{"symbol":"DXJ","url":"https://intraalpha.com/companies/DXJ","capturedAt":"2026-10-22T20:44:33.669Z","state":"ready","quote":{"symbol":"DXJ","last_price":59.02,"prev_close":60,"regular_close":59.02,"change":-0.98,"change_pct":-1.6333,"regular_change":-0.98,"regular_change_pct":-1.6333,"extended_change":0,"extended_change_pct":0,"bid":58.58,"ask":59.38,"bid_size":100,"ask_size":100,"volume":646596,"vwap":59.063791,"open":59.3,"high":59.435,"low":58.8781,"close":59.02,"trade_count":6385,"last_trade_at":"2026-10-22T20:10:00.003701299Z","last_quote_at":"2026-10-22T20:08:04.689924483Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:27.052705678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7100000000,"net_expense_ratio":0.0048,"portfolio_turnover":0.28,"dividend_yield":0.0198,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:33.114112+00:00"},"optionObservedAt":"2026-10-22T19:49:51.383Z","bars":[{"c":59.57,"h":60,"l":59.51,"n":14,"o":59.51,"t":"2026-10-15T11:00:00Z","v":1112,"vw":59.644},{"c":59.57,"h":59.57,"l":59.57,"n":8,"o":59.57,"t":"2026-10-15T11:15:00Z","v":561,"vw":59.57},{"c":59.54,"h":59.61,"l":59.5,"n":4,"o":59.61,"t":"2026-10-15T13:25:00Z","v":403,"vw":59.5375},{"c":59.255,"h":59.39,"l":59.23,"n":257,"o":59.23,"t":"2026-10-15T13:30:00Z","v":39031,"vw":59.256705},{"c":59.4072,"h":59.46,"l":59.2,"n":221,"o":59.3,"t":"2026-10-15T13:35:00Z","v":25805,"vw":59.325357},{"c":59.42,"h":59.53,"l":59.395,"n":79,"o":59.4,"t":"2026-10-15T13:40:00Z","v":9186,"vw":59.450132},{"c":59.335,"h":59.41,"l":59.31,"n":81,"o":59.41,"t":"2026-10-15T13:45:00Z","v":7348,"vw":59.354749},{"c":59.25,"h":59.33,"l":59.24,"n":88,"o":59.33,"t":"2026-10-15T13:50:00Z","v":5183,"vw":59.279863},{"c":59.23,"h":59.27,"l":59.2,"n":77,"o":59.25,"t":"2026-10-15T13:55:00Z","v":6359,"vw":59.248407},{"c":59.46,"h":59.46,"l":59.25,"n":80,"o":59.25,"t":"2026-10-15T14:00:00Z","v":4288,"vw":59.361261},{"c":59.51,"h":59.55,"l":59.44,"n":125,"o":59.44,"t":"2026-10-15T14:05:00Z","v":23693,"vw":59.50367},{"c":59.45,"h":59.5532,"l":59.44,"n":38,"o":59.53,"t":"2026-10-15T14:10:00Z","v":2393,"vw":59.496179},{"c":59.48,"h":59.5,"l":59.3785,"n":76,"o":59.43,"t":"2026-10-15T14:15:00Z","v":11218,"vw":59.482804},{"c":59.4817,"h":59.54,"l":59.47,"n":82,"o":59.48,"t":"2026-10-15T14:20:00Z","v":6764,"vw":59.490415},{"c":59.47,"h":59.51,"l":59.45,"n":91,"o":59.46,"t":"2026-10-15T14:25:00Z","v":3968,"vw":59.470797},{"c":59.56,"h":59.56,"l":59.444,"n":81,"o":59.48,"t":"2026-10-15T14:30:00Z","v":7065,"vw":59.461945},{"c":59.57,"h":59.57,"l":59.49,"n":90,"o":59.53,"t":"2026-10-15T14:35:00Z","v":7177,"vw":59.537752},{"c":59.59,"h":59.63,"l":59.56,"n":118,"o":59.58,"t":"2026-10-15T14:40:00Z","v":12762,"vw":59.58667},{"c":59.56,"h":59.58,"l":59.555,"n":54,"o":59.56,"t":"2026-10-15T14:45:00Z","v":6820,"vw":59.560914},{"c":59.63,"h":59.64,"l":59.5662,"n":64,"o":59.5662,"t":"2026-10-15T14:50:00Z","v":4699,"vw":59.614458},{"c":59.66,"h":59.66,"l":59.595,"n":69,"o":59.6237,"t":"2026-10-15T14:55:00Z","v":2882,"vw":59.626388},{"c":59.795,"h":59.795,"l":59.66,"n":121,"o":59.66,"t":"2026-10-15T15:00:00Z","v":14651,"vw":59.711566},{"c":59.725,"h":59.78,"l":59.725,"n":65,"o":59.77,"t":"2026-10-15T15:05:00Z","v":2431,"vw":59.753334},{"c":59.755,"h":59.76,"l":59.74,"n":44,"o":59.7454,"t":"2026-10-15T15:10:00Z","v":1611,"vw":59.746668},{"c":59.755,"h":59.81,"l":59.75,"n":57,"o":59.79,"t":"2026-10-15T15:15:00Z","v":5060,"vw":59.769521},{"c":59.74,"h":59.78,"l":59.73,"n":27,"o":59.76,"t":"2026-10-15T15:20:00Z","v":1252,"vw":59.7569},{"c":59.7105,"h":59.7105,"l":59.705,"n":24,"o":59.71,"t":"2026-10-15T15:25:00Z","v":633,"vw":59.708587},{"c":59.7,"h":59.705,"l":59.665,"n":17,"o":59.705,"t":"2026-10-15T15:30:00Z","v":956,"vw":59.691659},{"c":59.67,"h":59.73,"l":59.67,"n":44,"o":59.7,"t":"2026-10-15T15:35:00Z","v":3705,"vw":59.716542},{"c":59.7399,"h":59.7399,"l":59.715,"n":19,"o":59.715,"t":"2026-10-15T15:40:00Z","v":774,"vw":59.729352},{"c":59.7399,"h":59.7399,"l":59.725,"n":17,"o":59.725,"t":"2026-10-15T15:45:00Z","v":1444,"vw":59.728256},{"c":59.66,"h":59.74,"l":59.66,"n":72,"o":59.74,"t":"2026-10-15T15:50:00Z","v":3914,"vw":59.724301},{"c":59.7087,"h":59.73,"l":59.64,"n":60,"o":59.66,"t":"2026-10-15T15:55:00Z","v":4663,"vw":59.673588},{"c":59.67,"h":59.68,"l":59.67,"n":15,"o":59.68,"t":"2026-10-15T16:00:00Z","v":336,"vw":59.675},{"c":59.6476,"h":59.6476,"l":59.62,"n":48,"o":59.63,"t":"2026-10-15T16:10:00Z","v":2278,"vw":59.628215},{"c":59.61,"h":59.6599,"l":59.61,"n":15,"o":59.6599,"t":"2026-10-15T16:20:00Z","v":984,"vw":59.630029},{"c":59.66,"h":59.66,"l":59.58,"n":29,"o":59.625,"t":"2026-10-15T16:25:00Z","v":3143,"vw":59.625812},{"c":59.66,"h":59.66,"l":59.6599,"n":17,"o":59.6599,"t":"2026-10-15T16:30:00Z","v":1305,"vw":59.659932},{"c":59.66,"h":59.72,"l":59.66,"n":24,"o":59.67,"t":"2026-10-15T16:35:00Z","v":795,"vw":59.693902},{"c":59.635,"h":59.7,"l":59.635,"n":15,"o":59.7,"t":"2026-10-15T16:40:00Z","v":432,"vw":59.667178},{"c":59.69,"h":59.69,"l":59.69,"n":12,"o":59.69,"t":"2026-10-15T16:45:00Z","v":398,"vw":59.69},{"c":59.665,"h":59.665,"l":59.665,"n":2,"o":59.665,"t":"2026-10-15T16:50:00Z","v":279,"vw":59.665},{"c":59.7,"h":59.7,"l":59.68,"n":18,"o":59.69,"t":"2026-10-15T16:55:00Z","v":639,"vw":59.69042},{"c":59.73,"h":59.74,"l":59.7,"n":26,"o":59.7,"t":"2026-10-15T17:00:00Z","v":1272,"vw":59.711111},{"c":59.74,"h":59.745,"l":59.715,"n":22,"o":59.74,"t":"2026-10-15T17:05:00Z","v":2939,"vw":59.737417},{"c":59.7201,"h":59.7699,"l":59.72,"n":21,"o":59.725,"t":"2026-10-15T17:10:00Z","v":2351,"vw":59.732441},{"c":59.7599,"h":59.7599,"l":59.73,"n":11,"o":59.73,"t":"2026-10-15T17:15:00Z","v":5894,"vw":59.733105},{"c":59.76,"h":59.76,"l":59.72,"n":24,"o":59.72,"t":"2026-10-15T17:20:00Z","v":1543,"vw":59.734276},{"c":59.77,"h":59.77,"l":59.75,"n":19,"o":59.7529,"t":"2026-10-15T17:25:00Z","v":819,"vw":59.759862},{"c":59.76,"h":59.7699,"l":59.76,"n":19,"o":59.7699,"t":"2026-10-15T17:30:00Z","v":1221,"vw":59.767975},{"c":59.78,"h":59.78,"l":59.77,"n":13,"o":59.77,"t":"2026-10-15T17:35:00Z","v":1253,"vw":59.77088},{"c":59.83,"h":59.84,"l":59.79,"n":41,"o":59.79,"t":"2026-10-15T17:40:00Z","v":2163,"vw":59.822663},{"c":59.81,"h":59.8499,"l":59.81,"n":11,"o":59.8499,"t":"2026-10-15T17:45:00Z","v":1087,"vw":59.835234},{"c":59.81,"h":59.81,"l":59.775,"n":46,"o":59.785,"t":"2026-10-15T17:50:00Z","v":5186,"vw":59.79573},{"c":59.81,"h":59.82,"l":59.79,"n":26,"o":59.81,"t":"2026-10-15T17:55:00Z","v":4772,"vw":59.797147},{"c":59.76,"h":59.78,"l":59.76,"n":21,"o":59.78,"t":"2026-10-15T18:00:00Z","v":900,"vw":59.763333},{"c":59.72,"h":59.78,"l":59.72,"n":32,"o":59.78,"t":"2026-10-15T18:05:00Z","v":3088,"vw":59.732967},{"c":59.69,"h":59.72,"l":59.69,"n":15,"o":59.715,"t":"2026-10-15T18:10:00Z","v":1346,"vw":59.709198},{"c":59.7229,"h":59.7229,"l":59.685,"n":24,"o":59.7043,"t":"2026-10-15T18:15:00Z","v":2586,"vw":59.693942},{"c":59.692,"h":59.692,"l":59.655,"n":9,"o":59.69,"t":"2026-10-15T18:20:00Z","v":755,"vw":59.681385},{"c":59.675353,"h":59.71,"l":59.665,"n":21,"o":59.71,"t":"2026-10-15T18:25:00Z","v":827,"vw":59.682661},{"c":59.695,"h":59.695,"l":59.6905,"n":3,"o":59.6905,"t":"2026-10-15T18:30:00Z","v":403,"vw":59.691843},{"c":59.72,"h":59.72,"l":59.715,"n":16,"o":59.72,"t":"2026-10-15T18:35:00Z","v":686,"vw":59.71875},{"c":59.725,"h":59.75,"l":59.705,"n":54,"o":59.75,"t":"2026-10-15T18:40:00Z","v":2656,"vw":59.725161},{"c":59.745,"h":59.75,"l":59.71,"n":21,"o":59.75,"t":"2026-10-15T18:45:00Z","v":1526,"vw":59.728562},{"c":59.75,"h":59.75,"l":59.75,"n":14,"o":59.75,"t":"2026-10-15T18:50:00Z","v":790,"vw":59.75},{"c":59.76,"h":59.76,"l":59.74,"n":11,"o":59.74,"t":"2026-10-15T18:55:00Z","v":1663,"vw":59.75273},{"c":59.815,"h":59.82,"l":59.76,"n":31,"o":59.76,"t":"2026-10-15T19:00:00Z","v":3431,"vw":59.805648},{"c":59.8051,"h":59.815,"l":59.78,"n":24,"o":59.815,"t":"2026-10-15T19:05:00Z","v":3357,"vw":59.809202},{"c":59.8177,"h":59.83,"l":59.805,"n":15,"o":59.8095,"t":"2026-10-15T19:10:00Z","v":1251,"vw":59.816097},{"c":59.84,"h":59.89,"l":59.83,"n":58,"o":59.83,"t":"2026-10-15T19:15:00Z","v":11208,"vw":59.853077},{"c":59.84,"h":59.876,"l":59.84,"n":21,"o":59.876,"t":"2026-10-15T19:20:00Z","v":928,"vw":59.846},{"c":59.8299,"h":59.86,"l":59.82,"n":38,"o":59.86,"t":"2026-10-15T19:25:00Z","v":2859,"vw":59.832348},{"c":59.84,"h":59.84,"l":59.7801,"n":50,"o":59.8,"t":"2026-10-15T19:30:00Z","v":17960,"vw":59.808945},{"c":59.815,"h":59.83,"l":59.795,"n":68,"o":59.795,"t":"2026-10-15T19:35:00Z","v":5790,"vw":59.803118},{"c":59.79,"h":59.82,"l":59.79,"n":85,"o":59.8,"t":"2026-10-15T19:40:00Z","v":3447,"vw":59.802849},{"c":59.8051,"h":59.825,"l":59.805,"n":18,"o":59.805,"t":"2026-10-15T19:45:00Z","v":2323,"vw":59.806757},{"c":59.81,"h":59.84,"l":59.805,"n":56,"o":59.8051,"t":"2026-10-15T19:50:00Z","v":30833,"vw":59.837473},{"c":59.81,"h":59.88,"l":59.8,"n":133,"o":59.84,"t":"2026-10-15T19:55:00Z","v":6284,"vw":59.836741},{"c":59.83,"h":59.83,"l":59.83,"n":10,"o":59.83,"t":"2026-10-15T20:00:00Z","v":5387,"vw":59.83},{"c":59.75,"h":59.75,"l":59.75,"n":2,"o":59.75,"t":"2026-10-15T20:05:00Z","v":503,"vw":59.75},{"c":59.83,"h":59.83,"l":59.83,"n":1,"o":59.83,"t":"2026-10-15T22:10:00Z","v":250,"vw":59.83},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-16T08:15:00Z","v":800,"vw":60.01},{"c":60.5,"h":60.56,"l":60.44,"n":180,"o":60.47,"t":"2026-10-16T13:30:00Z","v":18350,"vw":60.481353},{"c":60.58,"h":60.58,"l":60.42,"n":59,"o":60.46,"t":"2026-10-16T13:35:00Z","v":6397,"vw":60.51654},{"c":60.52,"h":60.6,"l":60.48,"n":100,"o":60.59,"t":"2026-10-16T13:40:00Z","v":7571,"vw":60.530029},{"c":60.36,"h":60.53,"l":60.36,"n":142,"o":60.53,"t":"2026-10-16T13:45:00Z","v":19573,"vw":60.461466},{"c":60.35,"h":60.36,"l":60.32,"n":54,"o":60.36,"t":"2026-10-16T13:50:00Z","v":2741,"vw":60.349843},{"c":60.36,"h":60.425,"l":60.36,"n":16,"o":60.415,"t":"2026-10-16T13:55:00Z","v":1344,"vw":60.39635},{"c":60.2901,"h":60.3825,"l":60.2901,"n":41,"o":60.36,"t":"2026-10-16T14:00:00Z","v":3899,"vw":60.346925},{"c":60.295,"h":60.33,"l":60.29,"n":39,"o":60.32,"t":"2026-10-16T14:05:00Z","v":2393,"vw":60.313825},{"c":60.314,"h":60.32,"l":60.267,"n":58,"o":60.3096,"t":"2026-10-16T14:10:00Z","v":5366,"vw":60.305707},{"c":60.32,"h":60.372,"l":60.31,"n":31,"o":60.3461,"t":"2026-10-16T14:15:00Z","v":4066,"vw":60.341311},{"c":60.32,"h":60.35,"l":60.26,"n":89,"o":60.34,"t":"2026-10-16T14:20:00Z","v":30234,"vw":60.318886},{"c":60.29,"h":60.325,"l":60.29,"n":33,"o":60.295,"t":"2026-10-16T14:25:00Z","v":5253,"vw":60.319702},{"c":60.32,"h":60.3601,"l":60.315,"n":37,"o":60.328,"t":"2026-10-16T14:30:00Z","v":2390,"vw":60.340414},{"c":60.385,"h":60.4399,"l":60.385,"n":50,"o":60.4399,"t":"2026-10-16T14:35:00Z","v":2388,"vw":60.413927},{"c":60.4057,"h":60.4057,"l":60.33,"n":24,"o":60.3825,"t":"2026-10-16T14:40:00Z","v":3245,"vw":60.383863},{"c":60.38,"h":60.4067,"l":60.33,"n":21,"o":60.4067,"t":"2026-10-16T14:45:00Z","v":3972,"vw":60.391514},{"c":60.43,"h":60.435,"l":60.39,"n":12,"o":60.43,"t":"2026-10-16T14:50:00Z","v":1529,"vw":60.4175},{"c":60.44,"h":60.45,"l":60.42,"n":14,"o":60.42,"t":"2026-10-16T14:55:00Z","v":1305,"vw":60.44},{"c":60.405,"h":60.445,"l":60.4,"n":37,"o":60.445,"t":"2026-10-16T15:00:00Z","v":2833,"vw":60.408859},{"c":60.37,"h":60.42,"l":60.37,"n":66,"o":60.42,"t":"2026-10-16T15:05:00Z","v":3632,"vw":60.393897},{"c":60.295,"h":60.365,"l":60.26,"n":83,"o":60.36,"t":"2026-10-16T15:10:00Z","v":15643,"vw":60.331545},{"c":60.33,"h":60.36,"l":60.305,"n":54,"o":60.33,"t":"2026-10-16T15:15:00Z","v":4793,"vw":60.336486},{"c":60.27,"h":60.33,"l":60.21,"n":57,"o":60.3077,"t":"2026-10-16T15:20:00Z","v":3924,"vw":60.278629},{"c":60.245,"h":60.29,"l":60.22,"n":25,"o":60.29,"t":"2026-10-16T15:25:00Z","v":4310,"vw":60.234627},{"c":60.24,"h":60.25,"l":60.24,"n":9,"o":60.25,"t":"2026-10-16T15:30:00Z","v":720,"vw":60.246951},{"c":60.275,"h":60.29,"l":60.245,"n":26,"o":60.245,"t":"2026-10-16T15:35:00Z","v":1430,"vw":60.268019},{"c":60.22,"h":60.31,"l":60.215,"n":58,"o":60.3,"t":"2026-10-16T15:40:00Z","v":3843,"vw":60.273915},{"c":60.2,"h":60.28,"l":60.2,"n":50,"o":60.25,"t":"2026-10-16T15:45:00Z","v":10332,"vw":60.266974},{"c":60.19,"h":60.21,"l":60.18,"n":69,"o":60.205,"t":"2026-10-16T15:50:00Z","v":7025,"vw":60.200551},{"c":60.14,"h":60.17,"l":60.12,"n":49,"o":60.165,"t":"2026-10-16T15:55:00Z","v":2363,"vw":60.153164},{"c":60.09,"h":60.11,"l":60.0301,"n":55,"o":60.1015,"t":"2026-10-16T16:00:00Z","v":5021,"vw":60.096024},{"c":60.08,"h":60.105,"l":60.08,"n":18,"o":60.1,"t":"2026-10-16T16:05:00Z","v":1612,"vw":60.0988},{"c":60.1,"h":60.105,"l":60.085,"n":18,"o":60.085,"t":"2026-10-16T16:10:00Z","v":1256,"vw":60.097527},{"c":60.11,"h":60.16,"l":60.1,"n":56,"o":60.16,"t":"2026-10-16T16:15:00Z","v":7818,"vw":60.122926},{"c":60.15,"h":60.16,"l":60.105,"n":25,"o":60.105,"t":"2026-10-16T16:20:00Z","v":1783,"vw":60.134526},{"c":60.13,"h":60.147,"l":60.1102,"n":35,"o":60.13,"t":"2026-10-16T16:25:00Z","v":3728,"vw":60.134734},{"c":60.05,"h":60.11,"l":60.05,"n":43,"o":60.11,"t":"2026-10-16T16:30:00Z","v":2359,"vw":60.083703},{"c":60.08,"h":60.1,"l":60.01,"n":38,"o":60.06,"t":"2026-10-16T16:35:00Z","v":3980,"vw":60.069694},{"c":60.07,"h":60.08,"l":60.04,"n":20,"o":60.07,"t":"2026-10-16T16:40:00Z","v":945,"vw":60.065792},{"c":60.04,"h":60.09,"l":60.04,"n":24,"o":60.09,"t":"2026-10-16T16:45:00Z","v":1192,"vw":60.078978},{"c":60.05,"h":60.05,"l":60.03,"n":42,"o":60.0301,"t":"2026-10-16T16:50:00Z","v":1883,"vw":60.038149},{"c":60.03,"h":60.03,"l":60.03,"n":5,"o":60.03,"t":"2026-10-16T16:55:00Z","v":164,"vw":60.03},{"c":59.96,"h":60.05,"l":59.935,"n":94,"o":60.05,"t":"2026-10-16T17:00:00Z","v":5147,"vw":59.999479},{"c":59.8826,"h":59.965,"l":59.8826,"n":31,"o":59.96,"t":"2026-10-16T17:05:00Z","v":2393,"vw":59.911015},{"c":59.87,"h":59.935,"l":59.8564,"n":67,"o":59.895,"t":"2026-10-16T17:10:00Z","v":5541,"vw":59.881267},{"c":59.825,"h":59.85,"l":59.785,"n":75,"o":59.85,"t":"2026-10-16T17:15:00Z","v":4897,"vw":59.817119},{"c":59.82,"h":59.8299,"l":59.76,"n":46,"o":59.815,"t":"2026-10-16T17:20:00Z","v":3747,"vw":59.794598},{"c":59.895,"h":59.895,"l":59.8,"n":32,"o":59.805,"t":"2026-10-16T17:25:00Z","v":4900,"vw":59.814122},{"c":59.9,"h":59.9,"l":59.84,"n":21,"o":59.84,"t":"2026-10-16T17:30:00Z","v":1114,"vw":59.86422},{"c":59.89,"h":59.93,"l":59.89,"n":23,"o":59.92,"t":"2026-10-16T17:35:00Z","v":785,"vw":59.911795},{"c":60.015,"h":60.015,"l":59.865,"n":37,"o":59.865,"t":"2026-10-16T17:40:00Z","v":3293,"vw":59.967988},{"c":59.925,"h":59.99,"l":59.925,"n":17,"o":59.99,"t":"2026-10-16T17:45:00Z","v":1217,"vw":59.946782},{"c":59.86,"h":59.9,"l":59.86,"n":51,"o":59.9,"t":"2026-10-16T17:50:00Z","v":4557,"vw":59.888995},{"c":59.8702,"h":59.8702,"l":59.8,"n":24,"o":59.83,"t":"2026-10-16T17:55:00Z","v":886,"vw":59.83204},{"c":59.77,"h":59.84,"l":59.77,"n":45,"o":59.84,"t":"2026-10-16T18:00:00Z","v":2924,"vw":59.799216},{"c":59.81,"h":59.81,"l":59.77,"n":24,"o":59.78,"t":"2026-10-16T18:05:00Z","v":1626,"vw":59.785044},{"c":59.81,"h":59.83,"l":59.81,"n":22,"o":59.81,"t":"2026-10-16T18:10:00Z","v":1457,"vw":59.82182},{"c":59.75,"h":59.775,"l":59.75,"n":19,"o":59.775,"t":"2026-10-16T18:15:00Z","v":792,"vw":59.769787},{"c":59.7001,"h":59.77,"l":59.7001,"n":51,"o":59.751,"t":"2026-10-16T18:20:00Z","v":5279,"vw":59.740556},{"c":59.78,"h":59.78,"l":59.73,"n":29,"o":59.73,"t":"2026-10-16T18:25:00Z","v":1204,"vw":59.755047},{"c":59.79,"h":59.79,"l":59.71,"n":27,"o":59.751,"t":"2026-10-16T18:30:00Z","v":2281,"vw":59.745452},{"c":59.8,"h":59.81,"l":59.76,"n":32,"o":59.77,"t":"2026-10-16T18:35:00Z","v":13912,"vw":59.800926},{"c":59.78,"h":59.83,"l":59.74,"n":67,"o":59.81,"t":"2026-10-16T18:40:00Z","v":5056,"vw":59.79694},{"c":59.78,"h":59.815,"l":59.775,"n":27,"o":59.78,"t":"2026-10-16T18:45:00Z","v":2301,"vw":59.787055},{"c":59.74,"h":59.77,"l":59.695,"n":66,"o":59.77,"t":"2026-10-16T18:50:00Z","v":3963,"vw":59.722498},{"c":59.73,"h":59.73,"l":59.71,"n":32,"o":59.71,"t":"2026-10-16T18:55:00Z","v":1629,"vw":59.717225},{"c":59.7,"h":59.73,"l":59.7,"n":50,"o":59.73,"t":"2026-10-16T19:00:00Z","v":4295,"vw":59.713589},{"c":59.7,"h":59.72,"l":59.62,"n":92,"o":59.7,"t":"2026-10-16T19:05:00Z","v":10398,"vw":59.690388},{"c":59.78,"h":59.78,"l":59.61,"n":70,"o":59.655,"t":"2026-10-16T19:10:00Z","v":7656,"vw":59.680354},{"c":59.73,"h":59.805,"l":59.73,"n":63,"o":59.79,"t":"2026-10-16T19:15:00Z","v":6332,"vw":59.792431},{"c":59.79,"h":59.8,"l":59.75,"n":78,"o":59.75,"t":"2026-10-16T19:20:00Z","v":7417,"vw":59.782426},{"c":59.82,"h":59.82,"l":59.76,"n":70,"o":59.7996,"t":"2026-10-16T19:25:00Z","v":7357,"vw":59.783978},{"c":59.76,"h":59.83,"l":59.72,"n":90,"o":59.83,"t":"2026-10-16T19:30:00Z","v":9087,"vw":59.788856},{"c":59.775,"h":59.78,"l":59.74,"n":71,"o":59.775,"t":"2026-10-16T19:35:00Z","v":9537,"vw":59.760279},{"c":59.68,"h":59.76,"l":59.665,"n":61,"o":59.76,"t":"2026-10-16T19:40:00Z","v":3914,"vw":59.723352},{"c":59.73,"h":59.77,"l":59.68,"n":50,"o":59.69,"t":"2026-10-16T19:45:00Z","v":4612,"vw":59.713813},{"c":59.7626,"h":59.7626,"l":59.73,"n":36,"o":59.73,"t":"2026-10-16T19:50:00Z","v":899,"vw":59.745588},{"c":59.79,"h":59.855,"l":59.735,"n":123,"o":59.735,"t":"2026-10-16T19:55:00Z","v":8117,"vw":59.810992},{"c":59.8,"h":59.8,"l":59.8,"n":8,"o":59.8,"t":"2026-10-16T20:00:00Z","v":973,"vw":59.8},{"c":60.371,"h":60.371,"l":60.371,"n":1,"o":60.371,"t":"2026-10-19T13:10:00Z","v":325,"vw":60.371},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-19T13:15:00Z","v":450,"vw":60},{"c":60.065,"h":60.08,"l":60.015,"n":266,"o":60.06,"t":"2026-10-19T13:30:00Z","v":21213,"vw":60.060215},{"c":60.05,"h":60.1,"l":60.01,"n":117,"o":60.06,"t":"2026-10-19T13:35:00Z","v":15163,"vw":60.054112},{"c":60.09,"h":60.16,"l":60.03,"n":89,"o":60.04,"t":"2026-10-19T13:40:00Z","v":14014,"vw":60.094222},{"c":60.05,"h":60.11,"l":60.03,"n":130,"o":60.11,"t":"2026-10-19T13:45:00Z","v":24598,"vw":60.087838},{"c":60.04,"h":60.065,"l":60.015,"n":41,"o":60.03,"t":"2026-10-19T13:50:00Z","v":1713,"vw":60.033421},{"c":60.025,"h":60.11,"l":60.025,"n":69,"o":60.05,"t":"2026-10-19T13:55:00Z","v":21105,"vw":60.092454},{"c":60.01,"h":60.0669,"l":60,"n":121,"o":60.0669,"t":"2026-10-19T14:00:00Z","v":23160,"vw":60.018804},{"c":60.075,"h":60.1,"l":60.01,"n":61,"o":60.01,"t":"2026-10-19T14:05:00Z","v":3926,"vw":60.071956},{"c":60.1,"h":60.12,"l":60.08,"n":28,"o":60.1,"t":"2026-10-19T14:10:00Z","v":2478,"vw":60.0984},{"c":60.21,"h":60.23,"l":60.144,"n":66,"o":60.144,"t":"2026-10-19T14:15:00Z","v":7834,"vw":60.1942},{"c":60.17,"h":60.22,"l":60.17,"n":98,"o":60.205,"t":"2026-10-19T14:20:00Z","v":17197,"vw":60.181839},{"c":60.12,"h":60.15,"l":60.12,"n":42,"o":60.15,"t":"2026-10-19T14:25:00Z","v":2206,"vw":60.132688},{"c":60.02,"h":60.12,"l":60.02,"n":97,"o":60.12,"t":"2026-10-19T14:30:00Z","v":25541,"vw":60.091461},{"c":60.01,"h":60.065,"l":60,"n":77,"o":60.065,"t":"2026-10-19T14:35:00Z","v":10274,"vw":60.014391},{"c":60.005,"h":60.045,"l":60,"n":77,"o":60.02,"t":"2026-10-19T14:40:00Z","v":8293,"vw":60.01397},{"c":60.02,"h":60.06,"l":60.015,"n":66,"o":60.015,"t":"2026-10-19T14:45:00Z","v":6640,"vw":60.034022},{"c":59.99,"h":60.02,"l":59.99,"n":63,"o":60.02,"t":"2026-10-19T14:50:00Z","v":7463,"vw":60.002958},{"c":60.035,"h":60.125,"l":60.02,"n":31,"o":60.025,"t":"2026-10-19T14:55:00Z","v":4947,"vw":60.073984},{"c":60.09,"h":60.09,"l":60.05,"n":71,"o":60.05,"t":"2026-10-19T15:00:00Z","v":8079,"vw":60.055883},{"c":60.12,"h":60.12,"l":60.09,"n":60,"o":60.09,"t":"2026-10-19T15:05:00Z","v":14935,"vw":60.097533},{"c":60.121,"h":60.165,"l":60.09,"n":78,"o":60.095,"t":"2026-10-19T15:10:00Z","v":5743,"vw":60.111465},{"c":60.18,"h":60.18,"l":60.13,"n":100,"o":60.145,"t":"2026-10-19T15:15:00Z","v":21064,"vw":60.141641},{"c":60.2,"h":60.2,"l":60.16,"n":52,"o":60.19,"t":"2026-10-19T15:20:00Z","v":6185,"vw":60.186669},{"c":60.2,"h":60.22,"l":60.16,"n":174,"o":60.19,"t":"2026-10-19T15:25:00Z","v":24711,"vw":60.19866},{"c":60.15,"h":60.23,"l":60.09,"n":101,"o":60.23,"t":"2026-10-19T15:30:00Z","v":16773,"vw":60.128414},{"c":60.23,"h":60.23,"l":60.2,"n":45,"o":60.23,"t":"2026-10-19T15:35:00Z","v":9213,"vw":60.204257},{"c":60.19,"h":60.215,"l":60.17,"n":44,"o":60.2,"t":"2026-10-19T15:40:00Z","v":9416,"vw":60.20181},{"c":60.19,"h":60.19,"l":60.16,"n":36,"o":60.18,"t":"2026-10-19T15:45:00Z","v":3635,"vw":60.177701},{"c":60.22,"h":60.22,"l":60.175,"n":47,"o":60.21,"t":"2026-10-19T15:50:00Z","v":4634,"vw":60.201711},{"c":60.165,"h":60.23,"l":60.16,"n":109,"o":60.16,"t":"2026-10-19T15:55:00Z","v":42927,"vw":60.171519},{"c":60.11,"h":60.14,"l":60.05,"n":62,"o":60.14,"t":"2026-10-19T16:00:00Z","v":4648,"vw":60.092734},{"c":60.07,"h":60.123,"l":60.03,"n":46,"o":60.123,"t":"2026-10-19T16:05:00Z","v":2670,"vw":60.074753},{"c":60.08,"h":60.0875,"l":60.06,"n":69,"o":60.06,"t":"2026-10-19T16:10:00Z","v":7810,"vw":60.079467},{"c":60.09,"h":60.13,"l":60.09,"n":31,"o":60.09,"t":"2026-10-19T16:15:00Z","v":2005,"vw":60.104464},{"c":60.07,"h":60.08,"l":60.05,"n":45,"o":60.08,"t":"2026-10-19T16:20:00Z","v":3585,"vw":60.057562},{"c":60.1,"h":60.1,"l":60.065,"n":9,"o":60.065,"t":"2026-10-19T16:25:00Z","v":910,"vw":60.085622},{"c":60.03,"h":60.065,"l":60.01,"n":94,"o":60.05,"t":"2026-10-19T16:30:00Z","v":50810,"vw":60.039131},{"c":60.005,"h":60.02,"l":60,"n":64,"o":60.02,"t":"2026-10-19T16:35:00Z","v":5864,"vw":60.000862},{"c":59.9901,"h":60.025,"l":59.99,"n":34,"o":60.02,"t":"2026-10-19T16:40:00Z","v":8016,"vw":60.000258},{"c":59.955,"h":60.02,"l":59.94,"n":114,"o":60.0098,"t":"2026-10-19T16:45:00Z","v":23553,"vw":59.993833},{"c":59.94,"h":59.975,"l":59.94,"n":23,"o":59.965,"t":"2026-10-19T16:50:00Z","v":3534,"vw":59.944532},{"c":59.94,"h":59.94,"l":59.94,"n":35,"o":59.94,"t":"2026-10-19T16:55:00Z","v":3831,"vw":59.94},{"c":59.94,"h":59.966,"l":59.94,"n":22,"o":59.965,"t":"2026-10-19T17:00:00Z","v":1638,"vw":59.949153},{"c":59.91,"h":59.97,"l":59.91,"n":68,"o":59.97,"t":"2026-10-19T17:05:00Z","v":5372,"vw":59.933677},{"c":59.94,"h":59.94,"l":59.91,"n":48,"o":59.91,"t":"2026-10-19T17:10:00Z","v":2235,"vw":59.912245},{"c":59.955,"h":59.955,"l":59.935,"n":12,"o":59.935,"t":"2026-10-19T17:15:00Z","v":584,"vw":59.939228},{"c":59.945,"h":59.945,"l":59.91,"n":40,"o":59.935,"t":"2026-10-19T17:20:00Z","v":10444,"vw":59.913883},{"c":59.95,"h":59.9895,"l":59.93,"n":47,"o":59.945,"t":"2026-10-19T17:25:00Z","v":5613,"vw":59.962583},{"c":59.94,"h":59.95,"l":59.94,"n":31,"o":59.94,"t":"2026-10-19T17:30:00Z","v":4882,"vw":59.945647},{"c":59.945,"h":59.945,"l":59.91,"n":65,"o":59.945,"t":"2026-10-19T17:35:00Z","v":12528,"vw":59.932931},{"c":59.95,"h":59.95,"l":59.93,"n":26,"o":59.945,"t":"2026-10-19T17:40:00Z","v":3385,"vw":59.9384},{"c":59.9,"h":59.9598,"l":59.89,"n":57,"o":59.94,"t":"2026-10-19T17:45:00Z","v":8752,"vw":59.921434},{"c":59.94,"h":59.94,"l":59.91,"n":43,"o":59.91,"t":"2026-10-19T17:50:00Z","v":6353,"vw":59.920055},{"c":59.92,"h":59.925,"l":59.9,"n":111,"o":59.925,"t":"2026-10-19T17:55:00Z","v":3867,"vw":59.911506},{"c":59.9,"h":59.975,"l":59.9,"n":73,"o":59.95,"t":"2026-10-19T18:00:00Z","v":10629,"vw":59.923553},{"c":59.95,"h":59.96,"l":59.935,"n":34,"o":59.935,"t":"2026-10-19T18:05:00Z","v":1492,"vw":59.942722},{"c":59.965,"h":59.985,"l":59.95,"n":21,"o":59.96,"t":"2026-10-19T18:10:00Z","v":997,"vw":59.96174},{"c":59.97,"h":59.98,"l":59.965,"n":35,"o":59.965,"t":"2026-10-19T18:15:00Z","v":1644,"vw":59.970562},{"c":59.955,"h":59.975,"l":59.95,"n":64,"o":59.974,"t":"2026-10-19T18:20:00Z","v":11951,"vw":59.958112},{"c":59.95,"h":59.9599,"l":59.935,"n":45,"o":59.955,"t":"2026-10-19T18:25:00Z","v":4973,"vw":59.942463},{"c":59.935,"h":59.96,"l":59.915,"n":25,"o":59.959,"t":"2026-10-19T18:30:00Z","v":6572,"vw":59.951646},{"c":59.96,"h":59.96,"l":59.92,"n":42,"o":59.93,"t":"2026-10-19T18:35:00Z","v":3184,"vw":59.930057},{"c":59.9999,"h":60,"l":59.95,"n":61,"o":59.96,"t":"2026-10-19T18:40:00Z","v":11159,"vw":59.971873},{"c":59.96,"h":60,"l":59.96,"n":30,"o":59.98,"t":"2026-10-19T18:45:00Z","v":6162,"vw":59.963693},{"c":59.96,"h":59.985,"l":59.96,"n":62,"o":59.96,"t":"2026-10-19T18:50:00Z","v":9420,"vw":59.964669},{"c":59.975,"h":59.99,"l":59.965,"n":24,"o":59.965,"t":"2026-10-19T18:55:00Z","v":3007,"vw":59.970342},{"c":59.975,"h":60.01,"l":59.95,"n":20,"o":59.985,"t":"2026-10-19T19:00:00Z","v":2046,"vw":59.976736},{"c":59.89,"h":59.99,"l":59.89,"n":104,"o":59.99,"t":"2026-10-19T19:05:00Z","v":15332,"vw":59.941595},{"c":59.9597,"h":59.9597,"l":59.9,"n":57,"o":59.9,"t":"2026-10-19T19:10:00Z","v":5377,"vw":59.930389},{"c":59.975,"h":59.975,"l":59.945,"n":67,"o":59.945,"t":"2026-10-19T19:15:00Z","v":4354,"vw":59.96299},{"c":60,"h":60,"l":59.98,"n":73,"o":59.98,"t":"2026-10-19T19:20:00Z","v":11951,"vw":59.982122},{"c":59.98,"h":60.04,"l":59.98,"n":97,"o":60.02,"t":"2026-10-19T19:25:00Z","v":11081,"vw":60.003825},{"c":60,"h":60.015,"l":59.9801,"n":50,"o":59.995,"t":"2026-10-19T19:30:00Z","v":5643,"vw":59.991322},{"c":59.99,"h":60,"l":59.97,"n":119,"o":59.98,"t":"2026-10-19T19:35:00Z","v":4456,"vw":59.981124},{"c":59.965,"h":59.9887,"l":59.94,"n":62,"o":59.96,"t":"2026-10-19T19:40:00Z","v":4890,"vw":59.953843},{"c":59.96,"h":59.97,"l":59.94,"n":60,"o":59.97,"t":"2026-10-19T19:45:00Z","v":4958,"vw":59.954633},{"c":59.9,"h":59.94,"l":59.85,"n":138,"o":59.94,"t":"2026-10-19T19:50:00Z","v":6915,"vw":59.881129},{"c":59.86,"h":59.92,"l":59.85,"n":150,"o":59.9,"t":"2026-10-19T19:55:00Z","v":7307,"vw":59.873882},{"c":59.86,"h":59.86,"l":59.86,"n":12,"o":59.86,"t":"2026-10-19T20:00:00Z","v":84287,"vw":59.86},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-20T11:20:00Z","v":113,"vw":58.5},{"c":58.84,"h":59.86,"l":58.84,"n":2,"o":59.86,"t":"2026-10-20T13:10:00Z","v":1345,"vw":59.344312},{"c":59.43,"h":59.47,"l":59.395,"n":147,"o":59.44,"t":"2026-10-20T13:30:00Z","v":15018,"vw":59.438094},{"c":59.56,"h":59.56,"l":59.445,"n":38,"o":59.445,"t":"2026-10-20T13:35:00Z","v":2866,"vw":59.528732},{"c":59.45,"h":59.56,"l":59.45,"n":84,"o":59.52,"t":"2026-10-20T13:40:00Z","v":9231,"vw":59.501437},{"c":59.53,"h":59.55,"l":59.44,"n":40,"o":59.485,"t":"2026-10-20T13:45:00Z","v":6916,"vw":59.512924},{"c":59.61,"h":59.6299,"l":59.5,"n":101,"o":59.57,"t":"2026-10-20T13:50:00Z","v":8050,"vw":59.572576},{"c":59.675,"h":59.675,"l":59.5677,"n":71,"o":59.58,"t":"2026-10-20T13:55:00Z","v":4948,"vw":59.640348},{"c":59.7025,"h":59.7025,"l":59.66,"n":89,"o":59.66,"t":"2026-10-20T14:00:00Z","v":8026,"vw":59.67203},{"c":59.76,"h":59.78,"l":59.69,"n":72,"o":59.69,"t":"2026-10-20T14:05:00Z","v":6788,"vw":59.742263},{"c":59.81,"h":59.81,"l":59.72,"n":78,"o":59.75,"t":"2026-10-20T14:10:00Z","v":24538,"vw":59.757287},{"c":59.875,"h":59.895,"l":59.7827,"n":95,"o":59.855,"t":"2026-10-20T14:15:00Z","v":28221,"vw":59.851553},{"c":59.94,"h":59.945,"l":59.855,"n":81,"o":59.855,"t":"2026-10-20T14:20:00Z","v":11882,"vw":59.899965},{"c":59.99,"h":59.99,"l":59.88,"n":218,"o":59.945,"t":"2026-10-20T14:25:00Z","v":32589,"vw":59.940699},{"c":59.98,"h":60.03,"l":59.91,"n":77,"o":60,"t":"2026-10-20T14:30:00Z","v":7309,"vw":59.969498},{"c":59.98,"h":59.985,"l":59.875,"n":207,"o":59.94,"t":"2026-10-20T14:35:00Z","v":17691,"vw":59.953581},{"c":60.06,"h":60.06,"l":59.99,"n":53,"o":59.99,"t":"2026-10-20T14:40:00Z","v":4151,"vw":60.040057},{"c":60.055,"h":60.06,"l":60.03,"n":59,"o":60.04,"t":"2026-10-20T14:45:00Z","v":4506,"vw":60.044276},{"c":60.05,"h":60.1,"l":60.04,"n":71,"o":60.06,"t":"2026-10-20T14:50:00Z","v":6026,"vw":60.073659},{"c":60.085,"h":60.085,"l":60.03,"n":44,"o":60.065,"t":"2026-10-20T14:55:00Z","v":2056,"vw":60.062308},{"c":60.0103,"h":60.06,"l":60,"n":39,"o":60.05,"t":"2026-10-20T15:00:00Z","v":2900,"vw":60.029181},{"c":60.05,"h":60.08,"l":60.045,"n":13,"o":60.055,"t":"2026-10-20T15:05:00Z","v":1682,"vw":60.067195},{"c":59.915,"h":60.085,"l":59.9,"n":42,"o":60.085,"t":"2026-10-20T15:10:00Z","v":3088,"vw":59.985917},{"c":59.97,"h":60,"l":59.9,"n":23,"o":59.94,"t":"2026-10-20T15:15:00Z","v":2291,"vw":59.939695},{"c":59.97,"h":59.975,"l":59.97,"n":13,"o":59.974,"t":"2026-10-20T15:20:00Z","v":1012,"vw":59.973462},{"c":59.945,"h":60.005,"l":59.915,"n":101,"o":59.93,"t":"2026-10-20T15:25:00Z","v":33862,"vw":59.941079},{"c":59.85,"h":59.92,"l":59.85,"n":34,"o":59.87,"t":"2026-10-20T15:30:00Z","v":3359,"vw":59.882964},{"c":59.91,"h":59.91,"l":59.835,"n":90,"o":59.87,"t":"2026-10-20T15:35:00Z","v":8834,"vw":59.882847},{"c":59.965,"h":59.965,"l":59.905,"n":14,"o":59.905,"t":"2026-10-20T15:40:00Z","v":1627,"vw":59.935165},{"c":59.99,"h":60.01,"l":59.955,"n":106,"o":59.98,"t":"2026-10-20T15:45:00Z","v":11103,"vw":59.975832},{"c":60,"h":60,"l":59.96,"n":13,"o":59.96,"t":"2026-10-20T15:50:00Z","v":615,"vw":59.984768},{"c":60.01,"h":60.035,"l":60.01,"n":7,"o":60.035,"t":"2026-10-20T15:55:00Z","v":784,"vw":60.031671},{"c":59.995,"h":60.0033,"l":59.97,"n":10,"o":59.99,"t":"2026-10-20T16:00:00Z","v":713,"vw":59.993769},{"c":59.995,"h":59.995,"l":59.995,"n":5,"o":59.995,"t":"2026-10-20T16:05:00Z","v":333,"vw":59.995},{"c":59.97,"h":60.0169,"l":59.96,"n":23,"o":60.0169,"t":"2026-10-20T16:10:00Z","v":3280,"vw":60.009747},{"c":59.935,"h":60.01,"l":59.935,"n":19,"o":60.01,"t":"2026-10-20T16:15:00Z","v":1467,"vw":59.952566},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-20T16:20:00Z","v":100,"vw":59.96},{"c":59.9784,"h":59.995,"l":59.9784,"n":12,"o":59.99,"t":"2026-10-20T16:25:00Z","v":1084,"vw":59.988577},{"c":60,"h":60.025,"l":60,"n":42,"o":60,"t":"2026-10-20T16:30:00Z","v":5383,"vw":60.00729},{"c":60.045,"h":60.07,"l":60,"n":44,"o":60,"t":"2026-10-20T16:35:00Z","v":3111,"vw":60.043351},{"c":59.9862,"h":60.055,"l":59.9862,"n":17,"o":60.045,"t":"2026-10-20T16:40:00Z","v":1869,"vw":60.021474},{"c":60.06,"h":60.06,"l":59.995,"n":22,"o":60.025,"t":"2026-10-20T16:45:00Z","v":2155,"vw":60.023066},{"c":60.035,"h":60.035,"l":60.02,"n":7,"o":60.035,"t":"2026-10-20T16:50:00Z","v":1065,"vw":60.023062},{"c":60.025,"h":60.025,"l":59.98,"n":23,"o":60.02,"t":"2026-10-20T17:00:00Z","v":9018,"vw":59.995867},{"c":60,"h":60.025,"l":60,"n":20,"o":60,"t":"2026-10-20T17:05:00Z","v":1612,"vw":60.005962},{"c":60.03,"h":60.03,"l":59.99,"n":24,"o":59.99,"t":"2026-10-20T17:10:00Z","v":1825,"vw":60.010554},{"c":60,"h":60.04,"l":60,"n":33,"o":60.02,"t":"2026-10-20T17:15:00Z","v":4177,"vw":60.004885},{"c":60.03,"h":60.03,"l":60,"n":24,"o":60.02,"t":"2026-10-20T17:20:00Z","v":1534,"vw":60.011465},{"c":60.03,"h":60.04,"l":60.02,"n":19,"o":60.02,"t":"2026-10-20T17:25:00Z","v":913,"vw":60.032857},{"c":60.045,"h":60.0699,"l":60.03,"n":34,"o":60.04,"t":"2026-10-20T17:30:00Z","v":3252,"vw":60.046679},{"c":60.068,"h":60.068,"l":60.02,"n":27,"o":60.02,"t":"2026-10-20T17:35:00Z","v":2504,"vw":60.03355},{"c":60.06,"h":60.07,"l":60.06,"n":24,"o":60.06,"t":"2026-10-20T17:40:00Z","v":3554,"vw":60.060307},{"c":60.06,"h":60.065,"l":60.04,"n":86,"o":60.06,"t":"2026-10-20T17:45:00Z","v":1896,"vw":60.058867},{"c":60.09,"h":60.09,"l":60.06,"n":41,"o":60.0605,"t":"2026-10-20T17:50:00Z","v":2717,"vw":60.069497},{"c":60.04,"h":60.08,"l":60.04,"n":34,"o":60.08,"t":"2026-10-20T17:55:00Z","v":2977,"vw":60.062639},{"c":60.04,"h":60.06,"l":60.04,"n":11,"o":60.06,"t":"2026-10-20T18:00:00Z","v":968,"vw":60.049177},{"c":60.07,"h":60.07,"l":60.05,"n":22,"o":60.05,"t":"2026-10-20T18:05:00Z","v":2044,"vw":60.058713},{"c":60.09,"h":60.09,"l":60.07,"n":14,"o":60.07,"t":"2026-10-20T18:10:00Z","v":1048,"vw":60.076532},{"c":60.0615,"h":60.11,"l":60.06,"n":36,"o":60.095,"t":"2026-10-20T18:15:00Z","v":3633,"vw":60.073497},{"c":60.065,"h":60.085,"l":60.065,"n":26,"o":60.08,"t":"2026-10-20T18:20:00Z","v":1804,"vw":60.078219},{"c":60.05,"h":60.07,"l":60.005,"n":35,"o":60.03,"t":"2026-10-20T18:25:00Z","v":2973,"vw":60.026594},{"c":60.05,"h":60.05,"l":60.04,"n":9,"o":60.045,"t":"2026-10-20T18:30:00Z","v":718,"vw":60.043},{"c":60.025,"h":60.03,"l":60.01,"n":51,"o":60.02,"t":"2026-10-20T18:35:00Z","v":5084,"vw":60.019471},{"c":59.955,"h":60.02,"l":59.955,"n":32,"o":60.02,"t":"2026-10-20T18:40:00Z","v":1963,"vw":59.994052},{"c":60.0332,"h":60.0482,"l":59.965,"n":45,"o":59.965,"t":"2026-10-20T18:45:00Z","v":2986,"vw":60.015807},{"c":60.0097,"h":60.02,"l":59.99,"n":21,"o":60.01,"t":"2026-10-20T18:50:00Z","v":2188,"vw":60.006333},{"c":60.02,"h":60.035,"l":60.0103,"n":13,"o":60.03,"t":"2026-10-20T18:55:00Z","v":1203,"vw":60.025005},{"c":60.055,"h":60.065,"l":60.04,"n":47,"o":60.055,"t":"2026-10-20T19:00:00Z","v":4108,"vw":60.050309},{"c":60.055,"h":60.07,"l":60.04,"n":27,"o":60.04,"t":"2026-10-20T19:05:00Z","v":2740,"vw":60.054707},{"c":60.0206,"h":60.05,"l":60.0204,"n":56,"o":60.04,"t":"2026-10-20T19:10:00Z","v":47364,"vw":60.030478},{"c":60.01,"h":60.025,"l":60.01,"n":26,"o":60.02,"t":"2026-10-20T19:15:00Z","v":2282,"vw":60.02145},{"c":59.995,"h":60.01,"l":59.995,"n":49,"o":60.01,"t":"2026-10-20T19:20:00Z","v":4531,"vw":60.001228},{"c":60.02,"h":60.02,"l":59.9849,"n":24,"o":59.998,"t":"2026-10-20T19:25:00Z","v":2600,"vw":59.999614},{"c":60.035,"h":60.06,"l":60.035,"n":17,"o":60.06,"t":"2026-10-20T19:30:00Z","v":3417,"vw":60.036676},{"c":60.01,"h":60.03,"l":59.9736,"n":29,"o":60.03,"t":"2026-10-20T19:35:00Z","v":3550,"vw":60.000127},{"c":60.03,"h":60.03,"l":59.97,"n":33,"o":59.995,"t":"2026-10-20T19:40:00Z","v":2832,"vw":60.010482},{"c":59.995,"h":60.03,"l":59.9911,"n":48,"o":60.03,"t":"2026-10-20T19:45:00Z","v":4460,"vw":60.013224},{"c":60.01,"h":60.01,"l":59.97,"n":82,"o":59.985,"t":"2026-10-20T19:50:00Z","v":4351,"vw":59.99574},{"c":59.99,"h":60.03,"l":59.98,"n":173,"o":60.01,"t":"2026-10-20T19:55:00Z","v":13764,"vw":60.007948},{"c":60.01,"h":60.01,"l":60.01,"n":8,"o":60.01,"t":"2026-10-20T20:00:00Z","v":1689,"vw":60.01},{"c":59.98,"h":60.01,"l":59.98,"n":2,"o":60.01,"t":"2026-10-21T11:30:00Z","v":370,"vw":59.995},{"c":60.0099,"h":60.01,"l":60.0099,"n":4,"o":60.01,"t":"2026-10-21T12:15:00Z","v":274,"vw":60.00995},{"c":60.095,"h":60.285,"l":60.05,"n":145,"o":60.17,"t":"2026-10-21T13:30:00Z","v":9803,"vw":60.172424},{"c":60.01,"h":60.14,"l":60,"n":61,"o":60.14,"t":"2026-10-21T13:35:00Z","v":6539,"vw":60.086965},{"c":59.9,"h":60.01,"l":59.89,"n":70,"o":60,"t":"2026-10-21T13:40:00Z","v":4857,"vw":59.981175},{"c":59.955,"h":60.01,"l":59.86,"n":137,"o":59.93,"t":"2026-10-21T13:45:00Z","v":24285,"vw":59.966108},{"c":59.92,"h":59.98,"l":59.92,"n":25,"o":59.98,"t":"2026-10-21T13:50:00Z","v":2786,"vw":59.957918},{"c":59.96,"h":59.98,"l":59.95,"n":63,"o":59.95,"t":"2026-10-21T13:55:00Z","v":8500,"vw":59.964182},{"c":59.96,"h":60.02,"l":59.92,"n":115,"o":59.9425,"t":"2026-10-21T14:00:00Z","v":12762,"vw":59.954036},{"c":59.91,"h":60,"l":59.885,"n":52,"o":60,"t":"2026-10-21T14:05:00Z","v":6518,"vw":59.92188},{"c":59.94,"h":59.96,"l":59.855,"n":66,"o":59.855,"t":"2026-10-21T14:10:00Z","v":9068,"vw":59.900678},{"c":59.925,"h":59.95,"l":59.8898,"n":45,"o":59.93,"t":"2026-10-21T14:15:00Z","v":3767,"vw":59.913055},{"c":59.97,"h":59.97,"l":59.85,"n":66,"o":59.86,"t":"2026-10-21T14:20:00Z","v":17430,"vw":59.89233},{"c":59.9,"h":59.955,"l":59.9,"n":10,"o":59.945,"t":"2026-10-21T14:25:00Z","v":607,"vw":59.939167},{"c":59.98,"h":59.99,"l":59.9,"n":67,"o":59.9,"t":"2026-10-21T14:30:00Z","v":5292,"vw":59.940912},{"c":59.955,"h":59.99,"l":59.93,"n":35,"o":59.98,"t":"2026-10-21T14:35:00Z","v":4544,"vw":59.957228},{"c":59.98,"h":59.99,"l":59.95,"n":56,"o":59.955,"t":"2026-10-21T14:40:00Z","v":4022,"vw":59.975042},{"c":59.995,"h":60.02,"l":59.99,"n":10,"o":59.99,"t":"2026-10-21T14:45:00Z","v":525,"vw":60.006747},{"c":59.97,"h":60.02,"l":59.95,"n":56,"o":59.98,"t":"2026-10-21T14:50:00Z","v":10865,"vw":60.003859},{"c":59.955,"h":59.995,"l":59.93,"n":70,"o":59.93,"t":"2026-10-21T14:55:00Z","v":6105,"vw":59.960933},{"c":59.9,"h":59.98,"l":59.9,"n":36,"o":59.95,"t":"2026-10-21T15:00:00Z","v":1359,"vw":59.943705},{"c":59.94,"h":59.94,"l":59.88,"n":94,"o":59.9,"t":"2026-10-21T15:05:00Z","v":20451,"vw":59.920855},{"c":59.99,"h":60.0001,"l":59.955,"n":51,"o":59.955,"t":"2026-10-21T15:10:00Z","v":3472,"vw":59.98723},{"c":59.975,"h":60,"l":59.951,"n":55,"o":59.99,"t":"2026-10-21T15:15:00Z","v":8046,"vw":59.98754},{"c":60.05,"h":60.06,"l":59.9601,"n":61,"o":59.9678,"t":"2026-10-21T15:20:00Z","v":6627,"vw":59.992659},{"c":60.05,"h":60.07,"l":60.02,"n":48,"o":60.03,"t":"2026-10-21T15:25:00Z","v":4595,"vw":60.050725},{"c":60.08,"h":60.09,"l":60.06,"n":35,"o":60.07,"t":"2026-10-21T15:30:00Z","v":3107,"vw":60.083232},{"c":60.09,"h":60.105,"l":60.09,"n":36,"o":60.09,"t":"2026-10-21T15:35:00Z","v":4094,"vw":60.093304},{"c":60.09,"h":60.09,"l":60.02,"n":13,"o":60.02,"t":"2026-10-21T15:40:00Z","v":1482,"vw":60.084306},{"c":60.07,"h":60.1,"l":60.07,"n":30,"o":60.1,"t":"2026-10-21T15:45:00Z","v":1986,"vw":60.089429},{"c":60.05,"h":60.075,"l":60.04,"n":34,"o":60.07,"t":"2026-10-21T15:50:00Z","v":3564,"vw":60.061957},{"c":60.065,"h":60.08,"l":60.05,"n":24,"o":60.065,"t":"2026-10-21T15:55:00Z","v":3001,"vw":60.068497},{"c":60.0401,"h":60.06,"l":60,"n":24,"o":60.05,"t":"2026-10-21T16:00:00Z","v":1517,"vw":60.0377},{"c":60.06,"h":60.08,"l":60.06,"n":53,"o":60.07,"t":"2026-10-21T16:05:00Z","v":5486,"vw":60.073611},{"c":60.07,"h":60.07,"l":60.06,"n":39,"o":60.06,"t":"2026-10-21T16:10:00Z","v":4039,"vw":60.067289},{"c":60.0997,"h":60.1,"l":60.07,"n":39,"o":60.07,"t":"2026-10-21T16:15:00Z","v":2967,"vw":60.078933},{"c":60.09,"h":60.0994,"l":60.07,"n":37,"o":60.08,"t":"2026-10-21T16:20:00Z","v":3834,"vw":60.077034},{"c":60.08,"h":60.09,"l":60.02,"n":27,"o":60.05,"t":"2026-10-21T16:25:00Z","v":4811,"vw":60.073425},{"c":60.03,"h":60.08,"l":60.02,"n":56,"o":60.08,"t":"2026-10-21T16:30:00Z","v":9553,"vw":60.052259},{"c":60.13,"h":60.14,"l":60,"n":67,"o":60.025,"t":"2026-10-21T16:35:00Z","v":7162,"vw":60.079646},{"c":60.085,"h":60.15,"l":60.075,"n":27,"o":60.14,"t":"2026-10-21T16:40:00Z","v":2318,"vw":60.135162},{"c":60.04,"h":60.09,"l":60.04,"n":29,"o":60.09,"t":"2026-10-21T16:45:00Z","v":2260,"vw":60.081319},{"c":60.08,"h":60.085,"l":60.02,"n":36,"o":60.03,"t":"2026-10-21T16:50:00Z","v":2099,"vw":60.052616},{"c":60.02,"h":60.09,"l":60.02,"n":29,"o":60.09,"t":"2026-10-21T16:55:00Z","v":4908,"vw":60.072986},{"c":60.02,"h":60.05,"l":60.01,"n":38,"o":60.02,"t":"2026-10-21T17:00:00Z","v":1812,"vw":60.022143},{"c":60.06,"h":60.07,"l":60.01,"n":85,"o":60.02,"t":"2026-10-21T17:05:00Z","v":6727,"vw":60.04895},{"c":60.065,"h":60.07,"l":60.05,"n":35,"o":60.07,"t":"2026-10-21T17:10:00Z","v":1480,"vw":60.059706},{"c":60.095,"h":60.1044,"l":60.065,"n":37,"o":60.065,"t":"2026-10-21T17:15:00Z","v":3468,"vw":60.082837},{"c":60.02,"h":60.08,"l":60.01,"n":72,"o":60.07,"t":"2026-10-21T17:20:00Z","v":6497,"vw":60.02749},{"c":59.99,"h":60.05,"l":59.99,"n":51,"o":60,"t":"2026-10-21T17:25:00Z","v":4643,"vw":60.032474},{"c":60,"h":60.03,"l":59.98,"n":65,"o":59.98,"t":"2026-10-21T17:30:00Z","v":6262,"vw":60.00286},{"c":60.01,"h":60.03,"l":59.9943,"n":42,"o":60,"t":"2026-10-21T17:35:00Z","v":3274,"vw":60.011666},{"c":60.02,"h":60.03,"l":60,"n":50,"o":60,"t":"2026-10-21T17:40:00Z","v":4536,"vw":60.022365},{"c":59.99,"h":60.02,"l":59.9796,"n":81,"o":60.02,"t":"2026-10-21T17:45:00Z","v":742,"vw":59.99864},{"c":60.03,"h":60.03,"l":60,"n":40,"o":60,"t":"2026-10-21T17:50:00Z","v":4063,"vw":60.013664},{"c":60,"h":60.04,"l":60,"n":27,"o":60.03,"t":"2026-10-21T17:55:00Z","v":1791,"vw":60.026286},{"c":60.01,"h":60.03,"l":59.9871,"n":26,"o":59.9871,"t":"2026-10-21T18:00:00Z","v":2285,"vw":60.009544},{"c":60,"h":60.01,"l":59.99,"n":31,"o":59.99,"t":"2026-10-21T18:05:00Z","v":2344,"vw":59.999161},{"c":60,"h":60.01,"l":59.98,"n":42,"o":59.99,"t":"2026-10-21T18:10:00Z","v":2601,"vw":59.994697},{"c":60.025,"h":60.09,"l":60,"n":57,"o":60,"t":"2026-10-21T18:15:00Z","v":5419,"vw":60.018693},{"c":60.05,"h":60.08,"l":60,"n":169,"o":60.02,"t":"2026-10-21T18:20:00Z","v":24437,"vw":60.047532},{"c":60.08,"h":60.08,"l":60.03,"n":23,"o":60.055,"t":"2026-10-21T18:25:00Z","v":2235,"vw":60.063838},{"c":60.01,"h":60.045,"l":60.01,"n":10,"o":60.045,"t":"2026-10-21T18:30:00Z","v":1065,"vw":60.033384},{"c":60.035,"h":60.035,"l":60.01,"n":29,"o":60.01,"t":"2026-10-21T18:35:00Z","v":2933,"vw":60.027044},{"c":60.045,"h":60.05,"l":60.01,"n":42,"o":60.035,"t":"2026-10-21T18:40:00Z","v":3459,"vw":60.040764},{"c":60,"h":60.05,"l":59.99,"n":30,"o":60.045,"t":"2026-10-21T18:45:00Z","v":2076,"vw":60.025151},{"c":59.98,"h":59.98,"l":59.93,"n":37,"o":59.96,"t":"2026-10-21T18:50:00Z","v":2507,"vw":59.963085},{"c":59.95,"h":60.04,"l":59.95,"n":142,"o":59.98,"t":"2026-10-21T18:55:00Z","v":29642,"vw":60.011498},{"c":59.85,"h":59.91,"l":59.8001,"n":90,"o":59.91,"t":"2026-10-21T19:00:00Z","v":12734,"vw":59.832558},{"c":59.85,"h":59.91,"l":59.81,"n":81,"o":59.825,"t":"2026-10-21T19:05:00Z","v":8965,"vw":59.874797},{"c":59.92,"h":59.92,"l":59.83,"n":70,"o":59.855,"t":"2026-10-21T19:10:00Z","v":10395,"vw":59.873597},{"c":59.93,"h":59.9499,"l":59.905,"n":41,"o":59.93,"t":"2026-10-21T19:15:00Z","v":5532,"vw":59.940775},{"c":59.95,"h":59.96,"l":59.94,"n":96,"o":59.95,"t":"2026-10-21T19:20:00Z","v":6112,"vw":59.952698},{"c":60.035,"h":60.055,"l":59.96,"n":90,"o":59.96,"t":"2026-10-21T19:25:00Z","v":7451,"vw":60.007434},{"c":60.04,"h":60.06,"l":60.02,"n":27,"o":60.06,"t":"2026-10-21T19:30:00Z","v":1783,"vw":60.04002},{"c":60.03,"h":60.06,"l":60.02,"n":52,"o":60.04,"t":"2026-10-21T19:35:00Z","v":5498,"vw":60.035906},{"c":60.05,"h":60.05,"l":60.01,"n":58,"o":60.03,"t":"2026-10-21T19:40:00Z","v":4108,"vw":60.037988},{"c":60.08,"h":60.08,"l":60.05,"n":66,"o":60.05,"t":"2026-10-21T19:45:00Z","v":4568,"vw":60.062955},{"c":60.03,"h":60.075,"l":60.03,"n":55,"o":60.06,"t":"2026-10-21T19:50:00Z","v":1939,"vw":60.055268},{"c":60.01,"h":60.05,"l":59.98,"n":96,"o":60.03,"t":"2026-10-21T19:55:00Z","v":4813,"vw":60.017436},{"c":60,"h":60,"l":60,"n":11,"o":60,"t":"2026-10-21T20:00:00Z","v":133037,"vw":60},{"c":59.98,"h":60,"l":59.98,"n":8,"o":60,"t":"2026-10-21T21:35:00Z","v":838,"vw":59.995791},{"c":59.43,"h":59.43,"l":59.3,"n":173,"o":59.3,"t":"2026-10-22T13:30:00Z","v":16732,"vw":59.338689},{"c":59.4,"h":59.435,"l":59.4,"n":23,"o":59.435,"t":"2026-10-22T13:35:00Z","v":1513,"vw":59.413857},{"c":59.345,"h":59.42,"l":59.32,"n":74,"o":59.35,"t":"2026-10-22T13:40:00Z","v":3741,"vw":59.362626},{"c":59.32,"h":59.33,"l":59.29,"n":85,"o":59.31,"t":"2026-10-22T13:45:00Z","v":5114,"vw":59.308065},{"c":59.3061,"h":59.31,"l":59.2857,"n":42,"o":59.31,"t":"2026-10-22T13:50:00Z","v":2061,"vw":59.300665},{"c":59.37,"h":59.38,"l":59.33,"n":39,"o":59.33,"t":"2026-10-22T13:55:00Z","v":2189,"vw":59.358267},{"c":59.32,"h":59.39,"l":59.32,"n":52,"o":59.36,"t":"2026-10-22T14:00:00Z","v":1967,"vw":59.353},{"c":59.28,"h":59.31,"l":59.26,"n":64,"o":59.31,"t":"2026-10-22T14:05:00Z","v":14242,"vw":59.268946},{"c":59.24,"h":59.26,"l":59.24,"n":68,"o":59.26,"t":"2026-10-22T14:10:00Z","v":5958,"vw":59.245252},{"c":59.22,"h":59.32,"l":59.165,"n":603,"o":59.24,"t":"2026-10-22T14:15:00Z","v":81112,"vw":59.227199},{"c":59.15,"h":59.18,"l":59.1053,"n":127,"o":59.17,"t":"2026-10-22T14:20:00Z","v":20332,"vw":59.137807},{"c":59.07,"h":59.13,"l":59.05,"n":113,"o":59.13,"t":"2026-10-22T14:25:00Z","v":15980,"vw":59.095498},{"c":59.01,"h":59.0781,"l":58.99,"n":133,"o":59.07,"t":"2026-10-22T14:30:00Z","v":16824,"vw":59.031087},{"c":58.93,"h":58.95,"l":58.92,"n":39,"o":58.95,"t":"2026-10-22T14:35:00Z","v":2983,"vw":58.938166},{"c":58.92,"h":58.97,"l":58.91,"n":180,"o":58.95,"t":"2026-10-22T14:40:00Z","v":31082,"vw":58.945661},{"c":58.95,"h":58.95,"l":58.8781,"n":136,"o":58.92,"t":"2026-10-22T14:45:00Z","v":12468,"vw":58.911471},{"c":59.01,"h":59.02,"l":58.89,"n":103,"o":58.94,"t":"2026-10-22T14:50:00Z","v":22666,"vw":58.947242},{"c":59.03,"h":59.03,"l":58.97,"n":58,"o":59.01,"t":"2026-10-22T14:55:00Z","v":15533,"vw":58.986874},{"c":59,"h":59.07,"l":58.98,"n":104,"o":59.05,"t":"2026-10-22T15:00:00Z","v":11385,"vw":59.054337},{"c":59.0132,"h":59.04,"l":58.98,"n":87,"o":59.01,"t":"2026-10-22T15:05:00Z","v":9277,"vw":59.007742},{"c":58.91,"h":58.99,"l":58.905,"n":103,"o":58.9727,"t":"2026-10-22T15:10:00Z","v":8561,"vw":58.962889},{"c":58.995,"h":59.02,"l":58.94,"n":89,"o":58.96,"t":"2026-10-22T15:15:00Z","v":7191,"vw":58.990051},{"c":59.01,"h":59.0794,"l":58.97,"n":74,"o":59.01,"t":"2026-10-22T15:20:00Z","v":5759,"vw":59.021547},{"c":58.95,"h":59.025,"l":58.94,"n":83,"o":59.025,"t":"2026-10-22T15:25:00Z","v":6212,"vw":58.993739},{"c":58.965,"h":58.98,"l":58.89,"n":116,"o":58.96,"t":"2026-10-22T15:30:00Z","v":8865,"vw":58.945328},{"c":58.94,"h":59.0087,"l":58.93,"n":78,"o":58.96,"t":"2026-10-22T15:35:00Z","v":10221,"vw":58.976121},{"c":58.945,"h":59.02,"l":58.9185,"n":84,"o":58.9185,"t":"2026-10-22T15:40:00Z","v":5080,"vw":58.941287},{"c":58.93,"h":58.9494,"l":58.92,"n":45,"o":58.9494,"t":"2026-10-22T15:45:00Z","v":3752,"vw":58.929224},{"c":58.995,"h":59.01,"l":58.94,"n":39,"o":58.94,"t":"2026-10-22T15:50:00Z","v":4611,"vw":58.992165},{"c":59.05,"h":59.07,"l":59.02,"n":60,"o":59.02,"t":"2026-10-22T15:55:00Z","v":13505,"vw":59.049105},{"c":59.06,"h":59.11,"l":59.04,"n":45,"o":59.09,"t":"2026-10-22T16:00:00Z","v":4501,"vw":59.080255},{"c":59.11,"h":59.11,"l":59.045,"n":54,"o":59.045,"t":"2026-10-22T16:05:00Z","v":4388,"vw":59.08252},{"c":59.13,"h":59.13,"l":59.1,"n":53,"o":59.1251,"t":"2026-10-22T16:10:00Z","v":4718,"vw":59.120051},{"c":59.115,"h":59.12,"l":59.1,"n":32,"o":59.11,"t":"2026-10-22T16:15:00Z","v":2704,"vw":59.110816},{"c":59.1,"h":59.162,"l":59.1,"n":47,"o":59.13,"t":"2026-10-22T16:20:00Z","v":3894,"vw":59.137642},{"c":59.125,"h":59.145,"l":59.06,"n":41,"o":59.145,"t":"2026-10-22T16:25:00Z","v":4020,"vw":59.118444},{"c":59.08,"h":59.1,"l":59.08,"n":38,"o":59.0901,"t":"2026-10-22T16:30:00Z","v":2548,"vw":59.084166},{"c":59.02,"h":59.08,"l":59.02,"n":59,"o":59.06,"t":"2026-10-22T16:35:00Z","v":4920,"vw":59.054044},{"c":58.94,"h":59.06,"l":58.94,"n":46,"o":59.04,"t":"2026-10-22T16:40:00Z","v":3854,"vw":59.020222},{"c":58.95,"h":58.999,"l":58.93,"n":54,"o":58.97,"t":"2026-10-22T16:45:00Z","v":10910,"vw":58.958245},{"c":59.04,"h":59.04,"l":58.92,"n":51,"o":58.97,"t":"2026-10-22T16:50:00Z","v":3679,"vw":58.970925},{"c":59.0882,"h":59.0882,"l":59,"n":39,"o":59,"t":"2026-10-22T16:55:00Z","v":3977,"vw":59.040696},{"c":58.97,"h":59.0899,"l":58.97,"n":41,"o":59.0899,"t":"2026-10-22T17:00:00Z","v":2270,"vw":59.009818},{"c":59,"h":59,"l":58.97,"n":38,"o":58.985,"t":"2026-10-22T17:05:00Z","v":2037,"vw":58.981117},{"c":59,"h":59,"l":58.98,"n":49,"o":59,"t":"2026-10-22T17:10:00Z","v":2532,"vw":58.99132},{"c":59.045,"h":59.045,"l":59,"n":38,"o":59.015,"t":"2026-10-22T17:15:00Z","v":3625,"vw":59.020227},{"c":59.045,"h":59.07,"l":59.03,"n":30,"o":59.045,"t":"2026-10-22T17:20:00Z","v":3799,"vw":59.049753},{"c":59.045,"h":59.05,"l":59.01,"n":40,"o":59.04,"t":"2026-10-22T17:25:00Z","v":2797,"vw":59.035244},{"c":59.13,"h":59.13,"l":59.05,"n":37,"o":59.05,"t":"2026-10-22T17:30:00Z","v":6691,"vw":59.078027},{"c":59.12,"h":59.13,"l":59.11,"n":63,"o":59.1251,"t":"2026-10-22T17:35:00Z","v":4404,"vw":59.118548},{"c":59.1325,"h":59.14,"l":59.1,"n":53,"o":59.13,"t":"2026-10-22T17:40:00Z","v":4610,"vw":59.125614},{"c":59.11,"h":59.14,"l":59.1,"n":64,"o":59.14,"t":"2026-10-22T17:45:00Z","v":3284,"vw":59.115484},{"c":59.06,"h":59.11,"l":59.06,"n":111,"o":59.11,"t":"2026-10-22T17:50:00Z","v":6060,"vw":59.073874},{"c":59.06,"h":59.09,"l":59.06,"n":21,"o":59.09,"t":"2026-10-22T17:55:00Z","v":1711,"vw":59.069422},{"c":58.95,"h":59.06,"l":58.94,"n":35,"o":59.06,"t":"2026-10-22T18:00:00Z","v":1800,"vw":58.998642},{"c":59,"h":59.03,"l":58.96,"n":30,"o":58.96,"t":"2026-10-22T18:05:00Z","v":2242,"vw":58.988973},{"c":59.0677,"h":59.11,"l":58.997,"n":130,"o":58.997,"t":"2026-10-22T18:10:00Z","v":25259,"vw":59.059946},{"c":59.09,"h":59.09,"l":59.0429,"n":61,"o":59.065,"t":"2026-10-22T18:15:00Z","v":7331,"vw":59.06512},{"c":59.1,"h":59.12,"l":59.0892,"n":33,"o":59.0993,"t":"2026-10-22T18:20:00Z","v":2706,"vw":59.094707},{"c":59.05,"h":59.115,"l":59.02,"n":61,"o":59.115,"t":"2026-10-22T18:25:00Z","v":4621,"vw":59.06296},{"c":59,"h":59.02,"l":58.99,"n":41,"o":59,"t":"2026-10-22T18:30:00Z","v":2157,"vw":59.002595},{"c":59.0052,"h":59.03,"l":59,"n":45,"o":59.02,"t":"2026-10-22T18:35:00Z","v":4087,"vw":59.017983},{"c":59.03,"h":59.03,"l":58.99,"n":64,"o":59.01,"t":"2026-10-22T18:40:00Z","v":4682,"vw":59.009168},{"c":59.01,"h":59.0401,"l":59.01,"n":36,"o":59.03,"t":"2026-10-22T18:45:00Z","v":4760,"vw":59.017894},{"c":59,"h":59.0218,"l":58.9571,"n":69,"o":59.015,"t":"2026-10-22T18:50:00Z","v":16217,"vw":59.006479},{"c":58.9889,"h":59,"l":58.96,"n":58,"o":58.975,"t":"2026-10-22T18:55:00Z","v":5125,"vw":58.98454},{"c":58.97,"h":58.97,"l":58.91,"n":75,"o":58.95,"t":"2026-10-22T19:00:00Z","v":5581,"vw":58.949058},{"c":59,"h":59.01,"l":58.96,"n":56,"o":58.97,"t":"2026-10-22T19:05:00Z","v":5356,"vw":58.986622},{"c":59.01,"h":59.0425,"l":59,"n":59,"o":59,"t":"2026-10-22T19:10:00Z","v":3528,"vw":59.009793},{"c":58.99,"h":59.03,"l":58.98,"n":28,"o":59.03,"t":"2026-10-22T19:15:00Z","v":2215,"vw":58.999525},{"c":58.99,"h":59.05,"l":58.99,"n":68,"o":59.01,"t":"2026-10-22T19:20:00Z","v":4496,"vw":59.013248},{"c":59.11,"h":59.11,"l":58.99,"n":58,"o":58.99,"t":"2026-10-22T19:25:00Z","v":6588,"vw":59.040651},{"c":59,"h":59.05,"l":58.97,"n":100,"o":59.05,"t":"2026-10-22T19:30:00Z","v":6892,"vw":59.003885},{"c":58.97,"h":58.99,"l":58.9201,"n":99,"o":58.99,"t":"2026-10-22T19:35:00Z","v":10687,"vw":58.960636},{"c":58.92,"h":58.96,"l":58.91,"n":120,"o":58.945,"t":"2026-10-22T19:40:00Z","v":24480,"vw":58.939927},{"c":58.93,"h":58.95,"l":58.9,"n":149,"o":58.935,"t":"2026-10-22T19:45:00Z","v":8854,"vw":58.924122},{"c":59.05,"h":59.05,"l":58.97,"n":124,"o":58.97,"t":"2026-10-22T19:50:00Z","v":4288,"vw":59.010172},{"c":59.05,"h":59.08,"l":58.99,"n":228,"o":59.01,"t":"2026-10-22T19:55:00Z","v":11888,"vw":59.029374},{"c":59.02,"h":59.02,"l":59.02,"n":10,"o":59.02,"t":"2026-10-22T20:00:00Z","v":1689,"vw":59.02},{"c":59,"h":59,"l":59,"n":4,"o":59,"t":"2026-10-22T20:05:00Z","v":206,"vw":59}],"history":[{"c":107.64,"h":108.03,"l":107.06,"n":3734,"o":107.85,"t":"2024-10-21T04:00:00Z","v":249867,"vw":107.586484},{"c":106.71,"h":106.76,"l":106.35,"n":3347,"o":106.5,"t":"2024-10-22T04:00:00Z","v":219827,"vw":106.559415},{"c":105.79,"h":106.4052,"l":105.5,"n":2882,"o":106,"t":"2024-10-23T04:00:00Z","v":213135,"vw":105.910157},{"c":106,"h":106.2916,"l":105.6699,"n":2402,"o":106.02,"t":"2024-10-24T04:00:00Z","v":189145,"vw":105.948502},{"c":106.29,"h":106.73,"l":105.92,"n":2684,"o":106.37,"t":"2024-10-25T04:00:00Z","v":215774,"vw":106.36023},{"c":107.82,"h":107.99,"l":106.91,"n":3041,"o":107.05,"t":"2024-10-28T04:00:00Z","v":467332,"vw":107.806702},{"c":108.8,"h":109,"l":108.44,"n":3691,"o":108.8,"t":"2024-10-29T04:00:00Z","v":262455,"vw":108.756201},{"c":108.72,"h":109.215,"l":108.55,"n":3260,"o":108.97,"t":"2024-10-30T04:00:00Z","v":374291,"vw":108.794283},{"c":107.57,"h":108.42,"l":107.05,"n":4479,"o":108.42,"t":"2024-10-31T04:00:00Z","v":469480,"vw":107.728923},{"c":108.18,"h":108.53,"l":107.34,"n":3369,"o":107.4,"t":"2024-11-01T04:00:00Z","v":1112059,"vw":108.207498},{"c":107.7,"h":108.53,"l":107.6,"n":5306,"o":107.75,"t":"2024-11-04T05:00:00Z","v":481154,"vw":107.876278},{"c":108.99,"h":109.14,"l":107.85,"n":2796,"o":107.94,"t":"2024-11-05T05:00:00Z","v":176750,"vw":108.718021},{"c":111.54,"h":111.62,"l":109.9,"n":5806,"o":110.96,"t":"2024-11-06T05:00:00Z","v":1186389,"vw":110.698591},{"c":111.38,"h":111.68,"l":110.945,"n":6161,"o":111.47,"t":"2024-11-07T05:00:00Z","v":550962,"vw":111.404178},{"c":109.58,"h":110.07,"l":109.43,"n":5141,"o":109.83,"t":"2024-11-08T05:00:00Z","v":463044,"vw":109.707239},{"c":111.02,"h":111.44,"l":110.67,"n":3296,"o":110.67,"t":"2024-11-11T05:00:00Z","v":320776,"vw":111.134903},{"c":109.81,"h":110.94,"l":109.57,"n":3190,"o":110.87,"t":"2024-11-12T05:00:00Z","v":281142,"vw":110.132461},{"c":109.76,"h":109.92,"l":109.01,"n":4409,"o":109.32,"t":"2024-11-13T05:00:00Z","v":434592,"vw":109.550499},{"c":110.65,"h":110.7123,"l":110.07,"n":4161,"o":110.3,"t":"2024-11-14T05:00:00Z","v":607736,"vw":110.519607},{"c":108.8,"h":109.71,"l":108.34,"n":6473,"o":109.29,"t":"2024-11-15T05:00:00Z","v":1182814,"vw":108.801273},{"c":109.71,"h":110.1,"l":109.07,"n":7701,"o":109.11,"t":"2024-11-18T05:00:00Z","v":939123,"vw":109.625758},{"c":109.47,"h":109.67,"l":108.55,"n":3611,"o":108.77,"t":"2024-11-19T05:00:00Z","v":559517,"vw":109.367367},{"c":109.3,"h":109.47,"l":108.56,"n":2567,"o":109.32,"t":"2024-11-20T05:00:00Z","v":368820,"vw":109.205},{"c":109.14,"h":109.5,"l":108.41,"n":3688,"o":109.09,"t":"2024-11-21T05:00:00Z","v":500027,"vw":109.181662},{"c":110.45,"h":110.49,"l":109.5,"n":4997,"o":109.5,"t":"2024-11-22T05:00:00Z","v":430483,"vw":110.191483},{"c":110.32,"h":110.5199,"l":109.7,"n":3364,"o":109.89,"t":"2024-11-25T05:00:00Z","v":591027,"vw":110.371103},{"c":109.18,"h":109.24,"l":108.735,"n":4130,"o":109.17,"t":"2024-11-26T05:00:00Z","v":667695,"vw":109.08038},{"c":107.01,"h":107.89,"l":106.71,"n":5995,"o":107.58,"t":"2024-11-27T05:00:00Z","v":278827,"vw":107.148915},{"c":108.77,"h":108.809,"l":107.9601,"n":1508,"o":108.15,"t":"2024-11-29T05:00:00Z","v":105076,"vw":108.437683},{"c":110.05,"h":110.185,"l":109.54,"n":6154,"o":109.98,"t":"2024-12-02T05:00:00Z","v":338176,"vw":109.922444},{"c":111.49,"h":111.57,"l":110.55,"n":4909,"o":110.92,"t":"2024-12-03T05:00:00Z","v":622294,"vw":111.280925},{"c":111.24,"h":111.8,"l":110.87,"n":2588,"o":111.75,"t":"2024-12-04T05:00:00Z","v":199486,"vw":111.421538},{"c":111.14,"h":111.67,"l":110.95,"n":2846,"o":111.4,"t":"2024-12-05T05:00:00Z","v":213108,"vw":111.266034},{"c":110.93,"h":111.08,"l":110.6489,"n":3326,"o":110.73,"t":"2024-12-06T05:00:00Z","v":216245,"vw":110.889649},{"c":111.02,"h":111.58,"l":110.85,"n":7755,"o":111.4,"t":"2024-12-09T05:00:00Z","v":795222,"vw":111.219132},{"c":111.1,"h":111.4278,"l":110.88,"n":3565,"o":111.2,"t":"2024-12-10T05:00:00Z","v":360080,"vw":111.220745},{"c":112.84,"h":113.0011,"l":112.1,"n":5467,"o":112.19,"t":"2024-12-11T05:00:00Z","v":427702,"vw":112.662689},{"c":111.9,"h":112.09,"l":111.58,"n":7740,"o":111.69,"t":"2024-12-12T05:00:00Z","v":447873,"vw":111.848017},{"c":111.48,"h":111.59,"l":111.034,"n":4610,"o":111.58,"t":"2024-12-13T05:00:00Z","v":601566,"vw":111.351797},{"c":111.17,"h":111.48,"l":110.96,"n":8107,"o":111.05,"t":"2024-12-16T05:00:00Z","v":579364,"vw":111.227948},{"c":110.1,"h":110.3111,"l":109.9,"n":2731,"o":110.06,"t":"2024-12-17T05:00:00Z","v":148158,"vw":110.109095},{"c":108.79,"h":110.8799,"l":108.55,"n":5148,"o":110.63,"t":"2024-12-18T05:00:00Z","v":578638,"vw":110.131263},{"c":110.88,"h":111.66,"l":110.6,"n":7999,"o":111.42,"t":"2024-12-19T05:00:00Z","v":759177,"vw":110.921841},{"c":110.14,"h":110.8299,"l":109.2614,"n":3356,"o":109.35,"t":"2024-12-20T05:00:00Z","v":284147,"vw":110.205105},{"c":111.19,"h":111.24,"l":110.17,"n":2739,"o":110.57,"t":"2024-12-23T05:00:00Z","v":261451,"vw":110.680079},{"c":111.41,"h":111.55,"l":111.28,"n":1412,"o":111.41,"t":"2024-12-24T05:00:00Z","v":97712,"vw":111.421157},{"c":110.53,"h":110.66,"l":109.97,"n":2565,"o":110,"t":"2024-12-26T05:00:00Z","v":194758,"vw":110.388121},{"c":111.1,"h":111.57,"l":110.84,"n":5205,"o":111.29,"t":"2024-12-27T05:00:00Z","v":303160,"vw":111.189509},{"c":110.01,"h":110.36,"l":109.58,"n":3777,"o":110.36,"t":"2024-12-30T05:00:00Z","v":355964,"vw":110.064379},{"c":110.29,"h":110.655,"l":109.77,"n":5029,"o":109.77,"t":"2024-12-31T05:00:00Z","v":527279,"vw":110.343225},{"c":110.31,"h":110.8742,"l":109.65,"n":3488,"o":110.12,"t":"2025-01-02T05:00:00Z","v":255378,"vw":110.20543},{"c":110.38,"h":110.5262,"l":109.5,"n":2436,"o":109.5,"t":"2025-01-03T05:00:00Z","v":169038,"vw":110.115625},{"c":110.8,"h":111.35,"l":110.6525,"n":4123,"o":110.7,"t":"2025-01-06T05:00:00Z","v":1230019,"vw":110.833486},{"c":110.74,"h":111.52,"l":110.45,"n":3725,"o":111.44,"t":"2025-01-07T05:00:00Z","v":1136821,"vw":110.9079},{"c":110.69,"h":110.7,"l":109.85,"n":2827,"o":110.32,"t":"2025-01-08T05:00:00Z","v":198236,"vw":110.309071},{"c":107.37,"h":108.38,"l":107.17,"n":5447,"o":108.22,"t":"2025-01-10T05:00:00Z","v":529038,"vw":107.652282},{"c":107.71,"h":107.76,"l":106.02,"n":5948,"o":106.02,"t":"2025-01-13T05:00:00Z","v":262375,"vw":107.109063},{"c":107.95,"h":108.16,"l":107.285,"n":4160,"o":107.52,"t":"2025-01-14T05:00:00Z","v":310320,"vw":107.73719},{"c":108,"h":108.15,"l":107.65,"n":4311,"o":107.73,"t":"2025-01-15T05:00:00Z","v":407592,"vw":107.926747},{"c":106.46,"h":107.39,"l":106.41,"n":7742,"o":107.25,"t":"2025-01-16T05:00:00Z","v":1152120,"vw":106.912606},{"c":107.7,"h":108.01,"l":107.05,"n":2742,"o":107.34,"t":"2025-01-17T05:00:00Z","v":268814,"vw":107.645087},{"c":109.17,"h":109.17,"l":108.27,"n":4765,"o":108.48,"t":"2025-01-21T05:00:00Z","v":472097,"vw":108.858087},{"c":109.56,"h":109.65,"l":109.139,"n":7068,"o":109.23,"t":"2025-01-22T05:00:00Z","v":415534,"vw":109.418342},{"c":109.86,"h":109.86,"l":109.17,"n":2310,"o":109.39,"t":"2025-01-23T05:00:00Z","v":244178,"vw":109.652267},{"c":110.75,"h":110.99,"l":110.22,"n":3253,"o":110.22,"t":"2025-01-24T05:00:00Z","v":183123,"vw":110.688157},{"c":109.11,"h":109.26,"l":108.45,"n":6127,"o":108.65,"t":"2025-01-27T05:00:00Z","v":914880,"vw":108.777643},{"c":110.39,"h":110.71,"l":109.89,"n":3943,"o":110.2,"t":"2025-01-28T05:00:00Z","v":484059,"vw":110.375626},{"c":109.95,"h":110.325,"l":109.78,"n":2196,"o":110.28,"t":"2025-01-29T05:00:00Z","v":207859,"vw":110.127352},{"c":111.09,"h":111.36,"l":110.675,"n":2659,"o":110.89,"t":"2025-01-30T05:00:00Z","v":266173,"vw":111.102976},{"c":110.39,"h":111.51,"l":110.38,"n":2312,"o":111.46,"t":"2025-01-31T05:00:00Z","v":182145,"vw":110.917741},{"c":108.78,"h":109.5,"l":107.8611,"n":5349,"o":108.58,"t":"2025-02-03T05:00:00Z","v":688987,"vw":108.829231},{"c":109.53,"h":109.6,"l":109.17,"n":5078,"o":109.24,"t":"2025-02-04T05:00:00Z","v":272799,"vw":109.404866},{"c":109.69,"h":109.77,"l":108.84,"n":3093,"o":109.49,"t":"2025-02-05T05:00:00Z","v":302233,"vw":109.271169},{"c":109.51,"h":109.82,"l":109.18,"n":4598,"o":109.69,"t":"2025-02-06T05:00:00Z","v":272703,"vw":109.537106},{"c":108.19,"h":109.41,"l":108.0401,"n":7139,"o":109.41,"t":"2025-02-07T05:00:00Z","v":379958,"vw":108.445198},{"c":108.98,"h":109.12,"l":108.7799,"n":3191,"o":109.12,"t":"2025-02-10T05:00:00Z","v":230416,"vw":108.916018},{"c":109.59,"h":109.61,"l":108.79,"n":3259,"o":108.79,"t":"2025-02-11T05:00:00Z","v":158232,"vw":109.388502},{"c":109.78,"h":109.89,"l":108.76,"n":3515,"o":108.86,"t":"2025-02-12T05:00:00Z","v":251475,"vw":109.451536},{"c":110.49,"h":110.94,"l":110.205,"n":3232,"o":110.94,"t":"2025-02-13T05:00:00Z","v":223519,"vw":110.42922},{"c":110.14,"h":110.3817,"l":109.81,"n":2350,"o":110.18,"t":"2025-02-14T05:00:00Z","v":173962,"vw":110.134327},{"c":110.88,"h":110.92,"l":110.3,"n":5092,"o":110.43,"t":"2025-02-18T05:00:00Z","v":381335,"vw":110.590927},{"c":109.74,"h":109.88,"l":109.43,"n":4087,"o":109.72,"t":"2025-02-19T05:00:00Z","v":595903,"vw":109.722961},{"c":108.63,"h":109.11,"l":108.16,"n":5024,"o":109.02,"t":"2025-02-20T05:00:00Z","v":864651,"vw":108.508742},{"c":107.5,"h":109.15,"l":107.19,"n":4749,"o":109.07,"t":"2025-02-21T05:00:00Z","v":685924,"vw":107.747464},{"c":107.51,"h":107.91,"l":106.94,"n":4061,"o":107.89,"t":"2025-02-24T05:00:00Z","v":525325,"vw":107.514208},{"c":108.46,"h":109.28,"l":107.97,"n":3937,"o":109.12,"t":"2025-02-25T05:00:00Z","v":586005,"vw":108.519656},{"c":108.29,"h":109.4,"l":108.12,"n":3496,"o":108.81,"t":"2025-02-26T05:00:00Z","v":526522,"vw":108.411925},{"c":108.8,"h":110.07,"l":108.7,"n":4715,"o":109.88,"t":"2025-02-27T05:00:00Z","v":515634,"vw":109.085776},{"c":108.58,"h":108.85,"l":107.65,"n":4651,"o":108.08,"t":"2025-02-28T05:00:00Z","v":821019,"vw":108.455026},{"c":109.1,"h":111.21,"l":108.66,"n":7382,"o":110.92,"t":"2025-03-03T05:00:00Z","v":578424,"vw":110.063937},{"c":107.95,"h":109.38,"l":106.43,"n":6584,"o":107.58,"t":"2025-03-04T05:00:00Z","v":773501,"vw":107.525429},{"c":110.27,"h":110.5791,"l":108.97,"n":8920,"o":109.05,"t":"2025-03-05T05:00:00Z","v":687255,"vw":109.943986},{"c":109.11,"h":110.38,"l":108.93,"n":6599,"o":109.43,"t":"2025-03-06T05:00:00Z","v":702907,"vw":109.358467},{"c":110.2,"h":110.33,"l":108.39,"n":5312,"o":108.85,"t":"2025-03-07T05:00:00Z","v":411126,"vw":109.330951},{"c":107.45,"h":108.29,"l":106.86,"n":7343,"o":107.64,"t":"2025-03-10T04:00:00Z","v":727214,"vw":107.6468},{"c":107.08,"h":107.7657,"l":105.96,"n":6276,"o":107.5,"t":"2025-03-11T04:00:00Z","v":641411,"vw":106.907541},{"c":109.34,"h":109.64,"l":108.4886,"n":5007,"o":109.44,"t":"2025-03-12T04:00:00Z","v":421777,"vw":109.285807},{"c":108.8,"h":109.53,"l":108.37,"n":5248,"o":109.18,"t":"2025-03-13T04:00:00Z","v":324955,"vw":108.844902},{"c":111.22,"h":111.3599,"l":110.29,"n":4878,"o":110.44,"t":"2025-03-14T04:00:00Z","v":434480,"vw":110.9178},{"c":113.23,"h":113.35,"l":112,"n":6613,"o":112.02,"t":"2025-03-17T04:00:00Z","v":557476,"vw":112.851801},{"c":113.13,"h":113.37,"l":112.6533,"n":6549,"o":113,"t":"2025-03-18T04:00:00Z","v":525144,"vw":113.043025},{"c":114.33,"h":114.58,"l":113.85,"n":7948,"o":113.89,"t":"2025-03-19T04:00:00Z","v":685280,"vw":114.244976},{"c":113.69,"h":113.77,"l":112.5,"n":3311,"o":112.5,"t":"2025-03-20T04:00:00Z","v":268454,"vw":113.439651},{"c":114.05,"h":114.07,"l":113.31,"n":3590,"o":113.35,"t":"2025-03-21T04:00:00Z","v":345372,"vw":113.762022},{"c":114.46,"h":114.47,"l":113.72,"n":6109,"o":113.74,"t":"2025-03-24T04:00:00Z","v":476741,"vw":114.192647},{"c":114.75,"h":114.8,"l":113.85,"n":2557,"o":114.11,"t":"2025-03-25T04:00:00Z","v":184996,"vw":114.372993},{"c":114.06,"h":114.64,"l":113.87,"n":4986,"o":114.45,"t":"2025-03-26T04:00:00Z","v":388189,"vw":114.216678},{"c":114.01,"h":114.3301,"l":113.56,"n":3710,"o":114,"t":"2025-03-27T04:00:00Z","v":327598,"vw":114.061964},{"c":110.87,"h":112.17,"l":110.73,"n":5560,"o":112.08,"t":"2025-03-28T04:00:00Z","v":411254,"vw":111.322752},{"c":110.18,"h":110.38,"l":108.76,"n":4638,"o":109.39,"t":"2025-03-31T04:00:00Z","v":401106,"vw":109.602075},{"c":109.25,"h":109.6,"l":107.805,"n":4071,"o":108.75,"t":"2025-04-01T04:00:00Z","v":656911,"vw":108.867789},{"c":109.6,"h":109.7,"l":107.67,"n":3147,"o":107.73,"t":"2025-04-02T04:00:00Z","v":237623,"vw":109.091044},{"c":102.26,"h":103.64,"l":101.6337,"n":9150,"o":103.45,"t":"2025-04-03T04:00:00Z","v":1232681,"vw":102.519171},{"c":96.08,"h":97.68,"l":94.69,"n":16120,"o":97,"t":"2025-04-04T04:00:00Z","v":1730711,"vw":96.329057},{"c":96.13,"h":98.15,"l":91.58,"n":24232,"o":91.58,"t":"2025-04-07T04:00:00Z","v":2451695,"vw":95.5887},{"c":95.74,"h":100.71,"l":94.59,"n":11806,"o":100.09,"t":"2025-04-08T04:00:00Z","v":936118,"vw":97.475018},{"c":104,"h":104.33,"l":93.41,"n":13416,"o":93.57,"t":"2025-04-09T04:00:00Z","v":1324603,"vw":98.094357},{"c":98.04,"h":99.63,"l":95.49,"n":8856,"o":99.32,"t":"2025-04-10T04:00:00Z","v":821063,"vw":97.728046},{"c":99.87,"h":100.01,"l":96.75,"n":5355,"o":96.8,"t":"2025-04-11T04:00:00Z","v":669293,"vw":98.30939},{"c":101.08,"h":101.6,"l":100.21,"n":6774,"o":101.23,"t":"2025-04-14T04:00:00Z","v":734861,"vw":101.192074},{"c":102.04,"h":102.38,"l":101.47,"n":3591,"o":101.47,"t":"2025-04-15T04:00:00Z","v":273623,"vw":102.039266},{"c":100.34,"h":101.7851,"l":99.66,"n":3923,"o":101.04,"t":"2025-04-16T04:00:00Z","v":298051,"vw":100.707072},{"c":102.77,"h":103.61,"l":102.39,"n":5276,"o":102.48,"t":"2025-04-17T04:00:00Z","v":461361,"vw":102.936682},{"c":101.03,"h":101.8,"l":100.115,"n":4375,"o":101.8,"t":"2025-04-21T04:00:00Z","v":293519,"vw":100.777129},{"c":103.85,"h":104.09,"l":102.61,"n":3416,"o":102.61,"t":"2025-04-22T04:00:00Z","v":299228,"vw":103.406234},{"c":105.6,"h":106.2,"l":104.9401,"n":5202,"o":105.01,"t":"2025-04-23T04:00:00Z","v":544571,"vw":105.642524},{"c":106.45,"h":106.58,"l":105.0331,"n":2556,"o":105.44,"t":"2025-04-24T04:00:00Z","v":151746,"vw":105.931154},{"c":107.87,"h":107.91,"l":106.81,"n":9973,"o":107.05,"t":"2025-04-25T04:00:00Z","v":1510779,"vw":107.413241},{"c":108.15,"h":108.65,"l":107.64,"n":6463,"o":108.25,"t":"2025-04-28T04:00:00Z","v":573902,"vw":108.10192},{"c":109,"h":109.13,"l":108.14,"n":6773,"o":108.18,"t":"2025-04-29T04:00:00Z","v":690739,"vw":108.823032},{"c":108.65,"h":108.75,"l":107.1101,"n":4271,"o":107.72,"t":"2025-04-30T04:00:00Z","v":385838,"vw":108.009387},{"c":109.85,"h":110.47,"l":109.3,"n":4336,"o":109.6,"t":"2025-05-01T04:00:00Z","v":319254,"vw":110.028766},{"c":110.45,"h":110.55,"l":109.04,"n":2966,"o":109.47,"t":"2025-05-02T04:00:00Z","v":239513,"vw":109.857705},{"c":110.32,"h":110.8185,"l":109.98,"n":3559,"o":110.02,"t":"2025-05-05T04:00:00Z","v":316589,"vw":110.375297},{"c":109.46,"h":110.18,"l":109.33,"n":3343,"o":109.54,"t":"2025-05-06T04:00:00Z","v":270585,"vw":109.829168},{"c":109.42,"h":109.83,"l":108.86,"n":3125,"o":109.25,"t":"2025-05-07T04:00:00Z","v":233311,"vw":109.306143},{"c":110.65,"h":111.2,"l":109.75,"n":5020,"o":110.12,"t":"2025-05-08T04:00:00Z","v":564558,"vw":110.579354},{"c":110.64,"h":111.14,"l":110.2,"n":3171,"o":110.66,"t":"2025-05-09T04:00:00Z","v":284058,"vw":110.56819},{"c":114.12,"h":114.18,"l":113.06,"n":3549,"o":113.27,"t":"2025-05-12T04:00:00Z","v":240519,"vw":113.706141},{"c":112.64,"h":113.0775,"l":112.305,"n":3442,"o":112.69,"t":"2025-05-13T04:00:00Z","v":542977,"vw":112.851755},{"c":110.77,"h":111.98,"l":110.42,"n":5390,"o":111.75,"t":"2025-05-14T04:00:00Z","v":586121,"vw":110.882942},{"c":111.31,"h":111.43,"l":110.7799,"n":4667,"o":111.02,"t":"2025-05-15T04:00:00Z","v":358737,"vw":111.164684},{"c":112.04,"h":112.08,"l":111.3139,"n":3569,"o":111.48,"t":"2025-05-16T04:00:00Z","v":319015,"vw":111.880786},{"c":111.38,"h":111.49,"l":110.5301,"n":6638,"o":110.67,"t":"2025-05-19T04:00:00Z","v":423081,"vw":111.125561},{"c":111.78,"h":111.98,"l":111.44,"n":6487,"o":111.58,"t":"2025-05-20T04:00:00Z","v":546690,"vw":111.679051},{"c":110.48,"h":111.5,"l":110.27,"n":4431,"o":111.11,"t":"2025-05-21T04:00:00Z","v":312556,"vw":111.029045},{"c":110.59,"h":111.13,"l":110.07,"n":5192,"o":110.17,"t":"2025-05-22T04:00:00Z","v":478709,"vw":110.734948},{"c":110.61,"h":110.745,"l":109.52,"n":3568,"o":109.52,"t":"2025-05-23T04:00:00Z","v":249142,"vw":110.322133},{"c":114.66,"h":114.66,"l":113.0201,"n":5655,"o":113.64,"t":"2025-05-27T04:00:00Z","v":508975,"vw":114.230079},{"c":113.2,"h":113.55,"l":112.06,"n":4936,"o":113.43,"t":"2025-05-28T04:00:00Z","v":280944,"vw":113.276623},{"c":113.27,"h":113.65,"l":112.64,"n":4523,"o":113.43,"t":"2025-05-29T04:00:00Z","v":339016,"vw":113.10283},{"c":113.68,"h":113.9,"l":112.88,"n":5631,"o":113.69,"t":"2025-05-30T04:00:00Z","v":555488,"vw":113.552674},{"c":113.96,"h":114.01,"l":112.75,"n":4061,"o":113.31,"t":"2025-06-02T04:00:00Z","v":394058,"vw":113.402893},{"c":113.82,"h":113.92,"l":113.2568,"n":4978,"o":113.35,"t":"2025-06-03T04:00:00Z","v":391333,"vw":113.723736},{"c":112.75,"h":113.35,"l":112.57,"n":5263,"o":113.11,"t":"2025-06-04T04:00:00Z","v":471466,"vw":112.912056},{"c":112.4,"h":112.75,"l":111.73,"n":4614,"o":112.23,"t":"2025-06-05T04:00:00Z","v":354432,"vw":112.393176},{"c":114.03,"h":114.3,"l":113.82,"n":2502,"o":114.05,"t":"2025-06-06T04:00:00Z","v":222320,"vw":114.113953},{"c":113.56,"h":113.92,"l":113.56,"n":3677,"o":113.76,"t":"2025-06-09T04:00:00Z","v":252226,"vw":113.767872},{"c":113.76,"h":113.84,"l":113.4,"n":3459,"o":113.59,"t":"2025-06-10T04:00:00Z","v":239488,"vw":113.658056},{"c":113.4,"h":114.17,"l":113.35,"n":2632,"o":114.07,"t":"2025-06-11T04:00:00Z","v":203017,"vw":113.784026},{"c":113.39,"h":113.65,"l":113.02,"n":3499,"o":113.17,"t":"2025-06-12T04:00:00Z","v":239665,"vw":113.352356},{"c":112.61,"h":113.21,"l":112.3,"n":3559,"o":112.71,"t":"2025-06-13T04:00:00Z","v":279301,"vw":112.77729},{"c":113.57,"h":113.63,"l":112.98,"n":3519,"o":113.02,"t":"2025-06-16T04:00:00Z","v":233706,"vw":113.409961},{"c":112.63,"h":113.085,"l":112.47,"n":3085,"o":112.8,"t":"2025-06-17T04:00:00Z","v":224327,"vw":112.841145},{"c":113.69,"h":114.06,"l":113.2264,"n":3036,"o":113.6,"t":"2025-06-18T04:00:00Z","v":251597,"vw":113.737408},{"c":112.7,"h":113.05,"l":112.51,"n":3734,"o":112.98,"t":"2025-06-20T04:00:00Z","v":288418,"vw":112.779677},{"c":112.95,"h":113,"l":112.07,"n":4160,"o":112.7,"t":"2025-06-23T04:00:00Z","v":465685,"vw":112.696168},{"c":112.93,"h":112.98,"l":112.48,"n":3323,"o":112.75,"t":"2025-06-24T04:00:00Z","v":236653,"vw":112.727343},{"c":111.6,"h":112.37,"l":111.485,"n":2634,"o":112.36,"t":"2025-06-25T04:00:00Z","v":676670,"vw":111.892083},{"c":113.31,"h":113.31,"l":112.57,"n":4802,"o":112.76,"t":"2025-06-26T04:00:00Z","v":395909,"vw":112.979814},{"c":115.54,"h":115.714,"l":115.01,"n":2998,"o":115.19,"t":"2025-06-27T04:00:00Z","v":232668,"vw":115.336951},{"c":114.27,"h":114.5597,"l":114,"n":3348,"o":114.42,"t":"2025-06-30T04:00:00Z","v":268401,"vw":114.309842},{"c":113.48,"h":113.95,"l":113.27,"n":2968,"o":113.27,"t":"2025-07-01T04:00:00Z","v":212924,"vw":113.615566},{"c":113.38,"h":113.69,"l":113.16,"n":2898,"o":113.48,"t":"2025-07-02T04:00:00Z","v":222583,"vw":113.369361},{"c":115.12,"h":115.26,"l":114.6,"n":1877,"o":114.75,"t":"2025-07-03T04:00:00Z","v":344319,"vw":115.012482},{"c":112.94,"h":114.105,"l":112.685,"n":10195,"o":113.74,"t":"2025-07-07T04:00:00Z","v":1049134,"vw":113.468531},{"c":114.03,"h":114.2959,"l":113.8,"n":4292,"o":113.96,"t":"2025-07-08T04:00:00Z","v":400534,"vw":114.080579},{"c":114.35,"h":114.35,"l":113.85,"n":2257,"o":114.27,"t":"2025-07-09T04:00:00Z","v":139936,"vw":114.136951},{"c":114.07,"h":114.09,"l":113.6752,"n":1410,"o":113.8,"t":"2025-07-10T04:00:00Z","v":85589,"vw":113.965342},{"c":114.25,"h":114.37,"l":113.911,"n":1544,"o":114.1,"t":"2025-07-11T04:00:00Z","v":187381,"vw":114.13716},{"c":114.82,"h":114.88,"l":114.235,"n":4177,"o":114.34,"t":"2025-07-14T04:00:00Z","v":335534,"vw":114.669555},{"c":114.58,"h":114.99,"l":114.48,"n":2892,"o":114.98,"t":"2025-07-15T04:00:00Z","v":246416,"vw":114.64111},{"c":114.2,"h":114.68,"l":112.98,"n":4461,"o":114.47,"t":"2025-07-16T04:00:00Z","v":372152,"vw":114.012324},{"c":115.32,"h":115.63,"l":114.655,"n":2943,"o":114.86,"t":"2025-07-17T04:00:00Z","v":274449,"vw":115.28028},{"c":114.59,"h":115.11,"l":114.32,"n":3791,"o":114.69,"t":"2025-07-18T04:00:00Z","v":602516,"vw":114.517581},{"c":114.76,"h":115.165,"l":114.095,"n":3751,"o":114.64,"t":"2025-07-21T04:00:00Z","v":283877,"vw":114.866062},{"c":114.96,"h":114.99,"l":114.52,"n":3293,"o":114.88,"t":"2025-07-22T04:00:00Z","v":292241,"vw":114.749977},{"c":120.37,"h":120.76,"l":119.98,"n":11423,"o":120.02,"t":"2025-07-23T04:00:00Z","v":1289262,"vw":120.253608},{"c":120.87,"h":121.11,"l":120.6,"n":5211,"o":120.79,"t":"2025-07-24T04:00:00Z","v":834007,"vw":120.852483},{"c":119.96,"h":119.98,"l":119.51,"n":2762,"o":119.71,"t":"2025-07-25T04:00:00Z","v":217259,"vw":119.793593},{"c":118.83,"h":119.05,"l":118.2901,"n":3358,"o":119.03,"t":"2025-07-28T04:00:00Z","v":193963,"vw":118.689997},{"c":117.96,"h":118.7,"l":117.89,"n":2424,"o":118.61,"t":"2025-07-29T04:00:00Z","v":159180,"vw":118.176354},{"c":118.84,"h":119.28,"l":118.45,"n":4065,"o":119.07,"t":"2025-07-30T04:00:00Z","v":294589,"vw":118.888838},{"c":119.36,"h":119.775,"l":118.78,"n":4492,"o":119.77,"t":"2025-07-31T04:00:00Z","v":322950,"vw":119.360644},{"c":117.54,"h":118.41,"l":116.71,"n":4536,"o":118.14,"t":"2025-08-01T04:00:00Z","v":367601,"vw":117.48157},{"c":118.93,"h":118.99,"l":118.32,"n":2651,"o":118.46,"t":"2025-08-04T04:00:00Z","v":425331,"vw":118.824354},{"c":119.23,"h":119.59,"l":118.73,"n":2167,"o":119.26,"t":"2025-08-05T04:00:00Z","v":152959,"vw":119.214889},{"c":120.69,"h":120.83,"l":120.19,"n":3610,"o":120.3,"t":"2025-08-06T04:00:00Z","v":299349,"vw":120.590442},{"c":121.13,"h":121.96,"l":121,"n":2627,"o":121.71,"t":"2025-08-07T04:00:00Z","v":196293,"vw":121.349055},{"c":123.48,"h":123.7,"l":122.89,"n":2853,"o":123.07,"t":"2025-08-08T04:00:00Z","v":211740,"vw":123.40467},{"c":123.57,"h":123.845,"l":123.435,"n":3528,"o":123.66,"t":"2025-08-11T04:00:00Z","v":193244,"vw":123.640512},{"c":125.21,"h":125.33,"l":124.26,"n":3844,"o":124.74,"t":"2025-08-12T04:00:00Z","v":528875,"vw":125.212836},{"c":124.84,"h":124.84,"l":124.39,"n":6739,"o":124.69,"t":"2025-08-13T04:00:00Z","v":1434910,"vw":124.596854},{"c":124.37,"h":124.44,"l":123.84,"n":3448,"o":123.88,"t":"2025-08-14T04:00:00Z","v":180415,"vw":124.265867},{"c":125.86,"h":125.98,"l":125.42,"n":5365,"o":125.85,"t":"2025-08-15T04:00:00Z","v":856376,"vw":125.827837},{"c":126.47,"h":126.675,"l":126.145,"n":3925,"o":126.35,"t":"2025-08-18T04:00:00Z","v":321483,"vw":126.476391},{"c":126.26,"h":126.73,"l":126.07,"n":2332,"o":126.63,"t":"2025-08-19T04:00:00Z","v":167828,"vw":126.339218},{"c":125.79,"h":125.99,"l":125.2,"n":3388,"o":125.99,"t":"2025-08-20T04:00:00Z","v":167548,"vw":125.647694},{"c":125.55,"h":125.75,"l":125.16,"n":2367,"o":125.22,"t":"2025-08-21T04:00:00Z","v":158644,"vw":125.50322},{"c":126.41,"h":126.88,"l":126.075,"n":4598,"o":126.13,"t":"2025-08-22T04:00:00Z","v":297883,"vw":126.346758},{"c":125.85,"h":126.3299,"l":125.765,"n":2481,"o":126.13,"t":"2025-08-25T04:00:00Z","v":178165,"vw":126.031568},{"c":125.5,"h":125.58,"l":125.01,"n":3074,"o":125.08,"t":"2025-08-26T04:00:00Z","v":158579,"vw":125.293493},{"c":125.05,"h":125.17,"l":124.6,"n":2350,"o":124.76,"t":"2025-08-27T04:00:00Z","v":161906,"vw":124.849954},{"c":125.65,"h":126.05,"l":125.58,"n":2837,"o":125.95,"t":"2025-08-28T04:00:00Z","v":419683,"vw":125.747779},{"c":124.43,"h":124.88,"l":124.135,"n":3554,"o":124.88,"t":"2025-08-29T04:00:00Z","v":275173,"vw":124.474506},{"c":125.8,"h":125.89,"l":124.53,"n":4328,"o":125.03,"t":"2025-09-02T04:00:00Z","v":216666,"vw":125.373284},{"c":125.35,"h":125.72,"l":124.9,"n":2763,"o":125.51,"t":"2025-09-03T04:00:00Z","v":190048,"vw":125.263074},{"c":126.89,"h":126.94,"l":125.92,"n":2723,"o":126.02,"t":"2025-09-04T04:00:00Z","v":161932,"vw":126.682558},{"c":127.21,"h":128.125,"l":126.46,"n":7758,"o":127.65,"t":"2025-09-05T04:00:00Z","v":666655,"vw":127.207693},{"c":129.86,"h":129.97,"l":129.02,"n":6586,"o":129.31,"t":"2025-09-08T04:00:00Z","v":663966,"vw":129.680205},{"c":128.44,"h":128.51,"l":127.44,"n":3239,"o":127.46,"t":"2025-09-09T04:00:00Z","v":474117,"vw":127.913587},{"c":128.31,"h":128.93,"l":127.98,"n":2380,"o":128.51,"t":"2025-09-10T04:00:00Z","v":135167,"vw":128.613229},{"c":129.37,"h":129.6745,"l":128.78,"n":4726,"o":128.9,"t":"2025-09-11T04:00:00Z","v":411666,"vw":129.314228},{"c":128.66,"h":128.9,"l":128.53,"n":1987,"o":128.82,"t":"2025-09-12T04:00:00Z","v":141196,"vw":128.697886},{"c":129.46,"h":129.46,"l":128.62,"n":3785,"o":128.66,"t":"2025-09-15T04:00:00Z","v":259581,"vw":129.048175},{"c":128.95,"h":129.24,"l":128.56,"n":2118,"o":129,"t":"2025-09-16T04:00:00Z","v":390131,"vw":128.816326},{"c":128.61,"h":128.9,"l":128.16,"n":3006,"o":128.37,"t":"2025-09-17T04:00:00Z","v":182001,"vw":128.548535},{"c":129.99,"h":130.17,"l":129.455,"n":3016,"o":129.56,"t":"2025-09-18T04:00:00Z","v":229250,"vw":129.949902},{"c":129.05,"h":129.33,"l":128.83,"n":2743,"o":129.25,"t":"2025-09-19T04:00:00Z","v":224840,"vw":129.165207},{"c":129.7,"h":129.8768,"l":129.35,"n":2309,"o":129.37,"t":"2025-09-22T04:00:00Z","v":118102,"vw":129.674137},{"c":129.48,"h":130.18,"l":129.3776,"n":3662,"o":129.76,"t":"2025-09-23T04:00:00Z","v":245390,"vw":129.756416},{"c":129.86,"h":130.315,"l":129.69,"n":2898,"o":130.1,"t":"2025-09-24T04:00:00Z","v":299143,"vw":129.973782},{"c":129.79,"h":129.89,"l":129.05,"n":4904,"o":129.28,"t":"2025-09-25T04:00:00Z","v":294726,"vw":129.598053},{"c":129.82,"h":130.1693,"l":129.57,"n":2065,"o":129.85,"t":"2025-09-26T04:00:00Z","v":184844,"vw":129.851161},{"c":128.98,"h":129.1799,"l":128.75,"n":3494,"o":129.05,"t":"2025-09-29T04:00:00Z","v":243303,"vw":128.992077},{"c":128.03,"h":128.08,"l":127.4408,"n":3570,"o":127.85,"t":"2025-09-30T04:00:00Z","v":282768,"vw":127.689032},{"c":126.92,"h":127.5499,"l":126.76,"n":12327,"o":127.27,"t":"2025-10-01T04:00:00Z","v":1166656,"vw":127.051479},{"c":127.17,"h":127.51,"l":126.8,"n":3688,"o":127.37,"t":"2025-10-02T04:00:00Z","v":292054,"vw":127.128766},{"c":129.61,"h":129.9,"l":129.08,"n":2558,"o":129.14,"t":"2025-10-03T04:00:00Z","v":158441,"vw":129.584059},{"c":133.17,"h":133.56,"l":132.51,"n":4744,"o":132.69,"t":"2025-10-06T04:00:00Z","v":368309,"vw":133.182567},{"c":132.8,"h":133.21,"l":132.35,"n":6439,"o":132.73,"t":"2025-10-07T04:00:00Z","v":1343691,"vw":132.948645},{"c":133.32,"h":133.4352,"l":133.0925,"n":3434,"o":133.29,"t":"2025-10-08T04:00:00Z","v":447510,"vw":133.331786},{"c":132.95,"h":133.63,"l":132.7654,"n":3543,"o":133.4,"t":"2025-10-09T04:00:00Z","v":1587977,"vw":133.031035},{"c":127.19,"h":130.21,"l":126.805,"n":13594,"o":129.92,"t":"2025-10-10T04:00:00Z","v":1327933,"vw":127.927561},{"c":128.97,"h":129.09,"l":128.059,"n":8021,"o":128.43,"t":"2025-10-13T04:00:00Z","v":715555,"vw":128.784652},{"c":129.74,"h":130.32,"l":128.49,"n":5993,"o":128.66,"t":"2025-10-14T04:00:00Z","v":436060,"vw":129.552609},{"c":131.02,"h":131.665,"l":130.4401,"n":6675,"o":131.26,"t":"2025-10-15T04:00:00Z","v":565785,"vw":131.162708},{"c":130.26,"h":131.31,"l":129.84,"n":5656,"o":131.26,"t":"2025-10-16T04:00:00Z","v":370837,"vw":130.554092},{"c":131.14,"h":131.27,"l":130.45,"n":3377,"o":130.68,"t":"2025-10-17T04:00:00Z","v":201167,"vw":130.890797},{"c":133.29,"h":133.4,"l":132.79,"n":3949,"o":132.84,"t":"2025-10-20T04:00:00Z","v":284736,"vw":133.205472},{"c":132.88,"h":133.385,"l":132.51,"n":5188,"o":133.02,"t":"2025-10-21T04:00:00Z","v":799415,"vw":133.141468},{"c":133.15,"h":133.46,"l":132,"n":6143,"o":133.38,"t":"2025-10-22T04:00:00Z","v":523876,"vw":132.83102},{"c":133.69,"h":134.09,"l":133.17,"n":6962,"o":133.17,"t":"2025-10-23T04:00:00Z","v":725596,"vw":133.761959},{"c":134.18,"h":134.515,"l":134.14,"n":5412,"o":134.25,"t":"2025-10-24T04:00:00Z","v":445376,"vw":134.297797},{"c":135.83,"h":136.44,"l":135.715,"n":4169,"o":135.91,"t":"2025-10-27T04:00:00Z","v":393305,"vw":135.953355},{"c":134.88,"h":135.18,"l":134.36,"n":3887,"o":134.94,"t":"2025-10-28T04:00:00Z","v":281918,"vw":134.784874},{"c":133.99,"h":134.41,"l":133.2,"n":6038,"o":133.51,"t":"2025-10-29T04:00:00Z","v":1479566,"vw":133.792788},{"c":135.55,"h":136.1335,"l":135.26,"n":5140,"o":135.49,"t":"2025-10-30T04:00:00Z","v":355416,"vw":135.66765},{"c":135.34,"h":136.6028,"l":134.865,"n":5555,"o":135.68,"t":"2025-10-31T04:00:00Z","v":846293,"vw":135.266964},{"c":135.6,"h":135.65,"l":134.86,"n":3407,"o":135.62,"t":"2025-11-03T05:00:00Z","v":214433,"vw":135.367604},{"c":134.84,"h":135.31,"l":134.67,"n":4872,"o":134.81,"t":"2025-11-04T05:00:00Z","v":633486,"vw":135.097154},{"c":135.36,"h":135.795,"l":134.48,"n":6732,"o":134.48,"t":"2025-11-05T05:00:00Z","v":687186,"vw":135.225326},{"c":134.94,"h":135.92,"l":134.44,"n":4926,"o":135.66,"t":"2025-11-06T05:00:00Z","v":390193,"vw":135.129938},{"c":135.91,"h":135.965,"l":134.26,"n":7600,"o":134.93,"t":"2025-11-07T05:00:00Z","v":398394,"vw":134.945328},{"c":136.96,"h":137.04,"l":136.06,"n":5351,"o":136.43,"t":"2025-11-10T05:00:00Z","v":392433,"vw":136.636118},{"c":137.05,"h":137.19,"l":136.08,"n":2956,"o":136.29,"t":"2025-11-11T05:00:00Z","v":217206,"vw":136.78964},{"c":138.79,"h":139.59,"l":138.44,"n":5734,"o":138.75,"t":"2025-11-12T05:00:00Z","v":560723,"vw":138.858409},{"c":137.27,"h":138.615,"l":137.14,"n":6826,"o":138.48,"t":"2025-11-13T05:00:00Z","v":318940,"vw":137.801707},{"c":139.12,"h":139.5,"l":137.8,"n":8321,"o":138.16,"t":"2025-11-14T05:00:00Z","v":498540,"vw":138.848951},{"c":137.44,"h":138.9899,"l":137.02,"n":6779,"o":137.96,"t":"2025-11-17T05:00:00Z","v":423815,"vw":137.912374},{"c":135.29,"h":135.81,"l":134.33,"n":7050,"o":134.9,"t":"2025-11-18T05:00:00Z","v":523776,"vw":135.177514},{"c":135.94,"h":136.57,"l":135.41,"n":6047,"o":135.66,"t":"2025-11-19T05:00:00Z","v":424694,"vw":135.894376},{"c":134.93,"h":137.58,"l":134.8,"n":12024,"o":136.93,"t":"2025-11-20T05:00:00Z","v":758741,"vw":135.923636},{"c":136.84,"h":137.265,"l":135.64,"n":10521,"o":136.4,"t":"2025-11-21T05:00:00Z","v":914139,"vw":136.461456},{"c":137.92,"h":138.06,"l":136.79,"n":5296,"o":137.15,"t":"2025-11-24T05:00:00Z","v":302956,"vw":137.566092},{"c":138.27,"h":138.4,"l":136.86,"n":5636,"o":137.28,"t":"2025-11-25T05:00:00Z","v":579642,"vw":137.81426},{"c":140.58,"h":140.79,"l":139.67,"n":5411,"o":139.67,"t":"2025-11-26T05:00:00Z","v":309319,"vw":140.303105},{"c":140.38,"h":140.54,"l":139.93,"n":6831,"o":139.93,"t":"2025-11-28T05:00:00Z","v":558645,"vw":140.311951},{"c":139.43,"h":139.81,"l":138.75,"n":8757,"o":138.86,"t":"2025-12-01T05:00:00Z","v":1077493,"vw":139.353138},{"c":139.53,"h":140.19,"l":139.23,"n":5433,"o":140.07,"t":"2025-12-02T05:00:00Z","v":351047,"vw":139.633511},{"c":139.06,"h":139.18,"l":138.465,"n":5027,"o":138.61,"t":"2025-12-03T05:00:00Z","v":333728,"vw":138.829866},{"c":140.51,"h":141.355,"l":140.1,"n":10247,"o":140.91,"t":"2025-12-04T05:00:00Z","v":1320777,"vw":140.419286},{"c":140.77,"h":140.8099,"l":140.305,"n":5483,"o":140.46,"t":"2025-12-05T05:00:00Z","v":407763,"vw":140.608665},{"c":140.79,"h":141.055,"l":140.47,"n":6042,"o":140.92,"t":"2025-12-08T05:00:00Z","v":384833,"vw":140.761269},{"c":142.08,"h":142.62,"l":141.9,"n":5900,"o":141.93,"t":"2025-12-09T05:00:00Z","v":570388,"vw":142.214618},{"c":142.64,"h":142.825,"l":141.68,"n":6387,"o":141.97,"t":"2025-12-10T05:00:00Z","v":491382,"vw":142.208675},{"c":143,"h":143.12,"l":142.02,"n":6099,"o":142.08,"t":"2025-12-11T05:00:00Z","v":352645,"vw":142.846308},{"c":143.21,"h":143.9574,"l":142.585,"n":6245,"o":143.6,"t":"2025-12-12T05:00:00Z","v":518575,"vw":143.06139},{"c":144.76,"h":145,"l":144.1556,"n":5319,"o":144.84,"t":"2025-12-15T05:00:00Z","v":374273,"vw":144.611698},{"c":142.27,"h":142.88,"l":142.02,"n":7749,"o":142.72,"t":"2025-12-16T05:00:00Z","v":632248,"vw":142.483562},{"c":141.56,"h":142.575,"l":141.33,"n":4861,"o":142.16,"t":"2025-12-17T05:00:00Z","v":330001,"vw":141.902869},{"c":141.56,"h":142.47,"l":141.3,"n":4647,"o":142.47,"t":"2025-12-18T05:00:00Z","v":324457,"vw":141.861609},{"c":144.58,"h":144.85,"l":143.87,"n":4970,"o":143.88,"t":"2025-12-19T05:00:00Z","v":366099,"vw":144.52377},{"c":144.09,"h":144.18,"l":143.31,"n":5034,"o":143.62,"t":"2025-12-22T05:00:00Z","v":370268,"vw":143.793307},{"c":144.61,"h":145.22,"l":144.4,"n":4553,"o":144.8,"t":"2025-12-23T05:00:00Z","v":206167,"vw":144.707685},{"c":143.78,"h":143.945,"l":143.36,"n":2377,"o":143.51,"t":"2025-12-24T05:00:00Z","v":78203,"vw":143.689637},{"c":143.63,"h":143.715,"l":143.0855,"n":4358,"o":143.45,"t":"2025-12-26T05:00:00Z","v":171440,"vw":143.469677},{"c":143.9,"h":144.1823,"l":143.6625,"n":4728,"o":143.91,"t":"2025-12-29T05:00:00Z","v":218399,"vw":143.87924},{"c":144.26,"h":144.9999,"l":143.91,"n":3512,"o":144.68,"t":"2025-12-30T05:00:00Z","v":241751,"vw":144.280889},{"c":144.16,"h":144.5799,"l":143.64,"n":3910,"o":144.24,"t":"2025-12-31T05:00:00Z","v":173699,"vw":144.060462},{"c":144.99,"h":145.56,"l":144.2662,"n":7736,"o":145.39,"t":"2026-01-02T05:00:00Z","v":350315,"vw":144.868231},{"c":147.56,"h":147.56,"l":146.27,"n":10949,"o":146.4,"t":"2026-01-05T05:00:00Z","v":1735117,"vw":146.739977},{"c":147.4,"h":147.705,"l":147.26,"n":10843,"o":147.26,"t":"2026-01-06T05:00:00Z","v":1508401,"vw":147.440383},{"c":147.62,"h":147.85,"l":147.4,"n":6792,"o":147.69,"t":"2026-01-07T05:00:00Z","v":328141,"vw":147.598736},{"c":148.31,"h":148.4,"l":147.55,"n":4961,"o":147.58,"t":"2026-01-08T05:00:00Z","v":516819,"vw":148.101523},{"c":152.23,"h":152.93,"l":151.31,"n":13044,"o":151.34,"t":"2026-01-09T05:00:00Z","v":861959,"vw":152.160619},{"c":153.43,"h":153.46,"l":152.82,"n":10231,"o":153,"t":"2026-01-12T05:00:00Z","v":557920,"vw":153.141549},{"c":153.4,"h":153.63,"l":152.77,"n":13099,"o":153.35,"t":"2026-01-13T05:00:00Z","v":907755,"vw":153.269505},{"c":154.37,"h":154.73,"l":153.87,"n":14829,"o":153.89,"t":"2026-01-14T05:00:00Z","v":984336,"vw":154.221216},{"c":155.45,"h":156.6,"l":155.2,"n":6997,"o":156.17,"t":"2026-01-15T05:00:00Z","v":506097,"vw":155.62454},{"c":155.63,"h":155.94,"l":155.255,"n":8462,"o":155.64,"t":"2026-01-16T05:00:00Z","v":521330,"vw":155.660628},{"c":152.26,"h":153.13,"l":152.1,"n":10353,"o":152.54,"t":"2026-01-20T05:00:00Z","v":503873,"vw":152.590308},{"c":154.07,"h":154.52,"l":152.68,"n":9136,"o":152.9,"t":"2026-01-21T05:00:00Z","v":520260,"vw":153.421121},{"c":154.69,"h":154.955,"l":154.41,"n":6283,"o":154.89,"t":"2026-01-22T05:00:00Z","v":334091,"vw":154.714454},{"c":151.67,"h":153.64,"l":151,"n":11746,"o":153.1,"t":"2026-01-23T05:00:00Z","v":939400,"vw":152.489359},{"c":150,"h":150.98,"l":150,"n":11907,"o":150.72,"t":"2026-01-26T05:00:00Z","v":1291342,"vw":150.208161},{"c":150.58,"h":151.35,"l":150.51,"n":6745,"o":150.76,"t":"2026-01-27T05:00:00Z","v":396859,"vw":150.980218},{"c":149.51,"h":149.99,"l":148.5,"n":12567,"o":148.81,"t":"2026-01-28T05:00:00Z","v":797851,"vw":149.21952},{"c":151.52,"h":152.04,"l":149.1301,"n":9988,"o":151.27,"t":"2026-01-29T05:00:00Z","v":1134636,"vw":150.702723},{"c":152.73,"h":153.025,"l":151.69,"n":6941,"o":152.45,"t":"2026-01-30T05:00:00Z","v":947018,"vw":152.573682},{"c":153.69,"h":153.875,"l":152.08,"n":7586,"o":152.12,"t":"2026-02-02T05:00:00Z","v":701601,"vw":153.462778},{"c":156.38,"h":156.48,"l":154.77,"n":16649,"o":155.03,"t":"2026-02-03T05:00:00Z","v":1656564,"vw":155.498879},{"c":160.04,"h":160.95,"l":159.33,"n":13587,"o":159.33,"t":"2026-02-04T05:00:00Z","v":998205,"vw":160.093619},{"c":157.91,"h":158.875,"l":157.6597,"n":7892,"o":158.1,"t":"2026-02-05T05:00:00Z","v":531029,"vw":158.227997},{"c":163.63,"h":163.72,"l":161.8598,"n":10948,"o":162.14,"t":"2026-02-06T05:00:00Z","v":759659,"vw":162.870364},{"c":165.06,"h":165.2199,"l":163.09,"n":11308,"o":163.3,"t":"2026-02-09T05:00:00Z","v":870127,"vw":164.369417},{"c":166.56,"h":167.78,"l":166.175,"n":11496,"o":167.08,"t":"2026-02-10T05:00:00Z","v":732700,"vw":166.768706},{"c":166.65,"h":167.46,"l":165.99,"n":11483,"o":167.27,"t":"2026-02-11T05:00:00Z","v":996973,"vw":166.599003},{"c":166.25,"h":167.8513,"l":165.57,"n":9609,"o":167.49,"t":"2026-02-12T05:00:00Z","v":738003,"vw":166.48581},{"c":166.85,"h":168,"l":165,"n":11507,"o":166.99,"t":"2026-02-13T05:00:00Z","v":1595181,"vw":166.720802},{"c":164.89,"h":165.21,"l":163.36,"n":6786,"o":164.1,"t":"2026-02-17T05:00:00Z","v":490206,"vw":164.38054},{"c":165.83,"h":166.7,"l":165.49,"n":6321,"o":165.72,"t":"2026-02-18T05:00:00Z","v":582844,"vw":166.126166},{"c":166.3,"h":166.3,"l":165.37,"n":3684,"o":165.79,"t":"2026-02-19T05:00:00Z","v":161690,"vw":165.789402},{"c":166.63,"h":166.7499,"l":164.89,"n":6034,"o":164.89,"t":"2026-02-20T05:00:00Z","v":439797,"vw":165.908822},{"c":166.58,"h":167.5,"l":165.67,"n":5220,"o":166.76,"t":"2026-02-23T05:00:00Z","v":352967,"vw":166.537339},{"c":167.74,"h":167.9899,"l":166.345,"n":9962,"o":166.42,"t":"2026-02-24T05:00:00Z","v":937735,"vw":167.52264},{"c":170.14,"h":170.26,"l":169.185,"n":8018,"o":169.4,"t":"2026-02-25T05:00:00Z","v":540052,"vw":169.812427},{"c":169.79,"h":170.1599,"l":168.59,"n":6918,"o":169.5,"t":"2026-02-26T05:00:00Z","v":435612,"vw":169.670528},{"c":169.58,"h":170.55,"l":169.21,"n":6513,"o":170.07,"t":"2026-02-27T05:00:00Z","v":370803,"vw":169.688224},{"c":166.87,"h":167.285,"l":165.65,"n":9228,"o":165.84,"t":"2026-03-02T05:00:00Z","v":1135962,"vw":166.675477},{"c":160.81,"h":161.42,"l":156.01,"n":12303,"o":157.54,"t":"2026-03-03T05:00:00Z","v":827876,"vw":158.063878},{"c":162.37,"h":162.51,"l":159.52,"n":8291,"o":160.65,"t":"2026-03-04T05:00:00Z","v":425156,"vw":161.400746},{"c":158.65,"h":160.345,"l":157.22,"n":11690,"o":159.76,"t":"2026-03-05T05:00:00Z","v":636476,"vw":158.443535},{"c":156.73,"h":157.355,"l":155.34,"n":8618,"o":156.16,"t":"2026-03-06T05:00:00Z","v":1140918,"vw":155.955534},{"c":157.6,"h":157.81,"l":153.4125,"n":10195,"o":155.11,"t":"2026-03-09T04:00:00Z","v":583323,"vw":155.359727},{"c":159.9,"h":162.065,"l":158.65,"n":7957,"o":159.56,"t":"2026-03-10T04:00:00Z","v":563272,"vw":160.270815},{"c":159.29,"h":159.46,"l":157.89,"n":5406,"o":158.34,"t":"2026-03-11T04:00:00Z","v":302498,"vw":158.759978},{"c":156.77,"h":157.58,"l":155.7001,"n":5762,"o":157.36,"t":"2026-03-12T04:00:00Z","v":382419,"vw":156.9159},{"c":155.64,"h":157.515,"l":155.3816,"n":6126,"o":157.17,"t":"2026-03-13T04:00:00Z","v":550147,"vw":156.01607},{"c":158.23,"h":158.405,"l":157.36,"n":4442,"o":157.36,"t":"2026-03-16T04:00:00Z","v":287511,"vw":157.881666},{"c":158.3,"h":159.17,"l":157.8901,"n":3532,"o":158.61,"t":"2026-03-17T04:00:00Z","v":190108,"vw":158.525974},{"c":157.8,"h":159.085,"l":157.59,"n":4200,"o":158.42,"t":"2026-03-18T04:00:00Z","v":220421,"vw":158.539275},{"c":155.04,"h":155.6275,"l":153,"n":6431,"o":153.19,"t":"2026-03-19T04:00:00Z","v":450944,"vw":154.039883},{"c":151.46,"h":155.95,"l":151.1,"n":7283,"o":155.76,"t":"2026-03-20T04:00:00Z","v":359178,"vw":153.086194},{"c":154.74,"h":156.58,"l":153.7075,"n":6314,"o":154.84,"t":"2026-03-23T04:00:00Z","v":312150,"vw":155.09679},{"c":156.15,"h":157.015,"l":154.86,"n":5557,"o":155.09,"t":"2026-03-24T04:00:00Z","v":315992,"vw":156.239552},{"c":159.32,"h":159.99,"l":158.375,"n":4912,"o":159.38,"t":"2026-03-25T04:00:00Z","v":208982,"vw":159.432006},{"c":156.38,"h":158.88,"l":156.38,"n":4340,"o":158.08,"t":"2026-03-26T04:00:00Z","v":216826,"vw":157.644274},{"c":154.68,"h":156.1499,"l":154.34,"n":4612,"o":155.84,"t":"2026-03-27T04:00:00Z","v":241757,"vw":155.11223},{"c":154.58,"h":156.5,"l":154.38,"n":6778,"o":156.09,"t":"2026-03-30T04:00:00Z","v":458416,"vw":155.242321},{"c":158.58,"h":158.775,"l":155.1401,"n":5157,"o":155.73,"t":"2026-03-31T04:00:00Z","v":326339,"vw":156.738573},{"c":162.16,"h":163.8,"l":162.0725,"n":7206,"o":162.1,"t":"2026-04-01T04:00:00Z","v":749388,"vw":162.45675},{"c":161.23,"h":162.045,"l":158.35,"n":5835,"o":158.73,"t":"2026-04-02T04:00:00Z","v":303337,"vw":160.461389},{"c":161.71,"h":161.96,"l":160.48,"n":3389,"o":160.48,"t":"2026-04-06T04:00:00Z","v":247306,"vw":161.426831},{"c":160.97,"h":161.29,"l":158.7475,"n":3702,"o":160.51,"t":"2026-04-07T04:00:00Z","v":187465,"vw":159.861525},{"c":167.31,"h":167.88,"l":166.23,"n":5536,"o":167.65,"t":"2026-04-08T04:00:00Z","v":279160,"vw":167.207093},{"c":165.38,"h":166.35,"l":163.26,"n":3580,"o":164.13,"t":"2026-04-09T04:00:00Z","v":148333,"vw":165.092383},{"c":165.72,"h":165.9,"l":165.095,"n":2783,"o":165.49,"t":"2026-04-10T04:00:00Z","v":167661,"vw":165.45226},{"c":165.77,"h":165.99,"l":163.1781,"n":4734,"o":163.31,"t":"2026-04-13T04:00:00Z","v":500043,"vw":164.944248},{"c":166.2,"h":166.53,"l":164.85,"n":4316,"o":164.96,"t":"2026-04-14T04:00:00Z","v":353288,"vw":166.034866},{"c":165.01,"h":165.26,"l":164.47,"n":3970,"o":164.89,"t":"2026-04-15T04:00:00Z","v":276282,"vw":164.94874},{"c":165.73,"h":166.4,"l":165.225,"n":3137,"o":166.03,"t":"2026-04-16T04:00:00Z","v":176056,"vw":165.675743},{"c":166.58,"h":167.25,"l":165.73,"n":3716,"o":165.96,"t":"2026-04-17T04:00:00Z","v":201817,"vw":166.586021},{"c":164.98,"h":165.45,"l":164.31,"n":3929,"o":165.15,"t":"2026-04-20T04:00:00Z","v":334894,"vw":164.843981},{"c":161.75,"h":163.49,"l":161.295,"n":5447,"o":163.1,"t":"2026-04-21T04:00:00Z","v":325091,"vw":162.475411},{"c":161.59,"h":161.71,"l":160.8023,"n":3863,"o":161.62,"t":"2026-04-22T04:00:00Z","v":268738,"vw":161.321339},{"c":160.54,"h":161.5699,"l":159.135,"n":6358,"o":161.14,"t":"2026-04-23T04:00:00Z","v":368446,"vw":160.727015},{"c":160.2,"h":160.53,"l":159.39,"n":3118,"o":160.15,"t":"2026-04-24T04:00:00Z","v":145563,"vw":160.003095},{"c":160.8,"h":161.9,"l":160.5,"n":4316,"o":161.15,"t":"2026-04-27T04:00:00Z","v":312208,"vw":161.053018},{"c":162.03,"h":162.825,"l":161.5101,"n":7529,"o":162.31,"t":"2026-04-28T04:00:00Z","v":1399595,"vw":162.193356},{"c":161.22,"h":161.835,"l":160.5675,"n":5733,"o":161.48,"t":"2026-04-29T04:00:00Z","v":303086,"vw":161.272},{"c":162.07,"h":162.23,"l":160.1201,"n":3846,"o":160.76,"t":"2026-04-30T04:00:00Z","v":203476,"vw":161.38623},{"c":161.41,"h":161.84,"l":160.91,"n":3437,"o":161.2,"t":"2026-05-01T04:00:00Z","v":185703,"vw":161.358858},{"c":160.82,"h":162.236,"l":160.26,"n":4166,"o":161.6,"t":"2026-05-04T04:00:00Z","v":295786,"vw":160.997261},{"c":163,"h":163.15,"l":161.805,"n":4426,"o":162.12,"t":"2026-05-05T04:00:00Z","v":343784,"vw":162.584729},{"c":165.38,"h":165.89,"l":164.8,"n":4380,"o":164.8,"t":"2026-05-06T04:00:00Z","v":270435,"vw":165.34443},{"c":165.53,"h":166.28,"l":165.06,"n":4472,"o":166.28,"t":"2026-05-07T04:00:00Z","v":394632,"vw":165.648283},{"c":166.58,"h":167.1,"l":165.9127,"n":3712,"o":166.53,"t":"2026-05-08T04:00:00Z","v":206347,"vw":166.45827},{"c":168.26,"h":168.655,"l":167.7959,"n":3989,"o":167.9,"t":"2026-05-11T04:00:00Z","v":161212,"vw":168.273353},{"c":169.09,"h":169.4099,"l":168.17,"n":8304,"o":168.92,"t":"2026-05-12T04:00:00Z","v":690135,"vw":168.815246},{"c":171.52,"h":171.69,"l":169.12,"n":5612,"o":170.44,"t":"2026-05-13T04:00:00Z","v":330362,"vw":171.308712},{"c":171.81,"h":172.29,"l":171.34,"n":5855,"o":171.69,"t":"2026-05-14T04:00:00Z","v":261951,"vw":171.924289},{"c":170.58,"h":171.09,"l":170.09,"n":4092,"o":170.59,"t":"2026-05-15T04:00:00Z","v":284005,"vw":170.701114},{"c":169.95,"h":170.0975,"l":168.8865,"n":4537,"o":169.81,"t":"2026-05-18T04:00:00Z","v":251828,"vw":169.536039},{"c":168.49,"h":169.56,"l":168.205,"n":3637,"o":168.58,"t":"2026-05-19T04:00:00Z","v":216073,"vw":168.859603},{"c":169.65,"h":169.77,"l":167.21,"n":3684,"o":167.51,"t":"2026-05-20T04:00:00Z","v":184023,"vw":168.678377},{"c":169.14,"h":169.5,"l":167.36,"n":2757,"o":167.61,"t":"2026-05-21T04:00:00Z","v":127014,"vw":168.326342},{"c":169.59,"h":170.4,"l":169.23,"n":2781,"o":169.49,"t":"2026-05-22T04:00:00Z","v":206141,"vw":169.70483},{"c":171.31,"h":172.2184,"l":171.0001,"n":4522,"o":171.52,"t":"2026-05-26T04:00:00Z","v":530332,"vw":171.207116},{"c":171.01,"h":171.26,"l":170.53,"n":3103,"o":170.62,"t":"2026-05-27T04:00:00Z","v":158334,"vw":170.89819},{"c":171.21,"h":171.68,"l":170.165,"n":3408,"o":170.5,"t":"2026-05-28T04:00:00Z","v":155823,"vw":171.178194},{"c":171.52,"h":172.165,"l":170.82,"n":4062,"o":171.6,"t":"2026-05-29T04:00:00Z","v":208774,"vw":171.651531},{"c":169.27,"h":170.38,"l":168.84,"n":6339,"o":170,"t":"2026-06-01T04:00:00Z","v":331738,"vw":169.527806},{"c":171.2,"h":171.45,"l":169.27,"n":5126,"o":169.27,"t":"2026-06-02T04:00:00Z","v":364978,"vw":170.780756},{"c":172.47,"h":173.195,"l":172.1062,"n":3628,"o":172.73,"t":"2026-06-03T04:00:00Z","v":570248,"vw":172.589662},{"c":173.49,"h":173.9992,"l":172.67,"n":4025,"o":173.19,"t":"2026-06-04T04:00:00Z","v":442582,"vw":173.594486},{"c":169.25,"h":172.75,"l":168.76,"n":5264,"o":172.47,"t":"2026-06-05T04:00:00Z","v":305733,"vw":170.941364},{"c":169.91,"h":171.19,"l":169.61,"n":4130,"o":170.43,"t":"2026-06-08T04:00:00Z","v":291663,"vw":170.282301},{"c":169.55,"h":172.0375,"l":167.53,"n":5772,"o":170.9,"t":"2026-06-09T04:00:00Z","v":401920,"vw":169.726103},{"c":166.7,"h":168.46,"l":166.25,"n":4725,"o":167.19,"t":"2026-06-10T04:00:00Z","v":452789,"vw":166.98052},{"c":169.92,"h":170,"l":166.945,"n":3207,"o":167.19,"t":"2026-06-11T04:00:00Z","v":189729,"vw":168.43211},{"c":171.17,"h":171.76,"l":170.08,"n":2867,"o":171.26,"t":"2026-06-12T04:00:00Z","v":158897,"vw":171.124743},{"c":173.97,"h":174.665,"l":173.7,"n":3626,"o":174.43,"t":"2026-06-15T04:00:00Z","v":197590,"vw":174.042659},{"c":174.38,"h":175.6,"l":174.31,"n":5048,"o":174.87,"t":"2026-06-16T04:00:00Z","v":821068,"vw":174.679114},{"c":175.88,"h":177.4299,"l":175.5646,"n":5325,"o":176.72,"t":"2026-06-17T04:00:00Z","v":308625,"vw":176.73713},{"c":178.51,"h":178.86,"l":178.01,"n":5619,"o":178.55,"t":"2026-06-18T04:00:00Z","v":383765,"vw":178.507638},{"c":179.75,"h":180.4784,"l":179.51,"n":4948,"o":179.7,"t":"2026-06-22T04:00:00Z","v":236126,"vw":179.868635},{"c":173.33,"h":174.6,"l":172.26,"n":4557,"o":173.31,"t":"2026-06-23T04:00:00Z","v":296719,"vw":173.881416},{"c":173.57,"h":173.95,"l":172.215,"n":5411,"o":172.75,"t":"2026-06-24T04:00:00Z","v":562657,"vw":173.542072},{"c":172.82,"h":174.66,"l":172.49,"n":5769,"o":173.46,"t":"2026-06-25T04:00:00Z","v":318329,"vw":173.217426},{"c":173.42,"h":173.99,"l":172.48,"n":4280,"o":172.48,"t":"2026-06-26T04:00:00Z","v":393103,"vw":173.325533},{"c":173.51,"h":173.68,"l":171.7266,"n":3463,"o":173.1,"t":"2026-06-29T04:00:00Z","v":148483,"vw":173.18591},{"c":173.52,"h":174.2,"l":173.025,"n":4398,"o":173.35,"t":"2026-06-30T04:00:00Z","v":977419,"vw":173.561531},{"c":175.74,"h":176.35,"l":174.95,"n":4519,"o":174.95,"t":"2026-07-01T04:00:00Z","v":313939,"vw":175.911713},{"c":174.73,"h":176.42,"l":173.675,"n":3994,"o":175.26,"t":"2026-07-02T04:00:00Z","v":197270,"vw":174.928712},{"c":179.75,"h":179.75,"l":178.08,"n":6260,"o":178.08,"t":"2026-07-06T04:00:00Z","v":339042,"vw":179.248357},{"c":175.58,"h":177.37,"l":175.23,"n":4885,"o":176.7,"t":"2026-07-07T04:00:00Z","v":224242,"vw":176.005581},{"c":174.09,"h":174.165,"l":172.065,"n":3570,"o":172.96,"t":"2026-07-08T04:00:00Z","v":181881,"vw":173.281222},{"c":174.67,"h":175.0799,"l":174,"n":3757,"o":174.34,"t":"2026-07-09T04:00:00Z","v":327800,"vw":174.584051},{"c":176.78,"h":176.965,"l":175.47,"n":4410,"o":176.1,"t":"2026-07-10T04:00:00Z","v":194675,"vw":176.506728},{"c":175.04,"h":176,"l":174.792,"n":3222,"o":175.5,"t":"2026-07-13T04:00:00Z","v":115490,"vw":175.458873},{"c":176.97,"h":178.15,"l":176.125,"n":6073,"o":176.6,"t":"2026-07-14T04:00:00Z","v":609754,"vw":176.809231},{"c":176.71,"h":177.24,"l":175.58,"n":4310,"o":176.81,"t":"2026-07-15T04:00:00Z","v":246431,"vw":176.537068},{"c":175.35,"h":175.985,"l":174.4,"n":3689,"o":174.72,"t":"2026-07-16T04:00:00Z","v":211404,"vw":174.980243},{"c":171.85,"h":172.09,"l":170.05,"n":8543,"o":170.31,"t":"2026-07-17T04:00:00Z","v":855233,"vw":171.49807},{"c":172.05,"h":173.39,"l":172.01,"n":3252,"o":172.58,"t":"2026-07-20T04:00:00Z","v":167846,"vw":172.764601},{"c":176.47,"h":177.02,"l":174.38,"n":3172,"o":175.11,"t":"2026-07-21T04:00:00Z","v":284171,"vw":176.242294},{"c":176.45,"h":176.701,"l":175.62,"n":3417,"o":175.7,"t":"2026-07-22T04:00:00Z","v":328173,"vw":176.315324},{"c":175.47,"h":176.63,"l":174.4,"n":3634,"o":176.17,"t":"2026-07-23T04:00:00Z","v":432991,"vw":175.135707},{"c":176.98,"h":177.9,"l":176.46,"n":2953,"o":176.84,"t":"2026-07-24T04:00:00Z","v":436898,"vw":177.18983},{"c":177.54,"h":178.89,"l":176.33,"n":4524,"o":178.48,"t":"2026-07-27T04:00:00Z","v":403701,"vw":177.162445},{"c":174.63,"h":175.46,"l":173.44,"n":9736,"o":173.88,"t":"2026-07-28T04:00:00Z","v":795086,"vw":174.605927},{"c":173.39,"h":175.88,"l":172.95,"n":6715,"o":174.31,"t":"2026-07-29T04:00:00Z","v":547851,"vw":173.741137},{"c":174.91,"h":175.36,"l":172.26,"n":3155,"o":174.51,"t":"2026-07-30T04:00:00Z","v":181672,"vw":173.686388},{"c":173.63,"h":174.14,"l":172,"n":3364,"o":174.02,"t":"2026-07-31T04:00:00Z","v":195833,"vw":173.27116},{"c":170.68,"h":171.05,"l":169.115,"n":9387,"o":169.53,"t":"2026-08-03T04:00:00Z","v":642820,"vw":170.379943},{"c":174.1,"h":174.44,"l":172.04,"n":4978,"o":172.49,"t":"2026-08-04T04:00:00Z","v":290742,"vw":173.373752},{"c":176.26,"h":177.95,"l":176.225,"n":3319,"o":177.34,"t":"2026-08-05T04:00:00Z","v":170323,"vw":176.945132},{"c":177.63,"h":178.34,"l":176.55,"n":4044,"o":177.04,"t":"2026-08-06T04:00:00Z","v":211008,"vw":177.776627},{"c":179.38,"h":179.605,"l":178.26,"n":5085,"o":178.8,"t":"2026-08-07T04:00:00Z","v":314170,"vw":178.748832},{"c":179.6,"h":180.0176,"l":179.21,"n":3052,"o":179.87,"t":"2026-08-10T04:00:00Z","v":110600,"vw":179.590901},{"c":179.65,"h":180.43,"l":179.52,"n":3154,"o":180.43,"t":"2026-08-11T04:00:00Z","v":141276,"vw":179.973015},{"c":182.13,"h":182.8021,"l":181.715,"n":3380,"o":182,"t":"2026-08-12T04:00:00Z","v":142968,"vw":182.166071},{"c":182.64,"h":183.11,"l":182.08,"n":3179,"o":182.24,"t":"2026-08-13T04:00:00Z","v":121508,"vw":182.661218},{"c":182.17,"h":182.61,"l":181.8201,"n":2629,"o":182.1,"t":"2026-08-14T04:00:00Z","v":79943,"vw":182.166531},{"c":181.55,"h":182.1495,"l":181.16,"n":5385,"o":181.38,"t":"2026-08-17T04:00:00Z","v":222685,"vw":181.570619},{"c":177.69,"h":179.9211,"l":177.58,"n":3790,"o":179.53,"t":"2026-08-18T04:00:00Z","v":171964,"vw":178.478261},{"c":174.78,"h":176.69,"l":174.44,"n":3988,"o":176.69,"t":"2026-08-19T04:00:00Z","v":181545,"vw":175.380661},{"c":175.6,"h":176.03,"l":174.97,"n":3109,"o":174.97,"t":"2026-08-20T04:00:00Z","v":139607,"vw":175.473861},{"c":177.54,"h":177.7287,"l":176.58,"n":2727,"o":177.26,"t":"2026-08-21T04:00:00Z","v":228448,"vw":177.104569},{"c":177.17,"h":177.5496,"l":176.56,"n":5209,"o":177.1,"t":"2026-08-24T04:00:00Z","v":231800,"vw":177.110889},{"c":178.5,"h":178.64,"l":177.56,"n":3722,"o":178.15,"t":"2026-08-25T04:00:00Z","v":127846,"vw":178.196758},{"c":178.29,"h":179.285,"l":178.255,"n":3883,"o":178.55,"t":"2026-08-26T04:00:00Z","v":166404,"vw":178.603984},{"c":179.16,"h":179.43,"l":178.19,"n":3072,"o":178.87,"t":"2026-08-27T04:00:00Z","v":155438,"vw":178.875223},{"c":180.1,"h":181.44,"l":179.59,"n":3918,"o":180.63,"t":"2026-08-28T04:00:00Z","v":214050,"vw":180.318823},{"c":179.61,"h":180.99,"l":179.33,"n":3439,"o":180.92,"t":"2026-08-31T04:00:00Z","v":139307,"vw":179.905576},{"c":180.07,"h":181.49,"l":179.765,"n":4682,"o":180.09,"t":"2026-09-01T04:00:00Z","v":292050,"vw":180.577122},{"c":180.15,"h":180.26,"l":178,"n":3328,"o":178.48,"t":"2026-09-02T04:00:00Z","v":181437,"vw":179.340255},{"c":180.04,"h":180.6999,"l":178.75,"n":2962,"o":179.28,"t":"2026-09-03T04:00:00Z","v":1686850,"vw":179.891453},{"c":179.97,"h":180.295,"l":178.51,"n":3026,"o":178.55,"t":"2026-09-04T04:00:00Z","v":177821,"vw":179.667125},{"c":175.58,"h":176.49,"l":175.43,"n":5443,"o":176.23,"t":"2026-09-08T04:00:00Z","v":202542,"vw":176.015362},{"c":173.32,"h":175.01,"l":173.165,"n":6375,"o":175,"t":"2026-09-09T04:00:00Z","v":418676,"vw":173.761808},{"c":173.47,"h":174.13,"l":172.925,"n":6660,"o":174.13,"t":"2026-09-10T04:00:00Z","v":495090,"vw":173.457847},{"c":177.22,"h":177.7,"l":176.49,"n":3509,"o":176.72,"t":"2026-09-11T04:00:00Z","v":226364,"vw":177.277505},{"c":177.19,"h":178.05,"l":176.68,"n":3828,"o":177.47,"t":"2026-09-14T04:00:00Z","v":219034,"vw":177.378656},{"c":176.74,"h":176.9,"l":175.805,"n":3117,"o":176.84,"t":"2026-09-15T04:00:00Z","v":169001,"vw":176.394886},{"c":178.29,"h":179.4,"l":177.02,"n":3612,"o":178.58,"t":"2026-09-16T04:00:00Z","v":161126,"vw":178.65718},{"c":179.83,"h":180.62,"l":179.38,"n":2540,"o":180.27,"t":"2026-09-17T04:00:00Z","v":104266,"vw":179.81528},{"c":178.46,"h":179.5784,"l":177.91,"n":2984,"o":179.34,"t":"2026-09-18T04:00:00Z","v":126780,"vw":178.54811},{"c":180.17,"h":180.625,"l":179.6,"n":3430,"o":179.98,"t":"2026-09-21T04:00:00Z","v":113410,"vw":180.108808},{"c":181.39,"h":181.705,"l":180.5401,"n":3317,"o":180.73,"t":"2026-09-22T04:00:00Z","v":177681,"vw":181.208209},{"c":179.79,"h":180.4645,"l":179.34,"n":2490,"o":180.23,"t":"2026-09-23T04:00:00Z","v":120073,"vw":179.914929},{"c":179.03,"h":179.44,"l":178.125,"n":2192,"o":178.88,"t":"2026-09-24T04:00:00Z","v":109648,"vw":178.860707},{"c":181.27,"h":181.27,"l":179.765,"n":2168,"o":180.28,"t":"2026-09-25T04:00:00Z","v":113585,"vw":180.4394},{"c":179.67,"h":180.1899,"l":178.77,"n":3096,"o":179.64,"t":"2026-09-28T04:00:00Z","v":127192,"vw":179.45416},{"c":178.22,"h":178.89,"l":177.5745,"n":3949,"o":178.5,"t":"2026-09-29T04:00:00Z","v":182064,"vw":178.124884},{"c":180.55,"h":181.93,"l":179.83,"n":3825,"o":181.25,"t":"2026-09-30T04:00:00Z","v":150656,"vw":181.048748},{"c":179.73,"h":180.845,"l":178.36,"n":3366,"o":180.55,"t":"2026-10-01T04:00:00Z","v":216722,"vw":179.21952},{"c":182.03,"h":182.15,"l":180.67,"n":3859,"o":180.94,"t":"2026-10-02T04:00:00Z","v":230309,"vw":181.53536},{"c":183.48,"h":183.71,"l":182.32,"n":4591,"o":182.89,"t":"2026-10-05T04:00:00Z","v":202206,"vw":183.114655},{"c":183.88,"h":184.639,"l":183.61,"n":3863,"o":183.85,"t":"2026-10-06T04:00:00Z","v":221169,"vw":184.153611},{"c":182,"h":182.415,"l":181.06,"n":7887,"o":181.97,"t":"2026-10-07T04:00:00Z","v":769917,"vw":181.972849},{"c":180.66,"h":181,"l":180.0432,"n":4045,"o":180.77,"t":"2026-10-08T04:00:00Z","v":342105,"vw":180.500002},{"c":60.71,"h":60.75,"l":60.22,"n":5751,"o":60.27,"t":"2026-10-09T04:00:00Z","v":602915,"vw":60.601979},{"c":60.67,"h":60.91,"l":60.57,"n":4411,"o":60.57,"t":"2026-10-12T04:00:00Z","v":465036,"vw":60.760355},{"c":60.6,"h":60.95,"l":60.565,"n":4365,"o":60.77,"t":"2026-10-13T04:00:00Z","v":1227264,"vw":60.698682},{"c":60.09,"h":60.69,"l":60.01,"n":4877,"o":60.5,"t":"2026-10-14T04:00:00Z","v":482972,"vw":60.29356},{"c":59.83,"h":59.89,"l":59.2,"n":4531,"o":59.23,"t":"2026-10-15T04:00:00Z","v":393842,"vw":59.594369},{"c":59.8,"h":60.6,"l":59.61,"n":4266,"o":60.47,"t":"2026-10-16T04:00:00Z","v":383285,"vw":60.102945},{"c":59.86,"h":60.23,"l":59.85,"n":5551,"o":60.06,"t":"2026-10-19T04:00:00Z","v":813801,"vw":60.048853},{"c":60.01,"h":60.11,"l":59.395,"n":3968,"o":59.44,"t":"2026-10-20T04:00:00Z","v":458730,"vw":59.908951},{"c":60,"h":60.285,"l":59.8001,"n":4433,"o":60.17,"t":"2026-10-21T04:00:00Z","v":588366,"vw":59.99532},{"c":59.02,"h":59.435,"l":58.8781,"n":6385,"o":59.3,"t":"2026-10-22T04:00:00Z","v":646596,"vw":59.063791}],"volatilityBars":[{"c":179.72,"h":180.08,"l":179.64,"n":223,"o":179.98,"t":"2026-09-21T13:30:00Z","v":9102,"vw":179.958267},{"c":179.82,"h":180,"l":179.82,"n":91,"o":180,"t":"2026-09-21T13:45:00Z","v":3155,"vw":179.904319},{"c":179.82,"h":179.85,"l":179.7021,"n":77,"o":179.77,"t":"2026-09-21T14:00:00Z","v":9261,"vw":179.767683},{"c":179.9103,"h":179.9103,"l":179.6,"n":65,"o":179.782,"t":"2026-09-21T14:15:00Z","v":3224,"vw":179.74786},{"c":179.86,"h":180.1,"l":179.67,"n":108,"o":179.985,"t":"2026-09-21T14:30:00Z","v":3833,"vw":179.900445},{"c":179.97,"h":180.07,"l":179.96,"n":26,"o":179.96,"t":"2026-09-21T14:45:00Z","v":1061,"vw":179.993841},{"c":180.05,"h":180.18,"l":180.03,"n":79,"o":180.09,"t":"2026-09-21T15:00:00Z","v":3971,"vw":180.074354},{"c":180.1047,"h":180.2,"l":180.02,"n":111,"o":180.095,"t":"2026-09-21T15:15:00Z","v":4097,"vw":180.137816},{"c":180.07,"h":180.19,"l":179.95,"n":81,"o":179.99,"t":"2026-09-21T15:30:00Z","v":8542,"vw":180.029995},{"c":179.9575,"h":180.16,"l":179.9575,"n":51,"o":180.14,"t":"2026-09-21T15:45:00Z","v":1938,"vw":180.0816},{"c":180.05,"h":180.07,"l":179.995,"n":26,"o":179.995,"t":"2026-09-21T16:00:00Z","v":909,"vw":180.041},{"c":180.09,"h":180.2,"l":180.07,"n":46,"o":180.2,"t":"2026-09-21T16:15:00Z","v":1330,"vw":180.124177},{"c":180.125,"h":180.18,"l":180.12,"n":27,"o":180.12,"t":"2026-09-21T16:30:00Z","v":3177,"vw":180.130501},{"c":180.155,"h":180.25,"l":180.09,"n":58,"o":180.09,"t":"2026-09-21T16:45:00Z","v":2115,"vw":180.174908},{"c":180.31,"h":180.31,"l":180.19,"n":46,"o":180.19,"t":"2026-09-21T17:00:00Z","v":1610,"vw":180.272143},{"c":180.29,"h":180.375,"l":180.24,"n":58,"o":180.24,"t":"2026-09-21T17:15:00Z","v":6055,"vw":180.335122},{"c":180.2351,"h":180.36,"l":180.08,"n":68,"o":180.23,"t":"2026-09-21T17:30:00Z","v":2657,"vw":180.225139},{"c":180.18,"h":180.24,"l":180.18,"n":107,"o":180.1804,"t":"2026-09-21T17:45:00Z","v":3231,"vw":180.225102},{"c":180.205,"h":180.33,"l":180.165,"n":48,"o":180.165,"t":"2026-09-21T18:00:00Z","v":1676,"vw":180.226638},{"c":180.42,"h":180.47,"l":180.2113,"n":63,"o":180.25,"t":"2026-09-21T18:15:00Z","v":3253,"vw":180.316814},{"c":180.34,"h":180.42,"l":180.31,"n":57,"o":180.42,"t":"2026-09-21T18:30:00Z","v":2476,"vw":180.375408},{"c":180.535,"h":180.5688,"l":180.52,"n":25,"o":180.52,"t":"2026-09-21T18:45:00Z","v":917,"vw":180.542263},{"c":180.44,"h":180.5701,"l":180.4101,"n":100,"o":180.5701,"t":"2026-09-21T19:00:00Z","v":4441,"vw":180.493185},{"c":180.39,"h":180.485,"l":180.39,"n":43,"o":180.44,"t":"2026-09-21T19:15:00Z","v":972,"vw":180.446378},{"c":180.57,"h":180.625,"l":180.3901,"n":103,"o":180.45,"t":"2026-09-21T19:30:00Z","v":2489,"vw":180.540608},{"c":180.21,"h":180.57,"l":180.15,"n":266,"o":180.555,"t":"2026-09-21T19:45:00Z","v":10164,"vw":180.311849},{"c":180.17,"h":180.17,"l":180.17,"n":9,"o":180.17,"t":"2026-09-21T20:00:00Z","v":1329,"vw":180.17},{"c":180.858,"h":180.858,"l":180.858,"n":1,"o":180.858,"t":"2026-09-21T21:15:00Z","v":175,"vw":180.858},{"c":181.105,"h":181.225,"l":180.73,"n":234,"o":180.73,"t":"2026-09-22T13:30:00Z","v":9733,"vw":180.929744},{"c":181.23,"h":181.35,"l":181,"n":102,"o":181.335,"t":"2026-09-22T13:45:00Z","v":4915,"vw":181.1266},{"c":181.3068,"h":181.579,"l":181.12,"n":150,"o":181.22,"t":"2026-09-22T14:00:00Z","v":9497,"vw":181.506507},{"c":181.1946,"h":181.41,"l":181.04,"n":136,"o":181.41,"t":"2026-09-22T14:15:00Z","v":7370,"vw":181.170482},{"c":180.72,"h":181.28,"l":180.6,"n":152,"o":181.28,"t":"2026-09-22T14:30:00Z","v":6941,"vw":180.912237},{"c":180.85,"h":180.9561,"l":180.5401,"n":46,"o":180.74,"t":"2026-09-22T14:45:00Z","v":2502,"vw":180.806816},{"c":181.07,"h":181.07,"l":180.72,"n":50,"o":180.85,"t":"2026-09-22T15:00:00Z","v":7778,"vw":181.020688},{"c":181.08,"h":181.08,"l":180.87,"n":68,"o":181.01,"t":"2026-09-22T15:15:00Z","v":5193,"vw":181.033224},{"c":180.7683,"h":181.03,"l":180.65,"n":102,"o":180.93,"t":"2026-09-22T15:30:00Z","v":5039,"vw":180.877815},{"c":180.84,"h":180.9,"l":180.745,"n":62,"o":180.81,"t":"2026-09-22T15:45:00Z","v":3670,"vw":180.800657},{"c":181.01,"h":181.02,"l":180.89,"n":45,"o":180.97,"t":"2026-09-22T16:00:00Z","v":2596,"vw":180.935571},{"c":180.94,"h":181,"l":180.795,"n":136,"o":180.8,"t":"2026-09-22T16:15:00Z","v":9532,"vw":180.853216},{"c":181.075,"h":181.075,"l":180.98,"n":34,"o":180.98,"t":"2026-09-22T16:30:00Z","v":2021,"vw":181.000139},{"c":181.125,"h":181.275,"l":180.9635,"n":97,"o":181.12,"t":"2026-09-22T16:45:00Z","v":7044,"vw":181.138502},{"c":181.115,"h":181.2097,"l":181.07,"n":46,"o":181.2097,"t":"2026-09-22T17:00:00Z","v":3252,"vw":181.105631},{"c":181.15,"h":181.15,"l":180.995,"n":66,"o":181.11,"t":"2026-09-22T17:15:00Z","v":3126,"vw":181.100578},{"c":181.29,"h":181.36,"l":181.04,"n":48,"o":181.185,"t":"2026-09-22T17:30:00Z","v":3350,"vw":181.203537},{"c":181.59,"h":181.6,"l":181.31,"n":89,"o":181.41,"t":"2026-09-22T17:45:00Z","v":6837,"vw":181.426775},{"c":181.53,"h":181.575,"l":181.53,"n":10,"o":181.575,"t":"2026-09-22T18:00:00Z","v":1226,"vw":181.544169},{"c":181.5,"h":181.64,"l":181.5,"n":111,"o":181.535,"t":"2026-09-22T18:15:00Z","v":4786,"vw":181.591613},{"c":181.53,"h":181.58,"l":181.42,"n":128,"o":181.5799,"t":"2026-09-22T18:30:00Z","v":5440,"vw":181.475673},{"c":181.3886,"h":181.48,"l":181.37,"n":26,"o":181.4158,"t":"2026-09-22T18:45:00Z","v":2667,"vw":181.44337},{"c":181.47,"h":181.53,"l":181.32,"n":121,"o":181.52,"t":"2026-09-22T19:00:00Z","v":6594,"vw":181.41059},{"c":181.405,"h":181.47,"l":181.35,"n":93,"o":181.47,"t":"2026-09-22T19:15:00Z","v":4974,"vw":181.388432},{"c":181.69,"h":181.705,"l":181.4076,"n":109,"o":181.4076,"t":"2026-09-22T19:30:00Z","v":5405,"vw":181.602289},{"c":181.63,"h":181.7,"l":181.38,"n":242,"o":181.67,"t":"2026-09-22T19:45:00Z","v":17215,"vw":181.47933},{"c":181.39,"h":181.39,"l":181.39,"n":12,"o":181.39,"t":"2026-09-22T20:00:00Z","v":19720,"vw":181.39},{"c":181.88,"h":181.88,"l":181.88,"n":2,"o":181.88,"t":"2026-09-22T22:00:00Z","v":201,"vw":181.88},{"c":180.09,"h":180.09,"l":180.09,"n":1,"o":180.09,"t":"2026-09-23T13:15:00Z","v":500,"vw":180.09},{"c":180.25,"h":180.35,"l":179.925,"n":191,"o":180.23,"t":"2026-09-23T13:30:00Z","v":11497,"vw":180.17793},{"c":180.03,"h":180.18,"l":179.9366,"n":52,"o":179.9366,"t":"2026-09-23T13:45:00Z","v":4702,"vw":180.029732},{"c":179.895,"h":180.26,"l":179.84,"n":75,"o":180.18,"t":"2026-09-23T14:00:00Z","v":3170,"vw":180.069135},{"c":179.925,"h":180.1339,"l":179.86,"n":60,"o":179.86,"t":"2026-09-23T14:15:00Z","v":3134,"vw":179.977327},{"c":179.945,"h":180.1297,"l":179.925,"n":41,"o":180.105,"t":"2026-09-23T14:30:00Z","v":5419,"vw":180.09631},{"c":180.075,"h":180.19,"l":179.8,"n":17,"o":179.8,"t":"2026-09-23T14:45:00Z","v":980,"vw":180.000082},{"c":180.07,"h":180.265,"l":180.04,"n":48,"o":180.075,"t":"2026-09-23T15:00:00Z","v":2771,"vw":180.179909},{"c":180.32,"h":180.4645,"l":180.13,"n":62,"o":180.13,"t":"2026-09-23T15:15:00Z","v":4892,"vw":180.339423},{"c":180.05,"h":180.25,"l":180.0117,"n":98,"o":180.0117,"t":"2026-09-23T15:30:00Z","v":6135,"vw":180.146464},{"c":179.96,"h":180.1,"l":179.86,"n":60,"o":180.05,"t":"2026-09-23T15:45:00Z","v":5034,"vw":179.947903},{"c":179.87,"h":179.87,"l":179.775,"n":21,"o":179.775,"t":"2026-09-23T16:00:00Z","v":876,"vw":179.84},{"c":179.99,"h":180.01,"l":179.87,"n":15,"o":179.885,"t":"2026-09-23T16:15:00Z","v":885,"vw":179.93163},{"c":179.755,"h":179.98,"l":179.755,"n":28,"o":179.98,"t":"2026-09-23T16:30:00Z","v":2237,"vw":179.87591},{"c":179.5,"h":179.91,"l":179.425,"n":63,"o":179.82,"t":"2026-09-23T16:45:00Z","v":2571,"vw":179.626491},{"c":179.48,"h":179.605,"l":179.34,"n":61,"o":179.605,"t":"2026-09-23T17:00:00Z","v":7670,"vw":179.458775},{"c":179.57,"h":179.64,"l":179.485,"n":48,"o":179.64,"t":"2026-09-23T17:15:00Z","v":1877,"vw":179.590162},{"c":179.73,"h":179.73,"l":179.53,"n":64,"o":179.56,"t":"2026-09-23T17:30:00Z","v":2758,"vw":179.589209},{"c":179.735,"h":179.8897,"l":179.6701,"n":86,"o":179.74,"t":"2026-09-23T17:45:00Z","v":1958,"vw":179.760999},{"c":179.85,"h":179.9914,"l":179.81,"n":32,"o":179.87,"t":"2026-09-23T18:00:00Z","v":2574,"vw":179.901499},{"c":179.81,"h":179.97,"l":179.81,"n":58,"o":179.8371,"t":"2026-09-23T18:15:00Z","v":2735,"vw":179.860584},{"c":179.78,"h":179.78,"l":179.59,"n":39,"o":179.59,"t":"2026-09-23T18:30:00Z","v":4000,"vw":179.62131},{"c":179.765,"h":179.83,"l":179.64,"n":40,"o":179.78,"t":"2026-09-23T18:45:00Z","v":2806,"vw":179.720429},{"c":179.81,"h":179.92,"l":179.7,"n":69,"o":179.83,"t":"2026-09-23T19:00:00Z","v":7867,"vw":179.894116},{"c":179.775,"h":179.91,"l":179.69,"n":38,"o":179.91,"t":"2026-09-23T19:15:00Z","v":1901,"vw":179.829069},{"c":179.795,"h":179.835,"l":179.7,"n":42,"o":179.805,"t":"2026-09-23T19:30:00Z","v":2525,"vw":179.777542},{"c":179.66,"h":179.835,"l":179.655,"n":127,"o":179.7268,"t":"2026-09-23T19:45:00Z","v":5729,"vw":179.734021},{"c":179.79,"h":179.79,"l":179.79,"n":9,"o":179.79,"t":"2026-09-23T20:00:00Z","v":10705,"vw":179.79},{"c":178.605,"h":179.1599,"l":178.605,"n":125,"o":178.88,"t":"2026-09-24T13:30:00Z","v":6407,"vw":178.948989},{"c":178.78,"h":178.855,"l":178.5931,"n":48,"o":178.81,"t":"2026-09-24T13:45:00Z","v":4952,"vw":178.683954},{"c":179.02,"h":179.07,"l":178.94,"n":18,"o":178.94,"t":"2026-09-24T14:00:00Z","v":2415,"vw":179.042958},{"c":178.845,"h":178.91,"l":178.6225,"n":84,"o":178.91,"t":"2026-09-24T14:15:00Z","v":9551,"vw":178.86011},{"c":178.74,"h":178.89,"l":178.7,"n":30,"o":178.89,"t":"2026-09-24T14:30:00Z","v":1079,"vw":178.789145},{"c":178.59,"h":178.635,"l":178.475,"n":58,"o":178.6,"t":"2026-09-24T14:45:00Z","v":2521,"vw":178.554178},{"c":178.43,"h":178.51,"l":178.34,"n":60,"o":178.495,"t":"2026-09-24T15:00:00Z","v":3525,"vw":178.437553},{"c":178.43,"h":178.6699,"l":178.3053,"n":85,"o":178.42,"t":"2026-09-24T15:15:00Z","v":6393,"vw":178.450894},{"c":178.26,"h":178.37,"l":178.125,"n":60,"o":178.37,"t":"2026-09-24T15:30:00Z","v":2835,"vw":178.232571},{"c":178.42,"h":178.47,"l":178.37,"n":18,"o":178.4,"t":"2026-09-24T15:45:00Z","v":1464,"vw":178.407956},{"c":178.42,"h":178.42,"l":178.37,"n":13,"o":178.37,"t":"2026-09-24T16:00:00Z","v":264,"vw":178.395},{"c":179.0419,"h":179.44,"l":178.545,"n":82,"o":178.545,"t":"2026-09-24T16:15:00Z","v":3616,"vw":179.193993},{"c":179.36,"h":179.365,"l":178.9801,"n":23,"o":179.27,"t":"2026-09-24T16:30:00Z","v":1253,"vw":179.222641},{"c":179.04,"h":179.32,"l":179.04,"n":51,"o":179.17,"t":"2026-09-24T16:45:00Z","v":1741,"vw":179.192758},{"c":179.035,"h":179.25,"l":179.035,"n":36,"o":179.145,"t":"2026-09-24T17:00:00Z","v":2348,"vw":179.18656},{"c":178.99,"h":178.99,"l":178.98,"n":30,"o":178.99,"t":"2026-09-24T17:15:00Z","v":792,"vw":178.986565},{"c":178.8699,"h":178.94,"l":178.825,"n":31,"o":178.94,"t":"2026-09-24T17:30:00Z","v":2250,"vw":178.863069},{"c":178.78,"h":178.78,"l":178.76,"n":6,"o":178.76,"t":"2026-09-24T17:45:00Z","v":580,"vw":178.77569},{"c":178.975,"h":178.975,"l":178.78,"n":84,"o":178.87,"t":"2026-09-24T18:15:00Z","v":4581,"vw":178.876611},{"c":178.915,"h":179.085,"l":178.74,"n":40,"o":178.94,"t":"2026-09-24T18:30:00Z","v":10695,"vw":178.831445},{"c":178.989,"h":179.065,"l":178.915,"n":13,"o":178.915,"t":"2026-09-24T18:45:00Z","v":663,"vw":179.011984},{"c":178.95,"h":178.991,"l":178.775,"n":45,"o":178.99,"t":"2026-09-24T19:00:00Z","v":21239,"vw":178.932908},{"c":179.0701,"h":179.0701,"l":178.9,"n":26,"o":178.9451,"t":"2026-09-24T19:15:00Z","v":2345,"vw":178.961449},{"c":179.19,"h":179.19,"l":179.07,"n":17,"o":179.07,"t":"2026-09-24T19:30:00Z","v":2525,"vw":179.175942},{"c":179.4,"h":179.405,"l":179.11,"n":145,"o":179.115,"t":"2026-09-24T19:45:00Z","v":4038,"vw":179.252861},{"c":179.03,"h":179.03,"l":179.03,"n":8,"o":179.03,"t":"2026-09-24T20:00:00Z","v":583,"vw":179.03},{"c":180.545,"h":180.61,"l":180.25,"n":190,"o":180.28,"t":"2026-09-25T13:30:00Z","v":24989,"vw":180.345725},{"c":180.4399,"h":180.475,"l":180.045,"n":24,"o":180.475,"t":"2026-09-25T13:45:00Z","v":2799,"vw":180.238423},{"c":179.895,"h":180.29,"l":179.765,"n":46,"o":180.28,"t":"2026-09-25T14:00:00Z","v":3563,"vw":179.911807},{"c":180.045,"h":180.178,"l":179.8,"n":156,"o":179.86,"t":"2026-09-25T14:15:00Z","v":14581,"vw":179.918032},{"c":180.085,"h":180.095,"l":180.0105,"n":27,"o":180.0105,"t":"2026-09-25T14:30:00Z","v":6751,"vw":180.086817},{"c":179.98,"h":180.055,"l":179.98,"n":21,"o":179.9848,"t":"2026-09-25T14:45:00Z","v":1015,"vw":180.008475},{"c":180.07,"h":180.07,"l":179.9571,"n":27,"o":179.995,"t":"2026-09-25T15:00:00Z","v":3507,"vw":179.984616},{"c":180.085,"h":180.24,"l":180.0691,"n":46,"o":180.24,"t":"2026-09-25T15:30:00Z","v":1665,"vw":180.124662},{"c":180.2951,"h":180.2951,"l":180.035,"n":21,"o":180.12,"t":"2026-09-25T15:45:00Z","v":773,"vw":180.155879},{"c":180.885,"h":180.96,"l":180.44,"n":43,"o":180.44,"t":"2026-09-25T16:00:00Z","v":2340,"vw":180.87329},{"c":181.008,"h":181.008,"l":180.77,"n":47,"o":180.99,"t":"2026-09-25T16:15:00Z","v":3040,"vw":180.945458},{"c":180.9462,"h":181.0899,"l":180.58,"n":25,"o":181.0899,"t":"2026-09-25T16:30:00Z","v":1169,"vw":180.937404},{"c":180.56,"h":180.8699,"l":180.56,"n":35,"o":180.795,"t":"2026-09-25T16:45:00Z","v":1869,"vw":180.774826},{"c":180.59,"h":180.6058,"l":180.59,"n":11,"o":180.59,"t":"2026-09-25T17:00:00Z","v":1052,"vw":180.602324},{"c":180.78,"h":180.79,"l":180.6362,"n":19,"o":180.6362,"t":"2026-09-25T17:15:00Z","v":2561,"vw":180.700953},{"c":180.835,"h":180.8789,"l":180.69,"n":16,"o":180.8789,"t":"2026-09-25T17:30:00Z","v":2520,"vw":180.780354},{"c":180.75,"h":180.92,"l":180.75,"n":24,"o":180.92,"t":"2026-09-25T17:45:00Z","v":12239,"vw":180.900966},{"c":180.97,"h":180.99,"l":180.845,"n":17,"o":180.845,"t":"2026-09-25T18:00:00Z","v":844,"vw":180.930622},{"c":180.84,"h":181.1299,"l":180.84,"n":23,"o":181.035,"t":"2026-09-25T18:15:00Z","v":2067,"vw":181.066388},{"c":180.9345,"h":181.03,"l":180.6,"n":24,"o":180.8974,"t":"2026-09-25T18:30:00Z","v":2297,"vw":180.837363},{"c":180.9,"h":180.9,"l":180.9,"n":9,"o":180.9,"t":"2026-09-25T18:45:00Z","v":611,"vw":180.9},{"c":181.0196,"h":181.0196,"l":180.8256,"n":23,"o":180.8256,"t":"2026-09-25T19:00:00Z","v":890,"vw":180.901385},{"c":180.9425,"h":180.9999,"l":180.7608,"n":68,"o":180.9,"t":"2026-09-25T19:15:00Z","v":3518,"vw":180.901233},{"c":181.09,"h":181.16,"l":180.98,"n":37,"o":180.98,"t":"2026-09-25T19:30:00Z","v":1415,"vw":181.059252},{"c":181.16,"h":181.27,"l":181.1,"n":97,"o":181.1,"t":"2026-09-25T19:45:00Z","v":2172,"vw":181.210797},{"c":181.27,"h":181.27,"l":181.27,"n":9,"o":181.27,"t":"2026-09-25T20:00:00Z","v":584,"vw":181.27},{"c":181.79,"h":181.79,"l":181.79,"n":1,"o":181.79,"t":"2026-09-25T20:30:00Z","v":100,"vw":181.79},{"c":180,"h":180,"l":180,"n":20,"o":180,"t":"2026-09-28T08:15:00Z","v":230,"vw":180},{"c":179.455,"h":179.76,"l":179.245,"n":244,"o":179.64,"t":"2026-09-28T13:30:00Z","v":5488,"vw":179.534756},{"c":179.805,"h":179.81,"l":179.38,"n":79,"o":179.38,"t":"2026-09-28T13:45:00Z","v":3978,"vw":179.640709},{"c":179.56,"h":179.84,"l":179.56,"n":34,"o":179.84,"t":"2026-09-28T14:00:00Z","v":5293,"vw":179.634792},{"c":179.7065,"h":179.855,"l":179.6636,"n":69,"o":179.675,"t":"2026-09-28T14:15:00Z","v":3543,"vw":179.760598},{"c":179.365,"h":179.72,"l":179.225,"n":108,"o":179.72,"t":"2026-09-28T14:30:00Z","v":3652,"vw":179.547931},{"c":179.015,"h":179.34,"l":178.965,"n":101,"o":179.235,"t":"2026-09-28T14:45:00Z","v":7630,"vw":179.186106},{"c":178.83,"h":179.21,"l":178.79,"n":202,"o":179.1,"t":"2026-09-28T15:00:00Z","v":16477,"vw":179.065475},{"c":179.12,"h":179.17,"l":178.77,"n":166,"o":178.77,"t":"2026-09-28T15:15:00Z","v":11863,"vw":178.938127},{"c":178.945,"h":179.12,"l":178.945,"n":37,"o":179,"t":"2026-09-28T15:30:00Z","v":1580,"vw":179.073827},{"c":179.31,"h":179.31,"l":179.02,"n":29,"o":179.03,"t":"2026-09-28T15:45:00Z","v":4416,"vw":179.09799},{"c":179.18,"h":179.18,"l":178.9,"n":56,"o":179.1,"t":"2026-09-28T16:00:00Z","v":3752,"vw":179.021509},{"c":180.01,"h":180.15,"l":179.17,"n":86,"o":179.17,"t":"2026-09-28T16:15:00Z","v":5110,"vw":179.851264},{"c":179.45,"h":179.81,"l":179.45,"n":42,"o":179.81,"t":"2026-09-28T16:30:00Z","v":1877,"vw":179.671995},{"c":179.57,"h":179.645,"l":179.505,"n":41,"o":179.58,"t":"2026-09-28T16:45:00Z","v":1427,"vw":179.558806},{"c":180.08,"h":180.1899,"l":179.46,"n":59,"o":179.475,"t":"2026-09-28T17:00:00Z","v":3812,"vw":180.052434},{"c":179.75,"h":180.07,"l":179.705,"n":24,"o":180.07,"t":"2026-09-28T17:15:00Z","v":2227,"vw":179.873586},{"c":179.61,"h":179.73,"l":179.61,"n":26,"o":179.64,"t":"2026-09-28T17:30:00Z","v":1326,"vw":179.664111},{"c":179.74,"h":179.8199,"l":179.6,"n":42,"o":179.6,"t":"2026-09-28T17:45:00Z","v":7547,"vw":179.765139},{"c":179.73,"h":179.77,"l":179.72,"n":35,"o":179.75,"t":"2026-09-28T18:00:00Z","v":1341,"vw":179.740441},{"c":179.71,"h":179.8795,"l":179.6201,"n":30,"o":179.765,"t":"2026-09-28T18:15:00Z","v":2764,"vw":179.808275},{"c":179.72,"h":179.75,"l":179.6401,"n":34,"o":179.7001,"t":"2026-09-28T18:30:00Z","v":2312,"vw":179.696687},{"c":179.77,"h":179.78,"l":179.705,"n":30,"o":179.72,"t":"2026-09-28T18:45:00Z","v":3260,"vw":179.760943},{"c":179.6394,"h":179.85,"l":179.6394,"n":36,"o":179.85,"t":"2026-09-28T19:00:00Z","v":1610,"vw":179.721664},{"c":179.845,"h":179.97,"l":179.67,"n":55,"o":179.67,"t":"2026-09-28T19:15:00Z","v":3308,"vw":179.731173},{"c":179.76,"h":179.89,"l":179.675,"n":101,"o":179.83,"t":"2026-09-28T19:30:00Z","v":4702,"vw":179.798191},{"c":179.64,"h":179.76,"l":179.56,"n":148,"o":179.76,"t":"2026-09-28T19:45:00Z","v":5887,"vw":179.659646},{"c":179.67,"h":179.67,"l":179.67,"n":7,"o":179.67,"t":"2026-09-28T20:00:00Z","v":513,"vw":179.67},{"c":178.8,"h":178.86,"l":178.8,"n":5,"o":178.86,"t":"2026-09-29T13:15:00Z","v":909,"vw":178.818541},{"c":178.46,"h":178.715,"l":178.205,"n":221,"o":178.5,"t":"2026-09-29T13:30:00Z","v":10456,"vw":178.465688},{"c":178.52,"h":178.59,"l":178.225,"n":74,"o":178.44,"t":"2026-09-29T13:45:00Z","v":4637,"vw":178.362959},{"c":178.2538,"h":178.715,"l":178.2538,"n":155,"o":178.59,"t":"2026-09-29T14:00:00Z","v":7900,"vw":178.495191},{"c":178.54,"h":178.89,"l":178.36,"n":205,"o":178.51,"t":"2026-09-29T14:15:00Z","v":15425,"vw":178.556048},{"c":178.38,"h":178.52,"l":178.27,"n":196,"o":178.52,"t":"2026-09-29T14:30:00Z","v":11671,"vw":178.426969},{"c":178.11,"h":178.42,"l":178.11,"n":67,"o":178.38,"t":"2026-09-29T14:45:00Z","v":3730,"vw":178.32696},{"c":177.87,"h":178.12,"l":177.78,"n":116,"o":178.12,"t":"2026-09-29T15:00:00Z","v":4316,"vw":177.93162},{"c":177.88,"h":177.96,"l":177.5745,"n":200,"o":177.92,"t":"2026-09-29T15:15:00Z","v":13716,"vw":177.834824},{"c":178.06,"h":178.2213,"l":177.955,"n":108,"o":177.955,"t":"2026-09-29T15:30:00Z","v":5385,"vw":178.082},{"c":177.925,"h":178.24,"l":177.925,"n":81,"o":178.12,"t":"2026-09-29T15:45:00Z","v":3714,"vw":178.056769},{"c":177.895,"h":177.96,"l":177.82,"n":122,"o":177.84,"t":"2026-09-29T16:00:00Z","v":4758,"vw":177.859721},{"c":177.845,"h":177.9475,"l":177.7901,"n":71,"o":177.89,"t":"2026-09-29T16:15:00Z","v":2094,"vw":177.855654},{"c":177.72,"h":177.85,"l":177.71,"n":81,"o":177.85,"t":"2026-09-29T16:30:00Z","v":6541,"vw":177.802204},{"c":177.675,"h":177.8,"l":177.67,"n":79,"o":177.67,"t":"2026-09-29T16:45:00Z","v":2764,"vw":177.737288},{"c":177.75,"h":177.75,"l":177.63,"n":77,"o":177.63,"t":"2026-09-29T17:00:00Z","v":3665,"vw":177.686493},{"c":177.8,"h":177.81,"l":177.685,"n":69,"o":177.81,"t":"2026-09-29T17:15:00Z","v":3769,"vw":177.758016},{"c":177.85,"h":177.87,"l":177.8,"n":58,"o":177.83,"t":"2026-09-29T17:30:00Z","v":3216,"vw":177.83635},{"c":177.74,"h":177.94,"l":177.675,"n":99,"o":177.925,"t":"2026-09-29T17:45:00Z","v":4469,"vw":177.763086},{"c":177.85,"h":178.06,"l":177.76,"n":165,"o":177.76,"t":"2026-09-29T18:00:00Z","v":9014,"vw":177.921669},{"c":177.89,"h":178.125,"l":177.89,"n":79,"o":177.91,"t":"2026-09-29T18:15:00Z","v":9627,"vw":177.984172},{"c":178.12,"h":178.12,"l":177.755,"n":88,"o":177.94,"t":"2026-09-29T18:30:00Z","v":3803,"vw":177.910919},{"c":178.09,"h":178.12,"l":177.91,"n":54,"o":177.98,"t":"2026-09-29T18:45:00Z","v":3497,"vw":177.943354},{"c":178.15,"h":178.32,"l":178.1,"n":84,"o":178.1,"t":"2026-09-29T19:00:00Z","v":3516,"vw":178.193534},{"c":178.26,"h":178.35,"l":178.1295,"n":81,"o":178.145,"t":"2026-09-29T19:15:00Z","v":5277,"vw":178.1827},{"c":178.1475,"h":178.24,"l":178.0957,"n":123,"o":178.165,"t":"2026-09-29T19:30:00Z","v":5107,"vw":178.170942},{"c":178.4,"h":178.43,"l":178.095,"n":234,"o":178.14,"t":"2026-09-29T19:45:00Z","v":8843,"vw":178.216333},{"c":178.22,"h":178.22,"l":178.22,"n":7,"o":178.22,"t":"2026-09-29T20:00:00Z","v":5452,"vw":178.22},{"c":180.895,"h":181.25,"l":180.715,"n":271,"o":181.25,"t":"2026-09-30T13:30:00Z","v":9679,"vw":181.064535},{"c":181.11,"h":181.235,"l":180.895,"n":185,"o":181.03,"t":"2026-09-30T13:45:00Z","v":7894,"vw":181.015647},{"c":181.515,"h":181.515,"l":181.171,"n":134,"o":181.25,"t":"2026-09-30T14:00:00Z","v":6761,"vw":181.350321},{"c":181.31,"h":181.75,"l":181.21,"n":111,"o":181.57,"t":"2026-09-30T14:15:00Z","v":6763,"vw":181.452994},{"c":181.6,"h":181.755,"l":181.39,"n":148,"o":181.395,"t":"2026-09-30T14:30:00Z","v":7808,"vw":181.605326},{"c":181.735,"h":181.93,"l":181.64,"n":121,"o":181.75,"t":"2026-09-30T14:45:00Z","v":6824,"vw":181.793049},{"c":181.51,"h":181.9198,"l":181.49,"n":168,"o":181.72,"t":"2026-09-30T15:00:00Z","v":11395,"vw":181.740651},{"c":181.355,"h":181.585,"l":181.23,"n":133,"o":181.585,"t":"2026-09-30T15:15:00Z","v":5386,"vw":181.368976},{"c":181.155,"h":181.6231,"l":181.155,"n":108,"o":181.62,"t":"2026-09-30T15:30:00Z","v":4061,"vw":181.420305},{"c":181.37,"h":181.4175,"l":181.02,"n":65,"o":181.27,"t":"2026-09-30T15:45:00Z","v":2956,"vw":181.228174},{"c":181.42,"h":181.55,"l":181.36,"n":25,"o":181.36,"t":"2026-09-30T16:00:00Z","v":1065,"vw":181.412707},{"c":181.2,"h":181.54,"l":181.18,"n":95,"o":181.3901,"t":"2026-09-30T16:15:00Z","v":8609,"vw":181.33496},{"c":181.145,"h":181.295,"l":181.145,"n":43,"o":181.295,"t":"2026-09-30T16:30:00Z","v":2202,"vw":181.188493},{"c":180.99,"h":181.14,"l":180.89,"n":53,"o":181.14,"t":"2026-09-30T16:45:00Z","v":2400,"vw":180.981206},{"c":180.705,"h":181.0206,"l":180.705,"n":68,"o":180.895,"t":"2026-09-30T17:00:00Z","v":2823,"vw":180.852585},{"c":180.7783,"h":180.81,"l":180.655,"n":65,"o":180.73,"t":"2026-09-30T17:15:00Z","v":3330,"vw":180.755429},{"c":180.7875,"h":180.7875,"l":180.62,"n":34,"o":180.7225,"t":"2026-09-30T17:30:00Z","v":1794,"vw":180.657616},{"c":180.9199,"h":180.9199,"l":180.53,"n":149,"o":180.68,"t":"2026-09-30T17:45:00Z","v":5204,"vw":180.688265},{"c":180.65,"h":180.74,"l":180.5101,"n":59,"o":180.63,"t":"2026-09-30T18:00:00Z","v":5492,"vw":180.586909},{"c":180.4054,"h":180.6,"l":180.33,"n":99,"o":180.6,"t":"2026-09-30T18:15:00Z","v":6096,"vw":180.45739},{"c":180.36,"h":180.75,"l":180.23,"n":93,"o":180.33,"t":"2026-09-30T18:30:00Z","v":5872,"vw":180.398669},{"c":180.2901,"h":180.48,"l":180.2901,"n":57,"o":180.38,"t":"2026-09-30T18:45:00Z","v":3465,"vw":180.38413},{"c":180.4475,"h":180.58,"l":180.33,"n":33,"o":180.455,"t":"2026-09-30T19:00:00Z","v":1396,"vw":180.457803},{"c":180.3547,"h":180.5717,"l":180.14,"n":115,"o":180.5676,"t":"2026-09-30T19:15:00Z","v":6660,"vw":180.30604},{"c":180.2603,"h":180.4035,"l":180.21,"n":54,"o":180.3,"t":"2026-09-30T19:30:00Z","v":2089,"vw":180.281851},{"c":180.02,"h":180.415,"l":179.83,"n":193,"o":180.235,"t":"2026-09-30T19:45:00Z","v":6614,"vw":180.18555},{"c":180.55,"h":180.55,"l":180.55,"n":8,"o":180.55,"t":"2026-09-30T20:00:00Z","v":1171,"vw":180.55},{"c":182.11,"h":182.11,"l":182.11,"n":1,"o":182.11,"t":"2026-09-30T22:15:00Z","v":475,"vw":182.11},{"c":181,"h":181,"l":181,"n":1,"o":181,"t":"2026-10-01T12:00:00Z","v":475,"vw":181},{"c":180.1925,"h":180.845,"l":180.1925,"n":168,"o":180.55,"t":"2026-10-01T13:30:00Z","v":4202,"vw":180.461825},{"c":179.96,"h":180.4963,"l":179.95,"n":115,"o":180.26,"t":"2026-10-01T13:45:00Z","v":5696,"vw":180.13233},{"c":179.47,"h":180.02,"l":179.47,"n":105,"o":179.63,"t":"2026-10-01T14:00:00Z","v":3836,"vw":179.668649},{"c":179.41,"h":179.62,"l":179.255,"n":50,"o":179.62,"t":"2026-10-01T14:15:00Z","v":1817,"vw":179.473383},{"c":179.375,"h":179.43,"l":179.2651,"n":66,"o":179.2651,"t":"2026-10-01T14:30:00Z","v":2993,"vw":179.33062},{"c":178.97,"h":179.52,"l":178.94,"n":75,"o":179.52,"t":"2026-10-01T14:45:00Z","v":3556,"vw":179.25276},{"c":179.1194,"h":179.2199,"l":178.725,"n":79,"o":179.07,"t":"2026-10-01T15:00:00Z","v":9719,"vw":179.027805},{"c":178.64,"h":179.08,"l":178.64,"n":50,"o":179.08,"t":"2026-10-01T15:15:00Z","v":61068,"vw":178.764586},{"c":178.84,"h":178.84,"l":178.36,"n":116,"o":178.54,"t":"2026-10-01T15:30:00Z","v":11371,"vw":178.475156},{"c":178.83,"h":178.83,"l":178.5149,"n":32,"o":178.74,"t":"2026-10-01T15:45:00Z","v":1555,"vw":178.643106},{"c":178.865,"h":179.2808,"l":178.86,"n":29,"o":179.2808,"t":"2026-10-01T16:00:00Z","v":1458,"vw":178.951963},{"c":179.04,"h":179.195,"l":178.875,"n":180,"o":178.875,"t":"2026-10-01T16:15:00Z","v":5699,"vw":178.948401},{"c":179.33,"h":179.33,"l":179.08,"n":18,"o":179.08,"t":"2026-10-01T16:30:00Z","v":1415,"vw":179.250502},{"c":179.135,"h":179.375,"l":179.135,"n":15,"o":179.375,"t":"2026-10-01T16:45:00Z","v":945,"vw":179.245246},{"c":179.4645,"h":179.4985,"l":179.32,"n":20,"o":179.32,"t":"2026-10-01T17:00:00Z","v":1184,"vw":179.369419},{"c":179.7,"h":179.79,"l":179.315,"n":416,"o":179.315,"t":"2026-10-01T17:15:00Z","v":11747,"vw":179.547961},{"c":179.765,"h":179.965,"l":179.5001,"n":62,"o":179.965,"t":"2026-10-01T17:30:00Z","v":6864,"vw":179.78389},{"c":179.68,"h":179.89,"l":179.68,"n":34,"o":179.815,"t":"2026-10-01T17:45:00Z","v":1534,"vw":179.765648},{"c":179.44,"h":179.655,"l":179.4101,"n":67,"o":179.655,"t":"2026-10-01T18:00:00Z","v":3468,"vw":179.519153},{"c":179.58,"h":179.85,"l":179.53,"n":38,"o":179.5451,"t":"2026-10-01T18:15:00Z","v":44464,"vw":179.595194},{"c":179.81,"h":179.81,"l":179.49,"n":82,"o":179.595,"t":"2026-10-01T18:30:00Z","v":2065,"vw":179.608316},{"c":179.5201,"h":179.655,"l":179.5,"n":26,"o":179.65,"t":"2026-10-01T18:45:00Z","v":1745,"vw":179.615885},{"c":179.42,"h":179.6899,"l":179.42,"n":29,"o":179.57,"t":"2026-10-01T19:00:00Z","v":2242,"vw":179.639646},{"c":179.73,"h":179.73,"l":179.32,"n":47,"o":179.6,"t":"2026-10-01T19:15:00Z","v":2137,"vw":179.545002},{"c":179.5,"h":179.8662,"l":179.4901,"n":79,"o":179.65,"t":"2026-10-01T19:30:00Z","v":5417,"vw":179.583092},{"c":179.66,"h":179.9,"l":179.65,"n":117,"o":179.74,"t":"2026-10-01T19:45:00Z","v":4436,"vw":179.745163},{"c":179.73,"h":179.73,"l":179.73,"n":6,"o":179.73,"t":"2026-10-01T20:00:00Z","v":806,"vw":179.73},{"c":178.536,"h":178.536,"l":178.536,"n":1,"o":178.536,"t":"2026-10-01T21:15:00Z","v":250,"vw":178.536},{"c":181.32,"h":181.465,"l":180.808,"n":269,"o":180.94,"t":"2026-10-02T13:30:00Z","v":11665,"vw":181.152128},{"c":181.23,"h":181.5,"l":181.07,"n":198,"o":181.37,"t":"2026-10-02T13:45:00Z","v":11630,"vw":181.383788},{"c":181.79,"h":181.91,"l":181.14,"n":117,"o":181.14,"t":"2026-10-02T14:00:00Z","v":10545,"vw":181.594696},{"c":181.81,"h":182,"l":181.5895,"n":93,"o":181.79,"t":"2026-10-02T14:15:00Z","v":5420,"vw":181.826432},{"c":181.81,"h":181.94,"l":181.72,"n":75,"o":181.85,"t":"2026-10-02T14:30:00Z","v":2823,"vw":181.822753},{"c":181.86,"h":181.94,"l":181.6284,"n":191,"o":181.73,"t":"2026-10-02T14:45:00Z","v":5465,"vw":181.752252},{"c":181.15,"h":181.84,"l":181.14,"n":93,"o":181.715,"t":"2026-10-02T15:00:00Z","v":4868,"vw":181.329725},{"c":180.86,"h":181.16,"l":180.67,"n":83,"o":181.15,"t":"2026-10-02T15:15:00Z","v":4114,"vw":180.824373},{"c":181.125,"h":181.27,"l":180.83,"n":89,"o":180.83,"t":"2026-10-02T15:30:00Z","v":4345,"vw":181.037999},{"c":181.15,"h":181.26,"l":180.89,"n":88,"o":181.18,"t":"2026-10-02T15:45:00Z","v":4027,"vw":181.099947},{"c":181.31,"h":181.37,"l":181.01,"n":56,"o":181.16,"t":"2026-10-02T16:00:00Z","v":2184,"vw":181.208584},{"c":181.0325,"h":181.31,"l":181.015,"n":59,"o":181.04,"t":"2026-10-02T16:15:00Z","v":3272,"vw":181.083519},{"c":181.05,"h":181.24,"l":180.9,"n":69,"o":181.03,"t":"2026-10-02T16:30:00Z","v":3191,"vw":181.06525},{"c":181.175,"h":181.34,"l":180.93,"n":72,"o":180.93,"t":"2026-10-02T16:45:00Z","v":5819,"vw":181.127413},{"c":181.24,"h":181.47,"l":181.21,"n":92,"o":181.21,"t":"2026-10-02T17:00:00Z","v":9682,"vw":181.281878},{"c":181.04,"h":181.39,"l":180.97,"n":69,"o":181.35,"t":"2026-10-02T17:15:00Z","v":3395,"vw":181.179631},{"c":181.06,"h":181.34,"l":181.05,"n":69,"o":181.05,"t":"2026-10-02T17:30:00Z","v":5266,"vw":181.17222},{"c":181.46,"h":181.48,"l":181.1,"n":143,"o":181.33,"t":"2026-10-02T17:45:00Z","v":4813,"vw":181.343558},{"c":181.345,"h":181.46,"l":181.23,"n":84,"o":181.345,"t":"2026-10-02T18:00:00Z","v":4056,"vw":181.368754},{"c":181.36,"h":181.49,"l":181.25,"n":111,"o":181.49,"t":"2026-10-02T18:15:00Z","v":4740,"vw":181.393918},{"c":181.53,"h":181.67,"l":181.355,"n":81,"o":181.355,"t":"2026-10-02T18:30:00Z","v":4135,"vw":181.483711},{"c":181.62,"h":181.74,"l":181.54,"n":218,"o":181.64,"t":"2026-10-02T18:45:00Z","v":66434,"vw":181.655657},{"c":181.6701,"h":181.81,"l":181.58,"n":97,"o":181.62,"t":"2026-10-02T19:00:00Z","v":4133,"vw":181.713804},{"c":181.96,"h":181.96,"l":181.675,"n":135,"o":181.8,"t":"2026-10-02T19:15:00Z","v":9230,"vw":181.848903},{"c":182.02,"h":182.02,"l":181.8,"n":160,"o":181.96,"t":"2026-10-02T19:30:00Z","v":7585,"vw":181.96244},{"c":182.01,"h":182.15,"l":181.655,"n":348,"o":182.02,"t":"2026-10-02T19:45:00Z","v":13226,"vw":182.034621},{"c":182.03,"h":182.03,"l":182.03,"n":8,"o":182.03,"t":"2026-10-02T20:00:00Z","v":4432,"vw":182.03},{"c":182.21,"h":182.21,"l":182.2099,"n":10,"o":182.2099,"t":"2026-10-05T12:30:00Z","v":352,"vw":182.20995},{"c":182.41,"h":183,"l":182.41,"n":409,"o":182.89,"t":"2026-10-05T13:30:00Z","v":20201,"vw":182.753392},{"c":182.74,"h":182.74,"l":182.32,"n":205,"o":182.465,"t":"2026-10-05T13:45:00Z","v":9880,"vw":182.521769},{"c":183.41,"h":183.5,"l":182.7,"n":149,"o":182.7,"t":"2026-10-05T14:00:00Z","v":8509,"vw":183.044726},{"c":183.36,"h":183.63,"l":183.34,"n":146,"o":183.49,"t":"2026-10-05T14:15:00Z","v":6255,"vw":183.444946},{"c":183.235,"h":183.4575,"l":183.1249,"n":165,"o":183.34,"t":"2026-10-05T14:30:00Z","v":10525,"vw":183.270562},{"c":182.88,"h":183.31,"l":182.88,"n":84,"o":183.255,"t":"2026-10-05T14:45:00Z","v":5250,"vw":183.164103},{"c":182.78,"h":183.15,"l":182.71,"n":177,"o":183.135,"t":"2026-10-05T15:00:00Z","v":17282,"vw":182.861489},{"c":182.765,"h":182.99,"l":182.58,"n":113,"o":182.78,"t":"2026-10-05T15:15:00Z","v":6728,"vw":182.764114},{"c":183.15,"h":183.15,"l":182.765,"n":166,"o":182.765,"t":"2026-10-05T15:30:00Z","v":10684,"vw":182.890933},{"c":183.23,"h":183.37,"l":183.06,"n":66,"o":183.145,"t":"2026-10-05T15:45:00Z","v":3557,"vw":183.215481},{"c":183.31,"h":183.31,"l":183.08,"n":119,"o":183.21,"t":"2026-10-05T16:00:00Z","v":5477,"vw":183.139244},{"c":183.32,"h":183.32,"l":183.18,"n":74,"o":183.27,"t":"2026-10-05T16:15:00Z","v":3685,"vw":183.219465},{"c":183.34,"h":183.39,"l":183.295,"n":54,"o":183.295,"t":"2026-10-05T16:30:00Z","v":1929,"vw":183.338432},{"c":183.09,"h":183.4,"l":183.09,"n":149,"o":183.34,"t":"2026-10-05T16:45:00Z","v":7731,"vw":183.21849},{"c":183.14,"h":183.3299,"l":183.1,"n":93,"o":183.1,"t":"2026-10-05T17:00:00Z","v":4009,"vw":183.172145},{"c":183.4,"h":183.43,"l":183.21,"n":107,"o":183.2375,"t":"2026-10-05T17:15:00Z","v":6582,"vw":183.264776},{"c":183.255,"h":183.3499,"l":183.11,"n":133,"o":183.255,"t":"2026-10-05T17:30:00Z","v":6036,"vw":183.210932},{"c":183.345,"h":183.345,"l":183.15,"n":166,"o":183.25,"t":"2026-10-05T17:45:00Z","v":4338,"vw":183.252485},{"c":183.21,"h":183.3,"l":183.21,"n":14,"o":183.3,"t":"2026-10-05T18:00:00Z","v":407,"vw":183.255},{"c":183.5,"h":183.605,"l":183.435,"n":62,"o":183.435,"t":"2026-10-05T18:15:00Z","v":4107,"vw":183.510047},{"c":183.48,"h":183.62,"l":183.455,"n":57,"o":183.585,"t":"2026-10-05T18:30:00Z","v":3251,"vw":183.5205},{"c":183.5175,"h":183.61,"l":183.425,"n":77,"o":183.61,"t":"2026-10-05T18:45:00Z","v":4101,"vw":183.483626},{"c":183.555,"h":183.6281,"l":183.49,"n":99,"o":183.49,"t":"2026-10-05T19:00:00Z","v":4308,"vw":183.561784},{"c":183.58,"h":183.71,"l":183.58,"n":58,"o":183.585,"t":"2026-10-05T19:15:00Z","v":3876,"vw":183.625278},{"c":183.4905,"h":183.7,"l":183.49,"n":177,"o":183.57,"t":"2026-10-05T19:30:00Z","v":12223,"vw":183.544025},{"c":183.235,"h":183.58,"l":183.235,"n":196,"o":183.42,"t":"2026-10-05T19:45:00Z","v":8634,"vw":183.453054},{"c":183.48,"h":183.48,"l":183.48,"n":11,"o":183.48,"t":"2026-10-05T20:00:00Z","v":2533,"vw":183.48},{"c":184.2353,"h":184.25,"l":183.61,"n":229,"o":183.85,"t":"2026-10-06T13:30:00Z","v":11369,"vw":183.994673},{"c":184.5,"h":184.6,"l":184.125,"n":139,"o":184.18,"t":"2026-10-06T13:45:00Z","v":10453,"vw":184.270539},{"c":184.365,"h":184.639,"l":184.35,"n":194,"o":184.5,"t":"2026-10-06T14:00:00Z","v":13411,"vw":184.540463},{"c":184.285,"h":184.4999,"l":184.16,"n":89,"o":184.3454,"t":"2026-10-06T14:15:00Z","v":3651,"vw":184.397304},{"c":184.205,"h":184.3165,"l":184.06,"n":70,"o":184.12,"t":"2026-10-06T14:30:00Z","v":4309,"vw":184.232213},{"c":184.2842,"h":184.3,"l":184.205,"n":49,"o":184.21,"t":"2026-10-06T14:45:00Z","v":1546,"vw":184.256312},{"c":184.22,"h":184.49,"l":184.195,"n":90,"o":184.2509,"t":"2026-10-06T15:00:00Z","v":7325,"vw":184.296902},{"c":184.2301,"h":184.39,"l":184.04,"n":117,"o":184.35,"t":"2026-10-06T15:15:00Z","v":7602,"vw":184.177583},{"c":184.225,"h":184.325,"l":184.165,"n":63,"o":184.23,"t":"2026-10-06T15:30:00Z","v":4893,"vw":184.266101},{"c":184.225,"h":184.42,"l":184.07,"n":67,"o":184.3999,"t":"2026-10-06T15:45:00Z","v":7290,"vw":184.258988},{"c":184.27,"h":184.27,"l":184.12,"n":87,"o":184.19,"t":"2026-10-06T16:00:00Z","v":3335,"vw":184.180774},{"c":184.06,"h":184.2899,"l":184.06,"n":82,"o":184.2899,"t":"2026-10-06T16:15:00Z","v":19935,"vw":184.209133},{"c":184.005,"h":184.15,"l":184.005,"n":67,"o":184.11,"t":"2026-10-06T16:30:00Z","v":2979,"vw":184.075052},{"c":184.08,"h":184.225,"l":184.0647,"n":59,"o":184.11,"t":"2026-10-06T16:45:00Z","v":4370,"vw":184.127718},{"c":184.165,"h":184.2,"l":184.11,"n":49,"o":184.195,"t":"2026-10-06T17:00:00Z","v":1671,"vw":184.16},{"c":184.27,"h":184.27,"l":184.09,"n":179,"o":184.09,"t":"2026-10-06T17:15:00Z","v":14587,"vw":184.125308},{"c":184.29,"h":184.3,"l":184.05,"n":124,"o":184.22,"t":"2026-10-06T17:30:00Z","v":8014,"vw":184.156891},{"c":184.265,"h":184.27,"l":184.1,"n":100,"o":184.205,"t":"2026-10-06T17:45:00Z","v":9485,"vw":184.157888},{"c":184.23,"h":184.28,"l":184.06,"n":84,"o":184.28,"t":"2026-10-06T18:00:00Z","v":9156,"vw":184.138642},{"c":184.025,"h":184.14,"l":183.99,"n":64,"o":184.0887,"t":"2026-10-06T18:15:00Z","v":3545,"vw":184.040557},{"c":184.01,"h":184.1199,"l":183.9,"n":40,"o":184.1,"t":"2026-10-06T18:30:00Z","v":2616,"vw":184.041202},{"c":184.0499,"h":184.08,"l":183.9,"n":79,"o":184.01,"t":"2026-10-06T18:45:00Z","v":4630,"vw":183.965835},{"c":183.94,"h":184,"l":183.925,"n":20,"o":183.935,"t":"2026-10-06T19:00:00Z","v":897,"vw":183.959886},{"c":183.91,"h":183.955,"l":183.86,"n":60,"o":183.94,"t":"2026-10-06T19:15:00Z","v":3028,"vw":183.920372},{"c":183.9,"h":183.92,"l":183.6501,"n":145,"o":183.79,"t":"2026-10-06T19:30:00Z","v":8864,"vw":183.850263},{"c":183.9,"h":184.13,"l":183.775,"n":250,"o":183.825,"t":"2026-10-06T19:45:00Z","v":15363,"vw":183.890627},{"c":183.88,"h":183.88,"l":183.88,"n":10,"o":183.88,"t":"2026-10-06T20:00:00Z","v":25371,"vw":183.88},{"c":181.49,"h":181.97,"l":181.27,"n":260,"o":181.97,"t":"2026-10-07T13:30:00Z","v":14298,"vw":181.652286},{"c":181.2,"h":181.44,"l":181.155,"n":245,"o":181.43,"t":"2026-10-07T13:45:00Z","v":15962,"vw":181.337709},{"c":181.06,"h":181.41,"l":181.06,"n":109,"o":181.37,"t":"2026-10-07T14:00:00Z","v":7100,"vw":181.29464},{"c":181.44,"h":181.72,"l":181.141,"n":106,"o":181.17,"t":"2026-10-07T14:15:00Z","v":10086,"vw":181.523047},{"c":181.68,"h":181.73,"l":181.37,"n":99,"o":181.37,"t":"2026-10-07T14:30:00Z","v":4899,"vw":181.521072},{"c":181.9599,"h":181.9599,"l":181.33,"n":114,"o":181.57,"t":"2026-10-07T14:45:00Z","v":9666,"vw":181.605958},{"c":181.8099,"h":181.99,"l":181.63,"n":193,"o":181.76,"t":"2026-10-07T15:00:00Z","v":10638,"vw":181.757253},{"c":181.585,"h":181.745,"l":181.47,"n":171,"o":181.745,"t":"2026-10-07T15:15:00Z","v":15308,"vw":181.564247},{"c":181.9099,"h":182.0199,"l":181.5,"n":234,"o":181.585,"t":"2026-10-07T15:30:00Z","v":44337,"vw":181.762462},{"c":181.765,"h":181.9,"l":181.66,"n":136,"o":181.845,"t":"2026-10-07T15:45:00Z","v":7123,"vw":181.784715},{"c":181.84,"h":181.89,"l":181.73,"n":92,"o":181.855,"t":"2026-10-07T16:00:00Z","v":5554,"vw":181.849482},{"c":181.725,"h":181.855,"l":181.59,"n":57,"o":181.8425,"t":"2026-10-07T16:15:00Z","v":3955,"vw":181.727708},{"c":181.6963,"h":181.75,"l":181.555,"n":94,"o":181.75,"t":"2026-10-07T16:30:00Z","v":6940,"vw":181.637102},{"c":181.67,"h":181.74,"l":181.56,"n":36,"o":181.74,"t":"2026-10-07T16:45:00Z","v":1654,"vw":181.643898},{"c":181.97,"h":181.97,"l":181.76,"n":66,"o":181.76,"t":"2026-10-07T17:00:00Z","v":23985,"vw":181.858972},{"c":181.85,"h":182.07,"l":181.825,"n":100,"o":181.97,"t":"2026-10-07T17:15:00Z","v":5921,"vw":181.933129},{"c":181.84,"h":181.85,"l":181.75,"n":44,"o":181.85,"t":"2026-10-07T17:30:00Z","v":1948,"vw":181.810227},{"c":181.735,"h":181.91,"l":181.735,"n":116,"o":181.91,"t":"2026-10-07T17:45:00Z","v":3568,"vw":181.80549},{"c":181.865,"h":182.05,"l":181.775,"n":118,"o":181.79,"t":"2026-10-07T18:00:00Z","v":8165,"vw":181.885043},{"c":181.96,"h":182.255,"l":181.78,"n":555,"o":181.95,"t":"2026-10-07T18:15:00Z","v":62630,"vw":181.985157},{"c":181.94,"h":182.11,"l":181.88,"n":441,"o":182.07,"t":"2026-10-07T18:30:00Z","v":57203,"vw":181.999011},{"c":182,"h":182.09,"l":181.805,"n":455,"o":181.93,"t":"2026-10-07T18:45:00Z","v":58281,"vw":182.029766},{"c":182.095,"h":182.335,"l":181.845,"n":501,"o":181.885,"t":"2026-10-07T19:00:00Z","v":65151,"vw":182.047656},{"c":182.075,"h":182.16,"l":181.98,"n":856,"o":182.075,"t":"2026-10-07T19:15:00Z","v":75555,"vw":182.091485},{"c":182.105,"h":182.415,"l":181.955,"n":906,"o":182.075,"t":"2026-10-07T19:30:00Z","v":88825,"vw":182.10937},{"c":182.26,"h":182.34,"l":181.895,"n":1224,"o":182.105,"t":"2026-10-07T19:45:00Z","v":142671,"vw":182.12419},{"c":182,"h":182,"l":182,"n":11,"o":182,"t":"2026-10-07T20:00:00Z","v":11042,"vw":182},{"c":180.57,"h":180.85,"l":180.31,"n":266,"o":180.77,"t":"2026-10-08T13:30:00Z","v":14179,"vw":180.560083},{"c":180.615,"h":180.695,"l":180.39,"n":131,"o":180.555,"t":"2026-10-08T13:45:00Z","v":91866,"vw":180.638288},{"c":180.655,"h":180.82,"l":180.595,"n":71,"o":180.595,"t":"2026-10-08T14:00:00Z","v":3536,"vw":180.721672},{"c":180.75,"h":180.94,"l":180.645,"n":147,"o":180.81,"t":"2026-10-08T14:15:00Z","v":12660,"vw":180.777527},{"c":180.71,"h":180.9,"l":180.43,"n":111,"o":180.755,"t":"2026-10-08T14:30:00Z","v":6281,"vw":180.762824},{"c":180.55,"h":180.78,"l":180.505,"n":56,"o":180.65,"t":"2026-10-08T14:45:00Z","v":4030,"vw":180.626797},{"c":180.38,"h":180.705,"l":180.38,"n":342,"o":180.54,"t":"2026-10-08T15:00:00Z","v":40897,"vw":180.536828},{"c":180.175,"h":180.46,"l":180.095,"n":140,"o":180.46,"t":"2026-10-08T15:15:00Z","v":6536,"vw":180.282169},{"c":180.1,"h":180.15,"l":180.1,"n":33,"o":180.1378,"t":"2026-10-08T15:30:00Z","v":3333,"vw":180.131873},{"c":180.12,"h":180.18,"l":180.0432,"n":66,"o":180.075,"t":"2026-10-08T15:45:00Z","v":3427,"vw":180.102093},{"c":180.23,"h":180.44,"l":180.15,"n":216,"o":180.255,"t":"2026-10-08T16:00:00Z","v":26486,"vw":180.242997},{"c":180.62,"h":181,"l":180.22,"n":103,"o":180.36,"t":"2026-10-08T16:15:00Z","v":7602,"vw":180.566223},{"c":180.48,"h":180.67,"l":180.465,"n":141,"o":180.53,"t":"2026-10-08T16:30:00Z","v":12540,"vw":180.547432},{"c":180.41,"h":180.62,"l":180.19,"n":167,"o":180.51,"t":"2026-10-08T16:45:00Z","v":13906,"vw":180.322575},{"c":180.3901,"h":180.465,"l":180.05,"n":195,"o":180.24,"t":"2026-10-08T17:00:00Z","v":19606,"vw":180.234869},{"c":180.18,"h":180.53,"l":180.135,"n":192,"o":180.53,"t":"2026-10-08T17:15:00Z","v":14517,"vw":180.28297},{"c":180.5375,"h":180.545,"l":180.18,"n":55,"o":180.18,"t":"2026-10-08T17:30:00Z","v":3414,"vw":180.358351},{"c":180.48,"h":180.48,"l":180.3584,"n":39,"o":180.43,"t":"2026-10-08T17:45:00Z","v":2035,"vw":180.407353},{"c":180.505,"h":180.51,"l":180.435,"n":23,"o":180.435,"t":"2026-10-08T18:00:00Z","v":1053,"vw":180.484453},{"c":180.4425,"h":180.7075,"l":180.43,"n":109,"o":180.7075,"t":"2026-10-08T18:15:00Z","v":7626,"vw":180.510255},{"c":180.35,"h":180.4425,"l":180.25,"n":132,"o":180.405,"t":"2026-10-08T18:30:00Z","v":10586,"vw":180.306956},{"c":180.505,"h":180.59,"l":180.36,"n":125,"o":180.42,"t":"2026-10-08T18:45:00Z","v":12150,"vw":180.422649},{"c":180.5525,"h":180.66,"l":180.47,"n":63,"o":180.47,"t":"2026-10-08T19:00:00Z","v":2837,"vw":180.551404},{"c":180.575,"h":180.66,"l":180.4762,"n":62,"o":180.63,"t":"2026-10-08T19:15:00Z","v":2377,"vw":180.557771},{"c":180.5073,"h":180.65,"l":180.4709,"n":81,"o":180.547,"t":"2026-10-08T19:30:00Z","v":3574,"vw":180.537911},{"c":180.83,"h":180.9,"l":180.5036,"n":144,"o":180.5036,"t":"2026-10-08T19:45:00Z","v":5508,"vw":180.673489},{"c":180.66,"h":180.66,"l":180.66,"n":9,"o":180.66,"t":"2026-10-08T20:00:00Z","v":262,"vw":180.66},{"c":60.44,"h":60.5399,"l":60.22,"n":340,"o":60.27,"t":"2026-10-09T13:30:00Z","v":32323,"vw":60.383914},{"c":60.5,"h":60.52,"l":60.42,"n":133,"o":60.4497,"t":"2026-10-09T13:45:00Z","v":8816,"vw":60.490291},{"c":60.47,"h":60.52,"l":60.4356,"n":198,"o":60.4801,"t":"2026-10-09T14:00:00Z","v":10788,"vw":60.486326},{"c":60.45,"h":60.4944,"l":60.43,"n":121,"o":60.4419,"t":"2026-10-09T14:15:00Z","v":8424,"vw":60.457734},{"c":60.43,"h":60.48,"l":60.42,"n":230,"o":60.4369,"t":"2026-10-09T14:30:00Z","v":17427,"vw":60.445199},{"c":60.45,"h":60.46,"l":60.4244,"n":52,"o":60.4244,"t":"2026-10-09T14:45:00Z","v":3037,"vw":60.444155},{"c":60.48,"h":60.49,"l":60.43,"n":134,"o":60.46,"t":"2026-10-09T15:00:00Z","v":9894,"vw":60.466771},{"c":60.515,"h":60.56,"l":60.45,"n":119,"o":60.48,"t":"2026-10-09T15:15:00Z","v":9427,"vw":60.509484},{"c":60.53,"h":60.57,"l":60.47,"n":135,"o":60.48,"t":"2026-10-09T15:30:00Z","v":6676,"vw":60.52051},{"c":60.56,"h":60.6045,"l":60.53,"n":142,"o":60.53,"t":"2026-10-09T15:45:00Z","v":10453,"vw":60.563822},{"c":60.57,"h":60.605,"l":60.5512,"n":125,"o":60.565,"t":"2026-10-09T16:00:00Z","v":9580,"vw":60.573632},{"c":60.565,"h":60.62,"l":60.56,"n":129,"o":60.59,"t":"2026-10-09T16:15:00Z","v":11586,"vw":60.585749},{"c":60.595,"h":60.6,"l":60.535,"n":187,"o":60.56,"t":"2026-10-09T16:30:00Z","v":16240,"vw":60.574507},{"c":60.56,"h":60.603,"l":60.56,"n":125,"o":60.6,"t":"2026-10-09T16:45:00Z","v":9948,"vw":60.580257},{"c":60.545,"h":60.585,"l":60.545,"n":70,"o":60.585,"t":"2026-10-09T17:00:00Z","v":19404,"vw":60.556434},{"c":60.56,"h":60.58,"l":60.5394,"n":87,"o":60.555,"t":"2026-10-09T17:15:00Z","v":4712,"vw":60.5604},{"c":60.6,"h":60.6,"l":60.55,"n":199,"o":60.57,"t":"2026-10-09T17:30:00Z","v":23651,"vw":60.576845},{"c":60.59,"h":60.63,"l":60.58,"n":128,"o":60.63,"t":"2026-10-09T17:45:00Z","v":6357,"vw":60.60234},{"c":60.61,"h":60.64,"l":60.59,"n":131,"o":60.59,"t":"2026-10-09T18:00:00Z","v":37667,"vw":60.604377},{"c":60.61,"h":60.64,"l":60.58,"n":127,"o":60.59,"t":"2026-10-09T18:15:00Z","v":7179,"vw":60.608522},{"c":60.62,"h":60.659,"l":60.61,"n":150,"o":60.62,"t":"2026-10-09T18:30:00Z","v":11844,"vw":60.639337},{"c":60.66,"h":60.675,"l":60.6041,"n":139,"o":60.62,"t":"2026-10-09T18:45:00Z","v":11661,"vw":60.64106},{"c":60.6401,"h":60.7,"l":60.6401,"n":200,"o":60.67,"t":"2026-10-09T19:00:00Z","v":19145,"vw":60.656253},{"c":60.69,"h":60.7,"l":60.67,"n":337,"o":60.67,"t":"2026-10-09T19:15:00Z","v":15827,"vw":60.675579},{"c":60.686,"h":60.71,"l":60.67,"n":317,"o":60.675,"t":"2026-10-09T19:30:00Z","v":35826,"vw":60.687806},{"c":60.65,"h":60.75,"l":60.65,"n":949,"o":60.67,"t":"2026-10-09T19:45:00Z","v":86458,"vw":60.727946},{"c":60.6268,"h":60.71,"l":60.6268,"n":10,"o":60.71,"t":"2026-10-09T20:00:00Z","v":147625,"vw":60.640055},{"c":60.56,"h":60.8,"l":60.56,"n":33,"o":60.8,"t":"2026-10-12T13:15:00Z","v":941,"vw":60.620802},{"c":60.7706,"h":60.91,"l":60.57,"n":583,"o":60.57,"t":"2026-10-12T13:30:00Z","v":79225,"vw":60.693837},{"c":60.8,"h":60.8255,"l":60.79,"n":71,"o":60.795,"t":"2026-10-12T13:45:00Z","v":4252,"vw":60.801374},{"c":60.7701,"h":60.82,"l":60.76,"n":173,"o":60.81,"t":"2026-10-12T14:00:00Z","v":17141,"vw":60.78446},{"c":60.73,"h":60.78,"l":60.69,"n":185,"o":60.78,"t":"2026-10-12T14:15:00Z","v":35300,"vw":60.717367},{"c":60.785,"h":60.81,"l":60.71,"n":95,"o":60.74,"t":"2026-10-12T14:30:00Z","v":14421,"vw":60.756933},{"c":60.81,"h":60.81,"l":60.76,"n":119,"o":60.76,"t":"2026-10-12T14:45:00Z","v":9319,"vw":60.772366},{"c":60.82,"h":60.82,"l":60.78,"n":132,"o":60.79,"t":"2026-10-12T15:00:00Z","v":28516,"vw":60.800848},{"c":60.81,"h":60.83,"l":60.775,"n":172,"o":60.82,"t":"2026-10-12T15:15:00Z","v":16285,"vw":60.796987},{"c":60.8935,"h":60.9,"l":60.8,"n":103,"o":60.82,"t":"2026-10-12T15:30:00Z","v":15801,"vw":60.842211},{"c":60.87,"h":60.9015,"l":60.85,"n":92,"o":60.88,"t":"2026-10-12T15:45:00Z","v":10168,"vw":60.873532},{"c":60.86,"h":60.88,"l":60.86,"n":89,"o":60.87,"t":"2026-10-12T16:00:00Z","v":7776,"vw":60.866254},{"c":60.8,"h":60.885,"l":60.8,"n":140,"o":60.86,"t":"2026-10-12T16:15:00Z","v":10799,"vw":60.852993},{"c":60.781,"h":60.82,"l":60.781,"n":111,"o":60.8,"t":"2026-10-12T16:30:00Z","v":7492,"vw":60.800682},{"c":60.81,"h":60.82,"l":60.79,"n":91,"o":60.8,"t":"2026-10-12T16:45:00Z","v":8311,"vw":60.807952},{"c":60.81,"h":60.83,"l":60.8,"n":49,"o":60.81,"t":"2026-10-12T17:00:00Z","v":44863,"vw":60.810068},{"c":60.785,"h":60.8098,"l":60.72,"n":135,"o":60.78,"t":"2026-10-12T17:15:00Z","v":11780,"vw":60.779701},{"c":60.7907,"h":60.81,"l":60.77,"n":126,"o":60.8,"t":"2026-10-12T17:30:00Z","v":10062,"vw":60.784731},{"c":60.79,"h":60.84,"l":60.79,"n":70,"o":60.795,"t":"2026-10-12T17:45:00Z","v":9841,"vw":60.808031},{"c":60.795,"h":60.84,"l":60.76,"n":88,"o":60.79,"t":"2026-10-12T18:00:00Z","v":10497,"vw":60.796011},{"c":60.775,"h":60.8107,"l":60.75,"n":95,"o":60.75,"t":"2026-10-12T18:15:00Z","v":12156,"vw":60.777817},{"c":60.741,"h":60.7999,"l":60.74,"n":98,"o":60.75,"t":"2026-10-12T18:30:00Z","v":6889,"vw":60.759028},{"c":60.711,"h":60.7625,"l":60.711,"n":93,"o":60.7625,"t":"2026-10-12T18:45:00Z","v":8192,"vw":60.741759},{"c":60.725,"h":60.7588,"l":60.66,"n":130,"o":60.73,"t":"2026-10-12T19:00:00Z","v":16035,"vw":60.717614},{"c":60.71,"h":60.76,"l":60.7,"n":81,"o":60.76,"t":"2026-10-12T19:15:00Z","v":22256,"vw":60.710962},{"c":60.71,"h":60.75,"l":60.68,"n":193,"o":60.73,"t":"2026-10-12T19:30:00Z","v":13467,"vw":60.723575},{"c":60.62,"h":60.71,"l":60.61,"n":481,"o":60.7,"t":"2026-10-12T19:45:00Z","v":24109,"vw":60.679978},{"c":60.67,"h":60.67,"l":60.67,"n":8,"o":60.67,"t":"2026-10-12T20:00:00Z","v":1952,"vw":60.67},{"c":60.98,"h":61.35,"l":60.76,"n":8,"o":60.76,"t":"2026-10-13T08:00:00Z","v":564,"vw":61.071126},{"c":60.91,"h":60.95,"l":60.69,"n":247,"o":60.77,"t":"2026-10-13T13:30:00Z","v":32915,"vw":60.842241},{"c":60.7,"h":60.9216,"l":60.7,"n":107,"o":60.9216,"t":"2026-10-13T13:45:00Z","v":11067,"vw":60.814218},{"c":60.6398,"h":60.76,"l":60.6,"n":66,"o":60.76,"t":"2026-10-13T14:00:00Z","v":6404,"vw":60.665121},{"c":60.6718,"h":60.7,"l":60.565,"n":169,"o":60.6396,"t":"2026-10-13T14:15:00Z","v":17298,"vw":60.661137},{"c":60.635,"h":60.72,"l":60.635,"n":159,"o":60.705,"t":"2026-10-13T14:30:00Z","v":14308,"vw":60.696868},{"c":60.61,"h":60.7199,"l":60.61,"n":106,"o":60.665,"t":"2026-10-13T14:45:00Z","v":8658,"vw":60.688492},{"c":60.74,"h":60.74,"l":60.615,"n":93,"o":60.625,"t":"2026-10-13T15:00:00Z","v":8340,"vw":60.692168},{"c":60.72,"h":60.735,"l":60.7,"n":140,"o":60.72,"t":"2026-10-13T15:15:00Z","v":16253,"vw":60.719545},{"c":60.72,"h":60.73,"l":60.67,"n":66,"o":60.68,"t":"2026-10-13T15:30:00Z","v":6266,"vw":60.7017},{"c":60.71,"h":60.73,"l":60.69,"n":78,"o":60.71,"t":"2026-10-13T15:45:00Z","v":4225,"vw":60.714754},{"c":60.71,"h":60.75,"l":60.7,"n":59,"o":60.72,"t":"2026-10-13T16:00:00Z","v":7319,"vw":60.719249},{"c":60.715,"h":60.7397,"l":60.69,"n":124,"o":60.71,"t":"2026-10-13T16:15:00Z","v":12494,"vw":60.706918},{"c":60.71,"h":60.74,"l":60.68,"n":76,"o":60.7005,"t":"2026-10-13T16:30:00Z","v":9153,"vw":60.700158},{"c":60.71,"h":60.74,"l":60.68,"n":162,"o":60.715,"t":"2026-10-13T16:45:00Z","v":11732,"vw":60.705118},{"c":60.74,"h":60.7556,"l":60.685,"n":57,"o":60.69,"t":"2026-10-13T17:00:00Z","v":6353,"vw":60.709014},{"c":60.71,"h":60.7499,"l":60.71,"n":82,"o":60.7499,"t":"2026-10-13T17:15:00Z","v":6243,"vw":60.730024},{"c":60.77,"h":60.8,"l":60.71,"n":43,"o":60.725,"t":"2026-10-13T17:30:00Z","v":4886,"vw":60.750885},{"c":60.71,"h":60.78,"l":60.71,"n":122,"o":60.75,"t":"2026-10-13T17:45:00Z","v":7662,"vw":60.744608},{"c":60.775,"h":60.775,"l":60.712,"n":69,"o":60.735,"t":"2026-10-13T18:00:00Z","v":6215,"vw":60.748714},{"c":60.775,"h":60.8,"l":60.775,"n":47,"o":60.7775,"t":"2026-10-13T18:15:00Z","v":4308,"vw":60.783582},{"c":60.78,"h":60.81,"l":60.76,"n":111,"o":60.775,"t":"2026-10-13T18:30:00Z","v":10531,"vw":60.778594},{"c":60.82,"h":60.83,"l":60.76,"n":148,"o":60.82,"t":"2026-10-13T18:45:00Z","v":20429,"vw":60.790586},{"c":60.83,"h":60.85,"l":60.81,"n":80,"o":60.82,"t":"2026-10-13T19:00:00Z","v":6222,"vw":60.822878},{"c":60.825,"h":60.85,"l":60.82,"n":125,"o":60.835,"t":"2026-10-13T19:15:00Z","v":12730,"vw":60.830611},{"c":60.785,"h":60.83,"l":60.75,"n":333,"o":60.825,"t":"2026-10-13T19:30:00Z","v":37999,"vw":60.768868},{"c":60.62,"h":60.78,"l":60.6,"n":1060,"o":60.75,"t":"2026-10-13T19:45:00Z","v":149161,"vw":60.677764},{"c":60.6,"h":60.6,"l":60.6,"n":9,"o":60.6,"t":"2026-10-13T20:00:00Z","v":111880,"vw":60.6},{"c":61.3088,"h":61.3088,"l":61.3088,"n":5,"o":61.3088,"t":"2026-10-14T08:00:00Z","v":171,"vw":61.3088},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-14T08:45:00Z","v":143,"vw":60.6},{"c":60.53,"h":60.69,"l":60.5,"n":232,"o":60.5,"t":"2026-10-14T13:30:00Z","v":16364,"vw":60.547799},{"c":60.36,"h":60.65,"l":60.35,"n":239,"o":60.59,"t":"2026-10-14T13:45:00Z","v":33391,"vw":60.468292},{"c":60.33,"h":60.44,"l":60.3,"n":325,"o":60.3751,"t":"2026-10-14T14:00:00Z","v":36847,"vw":60.360849},{"c":60.36,"h":60.3858,"l":60.295,"n":365,"o":60.33,"t":"2026-10-14T14:15:00Z","v":48788,"vw":60.34617},{"c":60.48,"h":60.545,"l":60.36,"n":358,"o":60.36,"t":"2026-10-14T14:30:00Z","v":57974,"vw":60.410966},{"c":60.37,"h":60.5233,"l":60.35,"n":409,"o":60.49,"t":"2026-10-14T14:45:00Z","v":46788,"vw":60.400031},{"c":60.31,"h":60.4008,"l":60.23,"n":411,"o":60.39,"t":"2026-10-14T15:00:00Z","v":40686,"vw":60.305762},{"c":60.32,"h":60.4,"l":60.295,"n":253,"o":60.31,"t":"2026-10-14T15:15:00Z","v":22663,"vw":60.340576},{"c":60.24,"h":60.37,"l":60.24,"n":100,"o":60.36,"t":"2026-10-14T15:30:00Z","v":9380,"vw":60.295612},{"c":60.26,"h":60.31,"l":60.21,"n":80,"o":60.29,"t":"2026-10-14T15:45:00Z","v":4118,"vw":60.278377},{"c":60.2,"h":60.31,"l":60.2,"n":63,"o":60.24,"t":"2026-10-14T16:00:00Z","v":6541,"vw":60.238198},{"c":60.185,"h":60.21,"l":60.175,"n":86,"o":60.19,"t":"2026-10-14T16:15:00Z","v":4952,"vw":60.193869},{"c":60.2,"h":60.22,"l":60.165,"n":68,"o":60.165,"t":"2026-10-14T16:30:00Z","v":3292,"vw":60.189658},{"c":60.18,"h":60.195,"l":60.16,"n":32,"o":60.195,"t":"2026-10-14T16:45:00Z","v":1523,"vw":60.173},{"c":60.12,"h":60.22,"l":60.0901,"n":89,"o":60.2,"t":"2026-10-14T17:00:00Z","v":11364,"vw":60.150593},{"c":60.16,"h":60.19,"l":60.1138,"n":99,"o":60.1175,"t":"2026-10-14T17:15:00Z","v":12192,"vw":60.163119},{"c":60.11,"h":60.16,"l":60.09,"n":93,"o":60.16,"t":"2026-10-14T17:30:00Z","v":7491,"vw":60.113715},{"c":60.1,"h":60.11,"l":60.0436,"n":148,"o":60.08,"t":"2026-10-14T17:45:00Z","v":6039,"vw":60.082446},{"c":60.15,"h":60.19,"l":60.04,"n":107,"o":60.07,"t":"2026-10-14T18:00:00Z","v":11048,"vw":60.068597},{"c":60.11,"h":60.17,"l":60.08,"n":84,"o":60.1101,"t":"2026-10-14T18:15:00Z","v":7715,"vw":60.126761},{"c":60.03,"h":60.14,"l":60.0199,"n":114,"o":60.14,"t":"2026-10-14T18:30:00Z","v":15103,"vw":60.054765},{"c":60.12,"h":60.1499,"l":60.0399,"n":96,"o":60.08,"t":"2026-10-14T18:45:00Z","v":6405,"vw":60.086837},{"c":60.07,"h":60.07,"l":60.01,"n":69,"o":60.07,"t":"2026-10-14T19:00:00Z","v":4657,"vw":60.042826},{"c":60.095,"h":60.13,"l":60.03,"n":115,"o":60.045,"t":"2026-10-14T19:15:00Z","v":12201,"vw":60.091118},{"c":60.09,"h":60.11,"l":60.01,"n":147,"o":60.09,"t":"2026-10-14T19:30:00Z","v":21702,"vw":60.072918},{"c":60.17,"h":60.17,"l":60.02,"n":330,"o":60.07,"t":"2026-10-14T19:45:00Z","v":22869,"vw":60.085295},{"c":60.09,"h":60.09,"l":60.09,"n":8,"o":60.09,"t":"2026-10-14T20:00:00Z","v":4915,"vw":60.09},{"c":60.2,"h":60.24,"l":60.18,"n":7,"o":60.24,"t":"2026-10-14T20:30:00Z","v":852,"vw":60.19784},{"c":59.57,"h":60,"l":59.51,"n":14,"o":59.51,"t":"2026-10-15T11:00:00Z","v":1112,"vw":59.644},{"c":59.57,"h":59.57,"l":59.57,"n":8,"o":59.57,"t":"2026-10-15T11:15:00Z","v":561,"vw":59.57},{"c":59.54,"h":59.61,"l":59.5,"n":4,"o":59.61,"t":"2026-10-15T13:15:00Z","v":403,"vw":59.5375},{"c":59.42,"h":59.53,"l":59.2,"n":557,"o":59.23,"t":"2026-10-15T13:30:00Z","v":74022,"vw":59.30415},{"c":59.23,"h":59.41,"l":59.2,"n":246,"o":59.41,"t":"2026-10-15T13:45:00Z","v":18890,"vw":59.29862},{"c":59.45,"h":59.5532,"l":59.25,"n":243,"o":59.25,"t":"2026-10-15T14:00:00Z","v":30374,"vw":59.486571},{"c":59.47,"h":59.54,"l":59.3785,"n":249,"o":59.43,"t":"2026-10-15T14:15:00Z","v":21950,"vw":59.483378},{"c":59.59,"h":59.63,"l":59.444,"n":289,"o":59.48,"t":"2026-10-15T14:30:00Z","v":27004,"vw":59.542297},{"c":59.66,"h":59.66,"l":59.555,"n":187,"o":59.56,"t":"2026-10-15T14:45:00Z","v":14401,"vw":59.588318},{"c":59.755,"h":59.795,"l":59.66,"n":230,"o":59.66,"t":"2026-10-15T15:00:00Z","v":18693,"vw":59.717777},{"c":59.7105,"h":59.81,"l":59.705,"n":108,"o":59.79,"t":"2026-10-15T15:15:00Z","v":6945,"vw":59.763057},{"c":59.7399,"h":59.7399,"l":59.665,"n":80,"o":59.705,"t":"2026-10-15T15:30:00Z","v":5435,"vw":59.714717},{"c":59.7087,"h":59.74,"l":59.64,"n":149,"o":59.725,"t":"2026-10-15T15:45:00Z","v":10021,"vw":59.699372},{"c":59.6476,"h":59.68,"l":59.62,"n":63,"o":59.68,"t":"2026-10-15T16:00:00Z","v":2614,"vw":59.633014},{"c":59.66,"h":59.66,"l":59.58,"n":44,"o":59.6599,"t":"2026-10-15T16:15:00Z","v":4127,"vw":59.626843},{"c":59.635,"h":59.72,"l":59.635,"n":56,"o":59.6599,"t":"2026-10-15T16:30:00Z","v":2532,"vw":59.674164},{"c":59.7,"h":59.7,"l":59.665,"n":32,"o":59.69,"t":"2026-10-15T16:45:00Z","v":1316,"vw":59.684049},{"c":59.7201,"h":59.7699,"l":59.7,"n":69,"o":59.7,"t":"2026-10-15T17:00:00Z","v":6562,"vw":59.731418},{"c":59.77,"h":59.77,"l":59.72,"n":54,"o":59.73,"t":"2026-10-15T17:15:00Z","v":8256,"vw":59.735599},{"c":59.83,"h":59.84,"l":59.76,"n":73,"o":59.7699,"t":"2026-10-15T17:30:00Z","v":4637,"vw":59.793076},{"c":59.81,"h":59.8499,"l":59.775,"n":83,"o":59.8499,"t":"2026-10-15T17:45:00Z","v":11045,"vw":59.800471},{"c":59.69,"h":59.78,"l":59.69,"n":68,"o":59.78,"t":"2026-10-15T18:00:00Z","v":5334,"vw":59.730391},{"c":59.675353,"h":59.7229,"l":59.655,"n":54,"o":59.7043,"t":"2026-10-15T18:15:00Z","v":4168,"vw":59.689484},{"c":59.725,"h":59.75,"l":59.6905,"n":73,"o":59.6905,"t":"2026-10-15T18:30:00Z","v":3745,"vw":59.718559},{"c":59.76,"h":59.76,"l":59.71,"n":46,"o":59.75,"t":"2026-10-15T18:45:00Z","v":3979,"vw":59.742527},{"c":59.8177,"h":59.83,"l":59.76,"n":70,"o":59.76,"t":"2026-10-15T19:00:00Z","v":8039,"vw":59.808948},{"c":59.8299,"h":59.89,"l":59.82,"n":117,"o":59.83,"t":"2026-10-15T19:15:00Z","v":14995,"vw":59.849089},{"c":59.79,"h":59.84,"l":59.7801,"n":203,"o":59.8,"t":"2026-10-15T19:30:00Z","v":27197,"vw":59.807183},{"c":59.81,"h":59.88,"l":59.8,"n":207,"o":59.805,"t":"2026-10-15T19:45:00Z","v":39440,"vw":59.835617},{"c":59.75,"h":59.83,"l":59.75,"n":12,"o":59.83,"t":"2026-10-15T20:00:00Z","v":5890,"vw":59.823183},{"c":59.83,"h":59.83,"l":59.83,"n":1,"o":59.83,"t":"2026-10-15T22:00:00Z","v":250,"vw":59.83},{"c":60.01,"h":60.01,"l":60.01,"n":1,"o":60.01,"t":"2026-10-16T08:15:00Z","v":800,"vw":60.01},{"c":60.52,"h":60.6,"l":60.42,"n":339,"o":60.47,"t":"2026-10-16T13:30:00Z","v":32318,"vw":60.500579},{"c":60.36,"h":60.53,"l":60.32,"n":212,"o":60.53,"t":"2026-10-16T13:45:00Z","v":23658,"vw":60.445188},{"c":60.314,"h":60.3825,"l":60.267,"n":138,"o":60.36,"t":"2026-10-16T14:00:00Z","v":11658,"vw":60.321698},{"c":60.29,"h":60.372,"l":60.26,"n":153,"o":60.3461,"t":"2026-10-16T14:15:00Z","v":39553,"vw":60.321095},{"c":60.4057,"h":60.4399,"l":60.315,"n":111,"o":60.328,"t":"2026-10-16T14:30:00Z","v":8023,"vw":60.380821},{"c":60.44,"h":60.45,"l":60.33,"n":47,"o":60.4067,"t":"2026-10-16T14:45:00Z","v":6806,"vw":60.404922},{"c":60.295,"h":60.445,"l":60.26,"n":186,"o":60.445,"t":"2026-10-16T15:00:00Z","v":22108,"vw":60.348739},{"c":60.245,"h":60.36,"l":60.21,"n":136,"o":60.33,"t":"2026-10-16T15:15:00Z","v":13027,"vw":60.285705},{"c":60.22,"h":60.31,"l":60.215,"n":93,"o":60.25,"t":"2026-10-16T15:30:00Z","v":5993,"vw":60.269506},{"c":60.14,"h":60.28,"l":60.12,"n":168,"o":60.25,"t":"2026-10-16T15:45:00Z","v":19720,"vw":60.233768},{"c":60.1,"h":60.11,"l":60.0301,"n":91,"o":60.1015,"t":"2026-10-16T16:00:00Z","v":7889,"vw":60.096873},{"c":60.13,"h":60.16,"l":60.1,"n":116,"o":60.16,"t":"2026-10-16T16:15:00Z","v":13329,"vw":60.127699},{"c":60.07,"h":60.11,"l":60.01,"n":101,"o":60.11,"t":"2026-10-16T16:30:00Z","v":7284,"vw":60.073134},{"c":60.03,"h":60.09,"l":60.03,"n":71,"o":60.09,"t":"2026-10-16T16:45:00Z","v":3239,"vw":60.055171},{"c":59.87,"h":60.05,"l":59.8564,"n":192,"o":60.05,"t":"2026-10-16T17:00:00Z","v":13081,"vw":59.931799},{"c":59.895,"h":59.895,"l":59.76,"n":153,"o":59.85,"t":"2026-10-16T17:15:00Z","v":13544,"vw":59.809785},{"c":60.015,"h":60.015,"l":59.84,"n":81,"o":59.84,"t":"2026-10-16T17:30:00Z","v":5192,"vw":59.941292},{"c":59.8702,"h":59.99,"l":59.8,"n":92,"o":59.99,"t":"2026-10-16T17:45:00Z","v":6660,"vw":59.895034},{"c":59.81,"h":59.84,"l":59.77,"n":91,"o":59.84,"t":"2026-10-16T18:00:00Z","v":6007,"vw":59.800599},{"c":59.78,"h":59.78,"l":59.7001,"n":99,"o":59.775,"t":"2026-10-16T18:15:00Z","v":7275,"vw":59.74563},{"c":59.78,"h":59.83,"l":59.71,"n":126,"o":59.751,"t":"2026-10-16T18:30:00Z","v":21249,"vw":59.794766},{"c":59.73,"h":59.815,"l":59.695,"n":125,"o":59.78,"t":"2026-10-16T18:45:00Z","v":7893,"vw":59.742351},{"c":59.78,"h":59.78,"l":59.61,"n":212,"o":59.73,"t":"2026-10-16T19:00:00Z","v":22349,"vw":59.691324},{"c":59.82,"h":59.82,"l":59.73,"n":211,"o":59.79,"t":"2026-10-16T19:15:00Z","v":21106,"vw":59.78605},{"c":59.68,"h":59.83,"l":59.665,"n":222,"o":59.83,"t":"2026-10-16T19:30:00Z","v":22538,"vw":59.765926},{"c":59.79,"h":59.855,"l":59.68,"n":209,"o":59.69,"t":"2026-10-16T19:45:00Z","v":13628,"vw":59.770498},{"c":59.8,"h":59.8,"l":59.8,"n":8,"o":59.8,"t":"2026-10-16T20:00:00Z","v":973,"vw":59.8},{"c":60.371,"h":60.371,"l":60.371,"n":1,"o":60.371,"t":"2026-10-19T13:00:00Z","v":325,"vw":60.371},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-19T13:15:00Z","v":450,"vw":60},{"c":60.09,"h":60.16,"l":60.01,"n":472,"o":60.06,"t":"2026-10-19T13:30:00Z","v":50390,"vw":60.068042},{"c":60.025,"h":60.11,"l":60.015,"n":240,"o":60.11,"t":"2026-10-19T13:45:00Z","v":47416,"vw":60.088057},{"c":60.1,"h":60.12,"l":60,"n":210,"o":60.0669,"t":"2026-10-19T14:00:00Z","v":29564,"vw":60.031015},{"c":60.12,"h":60.23,"l":60.12,"n":206,"o":60.144,"t":"2026-10-19T14:15:00Z","v":27237,"vw":60.182006},{"c":60.005,"h":60.12,"l":60,"n":251,"o":60.12,"t":"2026-10-19T14:30:00Z","v":44108,"vw":60.060707},{"c":60.035,"h":60.125,"l":59.99,"n":160,"o":60.015,"t":"2026-10-19T14:45:00Z","v":19050,"vw":60.033839},{"c":60.121,"h":60.165,"l":60.05,"n":209,"o":60.05,"t":"2026-10-19T15:00:00Z","v":28757,"vw":60.087749},{"c":60.2,"h":60.22,"l":60.13,"n":326,"o":60.145,"t":"2026-10-19T15:15:00Z","v":51960,"vw":60.173366},{"c":60.19,"h":60.23,"l":60.09,"n":190,"o":60.23,"t":"2026-10-19T15:30:00Z","v":35402,"vw":60.168966},{"c":60.165,"h":60.23,"l":60.16,"n":192,"o":60.18,"t":"2026-10-19T15:45:00Z","v":51196,"vw":60.174428},{"c":60.08,"h":60.14,"l":60.03,"n":177,"o":60.14,"t":"2026-10-19T16:00:00Z","v":15128,"vw":60.08259},{"c":60.1,"h":60.13,"l":60.05,"n":85,"o":60.09,"t":"2026-10-19T16:15:00Z","v":6500,"vw":60.075614},{"c":59.9901,"h":60.065,"l":59.99,"n":192,"o":60.05,"t":"2026-10-19T16:30:00Z","v":64690,"vw":60.031167},{"c":59.94,"h":60.02,"l":59.94,"n":172,"o":60.0098,"t":"2026-10-19T16:45:00Z","v":30918,"vw":59.981601},{"c":59.94,"h":59.97,"l":59.91,"n":138,"o":59.965,"t":"2026-10-19T17:00:00Z","v":9245,"vw":59.932798},{"c":59.95,"h":59.9895,"l":59.91,"n":99,"o":59.935,"t":"2026-10-19T17:15:00Z","v":16641,"vw":59.930149},{"c":59.95,"h":59.95,"l":59.91,"n":122,"o":59.94,"t":"2026-10-19T17:30:00Z","v":20795,"vw":59.936747},{"c":59.92,"h":59.9598,"l":59.89,"n":211,"o":59.94,"t":"2026-10-19T17:45:00Z","v":18972,"vw":59.919169},{"c":59.965,"h":59.985,"l":59.9,"n":128,"o":59.95,"t":"2026-10-19T18:00:00Z","v":13118,"vw":59.928238},{"c":59.95,"h":59.98,"l":59.935,"n":144,"o":59.965,"t":"2026-10-19T18:15:00Z","v":18568,"vw":59.955025},{"c":59.9999,"h":60,"l":59.915,"n":128,"o":59.959,"t":"2026-10-19T18:30:00Z","v":20915,"vw":59.959865},{"c":59.975,"h":60,"l":59.96,"n":116,"o":59.98,"t":"2026-10-19T18:45:00Z","v":18589,"vw":59.965166},{"c":59.9597,"h":60.01,"l":59.89,"n":181,"o":59.985,"t":"2026-10-19T19:00:00Z","v":22755,"vw":59.942315},{"c":59.98,"h":60.04,"l":59.945,"n":237,"o":59.945,"t":"2026-10-19T19:15:00Z","v":27386,"vw":59.988695},{"c":59.965,"h":60.015,"l":59.94,"n":231,"o":59.995,"t":"2026-10-19T19:30:00Z","v":14989,"vw":59.97651},{"c":59.86,"h":59.97,"l":59.85,"n":348,"o":59.97,"t":"2026-10-19T19:45:00Z","v":19180,"vw":59.900715},{"c":59.86,"h":59.86,"l":59.86,"n":12,"o":59.86,"t":"2026-10-19T20:00:00Z","v":84287,"vw":59.86},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-20T11:15:00Z","v":113,"vw":58.5},{"c":58.84,"h":59.86,"l":58.84,"n":2,"o":59.86,"t":"2026-10-20T13:00:00Z","v":1345,"vw":59.344312},{"c":59.45,"h":59.56,"l":59.395,"n":269,"o":59.44,"t":"2026-10-20T13:30:00Z","v":27115,"vw":59.469146},{"c":59.675,"h":59.675,"l":59.44,"n":212,"o":59.485,"t":"2026-10-20T13:45:00Z","v":19914,"vw":59.565932},{"c":59.81,"h":59.81,"l":59.66,"n":239,"o":59.66,"t":"2026-10-20T14:00:00Z","v":39352,"vw":59.738898},{"c":59.99,"h":59.99,"l":59.7827,"n":394,"o":59.855,"t":"2026-10-20T14:15:00Z","v":72692,"vw":59.899597},{"c":60.06,"h":60.06,"l":59.875,"n":337,"o":60,"t":"2026-10-20T14:30:00Z","v":29151,"vw":59.970461},{"c":60.085,"h":60.1,"l":60.03,"n":174,"o":60.04,"t":"2026-10-20T14:45:00Z","v":12588,"vw":60.061154},{"c":59.915,"h":60.085,"l":59.9,"n":94,"o":60.05,"t":"2026-10-20T15:00:00Z","v":7670,"vw":60.022203},{"c":59.945,"h":60.005,"l":59.9,"n":137,"o":59.94,"t":"2026-10-20T15:15:00Z","v":37165,"vw":59.941707},{"c":59.965,"h":59.965,"l":59.835,"n":138,"o":59.87,"t":"2026-10-20T15:30:00Z","v":13820,"vw":59.88884},{"c":60.01,"h":60.035,"l":59.955,"n":126,"o":59.98,"t":"2026-10-20T15:45:00Z","v":12502,"vw":59.980033},{"c":59.97,"h":60.0169,"l":59.96,"n":38,"o":59.99,"t":"2026-10-20T16:00:00Z","v":4326,"vw":60.006165},{"c":59.9784,"h":60.01,"l":59.935,"n":32,"o":60.01,"t":"2026-10-20T16:15:00Z","v":2651,"vw":59.967603},{"c":59.9862,"h":60.07,"l":59.9862,"n":103,"o":60,"t":"2026-10-20T16:30:00Z","v":10363,"vw":60.019877},{"c":60.035,"h":60.06,"l":59.995,"n":29,"o":60.025,"t":"2026-10-20T16:45:00Z","v":3220,"vw":60.023065},{"c":60.03,"h":60.03,"l":59.98,"n":67,"o":60.02,"t":"2026-10-20T17:00:00Z","v":12455,"vw":59.998892},{"c":60.03,"h":60.04,"l":60,"n":76,"o":60.02,"t":"2026-10-20T17:15:00Z","v":6624,"vw":60.009618},{"c":60.06,"h":60.07,"l":60.02,"n":85,"o":60.04,"t":"2026-10-20T17:30:00Z","v":9310,"vw":60.048478},{"c":60.04,"h":60.09,"l":60.04,"n":161,"o":60.06,"t":"2026-10-20T17:45:00Z","v":7590,"vw":60.064211},{"c":60.09,"h":60.09,"l":60.04,"n":47,"o":60.06,"t":"2026-10-20T18:00:00Z","v":4060,"vw":60.061318},{"c":60.05,"h":60.11,"l":60.005,"n":97,"o":60.095,"t":"2026-10-20T18:15:00Z","v":8410,"vw":60.057843},{"c":59.955,"h":60.05,"l":59.955,"n":92,"o":60.045,"t":"2026-10-20T18:30:00Z","v":7765,"vw":60.014696},{"c":60.02,"h":60.0482,"l":59.965,"n":79,"o":59.965,"t":"2026-10-20T18:45:00Z","v":6377,"vw":60.014398},{"c":60.0206,"h":60.07,"l":60.0204,"n":130,"o":60.055,"t":"2026-10-20T19:00:00Z","v":54212,"vw":60.032917},{"c":60.02,"h":60.025,"l":59.9849,"n":99,"o":60.02,"t":"2026-10-20T19:15:00Z","v":9413,"vw":60.005865},{"c":60.03,"h":60.06,"l":59.97,"n":79,"o":60.06,"t":"2026-10-20T19:30:00Z","v":9799,"vw":60.016194},{"c":59.99,"h":60.03,"l":59.97,"n":303,"o":60.03,"t":"2026-10-20T19:45:00Z","v":22575,"vw":60.006788},{"c":60.01,"h":60.01,"l":60.01,"n":8,"o":60.01,"t":"2026-10-20T20:00:00Z","v":1689,"vw":60.01},{"c":59.98,"h":60.01,"l":59.98,"n":2,"o":60.01,"t":"2026-10-21T11:30:00Z","v":370,"vw":59.995},{"c":60.0099,"h":60.01,"l":60.0099,"n":4,"o":60.01,"t":"2026-10-21T12:15:00Z","v":274,"vw":60.00995},{"c":59.9,"h":60.285,"l":59.89,"n":276,"o":60.17,"t":"2026-10-21T13:30:00Z","v":21199,"vw":60.103751},{"c":59.96,"h":60.01,"l":59.86,"n":225,"o":59.93,"t":"2026-10-21T13:45:00Z","v":35571,"vw":59.96503},{"c":59.94,"h":60.02,"l":59.855,"n":233,"o":59.9425,"t":"2026-10-21T14:00:00Z","v":28348,"vw":59.929403},{"c":59.9,"h":59.97,"l":59.85,"n":121,"o":59.93,"t":"2026-10-21T14:15:00Z","v":21804,"vw":59.896783},{"c":59.98,"h":59.99,"l":59.9,"n":158,"o":59.9,"t":"2026-10-21T14:30:00Z","v":13858,"vw":59.956059},{"c":59.955,"h":60.02,"l":59.93,"n":136,"o":59.99,"t":"2026-10-21T14:45:00Z","v":17495,"vw":59.990732},{"c":59.99,"h":60.0001,"l":59.88,"n":181,"o":59.95,"t":"2026-10-21T15:00:00Z","v":25282,"vw":59.930948},{"c":60.05,"h":60.07,"l":59.951,"n":164,"o":59.99,"t":"2026-10-21T15:15:00Z","v":19268,"vw":60.004629},{"c":60.09,"h":60.105,"l":60.02,"n":84,"o":60.07,"t":"2026-10-21T15:30:00Z","v":8683,"vw":60.088375},{"c":60.065,"h":60.1,"l":60.04,"n":88,"o":60.1,"t":"2026-10-21T15:45:00Z","v":8551,"vw":60.070664},{"c":60.07,"h":60.08,"l":60,"n":116,"o":60.05,"t":"2026-10-21T16:00:00Z","v":11042,"vw":60.066737},{"c":60.08,"h":60.1,"l":60.02,"n":103,"o":60.07,"t":"2026-10-21T16:15:00Z","v":11612,"vw":60.07595},{"c":60.085,"h":60.15,"l":60,"n":150,"o":60.08,"t":"2026-10-21T16:30:00Z","v":19033,"vw":60.071729},{"c":60.02,"h":60.09,"l":60.02,"n":94,"o":60.09,"t":"2026-10-21T16:45:00Z","v":9267,"vw":60.070284},{"c":60.065,"h":60.07,"l":60.01,"n":158,"o":60.02,"t":"2026-10-21T17:00:00Z","v":10019,"vw":60.045446},{"c":59.99,"h":60.1044,"l":59.99,"n":160,"o":60.065,"t":"2026-10-21T17:15:00Z","v":14608,"vw":60.042361},{"c":60.02,"h":60.03,"l":59.98,"n":157,"o":59.98,"t":"2026-10-21T17:30:00Z","v":14072,"vw":60.011156},{"c":60,"h":60.04,"l":59.9796,"n":148,"o":60.02,"t":"2026-10-21T17:45:00Z","v":6596,"vw":60.015191},{"c":60,"h":60.03,"l":59.98,"n":99,"o":59.9871,"t":"2026-10-21T18:00:00Z","v":7230,"vw":60.001146},{"c":60.08,"h":60.09,"l":60,"n":249,"o":60,"t":"2026-10-21T18:15:00Z","v":32091,"vw":60.043843},{"c":60.045,"h":60.05,"l":60.01,"n":81,"o":60.045,"t":"2026-10-21T18:30:00Z","v":7457,"vw":60.034249},{"c":59.95,"h":60.05,"l":59.93,"n":209,"o":60.045,"t":"2026-10-21T18:45:00Z","v":34225,"vw":60.00884},{"c":59.92,"h":59.92,"l":59.8001,"n":241,"o":59.91,"t":"2026-10-21T19:00:00Z","v":32094,"vw":59.857498},{"c":60.035,"h":60.055,"l":59.905,"n":227,"o":59.93,"t":"2026-10-21T19:15:00Z","v":19095,"vw":59.969977},{"c":60.05,"h":60.06,"l":60.01,"n":137,"o":60.06,"t":"2026-10-21T19:30:00Z","v":11389,"vw":60.037286},{"c":60.01,"h":60.08,"l":59.98,"n":217,"o":60.05,"t":"2026-10-21T19:45:00Z","v":11320,"vw":60.044677},{"c":60,"h":60,"l":60,"n":11,"o":60,"t":"2026-10-21T20:00:00Z","v":133037,"vw":60},{"c":59.98,"h":60,"l":59.98,"n":8,"o":60,"t":"2026-10-21T21:30:00Z","v":838,"vw":59.995791},{"c":59.345,"h":59.435,"l":59.3,"n":270,"o":59.3,"t":"2026-10-22T13:30:00Z","v":21986,"vw":59.347147},{"c":59.37,"h":59.38,"l":59.2857,"n":166,"o":59.31,"t":"2026-10-22T13:45:00Z","v":9364,"vw":59.318437},{"c":59.24,"h":59.39,"l":59.24,"n":184,"o":59.36,"t":"2026-10-22T14:00:00Z","v":22167,"vw":59.26943},{"c":59.07,"h":59.32,"l":59.05,"n":843,"o":59.24,"t":"2026-10-22T14:15:00Z","v":117424,"vw":59.191008},{"c":58.92,"h":59.0781,"l":58.91,"n":352,"o":59.07,"t":"2026-10-22T14:30:00Z","v":50889,"vw":58.972475},{"c":59.03,"h":59.03,"l":58.8781,"n":297,"o":58.92,"t":"2026-10-22T14:45:00Z","v":50667,"vw":58.951532},{"c":58.91,"h":59.07,"l":58.905,"n":294,"o":59.05,"t":"2026-10-22T15:00:00Z","v":29223,"vw":59.014195},{"c":58.95,"h":59.0794,"l":58.94,"n":246,"o":58.96,"t":"2026-10-22T15:15:00Z","v":19162,"vw":59.001303},{"c":58.945,"h":59.02,"l":58.89,"n":278,"o":58.96,"t":"2026-10-22T15:30:00Z","v":24166,"vw":58.957982},{"c":59.05,"h":59.07,"l":58.92,"n":144,"o":58.9494,"t":"2026-10-22T15:45:00Z","v":21868,"vw":59.018563},{"c":59.13,"h":59.13,"l":59.04,"n":152,"o":59.09,"t":"2026-10-22T16:00:00Z","v":13607,"vw":59.09498},{"c":59.125,"h":59.162,"l":59.06,"n":120,"o":59.11,"t":"2026-10-22T16:15:00Z","v":10618,"vw":59.124097},{"c":58.94,"h":59.1,"l":58.94,"n":143,"o":59.0901,"t":"2026-10-22T16:30:00Z","v":11322,"vw":59.048168},{"c":59.0882,"h":59.0882,"l":58.92,"n":144,"o":58.97,"t":"2026-10-22T16:45:00Z","v":18566,"vw":58.977195},{"c":59,"h":59.0899,"l":58.97,"n":128,"o":59.0899,"t":"2026-10-22T17:00:00Z","v":6839,"vw":58.993798},{"c":59.045,"h":59.07,"l":59,"n":108,"o":59.015,"t":"2026-10-22T17:15:00Z","v":10221,"vw":59.035736},{"c":59.1325,"h":59.14,"l":59.05,"n":153,"o":59.05,"t":"2026-10-22T17:30:00Z","v":15705,"vw":59.101223},{"c":59.06,"h":59.14,"l":59.06,"n":196,"o":59.14,"t":"2026-10-22T17:45:00Z","v":11055,"vw":59.084073},{"c":59.0677,"h":59.11,"l":58.94,"n":195,"o":59.06,"t":"2026-10-22T18:00:00Z","v":29301,"vw":59.050994},{"c":59.05,"h":59.12,"l":59.02,"n":155,"o":59.065,"t":"2026-10-22T18:15:00Z","v":14658,"vw":59.069895},{"c":59.03,"h":59.03,"l":58.99,"n":150,"o":59,"t":"2026-10-22T18:30:00Z","v":10926,"vw":59.011503},{"c":58.9889,"h":59.0401,"l":58.9571,"n":163,"o":59.03,"t":"2026-10-22T18:45:00Z","v":26102,"vw":59.004337},{"c":59.01,"h":59.0425,"l":58.91,"n":190,"o":58.95,"t":"2026-10-22T19:00:00Z","v":14465,"vw":58.978382},{"c":59.11,"h":59.11,"l":58.98,"n":154,"o":59.03,"t":"2026-10-22T19:15:00Z","v":13299,"vw":59.025565},{"c":58.92,"h":59.05,"l":58.91,"n":319,"o":59.05,"t":"2026-10-22T19:30:00Z","v":42059,"vw":58.953964},{"c":59.05,"h":59.08,"l":58.9,"n":501,"o":58.935,"t":"2026-10-22T19:45:00Z","v":25030,"vw":58.983535},{"c":59,"h":59.02,"l":59,"n":14,"o":59.02,"t":"2026-10-22T20:00:00Z","v":1895,"vw":59.018876}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34671568528610275,"strike":69.31737385180745,"iv":0.42001823688320417,"gamma":0.024230781084969462,"theta":-0.02256470797900731,"vega":0.028590414110444613,"rho":0.004189632857825075,"breakevenPct":18.034716260748123},{"delta":0.15,"premium":0.3950543077759915,"strike":65.33250585370354,"iv":0.3167310918800461,"gamma":0.05317622887450567,"theta":-0.02225311229366332,"vega":0.03881692284726988,"rho":0.006285186854679447,"breakevenPct":11.364893530124577},{"delta":0.2,"premium":0.8211520258598486,"strike":67.56554650019747,"iv":0.4889310672229203,"gamma":0.036232534134426286,"theta":-0.0394245146717611,"vega":0.046216540733342165,"rho":0.008395766529786852,"breakevenPct":15.870380423682334},{"delta":0.25,"premium":0.9016152585922466,"strike":64.31248475555128,"iv":0.38917505643107847,"gamma":0.04971696095448382,"theta":-0.03648115861346117,"vega":0.052379618638855215,"rho":0.010569210969628963,"breakevenPct":10.494917001259768},{"delta":0.3,"premium":1.0162885195215836,"strike":62.785036919972505,"iv":0.3438715556038655,"gamma":0.061788081790042304,"theta":-0.035335980224177256,"vega":0.05718908763373659,"rho":0.012750094131956763,"breakevenPct":8.101195254988284},{"delta":0.35,"premium":1.083675937122128,"strike":61.397388149939545,"iv":0.29330060459492147,"gamma":0.07791318016928656,"theta":-0.03301451027811367,"vega":0.06140193470374848,"rho":0.01492691487700781,"breakevenPct":5.8642224450384095},{"delta":0.4,"premium":1.0232164449818621,"strike":60.3877146311971,"iv":0.22848802902055623,"gamma":0.10499903264812577,"theta":-0.027512696493349455,"vega":0.06400169286577993,"rho":0.01709275204942171,"breakevenPct":4.051052314772887},{"delta":0.45,"premium":1.096342637151107,"strike":59.75247353224254,"iv":0.1995832531280077,"gamma":0.1174009624639076,"theta":-0.02504427333974976,"vega":0.06470356111645814,"rho":0.01927641262676965,"breakevenPct":3.0986380369258626},{"delta":0.5,"premium":1.2527430221366698,"strike":59.35064485081809,"iv":0.19306256015399423,"gamma":0.1206492781520693,"theta":-0.02446679499518768,"vega":0.0642223291626564,"rho":0.02147118389810245,"breakevenPct":2.6827988359111483},{"delta":0.55,"premium":1.409143407122233,"strike":58.948816169393645,"iv":0.18654186717998075,"gamma":0.12389759384023098,"theta":-0.0238893166506256,"vega":0.06374109720885467,"rho":0.023665955169435253,"breakevenPct":2.266959634896434},{"delta":0.6,"premium":1.5655437921077957,"strike":58.5469874879692,"iv":0.18002117420596728,"gamma":0.12714590952839266,"theta":-0.023311838306063523,"vega":0.06325986525505294,"rho":0.025860726440768055,"breakevenPct":1.8511204338817202},{"delta":0.65,"premium":2.129166666666667,"strike":57.913333333333334,"iv":0.21179166666666666,"gamma":0.10939999999999998,"theta":-0.026208333333333333,"vega":0.06145833333333333,"rho":0.027915311482738004,"breakevenPct":1.7324635716706085},{"delta":0.7,"premium":2.9178807947019862,"strike":57.135496688741725,"iv":0.2584887417218543,"gamma":0.08059701986754968,"theta":-0.029815894039735103,"vega":0.057649668874172194,"rho":0.029888614996877876,"breakevenPct":1.7508937367734734},{"delta":0.75,"premium":2.781547619047619,"strike":56.96071428571429,"iv":0.21288571428571432,"gamma":0.09003809523809524,"theta":-0.02382380952380953,"vega":0.052907142857142854,"rho":0.03226233098249892,"breakevenPct":1.2237578867534793},{"delta":0.8,"premium":3.9035714285714276,"strike":55.80285714285714,"iv":0.2628155844155843,"gamma":0.06452597402597404,"theta":-0.02580259740259739,"vega":0.04652857142857142,"rho":0.03394161454932552,"breakevenPct":1.1630440044536936},{"delta":0.85,"premium":3.3024793388429687,"strike":56.137933884297524,"iv":0.18656859504132198,"gamma":0.07671322314049597,"theta":-0.017501652892561965,"vega":0.03875702479338844,"rho":0.0366546998216819,"breakevenPct":0.712323319451868},{"delta":0.9,"premium":7.719512195121954,"strike":51.78048780487804,"iv":0.3871853658536587,"gamma":0.0273341463414634,"theta":-0.024375609756097563,"vega":0.029204878048780483,"rho":0.03593200003352052,"breakevenPct":0.8132836326668872}],"put":[{"delta":0.1,"premium":0.775,"strike":44.37738158346346,"iv":0.8848502668561098,"gamma":0.011959305402075886,"theta":-0.0436326171494923,"vega":0.02919307300239447,"rho":-0.00543839251218618,"breakevenPct":26.12270148515171},{"delta":0.15,"premium":0.8,"strike":50.73954964694035,"iv":0.5744477160665086,"gamma":0.02439788199252354,"theta":-0.0372163185406956,"vega":0.038794925068652425,"rho":-0.007935346857896644,"breakevenPct":15.385378436224421},{"delta":0.2,"premium":0.875,"strike":53.73194902881753,"iv":0.4434738800082876,"gamma":0.03796634480469197,"theta":-0.03402968995672253,"vega":0.04657909096647834,"rho":-0.010483823811840817,"breakevenPct":10.442309337821873},{"delta":0.25,"premium":0.9397354330830199,"strike":55.600200944964534,"iv":0.3595925410392238,"gamma":0.053112316911282494,"theta":-0.030825369478352543,"vega":0.05286631799616569,"rho":-0.013039957565397858,"breakevenPct":7.386537594236678},{"delta":0.3,"premium":1.0281884242155805,"strike":56.79402906654855,"iv":0.3097824588117285,"gamma":0.06744195335199937,"theta":-0.028562116972517277,"vega":0.05783002238365571,"rho":-0.015606232695612001,"breakevenPct":5.5136552993341725},{"delta":0.35,"premium":1.0257292484674776,"strike":57.65530099538255,"iv":0.25749710300806367,"gamma":0.08996656342193507,"theta":-0.024498546899036133,"vega":0.06132610953928066,"rho":-0.01810576045245602,"breakevenPct":4.050200361038519},{"delta":0.4,"premium":1.0268947368421053,"strike":58.43195789473684,"iv":0.20756105263157892,"gamma":0.1111098947368421,"theta":-0.020157263157894737,"vega":0.06387936842105263,"rho":-0.02059136423613823,"breakevenPct":2.7362535447395278},{"delta":0.45,"premium":1.250578947368421,"strike":58.871431578947366,"iv":0.20782421052631578,"gamma":0.11158357894736842,"theta":-0.019973052631578947,"vega":0.06422147368421052,"rho":-0.023122454013958075,"breakevenPct":2.370632613387087},{"delta":0.5,"premium":1.4742631578947367,"strike":59.31090526315789,"iv":0.20808736842105263,"gamma":0.11205726315789473,"theta":-0.019788842105263157,"vega":0.06456357894736842,"rho":-0.02565354379177792,"breakevenPct":2.005011682034646},{"delta":0.55,"premium":1.6979473684210526,"strike":59.75037894736842,"iv":0.20835052631578946,"gamma":0.11253094736842105,"theta":-0.019604631578947367,"vega":0.06490568421052632,"rho":-0.028184633569597765,"breakevenPct":1.639390750682205},{"delta":0.6,"premium":1.925285714285714,"strike":60.171771428571425,"iv":0.20508514285714285,"gamma":0.11140114285714285,"theta":-0.018450857142857144,"vega":0.0633617142857143,"rho":-0.03070459189582083,"breakevenPct":1.3105968920946984},{"delta":0.65,"premium":2.1574285714285715,"strike":60.56939047619048,"iv":0.19718038095238094,"gamma":0.10816304761904762,"theta":-0.016022285714285715,"vega":0.059337904761904765,"rho":-0.033209914424574064,"breakevenPct":1.0302238143647893},{"delta":0.7,"premium":2.3895714285714282,"strike":60.96700952380952,"iv":0.18927561904761905,"gamma":0.10492495238095238,"theta":-0.013593714285714289,"vega":0.055314095238095246,"rho":-0.035715236953327296,"breakevenPct":0.7498507366348808},{"delta":0.75,"premium":2.6217142857142854,"strike":61.364628571428575,"iv":0.18137085714285714,"gamma":0.10168685714285713,"theta":-0.011165142857142856,"vega":0.05129028571428572,"rho":-0.03822055948208053,"breakevenPct":0.4694776589049716},{"delta":0.8,"premium":3.0628654970760243,"strike":61.95236842105263,"iv":0.17951432748538015,"gamma":0.09398508771929821,"theta":-0.008731871345029237,"vega":0.046105555555555545,"rho":-0.040855121834914535,"breakevenPct":0.2440940824896283},{"delta":0.85,"premium":4.195906432748537,"strike":63.16947368421053,"iv":0.19767953216374268,"gamma":0.07150701754385966,"theta":-0.006283040935672515,"vega":0.03707777777777778,"rho":-0.043917512570912455,"breakevenPct":0.2007447173225028},{"delta":0.9,"premium":5.328947368421053,"strike":64.38657894736842,"iv":0.21584473684210528,"gamma":0.04902894736842105,"theta":-0.003834210526315789,"vega":0.02805,"rho":-0.04697990330691039,"breakevenPct":0.15739535215537714}]},"raw":{"call":[{"delta":0.1,"premium":0.34671568528610275,"strike":69.31737385180745,"iv":0.42001823688320417,"gamma":0.024230781084969462,"theta":-0.02256470797900731,"vega":0.028590414110444613,"rho":0.004189632857825075,"breakevenPct":18.034716260748123},{"delta":0.15,"premium":0.3950543077759915,"strike":65.33250585370354,"iv":0.3167310918800461,"gamma":0.05317622887450567,"theta":-0.02225311229366332,"vega":0.03881692284726988,"rho":0.006285186854679447,"breakevenPct":11.364893530124577},{"delta":0.2,"premium":0.8211520258598486,"strike":67.56554650019747,"iv":0.4889310672229203,"gamma":0.036232534134426286,"theta":-0.0394245146717611,"vega":0.046216540733342165,"rho":0.008395766529786852,"breakevenPct":15.870380423682334},{"delta":0.25,"premium":0.9016152585922466,"strike":64.31248475555128,"iv":0.38917505643107847,"gamma":0.04971696095448382,"theta":-0.03648115861346117,"vega":0.052379618638855215,"rho":0.010569210969628963,"breakevenPct":10.494917001259768},{"delta":0.3,"premium":1.0162885195215836,"strike":62.785036919972505,"iv":0.3438715556038655,"gamma":0.061788081790042304,"theta":-0.035335980224177256,"vega":0.05718908763373659,"rho":0.012750094131956763,"breakevenPct":8.101195254988284},{"delta":0.35,"premium":1.083675937122128,"strike":61.397388149939545,"iv":0.29330060459492147,"gamma":0.07791318016928656,"theta":-0.03301451027811367,"vega":0.06140193470374848,"rho":0.01492691487700781,"breakevenPct":5.8642224450384095},{"delta":0.4,"premium":1.0232164449818621,"strike":60.3877146311971,"iv":0.22848802902055623,"gamma":0.10499903264812577,"theta":-0.027512696493349455,"vega":0.06400169286577993,"rho":0.01709275204942171,"breakevenPct":4.051052314772887},{"delta":0.45,"premium":1.096342637151107,"strike":59.75247353224254,"iv":0.1995832531280077,"gamma":0.1174009624639076,"theta":-0.02504427333974976,"vega":0.06470356111645814,"rho":0.01927641262676965,"breakevenPct":3.0986380369258626},{"delta":0.5,"premium":1.2527430221366698,"strike":59.35064485081809,"iv":0.19306256015399423,"gamma":0.1206492781520693,"theta":-0.02446679499518768,"vega":0.0642223291626564,"rho":0.02147118389810245,"breakevenPct":2.6827988359111483},{"delta":0.55,"premium":1.409143407122233,"strike":58.948816169393645,"iv":0.18654186717998075,"gamma":0.12389759384023098,"theta":-0.0238893166506256,"vega":0.06374109720885467,"rho":0.023665955169435253,"breakevenPct":2.266959634896434},{"delta":0.6,"premium":1.5655437921077957,"strike":58.5469874879692,"iv":0.18002117420596728,"gamma":0.12714590952839266,"theta":-0.023311838306063523,"vega":0.06325986525505294,"rho":0.025860726440768055,"breakevenPct":1.8511204338817202},{"delta":0.65,"premium":2.129166666666667,"strike":57.913333333333334,"iv":0.21179166666666666,"gamma":0.10939999999999998,"theta":-0.026208333333333333,"vega":0.06145833333333333,"rho":0.027915311482738004,"breakevenPct":1.7324635716706085},{"delta":0.7,"premium":2.9178807947019862,"strike":57.135496688741725,"iv":0.2584887417218543,"gamma":0.08059701986754968,"theta":-0.029815894039735103,"vega":0.057649668874172194,"rho":0.029888614996877876,"breakevenPct":1.7508937367734734},{"delta":0.75,"premium":2.781547619047619,"strike":56.96071428571429,"iv":0.21288571428571432,"gamma":0.09003809523809524,"theta":-0.02382380952380953,"vega":0.052907142857142854,"rho":0.03226233098249892,"breakevenPct":1.2237578867534793},{"delta":0.8,"premium":3.9035714285714276,"strike":55.80285714285714,"iv":0.2628155844155843,"gamma":0.06452597402597404,"theta":-0.02580259740259739,"vega":0.04652857142857142,"rho":0.03394161454932552,"breakevenPct":1.1630440044536936},{"delta":0.85,"premium":3.3024793388429687,"strike":56.137933884297524,"iv":0.18656859504132198,"gamma":0.07671322314049597,"theta":-0.017501652892561965,"vega":0.03875702479338844,"rho":0.0366546998216819,"breakevenPct":0.712323319451868},{"delta":0.9,"premium":7.719512195121954,"strike":51.78048780487804,"iv":0.3871853658536587,"gamma":0.0273341463414634,"theta":-0.024375609756097563,"vega":0.029204878048780483,"rho":0.03593200003352052,"breakevenPct":0.8132836326668872}],"put":[{"delta":0.1,"premium":0.775,"strike":44.37738158346346,"iv":0.8848502668561098,"gamma":0.011959305402075886,"theta":-0.0436326171494923,"vega":0.02919307300239447,"rho":-0.00543839251218618,"breakevenPct":26.12270148515171},{"delta":0.15,"premium":0.8,"strike":50.73954964694035,"iv":0.5744477160665086,"gamma":0.02439788199252354,"theta":-0.0372163185406956,"vega":0.038794925068652425,"rho":-0.007935346857896644,"breakevenPct":15.385378436224421},{"delta":0.2,"premium":0.875,"strike":53.73194902881753,"iv":0.4434738800082876,"gamma":0.03796634480469197,"theta":-0.03402968995672253,"vega":0.04657909096647834,"rho":-0.010483823811840817,"breakevenPct":10.442309337821873},{"delta":0.25,"premium":0.9397354330830199,"strike":55.600200944964534,"iv":0.3595925410392238,"gamma":0.053112316911282494,"theta":-0.030825369478352543,"vega":0.05286631799616569,"rho":-0.013039957565397858,"breakevenPct":7.386537594236678},{"delta":0.3,"premium":1.0281884242155805,"strike":56.79402906654855,"iv":0.3097824588117285,"gamma":0.06744195335199937,"theta":-0.028562116972517277,"vega":0.05783002238365571,"rho":-0.015606232695612001,"breakevenPct":5.5136552993341725},{"delta":0.35,"premium":1.0257292484674776,"strike":57.65530099538255,"iv":0.25749710300806367,"gamma":0.08996656342193507,"theta":-0.024498546899036133,"vega":0.06132610953928066,"rho":-0.01810576045245602,"breakevenPct":4.050200361038519},{"delta":0.4,"premium":1.0268947368421053,"strike":58.43195789473684,"iv":0.20756105263157892,"gamma":0.1111098947368421,"theta":-0.020157263157894737,"vega":0.06387936842105263,"rho":-0.02059136423613823,"breakevenPct":2.7362535447395278},{"delta":0.45,"premium":1.250578947368421,"strike":58.871431578947366,"iv":0.20782421052631578,"gamma":0.11158357894736842,"theta":-0.019973052631578947,"vega":0.06422147368421052,"rho":-0.023122454013958075,"breakevenPct":2.370632613387087},{"delta":0.5,"premium":1.4742631578947367,"strike":59.31090526315789,"iv":0.20808736842105263,"gamma":0.11205726315789473,"theta":-0.019788842105263157,"vega":0.06456357894736842,"rho":-0.02565354379177792,"breakevenPct":2.005011682034646},{"delta":0.55,"premium":1.6979473684210526,"strike":59.75037894736842,"iv":0.20835052631578946,"gamma":0.11253094736842105,"theta":-0.019604631578947367,"vega":0.06490568421052632,"rho":-0.028184633569597765,"breakevenPct":1.639390750682205},{"delta":0.6,"premium":1.925285714285714,"strike":60.171771428571425,"iv":0.20508514285714285,"gamma":0.11140114285714285,"theta":-0.018450857142857144,"vega":0.0633617142857143,"rho":-0.03070459189582083,"breakevenPct":1.3105968920946984},{"delta":0.65,"premium":2.1574285714285715,"strike":60.56939047619048,"iv":0.19718038095238094,"gamma":0.10816304761904762,"theta":-0.016022285714285715,"vega":0.059337904761904765,"rho":-0.033209914424574064,"breakevenPct":1.0302238143647893},{"delta":0.7,"premium":2.3895714285714282,"strike":60.96700952380952,"iv":0.18927561904761905,"gamma":0.10492495238095238,"theta":-0.013593714285714289,"vega":0.055314095238095246,"rho":-0.035715236953327296,"breakevenPct":0.7498507366348808},{"delta":0.75,"premium":2.6217142857142854,"strike":61.364628571428575,"iv":0.18137085714285714,"gamma":0.10168685714285713,"theta":-0.011165142857142856,"vega":0.05129028571428572,"rho":-0.03822055948208053,"breakevenPct":0.4694776589049716},{"delta":0.8,"premium":3.0628654970760243,"strike":61.95236842105263,"iv":0.17951432748538015,"gamma":0.09398508771929821,"theta":-0.008731871345029237,"vega":0.046105555555555545,"rho":-0.040855121834914535,"breakevenPct":0.2440940824896283},{"delta":0.85,"premium":4.195906432748537,"strike":63.16947368421053,"iv":0.19767953216374268,"gamma":0.07150701754385966,"theta":-0.006283040935672515,"vega":0.03707777777777778,"rho":-0.043917512570912455,"breakevenPct":0.2007447173225028},{"delta":0.9,"premium":5.328947368421053,"strike":64.38657894736842,"iv":0.21584473684210528,"gamma":0.04902894736842105,"theta":-0.003834210526315789,"vega":0.02805,"rho":-0.04697990330691039,"breakevenPct":0.15739535215537714}]}},"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"}}