":60.14,"n":8,"o":60.14,"t":"2026-09-30T18:15:00Z","v":237,"vw":60.14},{"c":60.185,"h":60.25,"l":60.155,"n":79,"o":60.155,"t":"2026-09-30T18:30:00Z","v":2492,"vw":60.192538},{"c":60.145,"h":60.245,"l":60.12,"n":60,"o":60.245,"t":"2026-09-30T18:45:00Z","v":1475,"vw":60.16098},{"c":60.14,"h":60.15,"l":60.07,"n":138,"o":60.07,"t":"2026-09-30T19:00:00Z","v":4458,"vw":60.133647},{"c":60.195,"h":60.25,"l":60.08,"n":195,"o":60.19,"t":"2026-09-30T19:15:00Z","v":4883,"vw":60.176043},{"c":60.3,"h":60.39,"l":60.21,"n":387,"o":60.23,"t":"2026-09-30T19:30:00Z","v":19534,"vw":60.27726},{"c":60.25,"h":60.29,"l":60.065,"n":898,"o":60.29,"t":"2026-09-30T19:45:00Z","v":31971,"vw":60.167536},{"c":60.25,"h":60.25,"l":60.25,"n":39,"o":60.25,"t":"2026-09-30T20:00:00Z","v":64304,"vw":60.25},{"c":60.1,"h":60.1,"l":60.1,"n":4,"o":60.1,"t":"2026-10-01T08:30:00Z","v":202,"vw":60.1},{"c":58.875,"h":60.09,"l":58.855,"n":149,"o":59.95,"t":"2026-10-01T13:30:00Z","v":10763,"vw":59.685191},{"c":58.4,"h":58.85,"l":58.36,"n":52,"o":58.77,"t":"2026-10-01T13:45:00Z","v":1455,"vw":58.564615},{"c":58.355,"h":58.69,"l":57.4703,"n":149,"o":58.12,"t":"2026-10-01T14:00:00Z","v":6003,"vw":58.226866},{"c":58.45,"h":58.45,"l":58.45,"n":26,"o":58.45,"t":"2026-10-01T14:15:00Z","v":1953,"vw":58.45},{"c":58.01,"h":58.56,"l":58.01,"n":144,"o":58.305,"t":"2026-10-01T14:30:00Z","v":8436,"vw":58.33647},{"c":57.82,"h":57.9,"l":57.65,"n":203,"o":57.79,"t":"2026-10-01T14:45:00Z","v":10644,"vw":57.75481},{"c":57.79,"h":57.94,"l":57.79,"n":116,"o":57.885,"t":"2026-10-01T15:00:00Z","v":6240,"vw":57.871021},{"c":57.66,"h":57.84,"l":57.51,"n":172,"o":57.77,"t":"2026-10-01T15:15:00Z","v":5813,"vw":57.71191},{"c":57.81,"h":57.93,"l":57.635,"n":226,"o":57.77,"t":"2026-10-01T15:30:00Z","v":9261,"vw":57.782942},{"c":58.38,"h":58.38,"l":57.84,"n":149,"o":57.9,"t":"2026-10-01T15:45:00Z","v":5195,"vw":58.07884},{"c":58.785,"h":58.88,"l":58.51,"n":91,"o":58.51,"t":"2026-10-01T16:00:00Z","v":3950,"vw":58.751882},{"c":59.14,"h":59.185,"l":58.87,"n":137,"o":58.93,"t":"2026-10-01T16:15:00Z","v":5946,"vw":59.076464},{"c":59.58,"h":59.72,"l":59.31,"n":188,"o":59.32,"t":"2026-10-01T16:30:00Z","v":7772,"vw":59.523268},{"c":59.62,"h":59.675,"l":59.5401,"n":107,"o":59.58,"t":"2026-10-01T16:45:00Z","v":3170,"vw":59.593957},{"c":59.72,"h":59.73,"l":59.62,"n":87,"o":59.62,"t":"2026-10-01T17:00:00Z","v":2355,"vw":59.690909},{"c":60.1,"h":60.1,"l":59.83,"n":32,"o":59.89,"t":"2026-10-01T17:15:00Z","v":1216,"vw":59.919625},{"c":59.98,"h":60.23,"l":59.98,"n":132,"o":60.11,"t":"2026-10-01T17:30:00Z","v":3619,"vw":60.104659},{"c":59.455,"h":59.84,"l":59.455,"n":162,"o":59.84,"t":"2026-10-01T17:45:00Z","v":4207,"vw":59.579503},{"c":59.66,"h":59.66,"l":59.45,"n":162,"o":59.45,"t":"2026-10-01T18:00:00Z","v":12052,"vw":59.483915},{"c":59.66,"h":59.78,"l":59.61,"n":235,"o":59.67,"t":"2026-10-01T18:15:00Z","v":11876,"vw":59.707906},{"c":59.86,"h":59.97,"l":59.7,"n":60,"o":59.7,"t":"2026-10-01T18:30:00Z","v":2157,"vw":59.781242},{"c":59.815,"h":59.85,"l":59.74,"n":82,"o":59.74,"t":"2026-10-01T18:45:00Z","v":1897,"vw":59.819375},{"c":59.74,"h":59.79,"l":59.66,"n":94,"o":59.76,"t":"2026-10-01T19:00:00Z","v":2759,"vw":59.7321},{"c":60,"h":60.09,"l":59.71,"n":287,"o":59.8,"t":"2026-10-01T19:15:00Z","v":9937,"vw":59.818025},{"c":60.22,"h":60.22,"l":60.04,"n":244,"o":60.06,"t":"2026-10-01T19:30:00Z","v":8836,"vw":60.096193},{"c":60.23,"h":60.36,"l":60.01,"n":1022,"o":60.26,"t":"2026-10-01T19:45:00Z","v":32171,"vw":60.209832},{"c":60.16,"h":60.16,"l":60.16,"n":33,"o":60.16,"t":"2026-10-01T20:00:00Z","v":43804,"vw":60.16},{"c":61.515,"h":61.515,"l":61.29,"n":35,"o":61.3,"t":"2026-10-02T13:30:00Z","v":2291,"vw":61.441115},{"c":60.71,"h":61.12,"l":60.69,"n":168,"o":60.91,"t":"2026-10-02T13:45:00Z","v":12803,"vw":60.819846},{"c":60.835,"h":60.835,"l":60.69,"n":52,"o":60.69,"t":"2026-10-02T14:00:00Z","v":1593,"vw":60.76},{"c":60.915,"h":61.105,"l":60.775,"n":100,"o":61.1,"t":"2026-10-02T14:15:00Z","v":1977,"vw":60.927567},{"c":60.735,"h":60.89,"l":60.71,"n":52,"o":60.71,"t":"2026-10-02T14:30:00Z","v":1379,"vw":60.809167},{"c":60.65,"h":60.65,"l":60.64,"n":74,"o":60.65,"t":"2026-10-02T14:45:00Z","v":2030,"vw":60.644444},{"c":59.7,"h":60.51,"l":59.7,"n":220,"o":60.51,"t":"2026-10-02T15:00:00Z","v":6479,"vw":60.072271},{"c":59.63,"h":59.87,"l":59.45,"n":115,"o":59.86,"t":"2026-10-02T15:15:00Z","v":3280,"vw":59.582727},{"c":59.8908,"h":59.8908,"l":59.7,"n":58,"o":59.74,"t":"2026-10-02T15:30:00Z","v":1830,"vw":59.756365},{"c":60.17,"h":60.17,"l":59.985,"n":28,"o":59.985,"t":"2026-10-02T15:45:00Z","v":748,"vw":60.115},{"c":59.97,"h":60.282,"l":59.97,"n":92,"o":60.282,"t":"2026-10-02T16:00:00Z","v":2486,"vw":60.073793},{"c":59.86,"h":60.1,"l":59.86,"n":64,"o":60.1,"t":"2026-10-02T16:15:00Z","v":1656,"vw":60.011275},{"c":60.1,"h":60.1,"l":59.915,"n":29,"o":59.915,"t":"2026-10-02T16:30:00Z","v":390,"vw":60.0075},{"c":59.94,"h":59.94,"l":59.86,"n":60,"o":59.86,"t":"2026-10-02T16:45:00Z","v":1015,"vw":59.92},{"c":59.91,"h":60.135,"l":59.91,"n":90,"o":60.045,"t":"2026-10-02T17:00:00Z","v":2329,"vw":60.020555},{"c":59.84,"h":60.17,"l":59.78,"n":59,"o":59.99,"t":"2026-10-02T17:15:00Z","v":3469,"vw":59.885358},{"c":59.88,"h":59.88,"l":59.84,"n":40,"o":59.84,"t":"2026-10-02T17:30:00Z","v":1515,"vw":59.86966},{"c":59.805,"h":60.025,"l":59.805,"n":116,"o":59.895,"t":"2026-10-02T17:45:00Z","v":5659,"vw":59.974831},{"c":59.765,"h":59.83,"l":59.765,"n":68,"o":59.83,"t":"2026-10-02T18:00:00Z","v":3267,"vw":59.783898},{"c":59.85,"h":59.85,"l":59.76,"n":53,"o":59.76,"t":"2026-10-02T18:15:00Z","v":1294,"vw":59.805512},{"c":59.7596,"h":59.86,"l":59.7596,"n":21,"o":59.86,"t":"2026-10-02T18:30:00Z","v":540,"vw":59.829499},{"c":59.79,"h":59.81,"l":59.65,"n":124,"o":59.81,"t":"2026-10-02T18:45:00Z","v":2749,"vw":59.772156},{"c":59.93,"h":59.93,"l":59.825,"n":39,"o":59.825,"t":"2026-10-02T19:00:00Z","v":443,"vw":59.8775},{"c":59.93,"h":59.93,"l":59.79,"n":198,"o":59.81,"t":"2026-10-02T19:15:00Z","v":4440,"vw":59.850348},{"c":59.85,"h":59.94,"l":59.815,"n":215,"o":59.94,"t":"2026-10-02T19:30:00Z","v":6023,"vw":59.882783},{"c":59.91,"h":59.96,"l":59.67,"n":1046,"o":59.785,"t":"2026-10-02T19:45:00Z","v":28649,"vw":59.796059},{"c":59.87,"h":59.87,"l":59.87,"n":22,"o":59.87,"t":"2026-10-02T20:00:00Z","v":43378,"vw":59.87},{"c":59.32,"h":60.475,"l":59.32,"n":53,"o":59.65,"t":"2026-10-05T13:30:00Z","v":3146,"vw":59.854284},{"c":58.675,"h":58.81,"l":58.31,"n":337,"o":58.81,"t":"2026-10-05T13:45:00Z","v":8066,"vw":58.431966},{"c":59.435,"h":59.56,"l":58.705,"n":106,"o":58.705,"t":"2026-10-05T14:00:00Z","v":2366,"vw":59.132095},{"c":59.155,"h":59.51,"l":59.155,"n":80,"o":59.43,"t":"2026-10-05T14:15:00Z","v":3448,"vw":59.469565},{"c":58.99,"h":59.22,"l":58.8377,"n":114,"o":59.21,"t":"2026-10-05T14:30:00Z","v":4649,"vw":59.08778},{"c":59,"h":59.01,"l":59,"n":13,"o":59.01,"t":"2026-10-05T14:45:00Z","v":576,"vw":59.003333},{"c":58.9599,"h":58.96,"l":58.87,"n":52,"o":58.95,"t":"2026-10-05T15:00:00Z","v":1051,"vw":58.938777},{"c":58.715,"h":58.715,"l":58.57,"n":61,"o":58.71,"t":"2026-10-05T15:15:00Z","v":1739,"vw":58.682},{"c":58.59,"h":58.6,"l":58.42,"n":114,"o":58.6,"t":"2026-10-05T15:30:00Z","v":2843,"vw":58.519702},{"c":58.605,"h":58.61,"l":58.39,"n":112,"o":58.52,"t":"2026-10-05T15:45:00Z","v":5531,"vw":58.510739},{"c":58.625,"h":58.625,"l":58.625,"n":7,"o":58.625,"t":"2026-10-05T16:00:00Z","v":478,"vw":58.625},{"c":58.65,"h":58.685,"l":58.52,"n":53,"o":58.52,"t":"2026-10-05T16:15:00Z","v":1355,"vw":58.596799},{"c":58.585,"h":58.63,"l":58.585,"n":10,"o":58.63,"t":"2026-10-05T16:30:00Z","v":603,"vw":58.621176},{"c":58.575,"h":58.575,"l":58.525,"n":118,"o":58.535,"t":"2026-10-05T16:45:00Z","v":4150,"vw":58.535293},{"c":58.4,"h":58.57,"l":58.4,"n":70,"o":58.57,"t":"2026-10-05T17:00:00Z","v":2294,"vw":58.454114},{"c":58.36,"h":58.48,"l":58.36,"n":67,"o":58.455,"t":"2026-10-05T17:15:00Z","v":1584,"vw":58.449459},{"c":58.46,"h":58.51,"l":58.46,"n":30,"o":58.51,"t":"2026-10-05T17:30:00Z","v":1230,"vw":58.483787},{"c":58.425,"h":58.5922,"l":58.41,"n":94,"o":58.53,"t":"2026-10-05T17:45:00Z","v":1819,"vw":58.477946},{"c":58.53,"h":58.6019,"l":58.375,"n":124,"o":58.6019,"t":"2026-10-05T18:00:00Z","v":2924,"vw":58.493131},{"c":58.47,"h":58.48,"l":58.385,"n":124,"o":58.41,"t":"2026-10-05T18:15:00Z","v":1806,"vw":58.43375},{"c":58.55,"h":58.56,"l":58.4725,"n":180,"o":58.525,"t":"2026-10-05T18:30:00Z","v":4724,"vw":58.532791},{"c":58.655,"h":58.655,"l":58.475,"n":157,"o":58.56,"t":"2026-10-05T18:45:00Z","v":3347,"vw":58.577285},{"c":58.8,"h":58.84,"l":58.72,"n":190,"o":58.735,"t":"2026-10-05T19:00:00Z","v":5972,"vw":58.772365},{"c":58.71,"h":58.81,"l":58.71,"n":160,"o":58.81,"t":"2026-10-05T19:15:00Z","v":2356,"vw":58.770809},{"c":58.575,"h":58.69,"l":58.5,"n":317,"o":58.69,"t":"2026-10-05T19:30:00Z","v":7229,"vw":58.596719},{"c":58.155,"h":58.7,"l":58.01,"n":1523,"o":58.575,"t":"2026-10-05T19:45:00Z","v":53216,"vw":58.336472},{"c":58.13,"h":58.21,"l":58.13,"n":26,"o":58.21,"t":"2026-10-05T20:00:00Z","v":75122,"vw":58.130662},{"c":58.11,"h":58.25,"l":57.71,"n":25,"o":58.25,"t":"2026-10-06T13:30:00Z","v":1638,"vw":58.055116},{"c":58.25,"h":58.84,"l":58.25,"n":95,"o":58.365,"t":"2026-10-06T13:45:00Z","v":5200,"vw":58.445611},{"c":58.615,"h":58.615,"l":58.5,"n":14,"o":58.5,"t":"2026-10-06T14:00:00Z","v":273,"vw":58.5575},{"c":58.33,"h":58.74,"l":58.33,"n":60,"o":58.74,"t":"2026-10-06T14:15:00Z","v":1201,"vw":58.503333},{"c":58.575,"h":58.65,"l":58.575,"n":26,"o":58.614,"t":"2026-10-06T14:30:00Z","v":1238,"vw":58.621341},{"c":58.675,"h":58.675,"l":58.45,"n":62,"o":58.615,"t":"2026-10-06T14:45:00Z","v":1063,"vw":58.552},{"c":59.16,"h":59.16,"l":58.855,"n":96,"o":58.88,"t":"2026-10-06T15:00:00Z","v":2486,"vw":58.928309},{"c":59.205,"h":59.205,"l":59.205,"n":28,"o":59.205,"t":"2026-10-06T15:15:00Z","v":837,"vw":59.205},{"c":59.3975,"h":59.4,"l":59.16,"n":147,"o":59.23,"t":"2026-10-06T15:30:00Z","v":5620,"vw":59.225199},{"c":59.665,"h":59.665,"l":59.21,"n":77,"o":59.21,"t":"2026-10-06T16:00:00Z","v":2969,"vw":59.5793},{"c":59.53,"h":59.53,"l":59.4,"n":75,"o":59.4,"t":"2026-10-06T16:15:00Z","v":6034,"vw":59.408248},{"c":59.505,"h":59.505,"l":59.505,"n":6,"o":59.505,"t":"2026-10-06T16:30:00Z","v":291,"vw":59.505},{"c":59.27,"h":59.35,"l":59.26,"n":133,"o":59.35,"t":"2026-10-06T16:45:00Z","v":4358,"vw":59.309124},{"c":59.325,"h":59.325,"l":59.2556,"n":33,"o":59.295,"t":"2026-10-06T17:00:00Z","v":554,"vw":59.290031},{"c":59.05,"h":59.27,"l":59.05,"n":156,"o":59.24,"t":"2026-10-06T17:15:00Z","v":3897,"vw":59.164637},{"c":59.0883,"h":59.11,"l":59.0883,"n":17,"o":59.11,"t":"2026-10-06T17:30:00Z","v":984,"vw":59.10556},{"c":59.23,"h":59.23,"l":59.145,"n":31,"o":59.145,"t":"2026-10-06T17:45:00Z","v":674,"vw":59.1875},{"c":59.41,"h":59.52,"l":59.31,"n":115,"o":59.33,"t":"2026-10-06T18:00:00Z","v":6186,"vw":59.458183},{"c":59.22,"h":59.305,"l":59.22,"n":65,"o":59.29,"t":"2026-10-06T18:15:00Z","v":2309,"vw":59.270565},{"c":59.305,"h":59.34,"l":59.26,"n":177,"o":59.29,"t":"2026-10-06T18:45:00Z","v":5304,"vw":59.299896},{"c":59.26,"h":59.26,"l":59.22,"n":66,"o":59.26,"t":"2026-10-06T19:00:00Z","v":1616,"vw":59.241958},{"c":59.12,"h":59.31,"l":59.12,"n":185,"o":59.31,"t":"2026-10-06T19:15:00Z","v":6346,"vw":59.173296},{"c":58.85,"h":59.18,"l":58.84,"n":248,"o":59.18,"t":"2026-10-06T19:30:00Z","v":7249,"vw":59.033355},{"c":58.96,"h":59.01,"l":58.69,"n":1107,"o":58.795,"t":"2026-10-06T19:45:00Z","v":42374,"vw":58.835308},{"c":58.89,"h":59,"l":58.89,"n":35,"o":59,"t":"2026-10-06T20:00:00Z","v":50827,"vw":58.890526},{"c":59.63,"h":59.63,"l":59.63,"n":2,"o":59.63,"t":"2026-10-06T21:15:00Z","v":200,"vw":59.63},{"c":56.82,"h":58.35,"l":56.415,"n":84,"o":57.56,"t":"2026-10-07T13:30:00Z","v":10280,"vw":57.325465},{"c":57.13,"h":57.13,"l":56.465,"n":95,"o":56.51,"t":"2026-10-07T13:45:00Z","v":2832,"vw":56.892297},{"c":56.655,"h":57.105,"l":56.635,"n":147,"o":57.105,"t":"2026-10-07T14:00:00Z","v":8939,"vw":56.977677},{"c":56.51,"h":56.6,"l":56.1901,"n":215,"o":56.4701,"t":"2026-10-07T14:15:00Z","v":8669,"vw":56.456977},{"c":56.42,"h":56.69,"l":56.42,"n":126,"o":56.51,"t":"2026-10-07T14:30:00Z","v":3282,"vw":56.568152},{"c":55.98,"h":56.36,"l":55.98,"n":88,"o":56.36,"t":"2026-10-07T14:45:00Z","v":3757,"vw":56.188526},{"c":55.76,"h":56.09,"l":55.665,"n":75,"o":56.09,"t":"2026-10-07T15:00:00Z","v":3747,"vw":55.931793},{"c":55.54,"h":55.675,"l":55.5,"n":96,"o":55.675,"t":"2026-10-07T15:15:00Z","v":3229,"vw":55.589765},{"c":55.395,"h":55.77,"l":55.395,"n":165,"o":55.52,"t":"2026-10-07T15:30:00Z","v":6565,"vw":55.606905},{"c":55.59,"h":55.8,"l":55.39,"n":99,"o":55.55,"t":"2026-10-07T15:45:00Z","v":4253,"vw":55.625266},{"c":55.86,"h":55.91,"l":55.7,"n":150,"o":55.7077,"t":"2026-10-07T16:00:00Z","v":4502,"vw":55.790624},{"c":56.3268,"h":56.38,"l":55.875,"n":178,"o":55.925,"t":"2026-10-07T16:15:00Z","v":5946,"vw":56.114468},{"c":56.175,"h":56.28,"l":56.175,"n":27,"o":56.28,"t":"2026-10-07T16:30:00Z","v":1264,"vw":56.26659},{"c":55.97,"h":56.25,"l":55.97,"n":70,"o":56.2,"t":"2026-10-07T16:45:00Z","v":1811,"vw":56.056552},{"c":56.06,"h":56.06,"l":55.84,"n":270,"o":55.87,"t":"2026-10-07T17:00:00Z","v":11693,"vw":55.895759},{"c":55.79,"h":56.015,"l":55.79,"n":39,"o":56.015,"t":"2026-10-07T17:15:00Z","v":916,"vw":55.912829},{"c":55.945,"h":55.97,"l":55.82,"n":109,"o":55.82,"t":"2026-10-07T17:30:00Z","v":4748,"vw":55.919674},{"c":56.06,"h":56.287,"l":55.95,"n":88,"o":55.95,"t":"2026-10-07T17:45:00Z","v":3933,"vw":56.107934},{"c":55.84,"h":56.14,"l":55.84,"n":237,"o":56.05,"t":"2026-10-07T18:00:00Z","v":8353,"vw":56.003214},{"c":56.015,"h":56.015,"l":55.82,"n":178,"o":55.85,"t":"2026-10-07T18:15:00Z","v":7020,"vw":55.935534},{"c":56.095,"h":56.13,"l":56.02,"n":80,"o":56.02,"t":"2026-10-07T18:30:00Z","v":2745,"vw":56.059063},{"c":56.14,"h":56.185,"l":56.03,"n":119,"o":56.15,"t":"2026-10-07T18:45:00Z","v":2938,"vw":56.115601},{"c":55.865,"h":56.085,"l":55.865,"n":167,"o":56.01,"t":"2026-10-07T19:00:00Z","v":4462,"vw":55.932313},{"c":55.885,"h":55.92,"l":55.79,"n":195,"o":55.79,"t":"2026-10-07T19:15:00Z","v":5422,"vw":55.870557},{"c":56.1,"h":56.31,"l":55.92,"n":495,"o":55.92,"t":"2026-10-07T19:30:00Z","v":15738,"vw":56.082499},{"c":56.31,"h":56.53,"l":56.14,"n":1080,"o":56.195,"t":"2026-10-07T19:45:00Z","v":41948,"vw":56.380455},{"c":56.32,"h":56.32,"l":56.32,"n":27,"o":56.32,"t":"2026-10-07T20:00:00Z","v":56963,"vw":56.32},{"c":56.15,"h":56.2,"l":56.15,"n":6,"o":56.2,"t":"2026-10-08T10:30:00Z","v":1124,"vw":56.175},{"c":56.22,"h":56.22,"l":56.2,"n":19,"o":56.2,"t":"2026-10-08T10:45:00Z","v":858,"vw":56.207406},{"c":55,"h":55,"l":55,"n":13,"o":55,"t":"2026-10-08T11:00:00Z","v":887,"vw":55},{"c":55.5,"h":55.5,"l":55.01,"n":18,"o":55.02,"t":"2026-10-08T11:15:00Z","v":610,"vw":55.256892},{"c":55.5,"h":55.5,"l":55.5,"n":5,"o":55.5,"t":"2026-10-08T12:15:00Z","v":106,"vw":55.5},{"c":55.38,"h":56.5,"l":54.715,"n":126,"o":56.05,"t":"2026-10-08T13:30:00Z","v":12060,"vw":55.763342},{"c":55.945,"h":56,"l":55.6,"n":104,"o":55.6,"t":"2026-10-08T13:45:00Z","v":3652,"vw":55.813695},{"c":56.02,"h":56.1,"l":55.87,"n":111,"o":55.9,"t":"2026-10-08T14:00:00Z","v":4127,"vw":55.949857},{"c":56.23,"h":56.23,"l":55.935,"n":93,"o":55.935,"t":"2026-10-08T14:15:00Z","v":5474,"vw":55.953293},{"c":55.97,"h":56.165,"l":55.94,"n":103,"o":56.165,"t":"2026-10-08T14:30:00Z","v":2087,"vw":56.037724},{"c":54.855,"h":56.0089,"l":54.855,"n":298,"o":56.0089,"t":"2026-10-08T14:45:00Z","v":17482,"vw":55.661409},{"c":54.595,"h":54.96,"l":54.49,"n":211,"o":54.76,"t":"2026-10-08T15:00:00Z","v":9819,"vw":54.759589},{"c":54.25,"h":54.6389,"l":54.25,"n":160,"o":54.32,"t":"2026-10-08T15:15:00Z","v":6580,"vw":54.360894},{"c":54.49,"h":54.55,"l":54.36,"n":136,"o":54.37,"t":"2026-10-08T15:30:00Z","v":6936,"vw":54.459382},{"c":54.74,"h":54.76,"l":54.62,"n":89,"o":54.62,"t":"2026-10-08T15:45:00Z","v":2272,"vw":54.721216},{"c":54.875,"h":54.96,"l":54.49,"n":136,"o":54.64,"t":"2026-10-08T16:00:00Z","v":4546,"vw":54.755244},{"c":55.15,"h":55.52,"l":54.77,"n":199,"o":54.855,"t":"2026-10-08T16:15:00Z","v":6065,"vw":55.150692},{"c":55.43,"h":55.43,"l":55.085,"n":72,"o":55.085,"t":"2026-10-08T16:30:00Z","v":1717,"vw":55.222766},{"c":55.63,"h":55.775,"l":55.315,"n":236,"o":55.315,"t":"2026-10-08T16:45:00Z","v":13837,"vw":55.502616},{"c":55.47,"h":55.63,"l":55.16,"n":178,"o":55.625,"t":"2026-10-08T17:00:00Z","v":8483,"vw":55.431018},{"c":55.94,"h":55.94,"l":55.48,"n":59,"o":55.48,"t":"2026-10-08T17:15:00Z","v":2726,"vw":55.747764},{"c":55.955,"h":56.08,"l":55.69,"n":84,"o":55.9475,"t":"2026-10-08T17:30:00Z","v":2852,"vw":55.832752},{"c":55.98,"h":56.3,"l":55.75,"n":164,"o":56.265,"t":"2026-10-08T17:45:00Z","v":6015,"vw":56.064829},{"c":56.18,"h":56.34,"l":55.98,"n":98,"o":55.98,"t":"2026-10-08T18:00:00Z","v":3824,"vw":56.089198},{"c":56.185,"h":56.3,"l":56.02,"n":275,"o":56.195,"t":"2026-10-08T18:15:00Z","v":9891,"vw":56.125259},{"c":56.015,"h":56.255,"l":55.875,"n":249,"o":56.255,"t":"2026-10-08T18:30:00Z","v":8999,"vw":56.02487},{"c":56.04,"h":56.12,"l":55.865,"n":285,"o":56.015,"t":"2026-10-08T18:45:00Z","v":9910,"vw":55.972206},{"c":56.22,"h":56.23,"l":55.98,"n":132,"o":55.98,"t":"2026-10-08T19:00:00Z","v":3101,"vw":56.123571},{"c":56.31,"h":56.33,"l":56.06,"n":341,"o":56.1,"t":"2026-10-08T19:15:00Z","v":9175,"vw":56.201318},{"c":56.495,"h":56.6,"l":56.235,"n":484,"o":56.33,"t":"2026-10-08T19:30:00Z","v":20601,"vw":56.521985},{"c":56.82,"h":56.92,"l":56.49,"n":1316,"o":56.53,"t":"2026-10-08T19:45:00Z","v":57255,"vw":56.69945},{"c":56.76,"h":56.81,"l":56.76,"n":34,"o":56.81,"t":"2026-10-08T20:00:00Z","v":65563,"vw":56.760582},{"c":56.155,"h":56.45,"l":56.14,"n":41,"o":56.45,"t":"2026-10-09T13:30:00Z","v":3759,"vw":56.288053},{"c":56.81,"h":56.81,"l":56.035,"n":21,"o":56.155,"t":"2026-10-09T13:45:00Z","v":1037,"vw":56.357275},{"c":55.94,"h":56.29,"l":55.89,"n":37,"o":56.29,"t":"2026-10-09T14:00:00Z","v":2089,"vw":55.932373},{"c":55.29,"h":55.63,"l":55.29,"n":80,"o":55.63,"t":"2026-10-09T14:15:00Z","v":2031,"vw":55.504844},{"c":55.5,"h":55.54,"l":55.49,"n":76,"o":55.49,"t":"2026-10-09T14:30:00Z","v":1619,"vw":55.505727},{"c":55.41,"h":55.52,"l":55.41,"n":31,"o":55.505,"t":"2026-10-09T14:45:00Z","v":637,"vw":55.481592},{"c":55.71,"h":55.71,"l":55.54,"n":69,"o":55.54,"t":"2026-10-09T15:00:00Z","v":1758,"vw":55.626364},{"c":55.66,"h":55.77,"l":55.66,"n":66,"o":55.73,"t":"2026-10-09T15:15:00Z","v":1696,"vw":55.684468},{"c":55.635,"h":55.78,"l":55.63,"n":74,"o":55.77,"t":"2026-10-09T15:30:00Z","v":1693,"vw":55.714},{"c":55.87,"h":55.87,"l":55.63,"n":65,"o":55.63,"t":"2026-10-09T15:45:00Z","v":1223,"vw":55.756667},{"c":55.855,"h":55.89,"l":55.845,"n":64,"o":55.89,"t":"2026-10-09T16:00:00Z","v":1590,"vw":55.855355},{"c":55.63,"h":55.8,"l":55.63,"n":82,"o":55.8,"t":"2026-10-09T16:15:00Z","v":2710,"vw":55.73},{"c":55.63,"h":55.74,"l":55.63,"n":23,"o":55.71,"t":"2026-10-09T16:30:00Z","v":804,"vw":55.687692},{"c":55.615,"h":55.7049,"l":55.615,"n":52,"o":55.63,"t":"2026-10-09T16:45:00Z","v":2335,"vw":55.643858},{"c":55.69,"h":55.76,"l":55.6426,"n":86,"o":55.75,"t":"2026-10-09T17:00:00Z","v":2410,"vw":55.701675},{"c":55.66,"h":55.81,"l":55.66,"n":267,"o":55.695,"t":"2026-10-09T17:15:00Z","v":11405,"vw":55.765889},{"c":55.64,"h":55.64,"l":55.485,"n":53,"o":55.52,"t":"2026-10-09T17:30:00Z","v":1491,"vw":55.55651},{"c":55.63,"h":55.7,"l":55.63,"n":60,"o":55.66,"t":"2026-10-09T17:45:00Z","v":1519,"vw":55.645228},{"c":55.77,"h":55.825,"l":55.7,"n":64,"o":55.76,"t":"2026-10-09T18:00:00Z","v":1308,"vw":55.746671},{"c":55.78,"h":55.78,"l":55.78,"n":28,"o":55.78,"t":"2026-10-09T18:15:00Z","v":440,"vw":55.78},{"c":55.65,"h":55.725,"l":55.65,"n":89,"o":55.725,"t":"2026-10-09T18:30:00Z","v":1850,"vw":55.683326},{"c":55.815,"h":55.83,"l":55.67,"n":181,"o":55.67,"t":"2026-10-09T18:45:00Z","v":3711,"vw":55.779344},{"c":55.645,"h":55.8,"l":55.645,"n":113,"o":55.8,"t":"2026-10-09T19:00:00Z","v":3706,"vw":55.698809},{"c":55.44,"h":55.66,"l":55.44,"n":156,"o":55.65,"t":"2026-10-09T19:15:00Z","v":5111,"vw":55.605823},{"c":55.57,"h":55.66,"l":55.33,"n":294,"o":55.435,"t":"2026-10-09T19:30:00Z","v":7613,"vw":55.477615},{"c":55.68,"h":55.82,"l":55.55,"n":959,"o":55.55,"t":"2026-10-09T19:45:00Z","v":25380,"vw":55.707185},{"c":55.67,"h":55.67,"l":55.67,"n":36,"o":55.67,"t":"2026-10-09T20:00:00Z","v":40122,"vw":55.67},{"c":55.67,"h":55.67,"l":55.67,"n":3,"o":55.67,"t":"2026-10-12T10:45:00Z","v":522,"vw":55.67},{"c":55.67,"h":55.67,"l":55.67,"n":1,"o":55.67,"t":"2026-10-12T12:30:00Z","v":500,"vw":55.67},{"c":55.5,"h":55.5,"l":55.5,"n":30,"o":55.5,"t":"2026-10-12T12:45:00Z","v":1027,"vw":55.5},{"c":55.82,"h":55.82,"l":55.82,"n":1,"o":55.82,"t":"2026-10-12T13:15:00Z","v":100,"vw":55.82},{"c":55.155,"h":55.185,"l":54.8,"n":56,"o":55.14,"t":"2026-10-12T13:30:00Z","v":4701,"vw":55.086701},{"c":55.165,"h":55.165,"l":55.165,"n":22,"o":55.165,"t":"2026-10-12T13:45:00Z","v":948,"vw":55.165},{"c":54.96,"h":55.18,"l":54.93,"n":111,"o":55.07,"t":"2026-10-12T14:00:00Z","v":3502,"vw":55.037146},{"c":55.3,"h":55.3,"l":55.085,"n":59,"o":55.085,"t":"2026-10-12T14:15:00Z","v":1501,"vw":55.168286},{"c":55.205,"h":55.205,"l":55.205,"n":9,"o":55.205,"t":"2026-10-12T14:30:00Z","v":259,"vw":55.205},{"c":55.24,"h":55.25,"l":55.215,"n":115,"o":55.215,"t":"2026-10-12T14:45:00Z","v":2218,"vw":55.23875},{"c":55.04,"h":55.1725,"l":55.04,"n":89,"o":55.14,"t":"2026-10-12T15:00:00Z","v":1825,"vw":55.112143},{"c":55.29,"h":55.29,"l":55.04,"n":173,"o":55.04,"t":"2026-10-12T15:15:00Z","v":4147,"vw":55.173377},{"c":55.37,"h":55.38,"l":55.36,"n":33,"o":55.36,"t":"2026-10-12T15:30:00Z","v":881,"vw":55.366667},{"c":55.42,"h":55.44,"l":55.42,"n":50,"o":55.44,"t":"2026-10-12T15:45:00Z","v":615,"vw":55.43},{"c":55.47,"h":55.47,"l":55.31,"n":131,"o":55.31,"t":"2026-10-12T16:00:00Z","v":2182,"vw":55.372588},{"c":55.54,"h":55.54,"l":55.49,"n":53,"o":55.49,"t":"2026-10-12T16:15:00Z","v":1244,"vw":55.518333},{"c":55.46,"h":55.6,"l":55.36,"n":105,"o":55.485,"t":"2026-10-12T16:30:00Z","v":1935,"vw":55.465739},{"c":55.48,"h":55.48,"l":55.465,"n":29,"o":55.465,"t":"2026-10-12T16:45:00Z","v":380,"vw":55.4725},{"c":55.6,"h":55.62,"l":55.54,"n":137,"o":55.6,"t":"2026-10-12T17:00:00Z","v":2536,"vw":55.598261},{"c":55.53,"h":55.62,"l":55.48,"n":361,"o":55.58,"t":"2026-10-12T17:15:00Z","v":11771,"vw":55.532426},{"c":55.585,"h":55.66,"l":55.585,"n":113,"o":55.61,"t":"2026-10-12T17:30:00Z","v":2306,"vw":55.620417},{"c":55.48,"h":55.6,"l":55.42,"n":218,"o":55.585,"t":"2026-10-12T17:45:00Z","v":6917,"vw":55.555725},{"c":55.32,"h":55.37,"l":55.31,"n":79,"o":55.365,"t":"2026-10-12T18:00:00Z","v":1871,"vw":55.347178},{"c":55.3,"h":55.4,"l":55.3,"n":95,"o":55.4,"t":"2026-10-12T18:15:00Z","v":1492,"vw":55.336667},{"c":55.41,"h":55.41,"l":55.26,"n":89,"o":55.26,"t":"2026-10-12T18:30:00Z","v":5696,"vw":55.358406},{"c":55.32,"h":55.32,"l":55.2,"n":180,"o":55.21,"t":"2026-10-12T18:45:00Z","v":3663,"vw":55.270625},{"c":55.28,"h":55.36,"l":55.28,"n":49,"o":55.36,"t":"2026-10-12T19:00:00Z","v":846,"vw":55.3027},{"c":55.4,"h":55.43,"l":55.37,"n":61,"o":55.37,"t":"2026-10-12T19:15:00Z","v":1819,"vw":55.392564},{"c":55.31,"h":55.42,"l":55.275,"n":259,"o":55.4,"t":"2026-10-12T19:30:00Z","v":4596,"vw":55.345247},{"c":55.02,"h":55.41,"l":55,"n":968,"o":55.255,"t":"2026-10-12T19:45:00Z","v":29707,"vw":55.156986},{"c":55.04,"h":55.08,"l":55.04,"n":31,"o":55.08,"t":"2026-10-12T20:00:00Z","v":44354,"vw":55.040827},{"c":55.04,"h":55.04,"l":55.04,"n":1,"o":55.04,"t":"2026-10-12T20:30:00Z","v":382,"vw":55.04},{"c":55.68,"h":56.38,"l":55.63,"n":122,"o":55.63,"t":"2026-10-13T13:30:00Z","v":8438,"vw":56.125032},{"c":54.97,"h":55.84,"l":54.97,"n":129,"o":55.815,"t":"2026-10-13T13:45:00Z","v":2401,"vw":55.532917},{"c":55.305,"h":55.335,"l":55.06,"n":98,"o":55.13,"t":"2026-10-13T14:00:00Z","v":3197,"vw":55.144118},{"c":55.445,"h":55.56,"l":55.345,"n":188,"o":55.415,"t":"2026-10-13T14:15:00Z","v":3450,"vw":55.431034},{"c":55.42,"h":55.455,"l":55.19,"n":80,"o":55.325,"t":"2026-10-13T14:30:00Z","v":2650,"vw":55.370614},{"c":55.425,"h":55.61,"l":55.425,"n":69,"o":55.425,"t":"2026-10-13T14:45:00Z","v":2889,"vw":55.4825},{"c":55.27,"h":55.44,"l":55.27,"n":20,"o":55.44,"t":"2026-10-13T15:00:00Z","v":333,"vw":55.355},{"c":55.435,"h":55.435,"l":55.21,"n":217,"o":55.29,"t":"2026-10-13T15:15:00Z","v":4670,"vw":55.32172},{"c":55.3,"h":55.46,"l":55.3,"n":62,"o":55.46,"t":"2026-10-13T15:30:00Z","v":1473,"vw":55.402857},{"c":55.27,"h":55.285,"l":55.265,"n":97,"o":55.285,"t":"2026-10-13T15:45:00Z","v":3380,"vw":55.272957},{"c":55.14,"h":55.14,"l":55.14,"n":24,"o":55.14,"t":"2026-10-13T16:00:00Z","v":455,"vw":55.14},{"c":55.165,"h":55.165,"l":55.165,"n":23,"o":55.165,"t":"2026-10-13T16:15:00Z","v":397,"vw":55.165},{"c":55.29,"h":55.33,"l":55.24,"n":161,"o":55.28,"t":"2026-10-13T16:30:00Z","v":3897,"vw":55.296041},{"c":55.275,"h":55.28,"l":55.275,"n":25,"o":55.28,"t":"2026-10-13T16:45:00Z","v":842,"vw":55.277311},{"c":55.315,"h":55.34,"l":55.185,"n":133,"o":55.185,"t":"2026-10-13T17:00:00Z","v":4075,"vw":55.289607},{"c":55.43,"h":55.43,"l":55.34,"n":46,"o":55.35,"t":"2026-10-13T17:15:00Z","v":1210,"vw":55.361667},{"c":55.34,"h":55.47,"l":55.34,"n":101,"o":55.47,"t":"2026-10-13T17:30:00Z","v":1859,"vw":55.394739},{"c":55.24,"h":55.35,"l":55.22,"n":61,"o":55.35,"t":"2026-10-13T17:45:00Z","v":1870,"vw":55.315},{"c":55.56,"h":55.57,"l":55.31,"n":326,"o":55.32,"t":"2026-10-13T18:00:00Z","v":10121,"vw":55.519525},{"c":55.585,"h":55.61,"l":55.525,"n":156,"o":55.57,"t":"2026-10-13T18:15:00Z","v":4413,"vw":55.557981},{"c":55.74,"h":55.74,"l":55.56,"n":209,"o":55.68,"t":"2026-10-13T18:30:00Z","v":3577,"vw":55.609829},{"c":55.73,"h":55.8,"l":55.695,"n":117,"o":55.695,"t":"2026-10-13T18:45:00Z","v":2486,"vw":55.726294},{"c":55.835,"h":55.89,"l":55.755,"n":250,"o":55.755,"t":"2026-10-13T19:00:00Z","v":7837,"vw":55.800863},{"c":56.025,"h":56.025,"l":55.84,"n":136,"o":55.84,"t":"2026-10-13T19:15:00Z","v":3343,"vw":55.910443},{"c":55.735,"h":56.045,"l":55.705,"n":377,"o":56.03,"t":"2026-10-13T19:30:00Z","v":10866,"vw":55.862753},{"c":55.595,"h":55.69,"l":55.52,"n":724,"o":55.66,"t":"2026-10-13T19:45:00Z","v":19841,"vw":55.593196},{"c":55.53,"h":55.53,"l":55.53,"n":28,"o":55.53,"t":"2026-10-13T20:00:00Z","v":45069,"vw":55.53},{"c":54.64,"h":54.84,"l":54.31,"n":58,"o":54.42,"t":"2026-10-14T13:30:00Z","v":5208,"vw":54.502157},{"c":53.68,"h":54.5925,"l":53.68,"n":126,"o":54.32,"t":"2026-10-14T13:45:00Z","v":4969,"vw":54.170383},{"c":54.03,"h":54.03,"l":53.515,"n":93,"o":53.915,"t":"2026-10-14T14:00:00Z","v":2544,"vw":53.886911},{"c":54.03,"h":54.36,"l":54.03,"n":150,"o":54.28,"t":"2026-10-14T14:15:00Z","v":4981,"vw":54.24606},{"c":54.23,"h":54.46,"l":54.07,"n":88,"o":54.23,"t":"2026-10-14T14:30:00Z","v":4841,"vw":54.188231},{"c":53.88,"h":54.17,"l":53.78,"n":129,"o":54.17,"t":"2026-10-14T14:45:00Z","v":3500,"vw":54.004436},{"c":53.975,"h":54.15,"l":53.9,"n":71,"o":54,"t":"2026-10-14T15:00:00Z","v":4719,"vw":53.999048},{"c":54.325,"h":54.49,"l":53.8101,"n":214,"o":53.8101,"t":"2026-10-14T15:15:00Z","v":8149,"vw":54.27073},{"c":54.065,"h":54.35,"l":53.9113,"n":127,"o":54.325,"t":"2026-10-14T15:30:00Z","v":4040,"vw":54.230418},{"c":54.12,"h":54.17,"l":54.07,"n":69,"o":54.08,"t":"2026-10-14T15:45:00Z","v":1405,"vw":54.115489},{"c":54.09,"h":54.265,"l":54.075,"n":94,"o":54.075,"t":"2026-10-14T16:00:00Z","v":2170,"vw":54.167979},{"c":53.96,"h":54,"l":53.96,"n":24,"o":54,"t":"2026-10-14T16:15:00Z","v":383,"vw":53.98},{"c":54.11,"h":54.12,"l":54.025,"n":134,"o":54.03,"t":"2026-10-14T16:30:00Z","v":3884,"vw":54.060404},{"c":53.91,"h":54.12,"l":53.91,"n":112,"o":54.11,"t":"2026-10-14T16:45:00Z","v":5141,"vw":54.012594},{"c":54.035,"h":54.11,"l":53.955,"n":244,"o":54.03,"t":"2026-10-14T17:00:00Z","v":7709,"vw":54.06394},{"c":53.98,"h":54.11,"l":53.98,"n":143,"o":54.035,"t":"2026-10-14T17:15:00Z","v":3761,"vw":54.046794},{"c":54,"h":54,"l":53.75,"n":205,"o":53.92,"t":"2026-10-14T17:30:00Z","v":6830,"vw":53.827528},{"c":54.03,"h":54.03,"l":54.03,"n":20,"o":54.03,"t":"2026-10-14T17:45:00Z","v":434,"vw":54.03},{"c":53.9,"h":53.9,"l":53.795,"n":65,"o":53.83,"t":"2026-10-14T18:00:00Z","v":2700,"vw":53.869394},{"c":54.03,"h":54.03,"l":53.95,"n":163,"o":53.95,"t":"2026-10-14T18:15:00Z","v":6183,"vw":53.990234},{"c":53.84,"h":54,"l":53.84,"n":74,"o":54,"t":"2026-10-14T18:30:00Z","v":2039,"vw":53.893278},{"c":53.955,"h":53.9675,"l":53.815,"n":123,"o":53.9099,"t":"2026-10-14T18:45:00Z","v":3375,"vw":53.911092},{"c":54.045,"h":54.05,"l":54.02,"n":63,"o":54.02,"t":"2026-10-14T19:00:00Z","v":1613,"vw":54.043},{"c":53.905,"h":54.1,"l":53.89,"n":101,"o":54.1,"t":"2026-10-14T19:15:00Z","v":2777,"vw":54.031815},{"c":53.785,"h":53.94,"l":53.77,"n":268,"o":53.77,"t":"2026-10-14T19:30:00Z","v":7637,"vw":53.859243},{"c":53.89,"h":54.0599,"l":53.69,"n":1178,"o":53.725,"t":"2026-10-14T19:45:00Z","v":39231,"vw":53.853615},{"c":53.89,"h":53.93,"l":53.89,"n":32,"o":53.93,"t":"2026-10-14T20:00:00Z","v":48541,"vw":53.890363},{"c":54,"h":54,"l":54,"n":19,"o":54,"t":"2026-10-15T08:45:00Z","v":563,"vw":54},{"c":54,"h":54,"l":54,"n":10,"o":54,"t":"2026-10-15T09:00:00Z","v":510,"vw":54},{"c":54.49,"h":54.49,"l":54.49,"n":2,"o":54.49,"t":"2026-10-15T09:30:00Z","v":110,"vw":54.49},{"c":54.6,"h":55.01,"l":54.6,"n":14,"o":55.01,"t":"2026-10-15T10:15:00Z","v":869,"vw":54.822748},{"c":54.6,"h":54.91,"l":54.6,"n":18,"o":54.91,"t":"2026-10-15T11:15:00Z","v":652,"vw":54.75122},{"c":54.78,"h":54.78,"l":54.73,"n":4,"o":54.73,"t":"2026-10-15T12:00:00Z","v":291,"vw":54.755},{"c":54.59,"h":54.8,"l":54.59,"n":4,"o":54.8,"t":"2026-10-15T12:30:00Z","v":697,"vw":54.73},{"c":55,"h":55.81,"l":55,"n":69,"o":55.01,"t":"2026-10-15T13:00:00Z","v":2761,"vw":55.331408},{"c":56.32,"h":56.475,"l":55.445,"n":56,"o":55.55,"t":"2026-10-15T13:30:00Z","v":6204,"vw":55.707327},{"c":56.2,"h":56.37,"l":55.335,"n":73,"o":55.67,"t":"2026-10-15T13:45:00Z","v":4031,"vw":56.028159},{"c":56.125,"h":56.8137,"l":56.07,"n":259,"o":56.47,"t":"2026-10-15T14:00:00Z","v":10638,"vw":56.386124},{"c":56.215,"h":56.5,"l":55.955,"n":215,"o":56.49,"t":"2026-10-15T14:15:00Z","v":23091,"vw":56.13571},{"c":56.255,"h":56.43,"l":56.1,"n":78,"o":56.1,"t":"2026-10-15T14:30:00Z","v":2593,"vw":56.167667},{"c":55.79,"h":55.83,"l":55.79,"n":51,"o":55.83,"t":"2026-10-15T14:45:00Z","v":1273,"vw":55.814286},{"c":55.785,"h":55.98,"l":55.6,"n":117,"o":55.87,"t":"2026-10-15T15:00:00Z","v":5253,"vw":55.863418},{"c":55.785,"h":56.04,"l":55.785,"n":44,"o":55.835,"t":"2026-10-15T15:15:00Z","v":2067,"vw":55.853216},{"c":55.765,"h":55.85,"l":55.6,"n":77,"o":55.85,"t":"2026-10-15T15:30:00Z","v":3251,"vw":55.775327},{"c":55.990067,"h":55.990067,"l":55.95,"n":67,"o":55.98,"t":"2026-10-15T15:45:00Z","v":3259,"vw":55.984091},{"c":55.865,"h":55.875,"l":55.86,"n":45,"o":55.875,"t":"2026-10-15T16:15:00Z","v":1199,"vw":55.866},{"c":55.93,"h":55.99,"l":55.76,"n":146,"o":55.85,"t":"2026-10-15T16:30:00Z","v":4978,"vw":55.914616},{"c":55.82,"h":55.82,"l":55.77,"n":66,"o":55.77,"t":"2026-10-15T16:45:00Z","v":1090,"vw":55.803333},{"c":55.65,"h":55.79,"l":55.65,"n":127,"o":55.74,"t":"2026-10-15T17:00:00Z","v":4253,"vw":55.751024},{"c":55.805,"h":55.82,"l":55.6062,"n":110,"o":55.6062,"t":"2026-10-15T17:15:00Z","v":2403,"vw":55.751351},{"c":55.84,"h":55.95,"l":55.68,"n":146,"o":55.94,"t":"2026-10-15T17:30:00Z","v":5213,"vw":55.866901},{"c":55.815,"h":55.825,"l":55.7,"n":64,"o":55.7,"t":"2026-10-15T17:45:00Z","v":2923,"vw":55.796195},{"c":55.71,"h":55.815,"l":55.67,"n":114,"o":55.67,"t":"2026-10-15T18:00:00Z","v":3189,"vw":55.700031},{"c":55.655,"h":55.77,"l":55.655,"n":94,"o":55.71,"t":"2026-10-15T18:15:00Z","v":3530,"vw":55.688913},{"c":55.57,"h":55.65,"l":55.57,"n":53,"o":55.57,"t":"2026-10-15T18:30:00Z","v":2670,"vw":55.639896},{"c":55.6,"h":55.655,"l":55.55,"n":69,"o":55.655,"t":"2026-10-15T18:45:00Z","v":1919,"vw":55.584893},{"c":55.695,"h":55.73,"l":55.61,"n":138,"o":55.72,"t":"2026-10-15T19:00:00Z","v":3478,"vw":55.684554},{"c":55.635,"h":55.64,"l":55.625,"n":60,"o":55.64,"t":"2026-10-15T19:15:00Z","v":1888,"vw":55.631438},{"c":55.695,"h":55.74,"l":55.66,"n":224,"o":55.66,"t":"2026-10-15T19:30:00Z","v":6714,"vw":55.68033},{"c":55.59,"h":55.8,"l":55.46,"n":1119,"o":55.69,"t":"2026-10-15T19:45:00Z","v":37728,"vw":55.616424},{"c":55.55,"h":55.55,"l":55.55,"n":20,"o":55.55,"t":"2026-10-15T20:00:00Z","v":62130,"vw":55.55},{"c":55.93,"h":55.93,"l":55.585,"n":13,"o":55.64,"t":"2026-10-16T13:30:00Z","v":3465,"vw":55.647047},{"c":56.6,"h":56.6,"l":56.29,"n":41,"o":56.29,"t":"2026-10-16T13:45:00Z","v":1211,"vw":56.553724},{"c":56.315,"h":56.4855,"l":56.29,"n":81,"o":56.42,"t":"2026-10-16T14:00:00Z","v":2282,"vw":56.365072},{"c":56.36,"h":56.42,"l":56.06,"n":85,"o":56.06,"t":"2026-10-16T14:15:00Z","v":1637,"vw":56.276059},{"c":55.8,"h":56.43,"l":55.8,"n":50,"o":56.395,"t":"2026-10-16T14:30:00Z","v":1539,"vw":56.242222},{"c":56.03,"h":56.21,"l":56.015,"n":84,"o":56.065,"t":"2026-10-16T14:45:00Z","v":6580,"vw":56.082373},{"c":56.25,"h":56.39,"l":56.035,"n":225,"o":56.04,"t":"2026-10-16T15:00:00Z","v":9515,"vw":56.139213},{"c":55.82,"h":56.05,"l":55.82,"n":109,"o":55.99,"t":"2026-10-16T15:15:00Z","v":1936,"vw":55.91694},{"c":55.43,"h":55.9,"l":55.43,"n":136,"o":55.9,"t":"2026-10-16T15:30:00Z","v":3190,"vw":55.6777},{"c":55.395,"h":55.42,"l":55.2,"n":146,"o":55.27,"t":"2026-10-16T15:45:00Z","v":5234,"vw":55.276355},{"c":55.25,"h":55.28,"l":55.18,"n":94,"o":55.19,"t":"2026-10-16T16:00:00Z","v":2278,"vw":55.214387},{"c":54.845,"h":55.17,"l":54.81,"n":303,"o":55.17,"t":"2026-10-16T16:15:00Z","v":7889,"vw":54.984422},{"c":54.865,"h":55.02,"l":54.79,"n":288,"o":54.905,"t":"2026-10-16T16:30:00Z","v":6287,"vw":54.905132},{"c":54.95,"h":55.1,"l":54.895,"n":219,"o":54.895,"t":"2026-10-16T16:45:00Z","v":6171,"vw":54.975397},{"c":54.77,"h":54.97,"l":54.65,"n":256,"o":54.95,"t":"2026-10-16T17:00:00Z","v":6351,"vw":54.803023},{"c":54.78,"h":54.85,"l":54.67,"n":156,"o":54.67,"t":"2026-10-16T17:15:00Z","v":3813,"vw":54.757849},{"c":54.83,"h":54.94,"l":54.7,"n":159,"o":54.7,"t":"2026-10-16T17:30:00Z","v":6513,"vw":54.790548},{"c":54.77,"h":54.82,"l":54.695,"n":159,"o":54.82,"t":"2026-10-16T17:45:00Z","v":5120,"vw":54.739552},{"c":54.31,"h":54.69,"l":54.27,"n":234,"o":54.69,"t":"2026-10-16T18:00:00Z","v":5911,"vw":54.425786},{"c":54.2779,"h":54.445,"l":54.25,"n":175,"o":54.31,"t":"2026-10-16T18:15:00Z","v":5222,"vw":54.329061},{"c":54.52,"h":54.52,"l":54.21,"n":220,"o":54.38,"t":"2026-10-16T18:30:00Z","v":5877,"vw":54.376956},{"c":54.31,"h":54.53,"l":54.27,"n":270,"o":54.53,"t":"2026-10-16T18:45:00Z","v":6422,"vw":54.377234},{"c":54.385,"h":54.39,"l":54.2,"n":212,"o":54.34,"t":"2026-10-16T19:00:00Z","v":5457,"vw":54.298895},{"c":54.38,"h":54.44,"l":54.28,"n":314,"o":54.36,"t":"2026-10-16T19:15:00Z","v":6705,"vw":54.366996},{"c":54.45,"h":54.48,"l":54.27,"n":305,"o":54.41,"t":"2026-10-16T19:30:00Z","v":8222,"vw":54.374632},{"c":54.59,"h":54.65,"l":54.28,"n":1188,"o":54.42,"t":"2026-10-16T19:45:00Z","v":36140,"vw":54.48018},{"c":54.59,"h":54.59,"l":54.59,"n":22,"o":54.59,"t":"2026-10-16T20:00:00Z","v":43789,"vw":54.59},{"c":54.385,"h":54.99,"l":54.385,"n":36,"o":54.99,"t":"2026-10-19T13:30:00Z","v":3206,"vw":54.649135},{"c":53.61,"h":54,"l":53.61,"n":22,"o":54,"t":"2026-10-19T13:45:00Z","v":954,"vw":53.946621},{"c":53.72,"h":53.865,"l":53.72,"n":40,"o":53.855,"t":"2026-10-19T14:00:00Z","v":1604,"vw":53.832555},{"c":53.69,"h":53.9797,"l":53.69,"n":50,"o":53.9797,"t":"2026-10-19T14:15:00Z","v":1569,"vw":53.794295},{"c":53.685,"h":53.84,"l":53.62,"n":101,"o":53.77,"t":"2026-10-19T14:30:00Z","v":2354,"vw":53.741818},{"c":53.725,"h":53.725,"l":53.705,"n":16,"o":53.705,"t":"2026-10-19T14:45:00Z","v":940,"vw":53.707353},{"c":54.11,"h":54.11,"l":53.96,"n":50,"o":53.96,"t":"2026-10-19T15:00:00Z","v":1012,"vw":54.045},{"c":54.48,"h":54.48,"l":54.22,"n":166,"o":54.235,"t":"2026-10-19T15:15:00Z","v":5580,"vw":54.297998},{"c":54.31,"h":54.665,"l":54.31,"n":90,"o":54.57,"t":"2026-10-19T15:30:00Z","v":4919,"vw":54.560395},{"c":54.32,"h":54.32,"l":54.27,"n":19,"o":54.27,"t":"2026-10-19T15:45:00Z","v":409,"vw":54.303333},{"c":54.42,"h":54.44,"l":54.18,"n":153,"o":54.265,"t":"2026-10-19T16:00:00Z","v":4192,"vw":54.309615},{"c":54.325,"h":54.45,"l":54.325,"n":89,"o":54.41,"t":"2026-10-19T16:15:00Z","v":4170,"vw":54.39619},{"c":54.245,"h":54.34,"l":54.22,"n":51,"o":54.34,"t":"2026-10-19T16:30:00Z","v":1077,"vw":54.276977},{"c":54.315,"h":54.35,"l":54.24,"n":76,"o":54.24,"t":"2026-10-19T16:45:00Z","v":2024,"vw":54.272184},{"c":54.16,"h":54.18,"l":54.1,"n":81,"o":54.18,"t":"2026-10-19T17:00:00Z","v":1980,"vw":54.152655},{"c":54.38,"h":54.39,"l":54.23,"n":188,"o":54.23,"t":"2026-10-19T17:15:00Z","v":6001,"vw":54.33858},{"c":54.31,"h":54.39,"l":54.051,"n":215,"o":54.2779,"t":"2026-10-19T17:30:00Z","v":6190,"vw":54.212686},{"c":54.17,"h":54.17,"l":54.15,"n":42,"o":54.15,"t":"2026-10-19T18:00:00Z","v":679,"vw":54.160596},{"c":54.1,"h":54.135,"l":54.05,"n":87,"o":54.0759,"t":"2026-10-19T18:15:00Z","v":2056,"vw":54.087967},{"c":54.135,"h":54.135,"l":54.05,"n":26,"o":54.1028,"t":"2026-10-19T18:30:00Z","v":841,"vw":54.102657},{"c":54.025,"h":54.0799,"l":54.025,"n":33,"o":54.05,"t":"2026-10-19T18:45:00Z","v":792,"vw":54.055886},{"c":53.91,"h":53.9877,"l":53.91,"n":112,"o":53.97,"t":"2026-10-19T19:00:00Z","v":3877,"vw":53.922816},{"c":53.79,"h":53.94,"l":53.79,"n":169,"o":53.85,"t":"2026-10-19T19:15:00Z","v":4078,"vw":53.846123},{"c":53.64,"h":53.66,"l":53.575,"n":228,"o":53.66,"t":"2026-10-19T19:30:00Z","v":3637,"vw":53.617274},{"c":53.49,"h":53.68,"l":53.3,"n":1082,"o":53.64,"t":"2026-10-19T19:45:00Z","v":23769,"vw":53.435761},{"c":53.51,"h":53.51,"l":53.51,"n":43,"o":53.51,"t":"2026-10-19T20:00:00Z","v":50017,"vw":53.51},{"c":54.87,"h":55.01,"l":54.11,"n":53,"o":54.13,"t":"2026-10-20T13:30:00Z","v":3632,"vw":54.439797},{"c":54.995,"h":54.995,"l":54.59,"n":30,"o":54.87,"t":"2026-10-20T13:45:00Z","v":4565,"vw":54.848273},{"c":54.715,"h":55.21,"l":54.715,"n":91,"o":54.855,"t":"2026-10-20T14:00:00Z","v":2848,"vw":54.983589},{"c":55.41,"h":55.41,"l":54.725,"n":112,"o":54.725,"t":"2026-10-20T14:15:00Z","v":3224,"vw":55.017315},{"c":55.34,"h":55.375,"l":55.06,"n":97,"o":55.375,"t":"2026-10-20T14:30:00Z","v":3802,"vw":55.194794},{"c":55.515,"h":55.515,"l":55.34,"n":42,"o":55.34,"t":"2026-10-20T14:45:00Z","v":1678,"vw":55.479384},{"c":55.51,"h":55.67,"l":55.41,"n":314,"o":55.545,"t":"2026-10-20T15:00:00Z","v":6893,"vw":55.548763},{"c":55.52,"h":55.72,"l":55.48,"n":93,"o":55.72,"t":"2026-10-20T15:15:00Z","v":1595,"vw":55.574312},{"c":55.34,"h":55.38,"l":55.34,"n":85,"o":55.375,"t":"2026-10-20T15:30:00Z","v":2077,"vw":55.363659},{"c":55.31,"h":55.8,"l":55.31,"n":210,"o":55.58,"t":"2026-10-20T15:45:00Z","v":7659,"vw":55.58018},{"c":55.25,"h":55.34,"l":55.25,"n":18,"o":55.34,"t":"2026-10-20T16:00:00Z","v":2658,"vw":55.335609},{"c":55.075,"h":55.095,"l":54.94,"n":108,"o":55.095,"t":"2026-10-20T16:15:00Z","v":2359,"vw":55.049465},{"c":55.0702,"h":55.225,"l":55.06,"n":74,"o":55.14,"t":"2026-10-20T16:30:00Z","v":1063,"vw":55.13596},{"c":55.06,"h":55.225,"l":55.06,"n":52,"o":55.225,"t":"2026-10-20T16:45:00Z","v":1616,"vw":55.186225},{"c":55.2923,"h":55.2923,"l":54.9801,"n":70,"o":55.23,"t":"2026-10-20T17:00:00Z","v":1420,"vw":55.192183},{"c":55.01,"h":55.125,"l":55,"n":151,"o":55.125,"t":"2026-10-20T17:15:00Z","v":3931,"vw":55.031776},{"c":55.05,"h":55.105,"l":55.02,"n":66,"o":55.04,"t":"2026-10-20T17:30:00Z","v":2544,"vw":55.052687},{"c":55.01,"h":55.09,"l":54.96,"n":116,"o":54.99,"t":"2026-10-20T18:00:00Z","v":2882,"vw":55.000128},{"c":55.01,"h":55.09,"l":55.01,"n":59,"o":55.09,"t":"2026-10-20T18:15:00Z","v":989,"vw":55.060732},{"c":55.005,"h":55.11,"l":55.005,"n":63,"o":55.11,"t":"2026-10-20T18:30:00Z","v":1715,"vw":55.021148},{"c":54.91,"h":55.04,"l":54.91,"n":129,"o":54.94,"t":"2026-10-20T18:45:00Z","v":3201,"vw":54.977143},{"c":54.99,"h":55.12,"l":54.99,"n":171,"o":55.005,"t":"2026-10-20T19:00:00Z","v":18079,"vw":55.039561},{"c":55.11,"h":55.17,"l":55.045,"n":113,"o":55.045,"t":"2026-10-20T19:15:00Z","v":2738,"vw":55.108555},{"c":55.74,"h":55.74,"l":55.12,"n":447,"o":55.17,"t":"2026-10-20T19:30:00Z","v":26296,"vw":55.487731},{"c":55.52,"h":55.94,"l":55.45,"n":1441,"o":55.78,"t":"2026-10-20T19:45:00Z","v":62970,"vw":55.693781},{"c":55.47,"h":55.47,"l":55.47,"n":22,"o":55.47,"t":"2026-10-20T20:00:00Z","v":48745,"vw":55.47},{"c":55.41,"h":55.58,"l":55.35,"n":21,"o":55.58,"t":"2026-10-21T13:30:00Z","v":1212,"vw":55.534},{"c":55.29,"h":55.495,"l":55.19,"n":94,"o":55.29,"t":"2026-10-21T13:45:00Z","v":3013,"vw":55.368694},{"c":54.99,"h":55.29,"l":54.99,"n":76,"o":55.29,"t":"2026-10-21T14:00:00Z","v":2913,"vw":55.048261},{"c":54.725,"h":55.005,"l":54.71,"n":66,"o":54.95,"t":"2026-10-21T14:15:00Z","v":2444,"vw":54.882873},{"c":54.9,"h":54.9,"l":54.715,"n":40,"o":54.72,"t":"2026-10-21T14:30:00Z","v":2601,"vw":54.76175},{"c":54.97,"h":55.05,"l":54.88,"n":80,"o":54.88,"t":"2026-10-21T14:45:00Z","v":5134,"vw":55.035842},{"c":55.04,"h":55.06,"l":55.04,"n":11,"o":55.06,"t":"2026-10-21T15:00:00Z","v":342,"vw":55.046667},{"c":55.06,"h":55.06,"l":54.9575,"n":37,"o":55.06,"t":"2026-10-21T15:15:00Z","v":838,"vw":55.037121},{"c":55.045,"h":55.12,"l":55.02,"n":40,"o":55.12,"t":"2026-10-21T15:30:00Z","v":1185,"vw":55.061896},{"c":55.005,"h":55.2099,"l":54.95,"n":64,"o":55.2099,"t":"2026-10-21T16:00:00Z","v":3417,"vw":55.157102},{"c":55.01,"h":55.02,"l":54.95,"n":75,"o":54.96,"t":"2026-10-21T16:15:00Z","v":1738,"vw":54.991429},{"c":55.15,"h":55.435,"l":54.985,"n":232,"o":54.99,"t":"2026-10-21T16:30:00Z","v":9923,"vw":55.216828},{"c":54.975,"h":55.14,"l":54.83,"n":77,"o":55.14,"t":"2026-10-21T16:45:00Z","v":2082,"vw":54.974286},{"c":55.015,"h":55.15,"l":55,"n":60,"o":55.1,"t":"2026-10-21T17:00:00Z","v":1675,"vw":55.065707},{"c":55.06,"h":55.06,"l":54.97,"n":104,"o":54.97,"t":"2026-10-21T17:30:00Z","v":2249,"vw":55.036667},{"c":55.08,"h":55.08,"l":54.96,"n":21,"o":55.02,"t":"2026-10-21T17:45:00Z","v":1933,"vw":55.010511},{"c":55.015,"h":55.015,"l":55.015,"n":4,"o":55.015,"t":"2026-10-21T18:00:00Z","v":104,"vw":55.015},{"c":54.94,"h":54.94,"l":54.885,"n":186,"o":54.94,"t":"2026-10-21T18:15:00Z","v":4731,"vw":54.92225},{"c":54.74,"h":54.79,"l":54.71,"n":87,"o":54.79,"t":"2026-10-21T18:30:00Z","v":2130,"vw":54.744167},{"c":54.185,"h":54.795,"l":54.185,"n":261,"o":54.795,"t":"2026-10-21T18:45:00Z","v":9102,"vw":54.602357},{"c":54,"h":54.12,"l":53.93,"n":199,"o":54.09,"t":"2026-10-21T19:00:00Z","v":5175,"vw":54.045042},{"c":54.26,"h":54.27,"l":53.98,"n":157,"o":53.98,"t":"2026-10-21T19:15:00Z","v":4751,"vw":54.148928},{"c":54.28,"h":54.31,"l":54.211,"n":224,"o":54.275,"t":"2026-10-21T19:30:00Z","v":5343,"vw":54.260052},{"c":54.33,"h":54.33,"l":54.17,"n":778,"o":54.2875,"t":"2026-10-21T19:45:00Z","v":23082,"vw":54.253455},{"c":54.28,"h":54.28,"l":54.28,"n":33,"o":54.28,"t":"2026-10-21T20:00:00Z","v":47019,"vw":54.28},{"c":54.3,"h":54.3,"l":54.2,"n":45,"o":54.3,"t":"2026-10-22T12:45:00Z","v":1744,"vw":54.286281},{"c":54.61,"h":54.61,"l":54.61,"n":12,"o":54.61,"t":"2026-10-22T13:15:00Z","v":310,"vw":54.61},{"c":55.63,"h":55.8,"l":53.73,"n":66,"o":53.73,"t":"2026-10-22T13:30:00Z","v":4718,"vw":54.966661},{"c":56.71,"h":56.76,"l":55.83,"n":158,"o":55.83,"t":"2026-10-22T13:45:00Z","v":11616,"vw":56.466605},{"c":57.4299,"h":57.4299,"l":56.3601,"n":115,"o":56.98,"t":"2026-10-22T14:00:00Z","v":4518,"vw":56.997519},{"c":57.15,"h":57.43,"l":57.15,"n":98,"o":57.34,"t":"2026-10-22T14:15:00Z","v":2438,"vw":57.315024},{"c":56.73,"h":57.25,"l":56.73,"n":33,"o":57.13,"t":"2026-10-22T14:30:00Z","v":1561,"vw":57.083775},{"c":57.6,"h":57.88,"l":57.31,"n":198,"o":57.31,"t":"2026-10-22T14:45:00Z","v":6082,"vw":57.628864},{"c":58.15,"h":58.15,"l":57.705,"n":101,"o":57.705,"t":"2026-10-22T15:00:00Z","v":3947,"vw":57.944435},{"c":57.8,"h":58.15,"l":57.8,"n":139,"o":58.09,"t":"2026-10-22T15:15:00Z","v":5039,"vw":58.001692},{"c":58.07,"h":58.12,"l":57.93,"n":78,"o":57.945,"t":"2026-10-22T15:30:00Z","v":5932,"vw":58.044443},{"c":57.98,"h":57.99,"l":57.77,"n":24,"o":57.77,"t":"2026-10-22T15:45:00Z","v":1327,"vw":57.810867},{"c":57.94,"h":58.25,"l":57.94,"n":117,"o":58.235,"t":"2026-10-22T16:00:00Z","v":5009,"vw":58.066451},{"c":58.115,"h":58.14,"l":58.05,"n":97,"o":58.07,"t":"2026-10-22T16:15:00Z","v":3779,"vw":58.110151},{"c":58.03,"h":58.25,"l":58.03,"n":145,"o":58.13,"t":"2026-10-22T16:30:00Z","v":3679,"vw":58.129961},{"c":58.03,"h":58.03,"l":58.03,"n":9,"o":58.03,"t":"2026-10-22T16:45:00Z","v":344,"vw":58.03},{"c":58.07,"h":58.205,"l":58.035,"n":74,"o":58.16,"t":"2026-10-22T17:00:00Z","v":3000,"vw":58.114117},{"c":58.1,"h":58.11,"l":57.9804,"n":41,"o":57.9804,"t":"2026-10-22T17:15:00Z","v":1497,"vw":58.038673},{"c":57.975,"h":58.01,"l":57.83,"n":218,"o":58.01,"t":"2026-10-22T17:30:00Z","v":6505,"vw":57.946131},{"c":57.855,"h":57.855,"l":57.855,"n":33,"o":57.855,"t":"2026-10-22T17:45:00Z","v":998,"vw":57.855},{"c":58.22,"h":58.31,"l":57.75,"n":224,"o":57.75,"t":"2026-10-22T18:00:00Z","v":6997,"vw":58.164262},{"c":58.09,"h":58.28,"l":58,"n":93,"o":58.28,"t":"2026-10-22T18:15:00Z","v":2053,"vw":58.149691},{"c":57.79,"h":58.1,"l":57.79,"n":51,"o":58.09,"t":"2026-10-22T18:30:00Z","v":1389,"vw":58.02287},{"c":57.89,"h":58.09,"l":57.855,"n":160,"o":57.855,"t":"2026-10-22T18:45:00Z","v":4231,"vw":57.978078},{"c":58.2,"h":58.2,"l":58.04,"n":212,"o":58.06,"t":"2026-10-22T19:00:00Z","v":5950,"vw":58.073439},{"c":58.195,"h":58.24,"l":57.98,"n":220,"o":58.22,"t":"2026-10-22T19:15:00Z","v":4991,"vw":58.131792},{"c":58,"h":58.17,"l":57.94,"n":437,"o":58.17,"t":"2026-10-22T19:30:00Z","v":12710,"vw":58.072611},{"c":58.28,"h":58.4,"l":57.935,"n":1156,"o":58,"t":"2026-10-22T19:45:00Z","v":40119,"vw":58.256601},{"c":58.34,"h":58.34,"l":58.34,"n":43,"o":58.34,"t":"2026-10-22T20:00:00Z","v":67471,"vw":58.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0754600860924814,"strike":79.90798278150369,"iv":0.9481887395136316,"gamma":0.015038734712708418,"theta":-0.06393454957726465,"vega":0.03814223112121921,"rho":0.00590773661748605,"breakevenPct":38.81289487075106},{"delta":0.2,"premium":1.167506714406181,"strike":70.49955237292127,"iv":0.7015995755645977,"gamma":0.024485142235646084,"theta":-0.057128405316664674,"vega":0.04577010691194202,"rho":0.008046848860785792,"breakevenPct":22.843776289556818},{"delta":0.25,"premium":1.2541144772553356,"strike":66.04427613723321,"iv":0.5662561143143697,"gamma":0.035152484568687734,"theta":-0.0527598184945918,"vega":0.051277398551340836,"rho":0.010309088348812319,"breakevenPct":15.355486140707143},{"delta":0.3,"premium":1.5324871134020617,"strike":64.02835051546391,"iv":0.5282506701030928,"gamma":0.03991819587628866,"theta":-0.05335180412371134,"vega":0.05483479381443299,"rho":0.012365067463623898,"breakevenPct":12.377164259283477},{"delta":0.35,"premium":1.8739819587628865,"strike":62.73969072164948,"iv":0.52049293814433,"gamma":0.042727474226804125,"theta":-0.05554252577319588,"vega":0.057798711340206185,"rho":0.01435049526196476,"breakevenPct":10.753638464882364},{"delta":0.4,"premium":2.2154768041237114,"strike":61.45103092783505,"iv":0.512735206185567,"gamma":0.04553675257731959,"theta":-0.05773324742268041,"vega":0.060762628865979385,"rho":0.016335923060305624,"breakevenPct":9.13011267048125},{"delta":0.45,"premium":2.556971649484536,"strike":60.16237113402062,"iv":0.5049774742268042,"gamma":0.04834603092783506,"theta":-0.05992396907216495,"vega":0.06372654639175258,"rho":0.018321350858646484,"breakevenPct":7.506586876080137},{"delta":0.5,"premium":3.059336356141797,"strike":59.09934047815334,"iv":0.5022166941467436,"gamma":0.047781327287716405,"theta":-0.05899311624072547,"vega":0.06269497114591921,"rho":0.020202858004665307,"breakevenPct":6.545555081068105},{"delta":0.55,"premium":3.5848928276999183,"strike":58.06883759274526,"iv":0.5001762984336356,"gamma":0.04673021434460016,"theta":-0.057612242374278644,"vega":0.061087386644682606,"rho":0.022069383454811617,"breakevenPct":5.680031574297519},{"delta":0.6,"premium":4.110449299258038,"strike":57.03833470733718,"iv":0.4981359027205276,"gamma":0.04567910140148392,"theta":-0.05623136850783182,"vega":0.059479802143446,"rho":0.023935908904957927,"breakevenPct":4.814508067526936},{"delta":0.65,"premium":4.636005770816158,"strike":56.0078318219291,"iv":0.4960955070074196,"gamma":0.044627988458367684,"theta":-0.05485049464138499,"vega":0.0578722176422094,"rho":0.025802434355104237,"breakevenPct":3.94898456075635},{"delta":0.7,"premium":5.179021879021879,"strike":54.96460746460747,"iv":0.4947278635778636,"gamma":0.04346338481338481,"theta":-0.05342425997425997,"vega":0.05616267696267697,"rho":0.02765644980172617,"breakevenPct":3.0915826939138475},{"delta":0.75,"premium":6.4981981981981995,"strike":53.35585585585586,"iv":0.5232671171171172,"gamma":0.0372536036036036,"theta":-0.04998153153153153,"vega":0.04992072072072072,"rho":0.028954338728037345,"breakevenPct":2.595224638419694},{"delta":0.8,"premium":7.817374517374519,"strike":51.74710424710425,"iv":0.5518063706563707,"gamma":0.031043822393822383,"theta":-0.04653880308880308,"vega":0.04367876447876447,"rho":0.03025222765434852,"breakevenPct":2.09886658292554},{"delta":0.85,"premium":9.136550836550837,"strike":50.138352638352636,"iv":0.5803456241956242,"gamma":0.02483404118404118,"theta":-0.04309607464607464,"vega":0.037436808236808235,"rho":0.03155011658065969,"breakevenPct":1.6025085274313873}],"put":[{"delta":0.1,"premium":1.1429891361306546,"strike":39.532609075376975,"iv":1.2674547869158417,"gamma":0.008513854445012172,"theta":-0.062262632368867005,"vega":0.02868888789620902,"rho":-0.00557993327513186,"breakevenPct":34.19674333348248},{"delta":0.15,"premium":1.1152462859838264,"strike":47.60837460017971,"iv":0.8037559433802,"gamma":0.019087441225359755,"theta":-0.052046701648367936,"vega":0.03786108978169275,"rho":-0.008011947579898922,"breakevenPct":20.30660213542016},{"delta":0.2,"premium":1.2311246200607904,"strike":51.27355623100304,"iv":0.6124152583586626,"gamma":0.02753860182370821,"theta":-0.04637914893617021,"vega":0.043839513677811554,"rho":-0.01051461821134429,"breakevenPct":14.222777492385589},{"delta":0.25,"premium":1.626261398176292,"strike":52.79331306990881,"iv":0.6037222492401215,"gamma":0.0316419452887538,"theta":-0.05148553191489362,"vega":0.0496145896656535,"rho":-0.013144125699559913,"breakevenPct":12.295077696721771},{"delta":0.3,"premium":2.021398176291793,"strike":54.31306990881459,"iv":0.5950292401215805,"gamma":0.03574528875379939,"theta":-0.05659191489361702,"vega":0.05538966565349544,"rho":-0.015773633187775537,"breakevenPct":10.367377901057953},{"delta":0.35,"premium":2.4763133208255157,"strike":55.64258911819887,"iv":0.5853166979362101,"gamma":0.038551031894934334,"theta":-0.05888714821763602,"vega":0.058796810506566606,"rho":-0.018433154246132368,"breakevenPct":8.868227978448145},{"delta":0.4,"premium":2.980534709193246,"strike":56.815196998123824,"iv":0.5747632270168855,"gamma":0.04028649155722327,"theta":-0.058863696060037524,"vega":0.06025084427767355,"rho":-0.021117431022926843,"breakevenPct":7.722553498576318},{"delta":0.45,"premium":3.4847560975609753,"strike":57.98780487804878,"iv":0.564209756097561,"gamma":0.042021951219512195,"theta":-0.05884024390243903,"vega":0.061704878048780484,"rho":-0.023801707799721315,"breakevenPct":6.576879018704492},{"delta":0.5,"premium":3.9889774859287046,"strike":59.16041275797373,"iv":0.5536562851782364,"gamma":0.04375741088180112,"theta":-0.05881679174484052,"vega":0.06315891181988742,"rho":-0.026485984576515784,"breakevenPct":5.431204538832666},{"delta":0.55,"premium":4.658695652173913,"strike":60.41159420289855,"iv":0.5505946086956522,"gamma":0.04420973913043478,"theta":-0.05842133333333333,"vega":0.06348382608695652,"rho":-0.02929082429455143,"breakevenPct":4.434524253128842},{"delta":0.6,"premium":5.745652173913042,"strike":61.86086956521739,"iv":0.5664206956521739,"gamma":0.04142713043478261,"theta":-0.057088,"vega":0.060962086956521735,"rho":-0.032399618470082416,"breakevenPct":3.813477217510554},{"delta":0.65,"premium":6.832608695652173,"strike":63.31014492753623,"iv":0.5822467826086957,"gamma":0.03864452173913044,"theta":-0.05575466666666667,"vega":0.05844034782608695,"rho":-0.035508412645613406,"breakevenPct":3.192430181892264},{"delta":0.7,"premium":7.919565217391302,"strike":64.75942028985507,"iv":0.5980728695652173,"gamma":0.035861913043478265,"theta":-0.054421333333333335,"vega":0.05591860869565218,"rho":-0.03861720682114439,"breakevenPct":2.571383146273975},{"delta":0.75,"premium":9.631763180639584,"strike":66.80207433016422,"iv":0.6131343128781331,"gamma":0.031723768366465,"theta":-0.049406482281763184,"vega":0.05056231633535004,"rho":-0.04221806136254135,"breakevenPct":2.004951749186445},{"delta":0.8,"premium":11.468409680207436,"strike":68.9628349178911,"iv":0.6280435609334486,"gamma":0.027315816767502152,"theta":-0.04365885911840967,"vega":0.044641832324978384,"rho":-0.04591685597676056,"breakevenPct":1.449391090703359},{"delta":0.85,"premium":14.512831858407083,"strike":72.30088495575221,"iv":0.6663539823008849,"gamma":0.021702654867256636,"theta":-0.03731061946902654,"vega":0.03738230088495575,"rho":-0.05056682718533815,"breakevenPct":0.9460865660865101},{"delta":0.9,"premium":28.04624060150377,"strike":85.99624060150377,"iv":0.9629977443609026,"gamma":0.011808646616541348,"theta":-0.0393312030075188,"vega":0.028314661654135334,"rho":-0.06346276996352478,"breakevenPct":0.6684950291395279}]},"raw":{"call":[{"delta":0.15,"premium":1.0754600860924814,"strike":79.90798278150369,"iv":0.9481887395136316,"gamma":0.015038734712708418,"theta":-0.06393454957726465,"vega":0.03814223112121921,"rho":0.00590773661748605,"breakevenPct":38.81289487075106},{"delta":0.2,"premium":1.167506714406181,"strike":70.49955237292127,"iv":0.7015995755645977,"gamma":0.024485142235646084,"theta":-0.057128405316664674,"vega":0.04577010691194202,"rho":0.008046848860785792,"breakevenPct":22.843776289556818},{"delta":0.25,"premium":1.2541144772553356,"strike":66.04427613723321,"iv":0.5662561143143697,"gamma":0.035152484568687734,"theta":-0.0527598184945918,"vega":0.051277398551340836,"rho":0.010309088348812319,"breakevenPct":15.355486140707143},{"delta":0.3,"premium":1.5324871134020617,"strike":64.02835051546391,"iv":0.5282506701030928,"gamma":0.03991819587628866,"theta":-0.05335180412371134,"vega":0.05483479381443299,"rho":0.012365067463623898,"breakevenPct":12.377164259283477},{"delta":0.35,"premium":1.8739819587628865,"strike":62.73969072164948,"iv":0.52049293814433,"gamma":0.042727474226804125,"theta":-0.05554252577319588,"vega":0.057798711340206185,"rho":0.01435049526196476,"breakevenPct":10.753638464882364},{"delta":0.4,"premium":2.2154768041237114,"strike":61.45103092783505,"iv":0.512735206185567,"gamma":0.04553675257731959,"theta":-0.05773324742268041,"vega":0.060762628865979385,"rho":0.016335923060305624,"breakevenPct":9.13011267048125},{"delta":0.45,"premium":2.556971649484536,"strike":60.16237113402062,"iv":0.5049774742268042,"gamma":0.04834603092783506,"theta":-0.05992396907216495,"vega":0.06372654639175258,"rho":0.018321350858646484,"breakevenPct":7.506586876080137},{"delta":0.5,"premium":3.059336356141797,"strike":59.09934047815334,"iv":0.5022166941467436,"gamma":0.047781327287716405,"theta":-0.05899311624072547,"vega":0.06269497114591921,"rho":0.020202858004665307,"breakevenPct":6.545555081068105},{"delta":0.55,"premium":3.5848928276999183,"strike":58.06883759274526,"iv":0.5001762984336356,"gamma":0.04673021434460016,"theta":-0.057612242374278644,"vega":0.061087386644682606,"rho":0.022069383454811617,"breakevenPct":5.680031574297519},{"delta":0.6,"premium":4.110449299258038,"strike":57.03833470733718,"iv":0.4981359027205276,"gamma":0.04567910140148392,"theta":-0.05623136850783182,"vega":0.059479802143446,"rho":0.023935908904957927,"breakevenPct":4.814508067526936},{"delta":0.65,"premium":4.636005770816158,"strike":56.0078318219291,"iv":0.4960955070074196,"gamma":0.044627988458367684,"theta":-0.05485049464138499,"vega":0.0578722176422094,"rho":0.025802434355104237,"breakevenPct":3.94898456075635},{"delta":0.7,"premium":5.179021879021879,"strike":54.96460746460747,"iv":0.4947278635778636,"gamma":0.04346338481338481,"theta":-0.05342425997425997,"vega":0.05616267696267697,"rho":0.02765644980172617,"breakevenPct":3.0915826939138475},{"delta":0.75,"premium":6.4981981981981995,"strike":53.35585585585586,"iv":0.5232671171171172,"gamma":0.0372536036036036,"theta":-0.04998153153153153,"vega":0.04992072072072072,"rho":0.028954338728037345,"breakevenPct":2.595224638419694},{"delta":0.8,"premium":7.817374517374519,"strike":51.74710424710425,"iv":0.5518063706563707,"gamma":0.031043822393822383,"theta":-0.04653880308880308,"vega":0.04367876447876447,"rho":0.03025222765434852,"breakevenPct":2.09886658292554},{"delta":0.85,"premium":9.136550836550837,"strike":50.138352638352636,"iv":0.5803456241956242,"gamma":0.02483404118404118,"theta":-0.04309607464607464,"vega":0.037436808236808235,"rho":0.03155011658065969,"breakevenPct":1.6025085274313873}],"put":[{"delta":0.1,"premium":1.1429891361306546,"strike":39.532609075376975,"iv":1.2674547869158417,"gamma":0.008513854445012172,"theta":-0.062262632368867005,"vega":0.02868888789620902,"rho":-0.00557993327513186,"breakevenPct":34.19674333348248},{"delta":0.15,"premium":1.1152462859838264,"strike":47.60837460017971,"iv":0.8037559433802,"gamma":0.019087441225359755,"theta":-0.052046701648367936,"vega":0.03786108978169275,"rho":-0.008011947579898922,"breakevenPct":20.30660213542016},{"delta":0.2,"premium":1.2311246200607904,"strike":51.27355623100304,"iv":0.6124152583586626,"gamma":0.02753860182370821,"theta":-0.04637914893617021,"vega":0.043839513677811554,"rho":-0.01051461821134429,"breakevenPct":14.222777492385589},{"delta":0.25,"premium":1.626261398176292,"strike":52.79331306990881,"iv":0.6037222492401215,"gamma":0.0316419452887538,"theta":-0.05148553191489362,"vega":0.0496145896656535,"rho":-0.013144125699559913,"breakevenPct":12.295077696721771},{"delta":0.3,"premium":2.021398176291793,"strike":54.31306990881459,"iv":0.5950292401215805,"gamma":0.03574528875379939,"theta":-0.05659191489361702,"vega":0.05538966565349544,"rho":-0.015773633187775537,"breakevenPct":10.367377901057953},{"delta":0.35,"premium":2.4763133208255157,"strike":55.64258911819887,"iv":0.5853166979362101,"gamma":0.038551031894934334,"theta":-0.05888714821763602,"vega":0.058796810506566606,"rho":-0.018433154246132368,"breakevenPct":8.868227978448145},{"delta":0.4,"premium":2.980534709193246,"strike":56.815196998123824,"iv":0.5747632270168855,"gamma":0.04028649155722327,"theta":-0.058863696060037524,"vega":0.06025084427767355,"rho":-0.021117431022926843,"breakevenPct":7.722553498576318},{"delta":0.45,"premium":3.4847560975609753,"strike":57.98780487804878,"iv":0.564209756097561,"gamma":0.042021951219512195,"theta":-0.05884024390243903,"vega":0.061704878048780484,"rho":-0.023801707799721315,"breakevenPct":6.576879018704492},{"delta":0.5,"premium":3.9889774859287046,"strike":59.16041275797373,"iv":0.5536562851782364,"gamma":0.04375741088180112,"theta":-0.05881679174484052,"vega":0.06315891181988742,"rho":-0.026485984576515784,"breakevenPct":5.431204538832666},{"delta":0.55,"premium":4.658695652173913,"strike":60.41159420289855,"iv":0.5505946086956522,"gamma":0.04420973913043478,"theta":-0.05842133333333333,"vega":0.06348382608695652,"rho":-0.02929082429455143,"breakevenPct":4.434524253128842},{"delta":0.6,"premium":5.745652173913042,"strike":61.86086956521739,"iv":0.5664206956521739,"gamma":0.04142713043478261,"theta":-0.057088,"vega":0.060962086956521735,"rho":-0.032399618470082416,"breakevenPct":3.813477217510554},{"delta":0.65,"premium":6.832608695652173,"strike":63.31014492753623,"iv":0.5822467826086957,"gamma":0.03864452173913044,"theta":-0.05575466666666667,"vega":0.05844034782608695,"rho":-0.035508412645613406,"breakevenPct":3.192430181892264},{"delta":0.7,"premium":7.919565217391302,"strike":64.75942028985507,"iv":0.5980728695652173,"gamma":0.035861913043478265,"theta":-0.054421333333333335,"vega":0.05591860869565218,"rho":-0.03861720682114439,"breakevenPct":2.571383146273975},{"delta":0.75,"premium":9.631763180639584,"strike":66.80207433016422,"iv":0.6131343128781331,"gamma":0.031723768366465,"theta":-0.049406482281763184,"vega":0.05056231633535004,"rho":-0.04221806136254135,"breakevenPct":2.004951749186445},{"delta":0.8,"premium":11.468409680207436,"strike":68.9628349178911,"iv":0.6280435609334486,"gamma":0.027315816767502152,"theta":-0.04365885911840967,"vega":0.044641832324978384,"rho":-0.04591685597676056,"breakevenPct":1.449391090703359},{"delta":0.85,"premium":14.512831858407083,"strike":72.30088495575221,"iv":0.6663539823008849,"gamma":0.021702654867256636,"theta":-0.03731061946902654,"vega":0.03738230088495575,"rho":-0.05056682718533815,"breakevenPct":0.9460865660865101},{"delta":0.9,"premium":28.04624060150377,"strike":85.99624060150377,"iv":0.9629977443609026,"gamma":0.011808646616541348,"theta":-0.0393312030075188,"vega":0.028314661654135334,"rho":-0.06346276996352478,"breakevenPct":0.6684950291395279}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}