{"symbol":"ELS","url":"https://intraalpha.com/companies/ELS","capturedAt":"2026-10-22T14:32:40.049Z","state":"ready","quote":{"symbol":"ELS","last_price":60.91,"prev_close":59.16,"regular_close":60.87,"change":1.75,"change_pct":2.9581,"regular_change":1.71,"regular_change_pct":2.8905,"extended_change":0.04,"extended_change_pct":0.0657,"bid":60.88,"ask":60.96,"bid_size":200,"ask_size":100,"volume":255240,"vwap":60.510757,"open":59.64,"high":60.97,"low":59.54,"close":60.87,"trade_count":3795,"last_trade_at":"2026-10-22T14:32:11.427763612Z","last_quote_at":"2026-10-22T14:32:29.995051243Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:32:31.564911239-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ELS","fetched_at":"2026-10-22T14:32:36.796738+00:00","name":"Equity Lifestyle Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"We are a self-managed and self-managed real estate investment trust (? ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12417788000,"ebitda":771252000,"pe_ratio":29.94,"peg_ratio":4.393,"book_value":9.06,"dividend_per_share":2.115,"dividend_yield":0.0347,"eps":2.07,"revenue_ttm":1585728000,"gross_profit_ttm":854253000,"profit_margin":0.247,"operating_margin_ttm":0.334,"return_on_assets_ttm":0.06,"return_on_equity_ttm":0.223,"quarterly_earnings_growth":-0.112,"quarterly_revenue_growth":0.038,"analyst_target_price":68.21,"analyst_number":3,"beta":0.643,"fifty_two_week_high":67.19,"fifty_two_week_low":56.91,"fifty_day_ma":61.55,"two_hundred_day_ma":63.56,"shares_outstanding":193938000,"forward_pe":28.57,"price_to_sales":7.84,"price_to_book":6.74,"ev_to_revenue":10.24,"ev_to_ebitda":19.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:32:36.796738+00:00"},"optionObservedAt":"2026-10-22T14:30:10.244Z","bars":[{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-15T12:45:00Z","v":168,"vw":60.02},{"c":60.765,"h":60.85,"l":60.215,"n":153,"o":60.48,"t":"2026-10-15T13:30:00Z","v":35024,"vw":60.700699},{"c":60.78,"h":61.01,"l":60.75,"n":132,"o":60.92,"t":"2026-10-15T13:35:00Z","v":7472,"vw":60.818025},{"c":60.745,"h":60.93,"l":60.66,"n":152,"o":60.78,"t":"2026-10-15T13:40:00Z","v":12478,"vw":60.798326},{"c":61.05,"h":61.06,"l":60.705,"n":239,"o":60.8,"t":"2026-10-15T13:45:00Z","v":9155,"vw":60.945026},{"c":61.24,"h":61.3,"l":61.105,"n":183,"o":61.11,"t":"2026-10-15T13:50:00Z","v":8250,"vw":61.198672},{"c":61.14,"h":61.35,"l":61.14,"n":168,"o":61.25,"t":"2026-10-15T13:55:00Z","v":8251,"vw":61.276909},{"c":60.925,"h":61.17,"l":60.925,"n":123,"o":61.16,"t":"2026-10-15T14:00:00Z","v":4576,"vw":61.083929},{"c":61.14,"h":61.17,"l":60.97,"n":345,"o":61,"t":"2026-10-15T14:05:00Z","v":20422,"vw":61.067631},{"c":61.1,"h":61.11,"l":61.02,"n":210,"o":61.105,"t":"2026-10-15T14:10:00Z","v":9443,"vw":61.087824},{"c":61.11,"h":61.235,"l":61.11,"n":189,"o":61.12,"t":"2026-10-15T14:15:00Z","v":4907,"vw":61.161002},{"c":61.14,"h":61.14,"l":61.03,"n":214,"o":61.08,"t":"2026-10-15T14:20:00Z","v":8524,"vw":61.081173},{"c":61.09,"h":61.2025,"l":61.09,"n":173,"o":61.16,"t":"2026-10-15T14:25:00Z","v":6039,"vw":61.162453},{"c":61.185,"h":61.25,"l":61.12,"n":175,"o":61.12,"t":"2026-10-15T14:30:00Z","v":4912,"vw":61.196252},{"c":61.15,"h":61.285,"l":61.15,"n":192,"o":61.21,"t":"2026-10-15T14:35:00Z","v":9226,"vw":61.189922},{"c":61.105,"h":61.195,"l":61.065,"n":275,"o":61.11,"t":"2026-10-15T14:40:00Z","v":18448,"vw":61.125261},{"c":61.025,"h":61.105,"l":60.97,"n":172,"o":61.105,"t":"2026-10-15T14:45:00Z","v":10320,"vw":61.042088},{"c":61.03,"h":61.13,"l":60.98,"n":387,"o":61.03,"t":"2026-10-15T14:50:00Z","v":43809,"vw":61.078878},{"c":60.92,"h":61.02,"l":60.84,"n":190,"o":60.9973,"t":"2026-10-15T14:55:00Z","v":12544,"vw":60.943657},{"c":60.895,"h":60.955,"l":60.895,"n":168,"o":60.925,"t":"2026-10-15T15:00:00Z","v":5073,"vw":60.936909},{"c":60.82,"h":60.87,"l":60.74,"n":209,"o":60.835,"t":"2026-10-15T15:05:00Z","v":10899,"vw":60.820578},{"c":60.78,"h":60.82,"l":60.78,"n":149,"o":60.8,"t":"2026-10-15T15:10:00Z","v":11012,"vw":60.814074},{"c":60.68,"h":60.78,"l":60.68,"n":113,"o":60.78,"t":"2026-10-15T15:15:00Z","v":4686,"vw":60.7502},{"c":60.64,"h":60.685,"l":60.64,"n":118,"o":60.685,"t":"2026-10-15T15:20:00Z","v":8870,"vw":60.652089},{"c":60.695,"h":60.7,"l":60.64,"n":95,"o":60.64,"t":"2026-10-15T15:25:00Z","v":3782,"vw":60.678018},{"c":60.725,"h":60.731751,"l":60.675,"n":224,"o":60.685,"t":"2026-10-15T15:30:00Z","v":25382,"vw":60.721991},{"c":60.69,"h":60.735,"l":60.63,"n":138,"o":60.72,"t":"2026-10-15T15:35:00Z","v":18716,"vw":60.705093},{"c":60.73,"h":60.73,"l":60.64,"n":149,"o":60.69,"t":"2026-10-15T15:40:00Z","v":5058,"vw":60.687295},{"c":60.68,"h":60.74,"l":60.68,"n":124,"o":60.69685,"t":"2026-10-15T15:45:00Z","v":4914,"vw":60.69639},{"c":60.6,"h":60.665,"l":60.58,"n":156,"o":60.665,"t":"2026-10-15T15:50:00Z","v":14966,"vw":60.623777},{"c":60.535,"h":60.64,"l":60.535,"n":155,"o":60.64,"t":"2026-10-15T15:55:00Z","v":16081,"vw":60.610885},{"c":60.53,"h":60.55,"l":60.49,"n":159,"o":60.535,"t":"2026-10-15T16:00:00Z","v":7518,"vw":60.522192},{"c":60.42,"h":60.52,"l":60.36,"n":155,"o":60.52,"t":"2026-10-15T16:05:00Z","v":13146,"vw":60.48504},{"c":60.4,"h":60.48,"l":60.39,"n":164,"o":60.45,"t":"2026-10-15T16:10:00Z","v":14320,"vw":60.462451},{"c":60.475,"h":60.5,"l":60.42,"n":104,"o":60.43,"t":"2026-10-15T16:15:00Z","v":4882,"vw":60.457251},{"c":60.495,"h":60.51,"l":60.48,"n":115,"o":60.48,"t":"2026-10-15T16:20:00Z","v":3255,"vw":60.498534},{"c":60.555,"h":60.56,"l":60.495,"n":254,"o":60.495,"t":"2026-10-15T16:25:00Z","v":15688,"vw":60.529236},{"c":60.6,"h":60.65,"l":60.55,"n":200,"o":60.55,"t":"2026-10-15T16:30:00Z","v":13943,"vw":60.611711},{"c":60.625,"h":60.65,"l":60.585,"n":226,"o":60.59,"t":"2026-10-15T16:35:00Z","v":22935,"vw":60.612384},{"c":60.705,"h":60.705,"l":60.59,"n":178,"o":60.625,"t":"2026-10-15T16:40:00Z","v":9167,"vw":60.645481},{"c":60.68,"h":60.68,"l":60.64,"n":113,"o":60.68,"t":"2026-10-15T16:45:00Z","v":4706,"vw":60.658393},{"c":60.735,"h":60.75,"l":60.68,"n":135,"o":60.68,"t":"2026-10-15T16:50:00Z","v":10315,"vw":60.736978},{"c":60.8,"h":60.8,"l":60.735,"n":110,"o":60.735,"t":"2026-10-15T16:55:00Z","v":3789,"vw":60.75104},{"c":60.79,"h":60.84,"l":60.77,"n":174,"o":60.82,"t":"2026-10-15T17:00:00Z","v":8917,"vw":60.788028},{"c":60.7044,"h":60.78,"l":60.7,"n":312,"o":60.77,"t":"2026-10-15T17:05:00Z","v":24994,"vw":60.761643},{"c":60.72,"h":60.76,"l":60.7,"n":282,"o":60.7,"t":"2026-10-15T17:10:00Z","v":28546,"vw":60.739468},{"c":60.705,"h":60.71,"l":60.65,"n":192,"o":60.71,"t":"2026-10-15T17:15:00Z","v":8168,"vw":60.683949},{"c":60.69,"h":60.7699,"l":60.69,"n":149,"o":60.72,"t":"2026-10-15T17:20:00Z","v":4704,"vw":60.728473},{"c":60.67,"h":60.73,"l":60.67,"n":241,"o":60.7,"t":"2026-10-15T17:25:00Z","v":14656,"vw":60.701033},{"c":60.62,"h":60.69,"l":60.62,"n":127,"o":60.69,"t":"2026-10-15T17:30:00Z","v":4993,"vw":60.651836},{"c":60.6,"h":60.62,"l":60.56,"n":350,"o":60.62,"t":"2026-10-15T17:35:00Z","v":14293,"vw":60.584575},{"c":60.58,"h":60.61,"l":60.58,"n":205,"o":60.61,"t":"2026-10-15T17:40:00Z","v":6817,"vw":60.593361},{"c":60.62,"h":60.62,"l":60.54,"n":216,"o":60.58,"t":"2026-10-15T17:45:00Z","v":11273,"vw":60.577269},{"c":60.54,"h":60.63,"l":60.54,"n":192,"o":60.63,"t":"2026-10-15T17:50:00Z","v":14443,"vw":60.572598},{"c":60.515,"h":60.545,"l":60.46,"n":169,"o":60.5305,"t":"2026-10-15T17:55:00Z","v":7179,"vw":60.497467},{"c":60.55,"h":60.57,"l":60.48,"n":174,"o":60.49,"t":"2026-10-15T18:00:00Z","v":6986,"vw":60.534885},{"c":60.57,"h":60.58,"l":60.55,"n":140,"o":60.5799,"t":"2026-10-15T18:05:00Z","v":9384,"vw":60.572221},{"c":60.65,"h":60.665,"l":60.565,"n":382,"o":60.58,"t":"2026-10-15T18:10:00Z","v":28753,"vw":60.588002},{"c":60.665,"h":60.71,"l":60.63,"n":183,"o":60.63,"t":"2026-10-15T18:15:00Z","v":10641,"vw":60.665941},{"c":60.64,"h":60.69,"l":60.64,"n":229,"o":60.68,"t":"2026-10-15T18:20:00Z","v":22797,"vw":60.66739},{"c":60.67,"h":60.675,"l":60.61,"n":236,"o":60.655,"t":"2026-10-15T18:25:00Z","v":16442,"vw":60.643744},{"c":60.665,"h":60.68,"l":60.65,"n":191,"o":60.665,"t":"2026-10-15T18:30:00Z","v":7785,"vw":60.664535},{"c":60.63,"h":60.67,"l":60.63,"n":239,"o":60.66,"t":"2026-10-15T18:35:00Z","v":11448,"vw":60.655473},{"c":60.58,"h":60.66,"l":60.58,"n":292,"o":60.645,"t":"2026-10-15T18:40:00Z","v":21339,"vw":60.640273},{"c":60.61,"h":60.61,"l":60.56,"n":361,"o":60.57,"t":"2026-10-15T18:45:00Z","v":22404,"vw":60.582721},{"c":60.62,"h":60.62,"l":60.58,"n":321,"o":60.62,"t":"2026-10-15T18:50:00Z","v":23195,"vw":60.606759},{"c":60.57,"h":60.62,"l":60.54,"n":490,"o":60.61,"t":"2026-10-15T18:55:00Z","v":28769,"vw":60.586014},{"c":60.52,"h":60.59,"l":60.51,"n":387,"o":60.59,"t":"2026-10-15T19:00:00Z","v":29854,"vw":60.55342},{"c":60.495,"h":60.525,"l":60.47,"n":290,"o":60.525,"t":"2026-10-15T19:05:00Z","v":13197,"vw":60.505635},{"c":60.47,"h":60.495,"l":60.45,"n":242,"o":60.495,"t":"2026-10-15T19:10:00Z","v":9416,"vw":60.469704},{"c":60.365,"h":60.46,"l":60.365,"n":256,"o":60.455,"t":"2026-10-15T19:15:00Z","v":10411,"vw":60.414797},{"c":60.375,"h":60.4,"l":60.355,"n":309,"o":60.37,"t":"2026-10-15T19:20:00Z","v":12666,"vw":60.382697},{"c":60.34,"h":60.4,"l":60.33,"n":303,"o":60.38,"t":"2026-10-15T19:25:00Z","v":13851,"vw":60.356896},{"c":60.36,"h":60.41,"l":60.34,"n":424,"o":60.34,"t":"2026-10-15T19:30:00Z","v":20926,"vw":60.37273},{"c":60.48,"h":60.49,"l":60.365,"n":579,"o":60.365,"t":"2026-10-15T19:35:00Z","v":32547,"vw":60.462949},{"c":60.5,"h":60.53,"l":60.45,"n":678,"o":60.49,"t":"2026-10-15T19:40:00Z","v":49935,"vw":60.488154},{"c":60.515,"h":60.56,"l":60.485,"n":671,"o":60.505,"t":"2026-10-15T19:45:00Z","v":38336,"vw":60.517656},{"c":60.4,"h":60.51,"l":60.385,"n":879,"o":60.5,"t":"2026-10-15T19:50:00Z","v":73827,"vw":60.456113},{"c":60.24,"h":60.41,"l":60.23,"n":2727,"o":60.4,"t":"2026-10-15T19:55:00Z","v":213315,"vw":60.310215},{"c":60.25,"h":60.25,"l":60.25,"n":40,"o":60.25,"t":"2026-10-15T20:00:00Z","v":366685,"vw":60.25},{"c":60.25,"h":60.25,"l":60.25,"n":1,"o":60.25,"t":"2026-10-15T20:05:00Z","v":4870,"vw":60.25},{"c":60.315,"h":60.81,"l":60.16,"n":72,"o":60.61,"t":"2026-10-16T13:30:00Z","v":13345,"vw":60.501423},{"c":60.695,"h":60.695,"l":60.37,"n":83,"o":60.37,"t":"2026-10-16T13:35:00Z","v":3780,"vw":60.55634},{"c":60.72,"h":60.76,"l":60.55,"n":77,"o":60.685,"t":"2026-10-16T13:40:00Z","v":4708,"vw":60.664715},{"c":60.815,"h":60.815,"l":60.65,"n":143,"o":60.74,"t":"2026-10-16T13:45:00Z","v":7065,"vw":60.702737},{"c":60.84,"h":60.86,"l":60.815,"n":53,"o":60.86,"t":"2026-10-16T13:50:00Z","v":5384,"vw":60.825984},{"c":60.89,"h":60.91,"l":60.8,"n":94,"o":60.84,"t":"2026-10-16T13:55:00Z","v":5327,"vw":60.867972},{"c":60.93,"h":60.93,"l":60.84,"n":244,"o":60.88,"t":"2026-10-16T14:00:00Z","v":10945,"vw":60.892686},{"c":60.8371,"h":60.97,"l":60.78,"n":160,"o":60.94,"t":"2026-10-16T14:05:00Z","v":6024,"vw":60.877227},{"c":60.7,"h":60.86,"l":60.7,"n":104,"o":60.82,"t":"2026-10-16T14:10:00Z","v":3306,"vw":60.774185},{"c":60.67,"h":60.74,"l":60.64,"n":77,"o":60.74,"t":"2026-10-16T14:15:00Z","v":2043,"vw":60.6875},{"c":60.785,"h":60.8025,"l":60.694,"n":285,"o":60.694,"t":"2026-10-16T14:20:00Z","v":11953,"vw":60.755908},{"c":60.8299,"h":60.8299,"l":60.73,"n":107,"o":60.755,"t":"2026-10-16T14:25:00Z","v":4567,"vw":60.791727},{"c":60.765,"h":60.85,"l":60.75,"n":209,"o":60.815,"t":"2026-10-16T14:30:00Z","v":11312,"vw":60.785306},{"c":60.74,"h":60.765,"l":60.6866,"n":164,"o":60.765,"t":"2026-10-16T14:35:00Z","v":5105,"vw":60.737094},{"c":60.605,"h":60.71,"l":60.605,"n":165,"o":60.71,"t":"2026-10-16T14:40:00Z","v":4924,"vw":60.656065},{"c":60.465,"h":60.565,"l":60.455,"n":340,"o":60.55,"t":"2026-10-16T14:45:00Z","v":28388,"vw":60.502679},{"c":60.68,"h":60.71,"l":60.45,"n":262,"o":60.45,"t":"2026-10-16T14:50:00Z","v":13594,"vw":60.590338},{"c":60.7,"h":60.71,"l":60.635,"n":251,"o":60.68,"t":"2026-10-16T14:55:00Z","v":12061,"vw":60.687387},{"c":60.71,"h":60.71,"l":60.655,"n":357,"o":60.7,"t":"2026-10-16T15:00:00Z","v":18331,"vw":60.681334},{"c":60.7,"h":60.75,"l":60.67,"n":175,"o":60.73,"t":"2026-10-16T15:05:00Z","v":8043,"vw":60.70605},{"c":60.78,"h":60.81,"l":60.71,"n":219,"o":60.73,"t":"2026-10-16T15:10:00Z","v":8168,"vw":60.763543},{"c":60.75,"h":60.8,"l":60.75,"n":134,"o":60.78,"t":"2026-10-16T15:15:00Z","v":4666,"vw":60.777641},{"c":60.78,"h":60.825,"l":60.75,"n":144,"o":60.75,"t":"2026-10-16T15:20:00Z","v":4769,"vw":60.797369},{"c":60.87,"h":60.89,"l":60.775,"n":309,"o":60.78,"t":"2026-10-16T15:25:00Z","v":10987,"vw":60.849883},{"c":60.81,"h":60.87,"l":60.79,"n":302,"o":60.87,"t":"2026-10-16T15:30:00Z","v":15112,"vw":60.824812},{"c":60.795,"h":60.86,"l":60.79,"n":143,"o":60.82,"t":"2026-10-16T15:35:00Z","v":6566,"vw":60.832241},{"c":60.685,"h":60.8,"l":60.685,"n":179,"o":60.8,"t":"2026-10-16T15:40:00Z","v":7460,"vw":60.771882},{"c":60.725,"h":60.73,"l":60.6805,"n":192,"o":60.69,"t":"2026-10-16T15:45:00Z","v":8627,"vw":60.712602},{"c":60.7425,"h":60.75,"l":60.665,"n":165,"o":60.685,"t":"2026-10-16T15:50:00Z","v":8898,"vw":60.717917},{"c":60.69,"h":60.765,"l":60.66,"n":175,"o":60.715,"t":"2026-10-16T15:55:00Z","v":7992,"vw":60.731393},{"c":60.645,"h":60.69,"l":60.6,"n":167,"o":60.69,"t":"2026-10-16T16:00:00Z","v":7695,"vw":60.649289},{"c":60.67,"h":60.67,"l":60.6,"n":149,"o":60.645,"t":"2026-10-16T16:05:00Z","v":6332,"vw":60.62796},{"c":60.61,"h":60.665,"l":60.595,"n":151,"o":60.665,"t":"2026-10-16T16:10:00Z","v":5968,"vw":60.635656},{"c":60.61,"h":60.645,"l":60.6,"n":155,"o":60.645,"t":"2026-10-16T16:15:00Z","v":5511,"vw":60.617613},{"c":60.575,"h":60.645,"l":60.57,"n":156,"o":60.63,"t":"2026-10-16T16:20:00Z","v":6466,"vw":60.611111},{"c":60.58,"h":60.595,"l":60.57,"n":125,"o":60.57,"t":"2026-10-16T16:25:00Z","v":4779,"vw":60.579479},{"c":60.57,"h":60.575,"l":60.545,"n":169,"o":60.575,"t":"2026-10-16T16:30:00Z","v":6961,"vw":60.560132},{"c":60.56,"h":60.62,"l":60.56,"n":204,"o":60.58,"t":"2026-10-16T16:35:00Z","v":8485,"vw":60.601059},{"c":60.565,"h":60.565,"l":60.53,"n":106,"o":60.56,"t":"2026-10-16T16:40:00Z","v":4069,"vw":60.555759},{"c":60.485,"h":60.57,"l":60.485,"n":224,"o":60.56,"t":"2026-10-16T16:45:00Z","v":14801,"vw":60.545765},{"c":60.53,"h":60.53,"l":60.47,"n":142,"o":60.48,"t":"2026-10-16T16:50:00Z","v":5363,"vw":60.49548},{"c":60.58,"h":60.58,"l":60.57,"n":113,"o":60.57,"t":"2026-10-16T16:55:00Z","v":3536,"vw":60.576614},{"c":60.53,"h":60.585,"l":60.53,"n":189,"o":60.58,"t":"2026-10-16T17:00:00Z","v":9986,"vw":60.572756},{"c":60.525,"h":60.54,"l":60.495,"n":181,"o":60.51,"t":"2026-10-16T17:05:00Z","v":4943,"vw":60.52215},{"c":60.53,"h":60.5399,"l":60.51,"n":116,"o":60.5232,"t":"2026-10-16T17:10:00Z","v":4282,"vw":60.525881},{"c":60.48,"h":60.53,"l":60.48,"n":165,"o":60.53,"t":"2026-10-16T17:15:00Z","v":7368,"vw":60.506976},{"c":60.54,"h":60.54,"l":60.48,"n":206,"o":60.49,"t":"2026-10-16T17:20:00Z","v":8369,"vw":60.516117},{"c":60.51,"h":60.55,"l":60.51,"n":154,"o":60.545,"t":"2026-10-16T17:25:00Z","v":5193,"vw":60.535484},{"c":60.67,"h":60.68,"l":60.51,"n":208,"o":60.51,"t":"2026-10-16T17:30:00Z","v":16304,"vw":60.617713},{"c":60.715,"h":60.73,"l":60.67,"n":313,"o":60.67,"t":"2026-10-16T17:35:00Z","v":16618,"vw":60.713932},{"c":60.745,"h":60.78,"l":60.715,"n":249,"o":60.7259,"t":"2026-10-16T17:40:00Z","v":11571,"vw":60.746487},{"c":60.78,"h":60.82,"l":60.77,"n":187,"o":60.775,"t":"2026-10-16T17:45:00Z","v":10978,"vw":60.786178},{"c":60.76,"h":60.79,"l":60.76,"n":226,"o":60.78,"t":"2026-10-16T17:50:00Z","v":10132,"vw":60.770813},{"c":60.775,"h":60.78,"l":60.755,"n":208,"o":60.76,"t":"2026-10-16T17:55:00Z","v":14511,"vw":60.766452},{"c":60.8,"h":60.82,"l":60.78,"n":286,"o":60.78,"t":"2026-10-16T18:00:00Z","v":17452,"vw":60.802505},{"c":60.825,"h":60.825,"l":60.77,"n":206,"o":60.805,"t":"2026-10-16T18:05:00Z","v":10369,"vw":60.803208},{"c":60.74,"h":60.855,"l":60.74,"n":243,"o":60.855,"t":"2026-10-16T18:10:00Z","v":13741,"vw":60.832663},{"c":60.76,"h":60.775,"l":60.74,"n":150,"o":60.74,"t":"2026-10-16T18:15:00Z","v":7795,"vw":60.761387},{"c":60.69,"h":60.75,"l":60.69,"n":211,"o":60.75,"t":"2026-10-16T18:20:00Z","v":9398,"vw":60.722689},{"c":60.71,"h":60.71,"l":60.68,"n":179,"o":60.69,"t":"2026-10-16T18:25:00Z","v":10407,"vw":60.692656},{"c":60.655,"h":60.715,"l":60.645,"n":170,"o":60.71,"t":"2026-10-16T18:30:00Z","v":9077,"vw":60.676283},{"c":60.71,"h":60.71,"l":60.65,"n":223,"o":60.65,"t":"2026-10-16T18:35:00Z","v":10188,"vw":60.672559},{"c":60.705,"h":60.725,"l":60.68,"n":221,"o":60.71,"t":"2026-10-16T18:40:00Z","v":8165,"vw":60.702289},{"c":60.69,"h":60.74,"l":60.69,"n":175,"o":60.71,"t":"2026-10-16T18:45:00Z","v":9183,"vw":60.723837},{"c":60.8,"h":60.815,"l":60.7,"n":187,"o":60.7,"t":"2026-10-16T18:50:00Z","v":9561,"vw":60.738902},{"c":60.81,"h":60.82,"l":60.79,"n":231,"o":60.8,"t":"2026-10-16T18:55:00Z","v":9759,"vw":60.803145},{"c":60.82,"h":60.84,"l":60.81,"n":250,"o":60.82,"t":"2026-10-16T19:00:00Z","v":12644,"vw":60.824245},{"c":60.825,"h":60.84,"l":60.81,"n":184,"o":60.825,"t":"2026-10-16T19:05:00Z","v":8395,"vw":60.830146},{"c":60.815,"h":60.89,"l":60.8,"n":322,"o":60.84,"t":"2026-10-16T19:10:00Z","v":14487,"vw":60.863001},{"c":60.81,"h":60.85,"l":60.795,"n":282,"o":60.81,"t":"2026-10-16T19:15:00Z","v":15852,"vw":60.817641},{"c":60.89,"h":60.905,"l":60.81,"n":648,"o":60.81,"t":"2026-10-16T19:20:00Z","v":39935,"vw":60.881541},{"c":60.895,"h":60.915,"l":60.865,"n":442,"o":60.9,"t":"2026-10-16T19:25:00Z","v":26037,"vw":60.892931},{"c":60.98,"h":61,"l":60.9,"n":427,"o":60.9,"t":"2026-10-16T19:30:00Z","v":24042,"vw":60.970036},{"c":61.06,"h":61.06,"l":60.99,"n":504,"o":60.99,"t":"2026-10-16T19:35:00Z","v":29814,"vw":61.026196},{"c":61.105,"h":61.105,"l":61.055,"n":587,"o":61.07,"t":"2026-10-16T19:40:00Z","v":43552,"vw":61.071866},{"c":61.01,"h":61.11,"l":60.965,"n":892,"o":61.11,"t":"2026-10-16T19:45:00Z","v":70624,"vw":61.043311},{"c":61.14,"h":61.14,"l":61.02,"n":885,"o":61.03,"t":"2026-10-16T19:50:00Z","v":50494,"vw":61.085536},{"c":61.22,"h":61.22,"l":61.105,"n":2733,"o":61.135,"t":"2026-10-16T19:55:00Z","v":186890,"vw":61.170593},{"c":60.8651,"h":61.21,"l":60.8651,"n":67,"o":61.21,"t":"2026-10-16T20:00:00Z","v":424114,"vw":61.177814},{"c":60.61,"h":60.98,"l":60.44,"n":51,"o":60.77,"t":"2026-10-19T13:30:00Z","v":4997,"vw":60.777745},{"c":60.82,"h":60.82,"l":60.65,"n":147,"o":60.67,"t":"2026-10-19T13:35:00Z","v":6005,"vw":60.739914},{"c":60.625,"h":60.82,"l":60.59,"n":131,"o":60.7891,"t":"2026-10-19T13:40:00Z","v":6568,"vw":60.724083},{"c":60.595,"h":60.69,"l":60.51,"n":318,"o":60.57,"t":"2026-10-19T13:45:00Z","v":41788,"vw":60.591956},{"c":60.41,"h":60.595,"l":60.39,"n":154,"o":60.595,"t":"2026-10-19T13:50:00Z","v":14186,"vw":60.448412},{"c":60.605,"h":60.605,"l":60.4,"n":149,"o":60.4,"t":"2026-10-19T13:55:00Z","v":10700,"vw":60.507844},{"c":60.545,"h":60.5799,"l":60.47,"n":172,"o":60.57,"t":"2026-10-19T14:00:00Z","v":10698,"vw":60.51005},{"c":60.585,"h":60.585,"l":60.48,"n":181,"o":60.58,"t":"2026-10-19T14:05:00Z","v":4803,"vw":60.548417},{"c":60.59,"h":60.62,"l":60.57,"n":152,"o":60.61,"t":"2026-10-19T14:10:00Z","v":4757,"vw":60.6},{"c":60.45,"h":60.69,"l":60.36,"n":302,"o":60.64,"t":"2026-10-19T14:15:00Z","v":16215,"vw":60.502888},{"c":60.54,"h":60.55,"l":60.36,"n":287,"o":60.47,"t":"2026-10-19T14:20:00Z","v":13488,"vw":60.450612},{"c":60.52,"h":60.6,"l":60.49,"n":370,"o":60.54,"t":"2026-10-19T14:25:00Z","v":57870,"vw":60.552898},{"c":60.525,"h":60.6,"l":60.525,"n":191,"o":60.555,"t":"2026-10-19T14:30:00Z","v":8591,"vw":60.545853},{"c":60.535,"h":60.56,"l":60.506,"n":165,"o":60.51,"t":"2026-10-19T14:35:00Z","v":8083,"vw":60.526935},{"c":60.425,"h":60.47,"l":60.385,"n":136,"o":60.47,"t":"2026-10-19T14:40:00Z","v":5641,"vw":60.428156},{"c":60.465,"h":60.49,"l":60.39,"n":126,"o":60.415,"t":"2026-10-19T14:45:00Z","v":5390,"vw":60.427886},{"c":60.45,"h":60.49,"l":60.43,"n":134,"o":60.48,"t":"2026-10-19T14:50:00Z","v":4522,"vw":60.467685},{"c":60.49,"h":60.49,"l":60.41,"n":124,"o":60.41,"t":"2026-10-19T14:55:00Z","v":4078,"vw":60.454037},{"c":60.515,"h":60.57,"l":60.47,"n":149,"o":60.47,"t":"2026-10-19T15:00:00Z","v":5162,"vw":60.516176},{"c":60.535,"h":60.59,"l":60.5,"n":485,"o":60.53,"t":"2026-10-19T15:05:00Z","v":41787,"vw":60.561384},{"c":60.62,"h":60.63,"l":60.525,"n":323,"o":60.53,"t":"2026-10-19T15:10:00Z","v":28626,"vw":60.609355},{"c":60.61,"h":60.67,"l":60.58,"n":280,"o":60.615,"t":"2026-10-19T15:15:00Z","v":23051,"vw":60.612825},{"c":60.56,"h":60.605,"l":60.55,"n":234,"o":60.605,"t":"2026-10-19T15:20:00Z","v":8863,"vw":60.572434},{"c":60.54,"h":60.6,"l":60.53,"n":611,"o":60.555,"t":"2026-10-19T15:25:00Z","v":47337,"vw":60.566176},{"c":60.5,"h":60.55,"l":60.48,"n":207,"o":60.55,"t":"2026-10-19T15:30:00Z","v":10283,"vw":60.50783},{"c":60.67,"h":60.67,"l":60.51,"n":338,"o":60.51,"t":"2026-10-19T15:35:00Z","v":25453,"vw":60.640421},{"c":60.57,"h":60.705,"l":60.57,"n":372,"o":60.67,"t":"2026-10-19T15:40:00Z","v":36209,"vw":60.667948},{"c":60.63,"h":60.68,"l":60.56,"n":229,"o":60.56,"t":"2026-10-19T15:45:00Z","v":15770,"vw":60.633056},{"c":60.59,"h":60.67,"l":60.57,"n":471,"o":60.63,"t":"2026-10-19T15:50:00Z","v":39577,"vw":60.630312},{"c":60.625,"h":60.64,"l":60.595,"n":233,"o":60.61,"t":"2026-10-19T15:55:00Z","v":9501,"vw":60.621237},{"c":60.6,"h":60.625,"l":60.55,"n":222,"o":60.625,"t":"2026-10-19T16:00:00Z","v":7941,"vw":60.57281},{"c":60.64,"h":60.64,"l":60.57,"n":188,"o":60.59,"t":"2026-10-19T16:05:00Z","v":7855,"vw":60.591478},{"c":60.71,"h":60.74,"l":60.63,"n":234,"o":60.63,"t":"2026-10-19T16:10:00Z","v":10573,"vw":60.694145},{"c":60.76,"h":60.76,"l":60.67,"n":220,"o":60.7,"t":"2026-10-19T16:15:00Z","v":8397,"vw":60.718032},{"c":60.77,"h":60.78,"l":60.72,"n":197,"o":60.755,"t":"2026-10-19T16:20:00Z","v":5902,"vw":60.746733},{"c":60.75,"h":60.77,"l":60.72,"n":247,"o":60.75,"t":"2026-10-19T16:25:00Z","v":6401,"vw":60.74073},{"c":60.8,"h":60.8,"l":60.72,"n":428,"o":60.74,"t":"2026-10-19T16:30:00Z","v":24596,"vw":60.768139},{"c":60.75,"h":60.8,"l":60.74,"n":344,"o":60.8,"t":"2026-10-19T16:35:00Z","v":20387,"vw":60.763069},{"c":60.75,"h":60.76,"l":60.735,"n":159,"o":60.735,"t":"2026-10-19T16:40:00Z","v":5389,"vw":60.745077},{"c":60.75,"h":60.8,"l":60.75,"n":178,"o":60.76,"t":"2026-10-19T16:45:00Z","v":6523,"vw":60.769111},{"c":60.795,"h":60.795,"l":60.755,"n":181,"o":60.755,"t":"2026-10-19T16:50:00Z","v":5563,"vw":60.769407},{"c":60.77,"h":60.795,"l":60.75,"n":145,"o":60.795,"t":"2026-10-19T16:55:00Z","v":5099,"vw":60.761414},{"c":60.76,"h":60.79,"l":60.75,"n":203,"o":60.78,"t":"2026-10-19T17:00:00Z","v":8350,"vw":60.764454},{"c":60.78,"h":60.79,"l":60.76,"n":138,"o":60.76,"t":"2026-10-19T17:05:00Z","v":6757,"vw":60.772018},{"c":60.72,"h":60.77,"l":60.72,"n":181,"o":60.765,"t":"2026-10-19T17:10:00Z","v":6889,"vw":60.737257},{"c":60.72,"h":60.74,"l":60.715,"n":156,"o":60.72,"t":"2026-10-19T17:15:00Z","v":7824,"vw":60.724604},{"c":60.78,"h":60.78,"l":60.725,"n":180,"o":60.725,"t":"2026-10-19T17:20:00Z","v":7398,"vw":60.742692},{"c":60.805,"h":60.805,"l":60.77,"n":219,"o":60.77,"t":"2026-10-19T17:25:00Z","v":10986,"vw":60.787193},{"c":60.76,"h":60.8,"l":60.755,"n":225,"o":60.79,"t":"2026-10-19T17:30:00Z","v":12703,"vw":60.774429},{"c":60.76,"h":60.77,"l":60.76,"n":125,"o":60.76,"t":"2026-10-19T17:35:00Z","v":5098,"vw":60.763352},{"c":60.75,"h":60.755,"l":60.725,"n":200,"o":60.755,"t":"2026-10-19T17:40:00Z","v":8110,"vw":60.737406},{"c":60.785,"h":60.79,"l":60.75,"n":173,"o":60.75,"t":"2026-10-19T17:45:00Z","v":8304,"vw":60.778084},{"c":60.87,"h":60.89,"l":60.78,"n":467,"o":60.78,"t":"2026-10-19T17:50:00Z","v":49118,"vw":60.867791},{"c":60.84,"h":60.92,"l":60.83,"n":374,"o":60.87,"t":"2026-10-19T17:55:00Z","v":22583,"vw":60.884447},{"c":60.835,"h":60.84,"l":60.81,"n":185,"o":60.84,"t":"2026-10-19T18:00:00Z","v":5596,"vw":60.829236},{"c":60.84,"h":60.86,"l":60.835,"n":166,"o":60.84,"t":"2026-10-19T18:05:00Z","v":6802,"vw":60.844283},{"c":60.84,"h":60.85,"l":60.82,"n":213,"o":60.835,"t":"2026-10-19T18:10:00Z","v":8148,"vw":60.836182},{"c":60.85,"h":60.87,"l":60.82,"n":197,"o":60.84,"t":"2026-10-19T18:15:00Z","v":7257,"vw":60.838064},{"c":60.79,"h":60.85,"l":60.78,"n":269,"o":60.85,"t":"2026-10-19T18:20:00Z","v":10174,"vw":60.818944},{"c":60.81,"h":60.81,"l":60.75,"n":263,"o":60.78,"t":"2026-10-19T18:25:00Z","v":11278,"vw":60.773301},{"c":60.85,"h":60.85,"l":60.79,"n":204,"o":60.83,"t":"2026-10-19T18:30:00Z","v":7127,"vw":60.822784},{"c":60.82,"h":60.875,"l":60.81,"n":220,"o":60.875,"t":"2026-10-19T18:35:00Z","v":7935,"vw":60.839082},{"c":60.81,"h":60.84,"l":60.795,"n":265,"o":60.82,"t":"2026-10-19T18:40:00Z","v":11895,"vw":60.817451},{"c":60.835,"h":60.87,"l":60.8,"n":284,"o":60.82,"t":"2026-10-19T18:45:00Z","v":8291,"vw":60.845038},{"c":60.885,"h":60.89,"l":60.83,"n":255,"o":60.83,"t":"2026-10-19T18:50:00Z","v":10549,"vw":60.863154},{"c":60.85,"h":60.885,"l":60.85,"n":325,"o":60.885,"t":"2026-10-19T18:55:00Z","v":15399,"vw":60.861732},{"c":60.83,"h":60.87,"l":60.79,"n":378,"o":60.85,"t":"2026-10-19T19:00:00Z","v":15831,"vw":60.819334},{"c":60.88,"h":60.89,"l":60.82,"n":256,"o":60.83,"t":"2026-10-19T19:05:00Z","v":12902,"vw":60.858372},{"c":60.84,"h":60.89,"l":60.815,"n":307,"o":60.875,"t":"2026-10-19T19:10:00Z","v":18054,"vw":60.845855},{"c":60.87,"h":60.9,"l":60.85,"n":251,"o":60.85,"t":"2026-10-19T19:15:00Z","v":10519,"vw":60.867003},{"c":60.85,"h":60.89,"l":60.85,"n":434,"o":60.88,"t":"2026-10-19T19:20:00Z","v":22657,"vw":60.877562},{"c":60.9,"h":60.94,"l":60.83,"n":504,"o":60.84,"t":"2026-10-19T19:25:00Z","v":24029,"vw":60.889234},{"c":60.91,"h":60.95,"l":60.84,"n":481,"o":60.9,"t":"2026-10-19T19:30:00Z","v":22028,"vw":60.878648},{"c":60.96,"h":60.97,"l":60.9,"n":468,"o":60.9,"t":"2026-10-19T19:35:00Z","v":21857,"vw":60.940012},{"c":61.06,"h":61.06,"l":60.95,"n":565,"o":60.96,"t":"2026-10-19T19:40:00Z","v":26225,"vw":60.975539},{"c":61.09,"h":61.095,"l":61.02,"n":575,"o":61.06,"t":"2026-10-19T19:45:00Z","v":26773,"vw":61.052662},{"c":61.07,"h":61.13,"l":61.07,"n":833,"o":61.085,"t":"2026-10-19T19:50:00Z","v":38240,"vw":61.095312},{"c":61.025,"h":61.16,"l":61.02,"n":3809,"o":61.075,"t":"2026-10-19T19:55:00Z","v":261226,"vw":61.088544},{"c":61.02,"h":61.02,"l":61.02,"n":68,"o":61.02,"t":"2026-10-19T20:00:00Z","v":362181,"vw":61.02},{"c":61.03,"h":61.03,"l":61.01,"n":8,"o":61.02,"t":"2026-10-20T08:15:00Z","v":605,"vw":61.02},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-10-20T13:25:00Z","v":100,"vw":61.38},{"c":61.43,"h":61.615,"l":60.26,"n":161,"o":60.26,"t":"2026-10-20T13:30:00Z","v":39435,"vw":61.491506},{"c":61.76,"h":61.79,"l":61.4775,"n":180,"o":61.5,"t":"2026-10-20T13:35:00Z","v":12497,"vw":61.600578},{"c":62.03,"h":62.105,"l":61.795,"n":143,"o":61.82,"t":"2026-10-20T13:40:00Z","v":9728,"vw":61.980181},{"c":62.32,"h":62.32,"l":62.05,"n":230,"o":62.055,"t":"2026-10-20T13:45:00Z","v":12546,"vw":62.190398},{"c":62.02,"h":62.275,"l":62.02,"n":159,"o":62.27,"t":"2026-10-20T13:50:00Z","v":6618,"vw":62.196536},{"c":61.86,"h":61.99,"l":61.83,"n":322,"o":61.99,"t":"2026-10-20T13:55:00Z","v":17289,"vw":61.900597},{"c":61.65,"h":61.84,"l":61.65,"n":216,"o":61.84,"t":"2026-10-20T14:00:00Z","v":9269,"vw":61.713181},{"c":61.505,"h":61.62,"l":61.505,"n":188,"o":61.57,"t":"2026-10-20T14:05:00Z","v":13373,"vw":61.556224},{"c":61.54,"h":61.625,"l":61.49,"n":281,"o":61.505,"t":"2026-10-20T14:10:00Z","v":11649,"vw":61.561944},{"c":61.7,"h":61.7,"l":61.53,"n":250,"o":61.53,"t":"2026-10-20T14:15:00Z","v":13497,"vw":61.618659},{"c":61.69,"h":61.73,"l":61.6,"n":165,"o":61.68,"t":"2026-10-20T14:20:00Z","v":7289,"vw":61.653691},{"c":61.55,"h":61.71,"l":61.55,"n":192,"o":61.71,"t":"2026-10-20T14:25:00Z","v":6584,"vw":61.626711},{"c":61.665,"h":61.665,"l":61.51,"n":256,"o":61.575,"t":"2026-10-20T14:30:00Z","v":10475,"vw":61.582041},{"c":61.66,"h":61.725,"l":61.62,"n":195,"o":61.67,"t":"2026-10-20T14:35:00Z","v":9441,"vw":61.677626},{"c":61.665,"h":61.67,"l":61.61,"n":128,"o":61.66,"t":"2026-10-20T14:40:00Z","v":5220,"vw":61.639446},{"c":61.68,"h":61.7,"l":61.64,"n":192,"o":61.665,"t":"2026-10-20T14:45:00Z","v":9721,"vw":61.668663},{"c":61.69,"h":61.75,"l":61.66,"n":278,"o":61.71,"t":"2026-10-20T14:50:00Z","v":12992,"vw":61.704987},{"c":61.77,"h":61.805,"l":61.7,"n":393,"o":61.7,"t":"2026-10-20T14:55:00Z","v":16420,"vw":61.754633},{"c":61.645,"h":61.75,"l":61.645,"n":221,"o":61.75,"t":"2026-10-20T15:00:00Z","v":7233,"vw":61.689269},{"c":61.68,"h":61.68,"l":61.565,"n":253,"o":61.635,"t":"2026-10-20T15:05:00Z","v":11596,"vw":61.616201},{"c":61.74,"h":61.75,"l":61.66,"n":662,"o":61.66,"t":"2026-10-20T15:10:00Z","v":57438,"vw":61.708428},{"c":61.73,"h":61.79,"l":61.71,"n":207,"o":61.73,"t":"2026-10-20T15:15:00Z","v":8152,"vw":61.743094},{"c":61.75,"h":61.755,"l":61.73,"n":233,"o":61.73,"t":"2026-10-20T15:20:00Z","v":8640,"vw":61.739628},{"c":61.74,"h":61.76,"l":61.72,"n":253,"o":61.76,"t":"2026-10-20T15:25:00Z","v":10076,"vw":61.742001},{"c":61.78,"h":61.78,"l":61.7,"n":246,"o":61.75,"t":"2026-10-20T15:30:00Z","v":10056,"vw":61.737076},{"c":61.83,"h":61.83,"l":61.76,"n":231,"o":61.78,"t":"2026-10-20T15:35:00Z","v":10742,"vw":61.78659},{"c":61.765,"h":61.84,"l":61.71,"n":227,"o":61.83,"t":"2026-10-20T15:40:00Z","v":13003,"vw":61.751063},{"c":61.75,"h":61.765,"l":61.71,"n":238,"o":61.765,"t":"2026-10-20T15:45:00Z","v":8505,"vw":61.742009},{"c":61.77,"h":61.77,"l":61.72,"n":209,"o":61.75,"t":"2026-10-20T15:50:00Z","v":7803,"vw":61.741934},{"c":61.66,"h":61.76,"l":61.66,"n":295,"o":61.76,"t":"2026-10-20T15:55:00Z","v":16247,"vw":61.725786},{"c":61.575,"h":61.65,"l":61.575,"n":167,"o":61.65,"t":"2026-10-20T16:00:00Z","v":7977,"vw":61.605663},{"c":61.55,"h":61.59,"l":61.52,"n":149,"o":61.575,"t":"2026-10-20T16:05:00Z","v":7727,"vw":61.559272},{"c":61.555,"h":61.56,"l":61.525,"n":158,"o":61.55,"t":"2026-10-20T16:10:00Z","v":6397,"vw":61.54197},{"c":61.57,"h":61.58,"l":61.53,"n":163,"o":61.55,"t":"2026-10-20T16:15:00Z","v":8341,"vw":61.551713},{"c":61.58,"h":61.595,"l":61.52,"n":205,"o":61.58,"t":"2026-10-20T16:20:00Z","v":18738,"vw":61.577025},{"c":61.565,"h":61.59,"l":61.52,"n":178,"o":61.59,"t":"2026-10-20T16:25:00Z","v":6564,"vw":61.554858},{"c":61.55,"h":61.565,"l":61.515,"n":205,"o":61.565,"t":"2026-10-20T16:30:00Z","v":8092,"vw":61.538907},{"c":61.55,"h":61.58,"l":61.55,"n":119,"o":61.55,"t":"2026-10-20T16:35:00Z","v":5152,"vw":61.565685},{"c":61.56,"h":61.58,"l":61.53,"n":139,"o":61.56,"t":"2026-10-20T16:40:00Z","v":7060,"vw":61.553356},{"c":61.65,"h":61.69,"l":61.54,"n":308,"o":61.56,"t":"2026-10-20T16:45:00Z","v":14766,"vw":61.604744},{"c":61.59,"h":61.65,"l":61.59,"n":151,"o":61.65,"t":"2026-10-20T16:50:00Z","v":7196,"vw":61.616636},{"c":61.65,"h":61.65,"l":61.55,"n":273,"o":61.55,"t":"2026-10-20T16:55:00Z","v":11095,"vw":61.585365},{"c":61.62,"h":61.66,"l":61.62,"n":178,"o":61.645,"t":"2026-10-20T17:00:00Z","v":5867,"vw":61.636767},{"c":61.57,"h":61.63,"l":61.57,"n":133,"o":61.63,"t":"2026-10-20T17:05:00Z","v":5094,"vw":61.593903},{"c":61.605,"h":61.62,"l":61.575,"n":232,"o":61.58,"t":"2026-10-20T17:10:00Z","v":13700,"vw":61.595149},{"c":61.575,"h":61.6125,"l":61.56,"n":124,"o":61.6,"t":"2026-10-20T17:15:00Z","v":5396,"vw":61.579831},{"c":61.59,"h":61.6,"l":61.55,"n":218,"o":61.59,"t":"2026-10-20T17:20:00Z","v":8688,"vw":61.583928},{"c":61.64,"h":61.64,"l":61.58,"n":341,"o":61.6,"t":"2026-10-20T17:25:00Z","v":14392,"vw":61.606724},{"c":61.6,"h":61.67,"l":61.6,"n":204,"o":61.645,"t":"2026-10-20T17:30:00Z","v":8955,"vw":61.627163},{"c":61.59,"h":61.6,"l":61.555,"n":289,"o":61.595,"t":"2026-10-20T17:35:00Z","v":16078,"vw":61.586537},{"c":61.54,"h":61.58,"l":61.53,"n":144,"o":61.58,"t":"2026-10-20T17:40:00Z","v":5426,"vw":61.555529},{"c":61.57,"h":61.57,"l":61.54,"n":379,"o":61.54,"t":"2026-10-20T17:45:00Z","v":22732,"vw":61.551936},{"c":61.605,"h":61.7,"l":61.57,"n":365,"o":61.57,"t":"2026-10-20T17:50:00Z","v":26515,"vw":61.618872},{"c":61.61,"h":61.64,"l":61.59,"n":199,"o":61.59,"t":"2026-10-20T17:55:00Z","v":10715,"vw":61.619997},{"c":61.57,"h":61.59,"l":61.48,"n":355,"o":61.59,"t":"2026-10-20T18:00:00Z","v":30493,"vw":61.552782},{"c":61.61,"h":61.615,"l":61.55,"n":205,"o":61.57,"t":"2026-10-20T18:05:00Z","v":13206,"vw":61.580085},{"c":61.64,"h":61.68,"l":61.6,"n":310,"o":61.61,"t":"2026-10-20T18:10:00Z","v":17341,"vw":61.641253},{"c":61.66,"h":61.67,"l":61.63,"n":222,"o":61.64,"t":"2026-10-20T18:15:00Z","v":15271,"vw":61.651621},{"c":61.54,"h":61.65,"l":61.505,"n":340,"o":61.65,"t":"2026-10-20T18:20:00Z","v":21346,"vw":61.57489},{"c":61.74,"h":61.88,"l":61.505,"n":680,"o":61.515,"t":"2026-10-20T18:25:00Z","v":42223,"vw":61.702676},{"c":61.81,"h":61.93,"l":61.735,"n":467,"o":61.735,"t":"2026-10-20T18:30:00Z","v":33306,"vw":61.841908},{"c":61.81,"h":61.82,"l":61.76,"n":277,"o":61.82,"t":"2026-10-20T18:35:00Z","v":14977,"vw":61.798831},{"c":61.875,"h":61.9,"l":61.81,"n":370,"o":61.81,"t":"2026-10-20T18:40:00Z","v":17744,"vw":61.86872},{"c":61.9,"h":61.9,"l":61.82,"n":369,"o":61.85,"t":"2026-10-20T18:45:00Z","v":22495,"vw":61.859613},{"c":61.83,"h":61.92,"l":61.83,"n":385,"o":61.9,"t":"2026-10-20T18:50:00Z","v":26927,"vw":61.880717},{"c":61.74,"h":61.84,"l":61.71,"n":397,"o":61.81,"t":"2026-10-20T18:55:00Z","v":24814,"vw":61.786729},{"c":61.74,"h":61.78,"l":61.72,"n":404,"o":61.74,"t":"2026-10-20T19:00:00Z","v":29049,"vw":61.752499},{"c":61.725,"h":61.76,"l":61.72,"n":325,"o":61.73,"t":"2026-10-20T19:05:00Z","v":15838,"vw":61.737953},{"c":61.815,"h":61.815,"l":61.73,"n":398,"o":61.73,"t":"2026-10-20T19:10:00Z","v":24157,"vw":61.765533},{"c":61.83,"h":61.87,"l":61.815,"n":429,"o":61.815,"t":"2026-10-20T19:15:00Z","v":23576,"vw":61.835542},{"c":61.77,"h":61.83,"l":61.76,"n":476,"o":61.82,"t":"2026-10-20T19:20:00Z","v":30360,"vw":61.79923},{"c":61.75,"h":61.83,"l":61.73,"n":509,"o":61.77,"t":"2026-10-20T19:25:00Z","v":28230,"vw":61.783915},{"c":61.79,"h":61.84,"l":61.73,"n":778,"o":61.74,"t":"2026-10-20T19:30:00Z","v":45398,"vw":61.772506},{"c":61.88,"h":61.89,"l":61.78,"n":653,"o":61.8,"t":"2026-10-20T19:35:00Z","v":34218,"vw":61.833952},{"c":61.86,"h":61.88,"l":61.85,"n":760,"o":61.87,"t":"2026-10-20T19:40:00Z","v":47537,"vw":61.869079},{"c":61.89,"h":61.92,"l":61.82,"n":1249,"o":61.86,"t":"2026-10-20T19:45:00Z","v":81652,"vw":61.856514},{"c":61.7675,"h":61.9,"l":61.74,"n":824,"o":61.9,"t":"2026-10-20T19:50:00Z","v":49198,"vw":61.794826},{"c":61.97,"h":61.98,"l":61.76,"n":4140,"o":61.78,"t":"2026-10-20T19:55:00Z","v":364181,"vw":61.877429},{"c":61.97,"h":61.97,"l":61.96,"n":30,"o":61.965,"t":"2026-10-20T20:00:00Z","v":462642,"vw":61.969956},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-20T21:10:00Z","v":159,"vw":61},{"c":59.81,"h":62.805,"l":59.76,"n":1195,"o":62.02,"t":"2026-10-21T13:30:00Z","v":141576,"vw":60.339018},{"c":59.85,"h":60.2,"l":59.58,"n":2564,"o":59.935,"t":"2026-10-21T13:35:00Z","v":434336,"vw":59.971979},{"c":59.71,"h":59.935,"l":59.58,"n":1196,"o":59.85,"t":"2026-10-21T13:40:00Z","v":117854,"vw":59.819795},{"c":59.715,"h":59.8,"l":59.65,"n":334,"o":59.72,"t":"2026-10-21T13:45:00Z","v":60520,"vw":59.751573},{"c":59.54,"h":59.745,"l":59.5,"n":724,"o":59.715,"t":"2026-10-21T13:50:00Z","v":140713,"vw":59.672802},{"c":59.165,"h":59.58,"l":59.1,"n":1296,"o":59.56,"t":"2026-10-21T13:55:00Z","v":104790,"vw":59.41495},{"c":59.17,"h":59.225,"l":58.86,"n":961,"o":59.19,"t":"2026-10-21T14:00:00Z","v":71834,"vw":59.088509},{"c":59.32,"h":59.39,"l":59.115,"n":817,"o":59.115,"t":"2026-10-21T14:05:00Z","v":57473,"vw":59.262345},{"c":59.63,"h":59.67,"l":59.35,"n":619,"o":59.35,"t":"2026-10-21T14:10:00Z","v":39373,"vw":59.544324},{"c":59.8683,"h":59.94,"l":59.62,"n":1860,"o":59.635,"t":"2026-10-21T14:15:00Z","v":161194,"vw":59.790606},{"c":59.79,"h":59.87,"l":59.615,"n":479,"o":59.87,"t":"2026-10-21T14:20:00Z","v":27015,"vw":59.74949},{"c":59.83,"h":59.94,"l":59.79,"n":453,"o":59.795,"t":"2026-10-21T14:25:00Z","v":27606,"vw":59.863085},{"c":59.57,"h":59.745,"l":59.525,"n":298,"o":59.745,"t":"2026-10-21T14:30:00Z","v":15110,"vw":59.644559},{"c":59.67,"h":59.7,"l":59.54,"n":451,"o":59.55,"t":"2026-10-21T14:35:00Z","v":26619,"vw":59.634157},{"c":59.63,"h":59.72,"l":59.565,"n":352,"o":59.66,"t":"2026-10-21T14:40:00Z","v":18450,"vw":59.614026},{"c":59.7,"h":59.73,"l":59.575,"n":399,"o":59.595,"t":"2026-10-21T14:45:00Z","v":23344,"vw":59.621143},{"c":59.515,"h":59.67,"l":59.48,"n":427,"o":59.67,"t":"2026-10-21T14:50:00Z","v":22556,"vw":59.570519},{"c":59.585,"h":59.63,"l":59.47,"n":303,"o":59.515,"t":"2026-10-21T14:55:00Z","v":13593,"vw":59.551461},{"c":59.54,"h":59.59,"l":59.5,"n":301,"o":59.54,"t":"2026-10-21T15:00:00Z","v":16976,"vw":59.532068},{"c":59.57,"h":59.64,"l":59.5,"n":526,"o":59.53,"t":"2026-10-21T15:05:00Z","v":37439,"vw":59.567189},{"c":59.735,"h":59.79,"l":59.545,"n":554,"o":59.545,"t":"2026-10-21T15:10:00Z","v":34388,"vw":59.681493},{"c":59.665,"h":59.78,"l":59.65,"n":316,"o":59.76,"t":"2026-10-21T15:15:00Z","v":14027,"vw":59.724546},{"c":59.67,"h":59.76,"l":59.64,"n":275,"o":59.66,"t":"2026-10-21T15:20:00Z","v":14737,"vw":59.714433},{"c":59.64,"h":59.81,"l":59.63,"n":402,"o":59.705,"t":"2026-10-21T15:25:00Z","v":25289,"vw":59.73707},{"c":59.595,"h":59.69,"l":59.565,"n":586,"o":59.64,"t":"2026-10-21T15:30:00Z","v":37779,"vw":59.627837},{"c":59.52,"h":59.6,"l":59.5,"n":553,"o":59.58,"t":"2026-10-21T15:35:00Z","v":76788,"vw":59.525037},{"c":59.485,"h":59.515,"l":59.38,"n":708,"o":59.5,"t":"2026-10-21T15:40:00Z","v":63587,"vw":59.459114},{"c":59.57,"h":59.61,"l":59.46,"n":463,"o":59.485,"t":"2026-10-21T15:45:00Z","v":24381,"vw":59.526067},{"c":59.62,"h":59.66,"l":59.51,"n":448,"o":59.55,"t":"2026-10-21T15:50:00Z","v":30193,"vw":59.599586},{"c":59.45,"h":59.63,"l":59.435,"n":606,"o":59.625,"t":"2026-10-21T15:55:00Z","v":65659,"vw":59.553207},{"c":59.495,"h":59.52,"l":59.42,"n":1117,"o":59.48,"t":"2026-10-21T16:00:00Z","v":64383,"vw":59.480848},{"c":59.39,"h":59.53,"l":59.37,"n":594,"o":59.51,"t":"2026-10-21T16:05:00Z","v":66084,"vw":59.436063},{"c":59.41,"h":59.44,"l":59.335,"n":508,"o":59.39,"t":"2026-10-21T16:10:00Z","v":60475,"vw":59.394466},{"c":59.545,"h":59.57,"l":59.39,"n":501,"o":59.425,"t":"2026-10-21T16:15:00Z","v":33970,"vw":59.496588},{"c":59.66,"h":59.68,"l":59.43,"n":705,"o":59.55,"t":"2026-10-21T16:20:00Z","v":55737,"vw":59.573576},{"c":59.8,"h":59.83,"l":59.6,"n":370,"o":59.66,"t":"2026-10-21T16:25:00Z","v":26413,"vw":59.709118},{"c":59.78,"h":59.9,"l":59.76,"n":571,"o":59.82,"t":"2026-10-21T16:30:00Z","v":37926,"vw":59.833244},{"c":59.715,"h":59.79,"l":59.66,"n":488,"o":59.78,"t":"2026-10-21T16:35:00Z","v":31213,"vw":59.729434},{"c":59.64,"h":59.73,"l":59.63,"n":366,"o":59.73,"t":"2026-10-21T16:40:00Z","v":18473,"vw":59.682219},{"c":59.67,"h":59.73,"l":59.59,"n":502,"o":59.635,"t":"2026-10-21T16:45:00Z","v":44071,"vw":59.646253},{"c":59.64,"h":59.68,"l":59.6,"n":468,"o":59.65,"t":"2026-10-21T16:50:00Z","v":33161,"vw":59.643294},{"c":59.745,"h":59.75,"l":59.635,"n":283,"o":59.65,"t":"2026-10-21T16:55:00Z","v":17047,"vw":59.702697},{"c":59.64,"h":59.745,"l":59.635,"n":586,"o":59.745,"t":"2026-10-21T17:00:00Z","v":37583,"vw":59.685876},{"c":59.48,"h":59.65,"l":59.465,"n":883,"o":59.64,"t":"2026-10-21T17:05:00Z","v":75270,"vw":59.539903},{"c":59.23,"h":59.465,"l":59.16,"n":548,"o":59.465,"t":"2026-10-21T17:10:00Z","v":87170,"vw":59.373458},{"c":59.2,"h":59.26,"l":59.15,"n":521,"o":59.235,"t":"2026-10-21T17:15:00Z","v":32854,"vw":59.206961},{"c":59.28,"h":59.28,"l":59.19,"n":491,"o":59.21,"t":"2026-10-21T17:20:00Z","v":35336,"vw":59.224465},{"c":59.25,"h":59.29,"l":59.21,"n":355,"o":59.275,"t":"2026-10-21T17:25:00Z","v":26772,"vw":59.239639},{"c":59.18,"h":59.26,"l":59.11,"n":547,"o":59.245,"t":"2026-10-21T17:30:00Z","v":32570,"vw":59.201116},{"c":59.17,"h":59.24,"l":59.1,"n":493,"o":59.165,"t":"2026-10-21T17:35:00Z","v":48634,"vw":59.137335},{"c":59.12,"h":59.195,"l":59.1,"n":649,"o":59.18,"t":"2026-10-21T17:40:00Z","v":65516,"vw":59.11662},{"c":59.14,"h":59.155,"l":59.11,"n":372,"o":59.125,"t":"2026-10-21T17:45:00Z","v":30155,"vw":59.135049},{"c":59.11,"h":59.16,"l":59.1,"n":391,"o":59.13,"t":"2026-10-21T17:50:00Z","v":23991,"vw":59.121435},{"c":59.14,"h":59.19,"l":59.11,"n":275,"o":59.11,"t":"2026-10-21T17:55:00Z","v":14117,"vw":59.156064},{"c":59.205,"h":59.205,"l":59.065,"n":596,"o":59.14,"t":"2026-10-21T18:00:00Z","v":61978,"vw":59.110442},{"c":59.32,"h":59.32,"l":59.11,"n":380,"o":59.205,"t":"2026-10-21T18:05:00Z","v":25701,"vw":59.180141},{"c":59.29,"h":59.34,"l":59.27,"n":233,"o":59.32,"t":"2026-10-21T18:10:00Z","v":14226,"vw":59.308805},{"c":59.3,"h":59.35,"l":59.27,"n":318,"o":59.34,"t":"2026-10-21T18:15:00Z","v":19404,"vw":59.316223},{"c":59.175,"h":59.305,"l":59.13,"n":401,"o":59.305,"t":"2026-10-21T18:20:00Z","v":25734,"vw":59.22604},{"c":59.1501,"h":59.18,"l":59.13,"n":288,"o":59.15,"t":"2026-10-21T18:25:00Z","v":16961,"vw":59.154791},{"c":59.19,"h":59.21,"l":59.08,"n":471,"o":59.16,"t":"2026-10-21T18:30:00Z","v":31348,"vw":59.146068},{"c":59.36,"h":59.38,"l":59.14,"n":702,"o":59.19,"t":"2026-10-21T18:35:00Z","v":77384,"vw":59.308548},{"c":59.24,"h":59.44,"l":59.24,"n":620,"o":59.38,"t":"2026-10-21T18:40:00Z","v":45668,"vw":59.352069},{"c":59.225,"h":59.345,"l":59.225,"n":382,"o":59.265,"t":"2026-10-21T18:45:00Z","v":21203,"vw":59.26293},{"c":59.22,"h":59.27,"l":59.18,"n":323,"o":59.225,"t":"2026-10-21T18:50:00Z","v":19916,"vw":59.217719},{"c":59.28,"h":59.31,"l":59.18,"n":604,"o":59.21,"t":"2026-10-21T18:55:00Z","v":61846,"vw":59.244753},{"c":59.41,"h":59.45,"l":59.28,"n":553,"o":59.28,"t":"2026-10-21T19:00:00Z","v":29034,"vw":59.365959},{"c":59.29,"h":59.43,"l":59.27,"n":548,"o":59.39,"t":"2026-10-21T19:05:00Z","v":28083,"vw":59.378695},{"c":59.35,"h":59.365,"l":59.28,"n":512,"o":59.3,"t":"2026-10-21T19:10:00Z","v":30748,"vw":59.327838},{"c":59.37,"h":59.395,"l":59.31,"n":547,"o":59.33,"t":"2026-10-21T19:15:00Z","v":30179,"vw":59.349901},{"c":59.42,"h":59.43,"l":59.34,"n":465,"o":59.37,"t":"2026-10-21T19:20:00Z","v":34626,"vw":59.384268},{"c":59.42,"h":59.49,"l":59.4,"n":575,"o":59.43,"t":"2026-10-21T19:25:00Z","v":35278,"vw":59.456242},{"c":59.34,"h":59.4,"l":59.3,"n":709,"o":59.4,"t":"2026-10-21T19:30:00Z","v":47050,"vw":59.340249},{"c":59.23,"h":59.34,"l":59.22,"n":570,"o":59.335,"t":"2026-10-21T19:35:00Z","v":31614,"vw":59.261539},{"c":59.23,"h":59.27,"l":59.18,"n":838,"o":59.24,"t":"2026-10-21T19:40:00Z","v":58522,"vw":59.225655},{"c":59.07,"h":59.22,"l":59.03,"n":1088,"o":59.22,"t":"2026-10-21T19:45:00Z","v":76814,"vw":59.096814},{"c":59.145,"h":59.15,"l":58.99,"n":1266,"o":59.08,"t":"2026-10-21T19:50:00Z","v":106566,"vw":59.03811},{"c":59.15,"h":59.23,"l":59.035,"n":4614,"o":59.16,"t":"2026-10-21T19:55:00Z","v":504533,"vw":59.13834},{"c":59.16,"h":59.16,"l":59.16,"n":47,"o":59.16,"t":"2026-10-21T20:00:00Z","v":518045,"vw":59.16},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-21T20:55:00Z","v":558,"vw":59.15},{"c":59.64,"h":59.64,"l":59.54,"n":33,"o":59.64,"t":"2026-10-22T13:30:00Z","v":9084,"vw":59.637171},{"c":59.84,"h":59.88,"l":59.68,"n":112,"o":59.68,"t":"2026-10-22T13:35:00Z","v":3966,"vw":59.785108},{"c":60.08,"h":60.15,"l":59.82,"n":362,"o":59.87,"t":"2026-10-22T13:40:00Z","v":24061,"vw":59.993975},{"c":60.305,"h":60.4591,"l":60.11,"n":199,"o":60.11,"t":"2026-10-22T13:45:00Z","v":9567,"vw":60.368972},{"c":60.38,"h":60.41,"l":60.22,"n":255,"o":60.2475,"t":"2026-10-22T13:50:00Z","v":13549,"vw":60.33542},{"c":60.455,"h":60.5,"l":60.33,"n":321,"o":60.33,"t":"2026-10-22T13:55:00Z","v":13029,"vw":60.398378},{"c":60.3,"h":60.5,"l":60.26,"n":452,"o":60.47,"t":"2026-10-22T14:00:00Z","v":23905,"vw":60.411587},{"c":60.495,"h":60.55,"l":60.32,"n":372,"o":60.32,"t":"2026-10-22T14:05:00Z","v":32622,"vw":60.493297},{"c":60.71,"h":60.74,"l":60.495,"n":410,"o":60.495,"t":"2026-10-22T14:10:00Z","v":21397,"vw":60.59316},{"c":60.81,"h":60.81,"l":60.695,"n":582,"o":60.74,"t":"2026-10-22T14:15:00Z","v":73454,"vw":60.75495},{"c":60.89,"h":60.96,"l":60.83,"n":270,"o":60.83,"t":"2026-10-22T14:20:00Z","v":14561,"vw":60.903301},{"c":60.8575,"h":60.95,"l":60.8575,"n":210,"o":60.9,"t":"2026-10-22T14:25:00Z","v":9807,"vw":60.914371},{"c":60.87,"h":60.97,"l":60.87,"n":135,"o":60.88,"t":"2026-10-22T14:30:00Z","v":5242,"vw":60.915732}],"history":[{"c":68.02,"h":69.94,"l":67.86,"n":20288,"o":69.58,"t":"2024-10-21T04:00:00Z","v":1798241,"vw":68.352423},{"c":68.69,"h":69.55,"l":67.465,"n":17487,"o":67.85,"t":"2024-10-22T04:00:00Z","v":1299432,"vw":68.769289},{"c":70.59,"h":70.95,"l":68.72,"n":19302,"o":69.28,"t":"2024-10-23T04:00:00Z","v":1360336,"vw":70.421381},{"c":69.99,"h":71.41,"l":69.95,"n":14800,"o":70.35,"t":"2024-10-24T04:00:00Z","v":998197,"vw":70.337227},{"c":69.39,"h":70.68,"l":69.355,"n":15353,"o":70.44,"t":"2024-10-25T04:00:00Z","v":951902,"vw":69.713705},{"c":68.94,"h":70.09,"l":68.71,"n":15103,"o":69.6,"t":"2024-10-28T04:00:00Z","v":1292604,"vw":68.987568},{"c":69,"h":69.11,"l":68.03,"n":14215,"o":68.76,"t":"2024-10-29T04:00:00Z","v":884087,"vw":68.852472},{"c":70.1,"h":70.35,"l":69.07,"n":13979,"o":69.07,"t":"2024-10-30T04:00:00Z","v":1096246,"vw":69.99997},{"c":70.12,"h":71.36,"l":69.54,"n":19560,"o":69.71,"t":"2024-10-31T04:00:00Z","v":1820925,"vw":70.42712},{"c":69.32,"h":71.05,"l":69.25,"n":17844,"o":70.44,"t":"2024-11-01T04:00:00Z","v":1087722,"vw":69.762396},{"c":69.42,"h":69.91,"l":68.7,"n":14523,"o":69.54,"t":"2024-11-04T05:00:00Z","v":862372,"vw":69.248164},{"c":70.09,"h":70.1,"l":68.68,"n":13690,"o":68.85,"t":"2024-11-05T05:00:00Z","v":849914,"vw":69.689797},{"c":68.72,"h":70.32,"l":67.37,"n":21463,"o":70.15,"t":"2024-11-06T05:00:00Z","v":1906963,"vw":68.463865},{"c":69.76,"h":70.14,"l":68.14,"n":24046,"o":68.6,"t":"2024-11-07T05:00:00Z","v":1972787,"vw":69.628928},{"c":71.43,"h":71.75,"l":69.59,"n":18626,"o":70.25,"t":"2024-11-08T05:00:00Z","v":1274334,"vw":71.377179},{"c":72.51,"h":73.02,"l":71.49,"n":21213,"o":71.49,"t":"2024-11-11T05:00:00Z","v":1515623,"vw":72.584796},{"c":72.24,"h":72.91,"l":71.98,"n":19253,"o":72.25,"t":"2024-11-12T05:00:00Z","v":1424851,"vw":72.432393},{"c":72.45,"h":73.67,"l":72.22,"n":14640,"o":72.73,"t":"2024-11-13T05:00:00Z","v":1204407,"vw":72.712433},{"c":71.71,"h":73.4425,"l":71.68,"n":18848,"o":72.41,"t":"2024-11-14T05:00:00Z","v":1340151,"vw":72.169909},{"c":70.89,"h":72.02,"l":70.87,"n":14574,"o":71.84,"t":"2024-11-15T05:00:00Z","v":1518301,"vw":71.148522},{"c":70.99,"h":71.3175,"l":70.8,"n":13903,"o":70.82,"t":"2024-11-18T05:00:00Z","v":1008713,"vw":71.01656},{"c":70.85,"h":71.13,"l":70.505,"n":13918,"o":70.89,"t":"2024-11-19T05:00:00Z","v":1212371,"vw":70.917535},{"c":70.67,"h":70.8803,"l":70.11,"n":14041,"o":70.4,"t":"2024-11-20T05:00:00Z","v":1043891,"vw":70.603751},{"c":70.84,"h":71.11,"l":70.53,"n":11645,"o":70.78,"t":"2024-11-21T05:00:00Z","v":869782,"vw":70.841682},{"c":70.94,"h":71.21,"l":70.46,"n":14675,"o":71.21,"t":"2024-11-22T05:00:00Z","v":1094935,"vw":70.88365},{"c":71.11,"h":71.78,"l":70.66,"n":18276,"o":71.18,"t":"2024-11-25T05:00:00Z","v":1874247,"vw":71.139086},{"c":71.37,"h":72.18,"l":70.68,"n":14340,"o":71.22,"t":"2024-11-26T05:00:00Z","v":1019646,"vw":71.226042},{"c":72.09,"h":72.81,"l":71.91,"n":12506,"o":71.91,"t":"2024-11-27T05:00:00Z","v":818989,"vw":72.202798},{"c":71.33,"h":72.565,"l":71.28,"n":8561,"o":72.02,"t":"2024-11-29T05:00:00Z","v":674408,"vw":71.67108},{"c":70.35,"h":71.26,"l":70.15,"n":14008,"o":71.26,"t":"2024-12-02T05:00:00Z","v":928877,"vw":70.450549},{"c":69.73,"h":70.43,"l":69.54,"n":14608,"o":70.23,"t":"2024-12-03T05:00:00Z","v":797768,"vw":69.874846},{"c":70.01,"h":70.15,"l":69.16,"n":13041,"o":69.73,"t":"2024-12-04T05:00:00Z","v":861314,"vw":69.876532},{"c":70.23,"h":70.55,"l":69.61,"n":15584,"o":69.8,"t":"2024-12-05T05:00:00Z","v":878779,"vw":70.247948},{"c":69.7,"h":70.54,"l":69.43,"n":14816,"o":70.44,"t":"2024-12-06T05:00:00Z","v":830117,"vw":69.773602},{"c":70.11,"h":70.3,"l":69.04,"n":17680,"o":69.34,"t":"2024-12-09T05:00:00Z","v":1182735,"vw":69.941256},{"c":69,"h":70.43,"l":68.725,"n":17251,"o":70.15,"t":"2024-12-10T05:00:00Z","v":951398,"vw":69.221492},{"c":68.35,"h":69.54,"l":68.17,"n":13895,"o":69,"t":"2024-12-11T05:00:00Z","v":1276710,"vw":68.494951},{"c":68.38,"h":68.925,"l":68.2,"n":18939,"o":68.44,"t":"2024-12-12T05:00:00Z","v":1524833,"vw":68.506868},{"c":67.92,"h":68.5614,"l":67.63,"n":14304,"o":68.03,"t":"2024-12-13T05:00:00Z","v":918198,"vw":67.922615},{"c":68.34,"h":69.23,"l":67.75,"n":15905,"o":67.75,"t":"2024-12-16T05:00:00Z","v":1105070,"vw":68.509253},{"c":68.75,"h":69.15,"l":67.84,"n":16307,"o":68.09,"t":"2024-12-17T05:00:00Z","v":1183927,"vw":68.782982},{"c":66.66,"h":68.99,"l":66.495,"n":16022,"o":68.54,"t":"2024-12-18T05:00:00Z","v":1673316,"vw":66.997813},{"c":66.18,"h":67.62,"l":66.13,"n":20632,"o":66.43,"t":"2024-12-19T05:00:00Z","v":1647764,"vw":66.672089},{"c":66.61,"h":67.71,"l":66.37,"n":23960,"o":67.05,"t":"2024-12-20T05:00:00Z","v":4460872,"vw":66.774053},{"c":67.12,"h":67.305,"l":65.91,"n":16163,"o":66.32,"t":"2024-12-23T05:00:00Z","v":1111580,"vw":66.925308},{"c":67.78,"h":67.85,"l":66.96,"n":6549,"o":67.02,"t":"2024-12-24T05:00:00Z","v":394024,"vw":67.508278},{"c":67.42,"h":67.91,"l":67.2783,"n":13370,"o":67.51,"t":"2024-12-26T05:00:00Z","v":937698,"vw":67.530414},{"c":66.6,"h":67.61,"l":66.43,"n":12014,"o":66.82,"t":"2024-12-27T05:00:00Z","v":992981,"vw":66.771632},{"c":66.06,"h":66.57,"l":65.39,"n":13190,"o":66.57,"t":"2024-12-30T05:00:00Z","v":826641,"vw":65.950995},{"c":66.6,"h":66.75,"l":65.89,"n":13210,"o":66.7,"t":"2024-12-31T05:00:00Z","v":1114832,"vw":66.459634},{"c":66.65,"h":67.825,"l":66.42,"n":20556,"o":66.59,"t":"2025-01-02T05:00:00Z","v":1719280,"vw":66.832785},{"c":67.79,"h":68.02,"l":66.47,"n":16646,"o":66.64,"t":"2025-01-03T05:00:00Z","v":1039285,"vw":67.706646},{"c":65.72,"h":67.72,"l":65.63,"n":18751,"o":67.39,"t":"2025-01-06T05:00:00Z","v":1405449,"vw":66.194626},{"c":65.38,"h":66.5,"l":64.9,"n":15009,"o":66.06,"t":"2025-01-07T05:00:00Z","v":995539,"vw":65.475008},{"c":65.75,"h":65.81,"l":64.85,"n":15079,"o":65.49,"t":"2025-01-08T05:00:00Z","v":1730775,"vw":65.371126},{"c":64.47,"h":65.5,"l":63.73,"n":19579,"o":64.98,"t":"2025-01-10T05:00:00Z","v":1768554,"vw":64.378602},{"c":65.05,"h":65.18,"l":64.25,"n":16056,"o":64.66,"t":"2025-01-13T05:00:00Z","v":1311374,"vw":64.844575},{"c":64.99,"h":65.37,"l":64.61,"n":16141,"o":64.93,"t":"2025-01-14T05:00:00Z","v":1289211,"vw":65.003091},{"c":64.36,"h":66.45,"l":64.25,"n":15258,"o":66.43,"t":"2025-01-15T05:00:00Z","v":1826212,"vw":64.682347},{"c":66.2,"h":66.37,"l":64.35,"n":19546,"o":64.65,"t":"2025-01-16T05:00:00Z","v":1436380,"vw":65.654383},{"c":66.46,"h":67.11,"l":66.125,"n":11503,"o":66.31,"t":"2025-01-17T05:00:00Z","v":839233,"vw":66.544874},{"c":67.42,"h":67.585,"l":66.56,"n":11482,"o":66.71,"t":"2025-01-21T05:00:00Z","v":862373,"vw":67.270642},{"c":65.82,"h":66.97,"l":65.74,"n":12117,"o":66.97,"t":"2025-01-22T05:00:00Z","v":1080682,"vw":65.900519},{"c":66.51,"h":66.51,"l":65.23,"n":18545,"o":65.9,"t":"2025-01-23T05:00:00Z","v":1923745,"vw":66.114211},{"c":67.23,"h":67.29,"l":66.11,"n":11916,"o":66.57,"t":"2025-01-24T05:00:00Z","v":1090432,"vw":67.132962},{"c":69.32,"h":69.99,"l":67.685,"n":29195,"o":68,"t":"2025-01-27T05:00:00Z","v":2400095,"vw":69.233878},{"c":66.61,"h":69.19,"l":66.46,"n":21678,"o":68.75,"t":"2025-01-28T05:00:00Z","v":1822504,"vw":67.340883},{"c":65.26,"h":67.25,"l":64.8,"n":19591,"o":66.6,"t":"2025-01-29T05:00:00Z","v":1482730,"vw":65.510921},{"c":65.16,"h":66.21,"l":64.73,"n":22312,"o":65.87,"t":"2025-01-30T05:00:00Z","v":1683182,"vw":65.422498},{"c":65.45,"h":66.395,"l":64.97,"n":24848,"o":65.11,"t":"2025-01-31T05:00:00Z","v":4887879,"vw":65.543963},{"c":65.29,"h":65.93,"l":64.22,"n":16031,"o":64.85,"t":"2025-02-03T05:00:00Z","v":1122989,"vw":65.370469},{"c":64.97,"h":65.525,"l":64.445,"n":13502,"o":64.53,"t":"2025-02-04T05:00:00Z","v":1016534,"vw":64.956182},{"c":65.96,"h":66.51,"l":64.93,"n":20552,"o":65.52,"t":"2025-02-05T05:00:00Z","v":1620085,"vw":66.024526},{"c":66.42,"h":66.46,"l":65.26,"n":17304,"o":66.22,"t":"2025-02-06T05:00:00Z","v":1152861,"vw":66.134},{"c":66.22,"h":66.87,"l":65.96,"n":15979,"o":66.38,"t":"2025-02-07T05:00:00Z","v":1214192,"vw":66.260737},{"c":66.3,"h":66.66,"l":65.455,"n":15425,"o":66.14,"t":"2025-02-10T05:00:00Z","v":1236909,"vw":66.228787},{"c":66.75,"h":66.78,"l":65.8271,"n":13062,"o":65.93,"t":"2025-02-11T05:00:00Z","v":1161135,"vw":66.498642},{"c":66.2,"h":66.625,"l":65.78,"n":14334,"o":65.83,"t":"2025-02-12T05:00:00Z","v":1207549,"vw":66.311002},{"c":66.92,"h":67.37,"l":66.18,"n":12098,"o":66.42,"t":"2025-02-13T05:00:00Z","v":1111356,"vw":66.895293},{"c":65.42,"h":67.555,"l":65.39,"n":10394,"o":67.09,"t":"2025-02-14T05:00:00Z","v":783361,"vw":65.815882},{"c":65.3,"h":65.89,"l":64.93,"n":12213,"o":64.95,"t":"2025-02-18T05:00:00Z","v":1003924,"vw":65.245468},{"c":65.22,"h":65.62,"l":64.9,"n":13901,"o":65.32,"t":"2025-02-19T05:00:00Z","v":1006330,"vw":65.266001},{"c":66.18,"h":66.41,"l":65,"n":12585,"o":65.19,"t":"2025-02-20T05:00:00Z","v":769448,"vw":66.08198},{"c":66.05,"h":66.795,"l":65.77,"n":16935,"o":66.21,"t":"2025-02-21T05:00:00Z","v":1454517,"vw":66.113278},{"c":67.02,"h":68.035,"l":66.08,"n":24954,"o":66.26,"t":"2025-02-24T05:00:00Z","v":2135468,"vw":67.072141},{"c":68.59,"h":68.835,"l":67.11,"n":20053,"o":67.11,"t":"2025-02-25T05:00:00Z","v":1931295,"vw":68.351529},{"c":67.28,"h":68.865,"l":67.2,"n":17931,"o":68.33,"t":"2025-02-26T05:00:00Z","v":1267800,"vw":67.546477},{"c":68.31,"h":68.54,"l":67.01,"n":21341,"o":67.18,"t":"2025-02-27T05:00:00Z","v":1993262,"vw":68.186555},{"c":68.58,"h":69.815,"l":68.34,"n":21087,"o":68.77,"t":"2025-02-28T05:00:00Z","v":2861728,"vw":68.762979},{"c":69.06,"h":69.28,"l":68.17,"n":17405,"o":68.18,"t":"2025-03-03T05:00:00Z","v":1443225,"vw":68.975113},{"c":68.06,"h":70.24,"l":68.03,"n":18743,"o":69.36,"t":"2025-03-04T05:00:00Z","v":1271729,"vw":68.677016},{"c":68.65,"h":68.93,"l":67.58,"n":16157,"o":67.92,"t":"2025-03-05T05:00:00Z","v":1454340,"vw":68.514732},{"c":67.76,"h":69.2,"l":67.385,"n":17984,"o":68.23,"t":"2025-03-06T05:00:00Z","v":1192651,"vw":67.906195},{"c":68.56,"h":69.0055,"l":68.07,"n":17481,"o":68.16,"t":"2025-03-07T05:00:00Z","v":1189914,"vw":68.586693},{"c":68.65,"h":70.35,"l":68.61,"n":19770,"o":69.14,"t":"2025-03-10T04:00:00Z","v":1446129,"vw":69.145453},{"c":67.8,"h":69.04,"l":67.16,"n":21850,"o":69.04,"t":"2025-03-11T04:00:00Z","v":1888486,"vw":67.829408},{"c":66.79,"h":68.05,"l":66.3,"n":14723,"o":67.33,"t":"2025-03-12T04:00:00Z","v":1447884,"vw":66.833218},{"c":66.03,"h":67.58,"l":65.88,"n":16739,"o":66.9,"t":"2025-03-13T04:00:00Z","v":1109094,"vw":66.365311},{"c":67.05,"h":67.09,"l":65.87,"n":14575,"o":66.18,"t":"2025-03-14T04:00:00Z","v":785448,"vw":66.84431},{"c":68.27,"h":68.86,"l":67.02,"n":12394,"o":67.02,"t":"2025-03-17T04:00:00Z","v":745380,"vw":68.406683},{"c":68.39,"h":69.2797,"l":68.245,"n":12563,"o":68.4,"t":"2025-03-18T04:00:00Z","v":742862,"vw":68.570109},{"c":68.47,"h":68.65,"l":67.74,"n":12446,"o":68.39,"t":"2025-03-19T04:00:00Z","v":1518859,"vw":68.395295},{"c":68.72,"h":69.11,"l":68.28,"n":12919,"o":68.99,"t":"2025-03-20T04:00:00Z","v":1093667,"vw":68.715157},{"c":68.47,"h":68.96,"l":67.99,"n":13587,"o":68.58,"t":"2025-03-21T04:00:00Z","v":2036825,"vw":68.530219},{"c":67.9,"h":69.065,"l":67.89,"n":12938,"o":68.25,"t":"2025-03-24T04:00:00Z","v":997469,"vw":68.122196},{"c":66.85,"h":67.89,"l":66.33,"n":16385,"o":67.66,"t":"2025-03-25T04:00:00Z","v":1498325,"vw":67.004101},{"c":67.18,"h":67.57,"l":66.72,"n":20466,"o":67.07,"t":"2025-03-26T04:00:00Z","v":2444512,"vw":67.085138},{"c":65.76,"h":67.69,"l":65.13,"n":30952,"o":67.69,"t":"2025-03-27T04:00:00Z","v":2822166,"vw":66.366214},{"c":66.43,"h":66.45,"l":65.36,"n":21808,"o":65.74,"t":"2025-03-28T04:00:00Z","v":2027999,"vw":66.16941},{"c":66.7,"h":67.64,"l":66.19,"n":21660,"o":66.67,"t":"2025-03-31T04:00:00Z","v":1693645,"vw":66.728567},{"c":66.56,"h":67.24,"l":65.74,"n":15544,"o":67.03,"t":"2025-04-01T04:00:00Z","v":1693895,"vw":66.471782},{"c":66.66,"h":66.99,"l":65.73,"n":17055,"o":66.76,"t":"2025-04-02T04:00:00Z","v":1185866,"vw":66.652616},{"c":68.02,"h":68.95,"l":66.82,"n":39707,"o":66.82,"t":"2025-04-03T04:00:00Z","v":3068872,"vw":68.166162},{"c":66.05,"h":69.15,"l":65.795,"n":35280,"o":68.53,"t":"2025-04-04T04:00:00Z","v":2318851,"vw":66.911989},{"c":63.34,"h":66.61,"l":63.02,"n":33255,"o":65.06,"t":"2025-04-07T04:00:00Z","v":2240290,"vw":63.757107},{"c":61.79,"h":65.595,"l":61.2,"n":27163,"o":65.29,"t":"2025-04-08T04:00:00Z","v":1884668,"vw":62.408422},{"c":64.05,"h":64.49,"l":58.86,"n":33291,"o":60.83,"t":"2025-04-09T04:00:00Z","v":2602677,"vw":62.995587},{"c":63.74,"h":64.385,"l":62.08,"n":25035,"o":63.55,"t":"2025-04-10T04:00:00Z","v":1596562,"vw":63.417332},{"c":64.34,"h":64.38,"l":62.36,"n":20551,"o":63.23,"t":"2025-04-11T04:00:00Z","v":1163696,"vw":63.813658},{"c":65.57,"h":65.575,"l":64.385,"n":17033,"o":64.44,"t":"2025-04-14T04:00:00Z","v":1171266,"vw":65.201018},{"c":65.49,"h":65.9,"l":64.925,"n":15442,"o":65.77,"t":"2025-04-15T04:00:00Z","v":938485,"vw":65.48828},{"c":64.92,"h":65.94,"l":64.54,"n":18356,"o":65.94,"t":"2025-04-16T04:00:00Z","v":1233127,"vw":65.128956},{"c":65.32,"h":66.04,"l":64.72,"n":22089,"o":64.72,"t":"2025-04-17T04:00:00Z","v":1430162,"vw":65.346211},{"c":64.43,"h":65.38,"l":63.86,"n":16972,"o":64.75,"t":"2025-04-21T04:00:00Z","v":1443196,"vw":64.359167},{"c":63.69,"h":64.26,"l":62.39,"n":30375,"o":62.5,"t":"2025-04-22T04:00:00Z","v":2244570,"vw":63.489862},{"c":62.78,"h":64.26,"l":61.785,"n":27488,"o":63.68,"t":"2025-04-23T04:00:00Z","v":2433160,"vw":62.841691},{"c":63.41,"h":63.81,"l":62.55,"n":20725,"o":62.74,"t":"2025-04-24T04:00:00Z","v":1663063,"vw":63.454371},{"c":63.06,"h":63.99,"l":62.71,"n":15300,"o":63.48,"t":"2025-04-25T04:00:00Z","v":1196722,"vw":63.027895},{"c":63.88,"h":64,"l":62.77,"n":19819,"o":62.85,"t":"2025-04-28T04:00:00Z","v":1631310,"vw":63.743857},{"c":63.79,"h":64.27,"l":63.48,"n":18487,"o":63.65,"t":"2025-04-29T04:00:00Z","v":1227302,"vw":63.804111},{"c":64.78,"h":64.835,"l":63.105,"n":18716,"o":63.97,"t":"2025-04-30T04:00:00Z","v":2056119,"vw":64.534426},{"c":64.79,"h":65.11,"l":63.65,"n":22959,"o":64.38,"t":"2025-05-01T04:00:00Z","v":1625131,"vw":64.780529},{"c":65.68,"h":65.785,"l":64.83,"n":23558,"o":65.15,"t":"2025-05-02T04:00:00Z","v":1735543,"vw":65.418734},{"c":64.98,"h":65.775,"l":64.83,"n":17131,"o":65.69,"t":"2025-05-05T04:00:00Z","v":1189152,"vw":65.08986},{"c":63.77,"h":64.96,"l":63.545,"n":17975,"o":64.43,"t":"2025-05-06T04:00:00Z","v":1420067,"vw":63.942553},{"c":64.34,"h":65.23,"l":63.78,"n":23280,"o":63.78,"t":"2025-05-07T04:00:00Z","v":1741988,"vw":64.57201},{"c":63.73,"h":64.86,"l":63.55,"n":13178,"o":64.31,"t":"2025-05-08T04:00:00Z","v":973415,"vw":63.945308},{"c":64.32,"h":64.56,"l":63.5,"n":14547,"o":63.59,"t":"2025-05-09T04:00:00Z","v":942489,"vw":64.296619},{"c":63.59,"h":64.43,"l":62.6,"n":20965,"o":64.43,"t":"2025-05-12T04:00:00Z","v":1313402,"vw":63.290432},{"c":62.6,"h":63.92,"l":62.23,"n":16458,"o":63.68,"t":"2025-05-13T04:00:00Z","v":1329695,"vw":62.652898},{"c":62.42,"h":62.8,"l":61.42,"n":15356,"o":62.22,"t":"2025-05-14T04:00:00Z","v":1087910,"vw":62.267869},{"c":63.82,"h":63.88,"l":62.65,"n":17405,"o":62.8,"t":"2025-05-15T04:00:00Z","v":929293,"vw":63.60604},{"c":64.86,"h":64.91,"l":63.85,"n":11973,"o":63.85,"t":"2025-05-16T04:00:00Z","v":858769,"vw":64.710817},{"c":65.36,"h":65.4,"l":64.32,"n":12244,"o":64.6,"t":"2025-05-19T04:00:00Z","v":797946,"vw":65.141958},{"c":65.34,"h":65.53,"l":65.01,"n":12716,"o":65.19,"t":"2025-05-20T04:00:00Z","v":881727,"vw":65.302709},{"c":64.09,"h":65.19,"l":64.03,"n":16731,"o":65.19,"t":"2025-05-21T04:00:00Z","v":1401003,"vw":64.309852},{"c":63.39,"h":64.39,"l":63.105,"n":14824,"o":64.01,"t":"2025-05-22T04:00:00Z","v":899149,"vw":63.4428},{"c":63.52,"h":63.69,"l":63,"n":14511,"o":63.59,"t":"2025-05-23T04:00:00Z","v":809465,"vw":63.370886},{"c":64.34,"h":64.58,"l":63.96,"n":18917,"o":63.96,"t":"2025-05-27T04:00:00Z","v":1359808,"vw":64.348956},{"c":63.14,"h":64.37,"l":63,"n":26616,"o":64.37,"t":"2025-05-28T04:00:00Z","v":2320827,"vw":63.356887},{"c":62.95,"h":63.41,"l":62.34,"n":35475,"o":62.47,"t":"2025-05-29T04:00:00Z","v":3333424,"vw":62.819543},{"c":63.57,"h":63.72,"l":62.82,"n":21193,"o":62.95,"t":"2025-05-30T04:00:00Z","v":1872190,"vw":63.39439},{"c":63.41,"h":63.67,"l":62.72,"n":17254,"o":63.18,"t":"2025-06-02T04:00:00Z","v":1022304,"vw":63.327343},{"c":62.86,"h":63.425,"l":62.19,"n":16548,"o":63.09,"t":"2025-06-03T04:00:00Z","v":1180825,"vw":62.807731},{"c":63.23,"h":63.82,"l":62.57,"n":14936,"o":62.79,"t":"2025-06-04T04:00:00Z","v":1103347,"vw":63.303996},{"c":62.72,"h":63.42,"l":62.65,"n":13108,"o":63.31,"t":"2025-06-05T04:00:00Z","v":1284194,"vw":62.873022},{"c":62.24,"h":63.14,"l":61.7,"n":14514,"o":62.65,"t":"2025-06-06T04:00:00Z","v":978208,"vw":62.239931},{"c":62.33,"h":63.18,"l":61.955,"n":15250,"o":62.37,"t":"2025-06-09T04:00:00Z","v":1228395,"vw":62.550953},{"c":63.13,"h":63.6,"l":62.28,"n":16138,"o":62.63,"t":"2025-06-10T04:00:00Z","v":1362939,"vw":63.17864},{"c":62.63,"h":63.74,"l":62.36,"n":18029,"o":63.27,"t":"2025-06-11T04:00:00Z","v":1439623,"vw":62.949269},{"c":63,"h":63.48,"l":62.17,"n":14850,"o":62.78,"t":"2025-06-12T04:00:00Z","v":1102426,"vw":62.957264},{"c":62.36,"h":63.34,"l":61.8975,"n":12432,"o":62.8,"t":"2025-06-13T04:00:00Z","v":838985,"vw":62.384772},{"c":61.8,"h":62.8,"l":61.6,"n":16918,"o":62.56,"t":"2025-06-16T04:00:00Z","v":1129686,"vw":61.967209},{"c":62.52,"h":62.81,"l":61.45,"n":21225,"o":61.9,"t":"2025-06-17T04:00:00Z","v":1383797,"vw":62.46722},{"c":63.07,"h":63.22,"l":62.52,"n":14106,"o":62.52,"t":"2025-06-18T04:00:00Z","v":946485,"vw":62.982646},{"c":62.8,"h":63.65,"l":62.55,"n":16056,"o":63.24,"t":"2025-06-20T04:00:00Z","v":1672271,"vw":62.904154},{"c":64.03,"h":64.12,"l":62.81,"n":16690,"o":62.81,"t":"2025-06-23T04:00:00Z","v":1253098,"vw":63.844646},{"c":63.53,"h":64.08,"l":63.36,"n":15986,"o":63.75,"t":"2025-06-24T04:00:00Z","v":1194319,"vw":63.714326},{"c":62.4,"h":63.305,"l":62.255,"n":16168,"o":63.05,"t":"2025-06-25T04:00:00Z","v":979248,"vw":62.525266},{"c":62.61,"h":62.86,"l":61.94,"n":15909,"o":62.56,"t":"2025-06-26T04:00:00Z","v":1135335,"vw":62.421973},{"c":61.46,"h":62.47,"l":61.15,"n":18163,"o":62.2,"t":"2025-06-27T04:00:00Z","v":1612694,"vw":61.678891},{"c":61.67,"h":61.9,"l":60.58,"n":19361,"o":61.29,"t":"2025-06-30T04:00:00Z","v":1363184,"vw":61.491337},{"c":61.83,"h":62.8,"l":61.285,"n":21020,"o":61.53,"t":"2025-07-01T04:00:00Z","v":1438135,"vw":61.99285},{"c":61.64,"h":62.08,"l":60.94,"n":20725,"o":61.59,"t":"2025-07-02T04:00:00Z","v":1307283,"vw":61.555591},{"c":62.12,"h":62.5,"l":61.12,"n":12424,"o":61.33,"t":"2025-07-03T04:00:00Z","v":870522,"vw":62.153385},{"c":62.03,"h":62.79,"l":61.58,"n":24929,"o":62.03,"t":"2025-07-07T04:00:00Z","v":2011501,"vw":62.034482},{"c":61.75,"h":62.16,"l":61.47,"n":20483,"o":61.47,"t":"2025-07-08T04:00:00Z","v":1600447,"vw":61.831275},{"c":62.04,"h":62.3,"l":61.48,"n":26023,"o":61.64,"t":"2025-07-09T04:00:00Z","v":1706308,"vw":62.016126},{"c":61.82,"h":62.59,"l":61.64,"n":17876,"o":62.04,"t":"2025-07-10T04:00:00Z","v":1233920,"vw":61.957888},{"c":61.51,"h":61.7,"l":61.01,"n":15570,"o":61.49,"t":"2025-07-11T04:00:00Z","v":1137832,"vw":61.439881},{"c":61.91,"h":62.1676,"l":61.4,"n":19440,"o":61.6,"t":"2025-07-14T04:00:00Z","v":1293135,"vw":61.843458},{"c":61.1,"h":62.19,"l":61.08,"n":25830,"o":61.78,"t":"2025-07-15T04:00:00Z","v":2718204,"vw":61.45762},{"c":61.76,"h":61.83,"l":61.11,"n":22387,"o":61.4,"t":"2025-07-16T04:00:00Z","v":1446457,"vw":61.598312},{"c":61.75,"h":61.96,"l":61.1575,"n":22039,"o":61.73,"t":"2025-07-17T04:00:00Z","v":1736397,"vw":61.622762},{"c":61.97,"h":62.28,"l":61.32,"n":18927,"o":61.65,"t":"2025-07-18T04:00:00Z","v":1046192,"vw":61.968457},{"c":61.72,"h":62.55,"l":61.47,"n":22023,"o":62.27,"t":"2025-07-21T04:00:00Z","v":1359230,"vw":61.715376},{"c":61.55,"h":61.83,"l":60.03,"n":32157,"o":60.76,"t":"2025-07-22T04:00:00Z","v":3044596,"vw":61.205883},{"c":60.94,"h":61.59,"l":60.74,"n":29931,"o":61.27,"t":"2025-07-23T04:00:00Z","v":2018763,"vw":61.04784},{"c":59.91,"h":60.99,"l":59.9,"n":28573,"o":60.92,"t":"2025-07-24T04:00:00Z","v":2198444,"vw":60.158825},{"c":59.63,"h":60.74,"l":59.48,"n":20095,"o":59.94,"t":"2025-07-25T04:00:00Z","v":1382290,"vw":59.704927},{"c":58.43,"h":59.62,"l":58.31,"n":19087,"o":59.36,"t":"2025-07-28T04:00:00Z","v":1469611,"vw":58.659365},{"c":60.12,"h":60.17,"l":58.46,"n":24264,"o":58.84,"t":"2025-07-29T04:00:00Z","v":1836600,"vw":59.675863},{"c":58.6,"h":60.06,"l":58.15,"n":35178,"o":59.93,"t":"2025-07-30T04:00:00Z","v":2755813,"vw":59.028443},{"c":59.92,"h":60.76,"l":58.37,"n":41208,"o":58.37,"t":"2025-07-31T04:00:00Z","v":3195290,"vw":59.95104},{"c":60.26,"h":61.21,"l":59.68,"n":29182,"o":61.11,"t":"2025-08-01T04:00:00Z","v":2200136,"vw":60.277863},{"c":61.43,"h":61.61,"l":60.35,"n":31338,"o":60.35,"t":"2025-08-04T04:00:00Z","v":2359691,"vw":61.300101},{"c":62.05,"h":62.2,"l":60.83,"n":29493,"o":61.38,"t":"2025-08-05T04:00:00Z","v":3118454,"vw":61.739097},{"c":61.35,"h":62.5,"l":61.33,"n":32369,"o":62.02,"t":"2025-08-06T04:00:00Z","v":3258081,"vw":61.740059},{"c":61.17,"h":62.07,"l":60.65,"n":20592,"o":61.37,"t":"2025-08-07T04:00:00Z","v":1505312,"vw":61.117117},{"c":60.15,"h":61.34,"l":60.07,"n":18735,"o":61.05,"t":"2025-08-08T04:00:00Z","v":1237415,"vw":60.487081},{"c":59.86,"h":60.24,"l":59.68,"n":18666,"o":60,"t":"2025-08-11T04:00:00Z","v":1317794,"vw":60.003204},{"c":60.24,"h":60.27,"l":59.23,"n":18501,"o":60.04,"t":"2025-08-12T04:00:00Z","v":1522254,"vw":60.008702},{"c":60.93,"h":61.06,"l":59.74,"n":23445,"o":60.17,"t":"2025-08-13T04:00:00Z","v":1556381,"vw":60.703803},{"c":60.29,"h":60.55,"l":60.05,"n":14017,"o":60.44,"t":"2025-08-14T04:00:00Z","v":950012,"vw":60.323719},{"c":60.68,"h":60.82,"l":60.17,"n":17646,"o":60.38,"t":"2025-08-15T04:00:00Z","v":1228269,"vw":60.599458},{"c":59.52,"h":60.72,"l":59.5,"n":16179,"o":60.72,"t":"2025-08-18T04:00:00Z","v":1305775,"vw":59.815659},{"c":60.73,"h":60.74,"l":59.52,"n":21795,"o":59.82,"t":"2025-08-19T04:00:00Z","v":1702022,"vw":60.454565},{"c":60.62,"h":61.61,"l":60.565,"n":16723,"o":61.07,"t":"2025-08-20T04:00:00Z","v":1245605,"vw":60.826048},{"c":60.36,"h":60.71,"l":59.92,"n":21033,"o":60.33,"t":"2025-08-21T04:00:00Z","v":1384307,"vw":60.298691},{"c":60.47,"h":61.3,"l":60.3,"n":18894,"o":60.81,"t":"2025-08-22T04:00:00Z","v":1311269,"vw":60.636303},{"c":59.81,"h":60.68,"l":59.725,"n":24865,"o":60.45,"t":"2025-08-25T04:00:00Z","v":1335104,"vw":59.909032},{"c":59.1,"h":59.96,"l":58.96,"n":20158,"o":59.75,"t":"2025-08-26T04:00:00Z","v":1473911,"vw":59.240291},{"c":60,"h":60.15,"l":58.87,"n":22644,"o":59.15,"t":"2025-08-27T04:00:00Z","v":1773430,"vw":59.773847},{"c":59.64,"h":60.07,"l":59.3,"n":16075,"o":60.07,"t":"2025-08-28T04:00:00Z","v":1193282,"vw":59.618588},{"c":60.29,"h":60.29,"l":59.36,"n":18782,"o":59.51,"t":"2025-08-29T04:00:00Z","v":1428133,"vw":60.146072},{"c":59.53,"h":60.14,"l":59.07,"n":25563,"o":59.87,"t":"2025-09-02T04:00:00Z","v":1697312,"vw":59.535651},{"c":60.18,"h":60.23,"l":59.37,"n":21677,"o":59.37,"t":"2025-09-03T04:00:00Z","v":1368456,"vw":60.012031},{"c":60.89,"h":60.9,"l":59.985,"n":25829,"o":60.18,"t":"2025-09-04T04:00:00Z","v":1591580,"vw":60.613939},{"c":61.72,"h":62.12,"l":61.08,"n":22440,"o":61.36,"t":"2025-09-05T04:00:00Z","v":1872438,"vw":61.635725},{"c":61.57,"h":61.64,"l":60.97,"n":23751,"o":61.11,"t":"2025-09-08T04:00:00Z","v":1594789,"vw":61.424926},{"c":61.65,"h":61.95,"l":61.11,"n":20985,"o":61.48,"t":"2025-09-09T04:00:00Z","v":1388525,"vw":61.556245},{"c":60.39,"h":61.77,"l":60.325,"n":22432,"o":61.48,"t":"2025-09-10T04:00:00Z","v":1773347,"vw":60.635718},{"c":61.52,"h":61.625,"l":60.4,"n":19657,"o":60.5,"t":"2025-09-11T04:00:00Z","v":1404483,"vw":61.255034},{"c":61.49,"h":61.845,"l":61.19,"n":19289,"o":61.5,"t":"2025-09-12T04:00:00Z","v":1341668,"vw":61.450012},{"c":60.79,"h":61.9,"l":60.74,"n":27077,"o":61.73,"t":"2025-09-15T04:00:00Z","v":1766395,"vw":61.115444},{"c":60.81,"h":61.03,"l":60.23,"n":28332,"o":60.74,"t":"2025-09-16T04:00:00Z","v":2456153,"vw":60.727688},{"c":60.61,"h":61.4499,"l":60.4,"n":28426,"o":61.03,"t":"2025-09-17T04:00:00Z","v":2225979,"vw":60.725915},{"c":60.33,"h":60.755,"l":59.94,"n":23036,"o":60.4,"t":"2025-09-18T04:00:00Z","v":1447660,"vw":60.293255},{"c":60.56,"h":60.94,"l":60.08,"n":24301,"o":60.33,"t":"2025-09-19T04:00:00Z","v":4557111,"vw":60.576081},{"c":60.39,"h":60.595,"l":60.01,"n":18714,"o":60.54,"t":"2025-09-22T04:00:00Z","v":1182754,"vw":60.319989},{"c":60.32,"h":60.6,"l":59.885,"n":19432,"o":60.57,"t":"2025-09-23T04:00:00Z","v":1241815,"vw":60.292516},{"c":59.86,"h":60.6,"l":59.695,"n":15794,"o":60.1,"t":"2025-09-24T04:00:00Z","v":938832,"vw":59.959213},{"c":59.98,"h":60.31,"l":59.62,"n":20495,"o":59.94,"t":"2025-09-25T04:00:00Z","v":1285572,"vw":59.969141},{"c":59.53,"h":59.92,"l":59.34,"n":23671,"o":59.48,"t":"2025-09-26T04:00:00Z","v":1840269,"vw":59.576767},{"c":59.51,"h":59.65,"l":59.07,"n":25731,"o":59.51,"t":"2025-09-29T04:00:00Z","v":1804483,"vw":59.360891},{"c":60.7,"h":60.75,"l":59.41,"n":29310,"o":59.41,"t":"2025-09-30T04:00:00Z","v":2252253,"vw":60.452823},{"c":60.97,"h":61.3,"l":60.29,"n":31601,"o":60.82,"t":"2025-10-01T04:00:00Z","v":1966908,"vw":60.969101},{"c":61.11,"h":61.22,"l":60.24,"n":22280,"o":60.72,"t":"2025-10-02T04:00:00Z","v":1504178,"vw":61.005286},{"c":61.93,"h":62.22,"l":60.78,"n":22462,"o":61.3,"t":"2025-10-03T04:00:00Z","v":1577736,"vw":61.777032},{"c":61.77,"h":62.2,"l":61.35,"n":25188,"o":62.2,"t":"2025-10-06T04:00:00Z","v":2011258,"vw":61.820205},{"c":62.03,"h":62.52,"l":61.55,"n":24384,"o":61.74,"t":"2025-10-07T04:00:00Z","v":1689692,"vw":61.963597},{"c":62.9,"h":62.9,"l":61.37,"n":30665,"o":61.87,"t":"2025-10-08T04:00:00Z","v":2486609,"vw":62.622264},{"c":62.78,"h":63.84,"l":62.4,"n":33469,"o":63.1,"t":"2025-10-09T04:00:00Z","v":2497156,"vw":63.043678},{"c":63.24,"h":63.81,"l":62.915,"n":32319,"o":63.21,"t":"2025-10-10T04:00:00Z","v":2844955,"vw":63.334249},{"c":62.47,"h":63.1,"l":61.7,"n":28442,"o":62.95,"t":"2025-10-13T04:00:00Z","v":2343859,"vw":62.499502},{"c":62.21,"h":63,"l":61.76,"n":32755,"o":62.51,"t":"2025-10-14T04:00:00Z","v":2694130,"vw":62.330566},{"c":62.22,"h":63.24,"l":61.8655,"n":24322,"o":62.16,"t":"2025-10-15T04:00:00Z","v":1935322,"vw":62.463944},{"c":62.21,"h":62.865,"l":61.72,"n":28513,"o":62.36,"t":"2025-10-16T04:00:00Z","v":2102775,"vw":62.159485},{"c":62.38,"h":62.69,"l":62.09,"n":22895,"o":62.21,"t":"2025-10-17T04:00:00Z","v":1662816,"vw":62.357093},{"c":62.92,"h":62.94,"l":62.06,"n":17486,"o":62.37,"t":"2025-10-20T04:00:00Z","v":1204843,"vw":62.674943},{"c":62.94,"h":63.37,"l":62.3701,"n":17023,"o":62.86,"t":"2025-10-21T04:00:00Z","v":1137890,"vw":63.065704},{"c":63.37,"h":63.5,"l":62.72,"n":21121,"o":63.2,"t":"2025-10-22T04:00:00Z","v":1616313,"vw":63.274925},{"c":60.99,"h":61.77,"l":59.58,"n":55258,"o":61.75,"t":"2025-10-23T04:00:00Z","v":5648254,"vw":60.774826},{"c":61.55,"h":62.01,"l":61.115,"n":30518,"o":61.43,"t":"2025-10-24T04:00:00Z","v":2690718,"vw":61.605047},{"c":61.91,"h":62.025,"l":61.03,"n":22959,"o":61.27,"t":"2025-10-27T04:00:00Z","v":1797924,"vw":61.835605},{"c":60.72,"h":61.7,"l":60.54,"n":26639,"o":61.7,"t":"2025-10-28T04:00:00Z","v":2085056,"vw":60.912106},{"c":59.85,"h":60.455,"l":58.93,"n":33960,"o":60.3,"t":"2025-10-29T04:00:00Z","v":3906391,"vw":59.769297},{"c":60.75,"h":61.39,"l":59.23,"n":34727,"o":59.85,"t":"2025-10-30T04:00:00Z","v":2827431,"vw":60.706714},{"c":61.05,"h":61.315,"l":60.01,"n":30983,"o":60.65,"t":"2025-10-31T04:00:00Z","v":3485374,"vw":61.006914},{"c":60.4,"h":61.105,"l":60,"n":34072,"o":60.32,"t":"2025-11-03T05:00:00Z","v":2634523,"vw":60.435832},{"c":60.65,"h":60.75,"l":60.02,"n":24029,"o":60.46,"t":"2025-11-04T05:00:00Z","v":2074460,"vw":60.484455},{"c":60.68,"h":61.24,"l":60.47,"n":22290,"o":61,"t":"2025-11-05T05:00:00Z","v":1748673,"vw":60.819236},{"c":60.84,"h":61.1199,"l":60.36,"n":25059,"o":60.6,"t":"2025-11-06T05:00:00Z","v":2118306,"vw":60.80981},{"c":62.12,"h":62.14,"l":60.95,"n":20425,"o":60.96,"t":"2025-11-07T05:00:00Z","v":1941995,"vw":61.881846},{"c":61.92,"h":62.217,"l":61.305,"n":18656,"o":61.76,"t":"2025-11-10T05:00:00Z","v":1369543,"vw":61.886599},{"c":63.05,"h":63.25,"l":62.2118,"n":16260,"o":62.31,"t":"2025-11-11T05:00:00Z","v":1224484,"vw":62.996181},{"c":62.13,"h":63.23,"l":62.08,"n":17288,"o":62.56,"t":"2025-11-12T05:00:00Z","v":1196760,"vw":62.364888},{"c":61.67,"h":62.205,"l":61.54,"n":19969,"o":62.03,"t":"2025-11-13T05:00:00Z","v":1130193,"vw":61.832566},{"c":62.12,"h":62.47,"l":61.65,"n":17932,"o":61.89,"t":"2025-11-14T05:00:00Z","v":1185857,"vw":62.088958},{"c":61.76,"h":62.44,"l":61.58,"n":18871,"o":62.44,"t":"2025-11-17T05:00:00Z","v":1204265,"vw":61.837042},{"c":61.67,"h":62.08,"l":61.24,"n":18841,"o":61.79,"t":"2025-11-18T05:00:00Z","v":1414434,"vw":61.73313},{"c":61.36,"h":61.83,"l":61.11,"n":21003,"o":61.79,"t":"2025-11-19T05:00:00Z","v":1633024,"vw":61.44891},{"c":61.89,"h":62.25,"l":61.41,"n":25250,"o":61.62,"t":"2025-11-20T05:00:00Z","v":1569432,"vw":61.93359},{"c":63.01,"h":63.44,"l":61.8,"n":24627,"o":62.27,"t":"2025-11-21T05:00:00Z","v":1810478,"vw":63.031237},{"c":63.19,"h":63.64,"l":62.45,"n":25938,"o":63.01,"t":"2025-11-24T05:00:00Z","v":4432993,"vw":63.206689},{"c":63.02,"h":64,"l":62.92,"n":20275,"o":63.35,"t":"2025-11-25T05:00:00Z","v":1639874,"vw":63.253311},{"c":62.71,"h":63.5,"l":62.63,"n":17924,"o":62.92,"t":"2025-11-26T05:00:00Z","v":1173167,"vw":62.933338},{"c":62.87,"h":63.38,"l":62.54,"n":11343,"o":62.54,"t":"2025-11-28T05:00:00Z","v":716220,"vw":62.983656},{"c":62.51,"h":63.24,"l":62.41,"n":21287,"o":62.5,"t":"2025-12-01T05:00:00Z","v":1416581,"vw":62.7809},{"c":62.54,"h":62.88,"l":62.19,"n":19543,"o":62.68,"t":"2025-12-02T05:00:00Z","v":1394912,"vw":62.585204},{"c":62.46,"h":62.75,"l":62.04,"n":20957,"o":62.45,"t":"2025-12-03T05:00:00Z","v":1577677,"vw":62.409036},{"c":62.07,"h":62.84,"l":61.94,"n":18983,"o":62.46,"t":"2025-12-04T05:00:00Z","v":1297084,"vw":62.243196},{"c":61.69,"h":62.24,"l":61.34,"n":24245,"o":61.8,"t":"2025-12-05T05:00:00Z","v":1395125,"vw":61.793224},{"c":60.41,"h":61.92,"l":60.23,"n":25285,"o":61.92,"t":"2025-12-08T05:00:00Z","v":1762556,"vw":60.838163},{"c":60.44,"h":61.47,"l":60.33,"n":24027,"o":60.87,"t":"2025-12-09T05:00:00Z","v":1762497,"vw":60.749327},{"c":60.22,"h":60.745,"l":59.885,"n":23548,"o":60.62,"t":"2025-12-10T05:00:00Z","v":1697722,"vw":60.260624},{"c":61.55,"h":61.89,"l":60.285,"n":26045,"o":60.66,"t":"2025-12-11T05:00:00Z","v":1753271,"vw":61.447859},{"c":62.05,"h":62.22,"l":60.88,"n":22244,"o":61.84,"t":"2025-12-12T05:00:00Z","v":1578106,"vw":62.037382},{"c":62.72,"h":62.735,"l":61.765,"n":16520,"o":62.07,"t":"2025-12-15T05:00:00Z","v":1115919,"vw":62.491436},{"c":61.66,"h":63.09,"l":61.65,"n":20415,"o":62.72,"t":"2025-12-16T05:00:00Z","v":1945579,"vw":61.874274},{"c":62.51,"h":62.89,"l":61.66,"n":21633,"o":61.66,"t":"2025-12-17T05:00:00Z","v":1102175,"vw":62.461731},{"c":61.68,"h":62.55,"l":61.59,"n":22150,"o":62.49,"t":"2025-12-18T05:00:00Z","v":1319378,"vw":61.789199},{"c":61.28,"h":61.9,"l":61.19,"n":23338,"o":61.8,"t":"2025-12-19T05:00:00Z","v":2674157,"vw":61.416573},{"c":61.28,"h":61.46,"l":60.84,"n":18655,"o":61.25,"t":"2025-12-22T05:00:00Z","v":1117524,"vw":61.203618},{"c":61.41,"h":61.55,"l":60.675,"n":19706,"o":61.27,"t":"2025-12-23T05:00:00Z","v":1121648,"vw":61.173784},{"c":61.79,"h":62,"l":61.39,"n":10981,"o":61.42,"t":"2025-12-24T05:00:00Z","v":438402,"vw":61.774641},{"c":61.2,"h":61.39,"l":60.86,"n":15781,"o":61.29,"t":"2025-12-26T05:00:00Z","v":639088,"vw":61.112502},{"c":60.92,"h":61.32,"l":60.79,"n":15769,"o":61.29,"t":"2025-12-29T05:00:00Z","v":979347,"vw":60.949483},{"c":60.98,"h":61.37,"l":60.85,"n":16711,"o":60.92,"t":"2025-12-30T05:00:00Z","v":1033613,"vw":60.992478},{"c":60.61,"h":61.04,"l":60.61,"n":11891,"o":61.04,"t":"2025-12-31T05:00:00Z","v":846900,"vw":60.700611},{"c":59.79,"h":60.43,"l":59.54,"n":20950,"o":60.43,"t":"2026-01-02T05:00:00Z","v":1568240,"vw":59.824751},{"c":59.3,"h":59.76,"l":58.72,"n":21791,"o":59.47,"t":"2026-01-05T05:00:00Z","v":1807586,"vw":59.279259},{"c":59.83,"h":60.07,"l":59.08,"n":23466,"o":59.19,"t":"2026-01-06T05:00:00Z","v":1838960,"vw":59.778849},{"c":59.68,"h":60.37,"l":59.53,"n":23003,"o":60.29,"t":"2026-01-07T05:00:00Z","v":1534751,"vw":59.853735},{"c":61.25,"h":61.615,"l":59.37,"n":24182,"o":59.44,"t":"2026-01-08T05:00:00Z","v":1584150,"vw":61.079511},{"c":60.84,"h":61.41,"l":60.7,"n":25621,"o":61.15,"t":"2026-01-09T05:00:00Z","v":1933621,"vw":60.944151},{"c":60.94,"h":61.71,"l":60.71,"n":23677,"o":61.04,"t":"2026-01-12T05:00:00Z","v":1667141,"vw":61.08814},{"c":61,"h":61.33,"l":60.25,"n":23215,"o":60.94,"t":"2026-01-13T05:00:00Z","v":2107322,"vw":61.005357},{"c":61.71,"h":62.075,"l":60.88,"n":21184,"o":61.06,"t":"2026-01-14T05:00:00Z","v":1491086,"vw":61.472001},{"c":62.13,"h":62.49,"l":61.765,"n":22520,"o":62,"t":"2026-01-15T05:00:00Z","v":1438335,"vw":62.198383},{"c":63.6,"h":63.73,"l":61.69,"n":23243,"o":61.71,"t":"2026-01-16T05:00:00Z","v":1539589,"vw":63.216948},{"c":62.83,"h":63.26,"l":61.95,"n":32402,"o":62.58,"t":"2026-01-20T05:00:00Z","v":1799353,"vw":62.74121},{"c":63.01,"h":63.12,"l":62,"n":29921,"o":62.76,"t":"2026-01-21T05:00:00Z","v":2101233,"vw":62.795392},{"c":63.4,"h":63.87,"l":63.05,"n":28765,"o":63.2,"t":"2026-01-22T05:00:00Z","v":2164042,"vw":63.421679},{"c":63.98,"h":64.15,"l":63.22,"n":22574,"o":63.51,"t":"2026-01-23T05:00:00Z","v":1340609,"vw":63.867938},{"c":62.87,"h":64.35,"l":62.515,"n":28598,"o":64.33,"t":"2026-01-26T05:00:00Z","v":1724057,"vw":62.957778},{"c":62.9,"h":63.535,"l":62.68,"n":26097,"o":62.98,"t":"2026-01-27T05:00:00Z","v":1661311,"vw":63.042855},{"c":61.92,"h":63.16,"l":61.78,"n":26419,"o":63.15,"t":"2026-01-28T05:00:00Z","v":1594533,"vw":62.161706},{"c":62.77,"h":63.25,"l":61.61,"n":31241,"o":62.62,"t":"2026-01-29T05:00:00Z","v":2505444,"vw":62.597636},{"c":63.17,"h":63.52,"l":62.365,"n":31625,"o":63.38,"t":"2026-01-30T05:00:00Z","v":2253451,"vw":63.068139},{"c":63.2,"h":63.74,"l":62.49,"n":26850,"o":63.38,"t":"2026-02-02T05:00:00Z","v":2642137,"vw":63.070583},{"c":64.07,"h":64.49,"l":63.245,"n":25678,"o":63.93,"t":"2026-02-03T05:00:00Z","v":2032566,"vw":63.950292},{"c":65.56,"h":65.8429,"l":64.315,"n":30931,"o":64.46,"t":"2026-02-04T05:00:00Z","v":2071388,"vw":65.487663},{"c":66.44,"h":66.72,"l":65.54,"n":30803,"o":66.19,"t":"2026-02-05T05:00:00Z","v":2209144,"vw":66.384881},{"c":65.48,"h":67.34,"l":65.48,"n":27404,"o":66.54,"t":"2026-02-06T05:00:00Z","v":3341114,"vw":65.783115},{"c":65.64,"h":66,"l":65,"n":21743,"o":65.315,"t":"2026-02-09T05:00:00Z","v":1410970,"vw":65.636974},{"c":66.23,"h":66.59,"l":65.665,"n":17620,"o":65.86,"t":"2026-02-10T05:00:00Z","v":1151279,"vw":66.199423},{"c":65.95,"h":65.99,"l":65.11,"n":28402,"o":65.56,"t":"2026-02-11T05:00:00Z","v":2395456,"vw":65.776798},{"c":67.18,"h":68.28,"l":65.94,"n":30918,"o":66.51,"t":"2026-02-12T05:00:00Z","v":2127658,"vw":67.289477},{"c":67.82,"h":68.085,"l":66.76,"n":22789,"o":67.46,"t":"2026-02-13T05:00:00Z","v":1873002,"vw":67.766929},{"c":67.89,"h":68.5388,"l":67.36,"n":24365,"o":68.2,"t":"2026-02-17T05:00:00Z","v":1756910,"vw":67.871984},{"c":67.11,"h":67.89,"l":66.76,"n":21816,"o":67.89,"t":"2026-02-18T05:00:00Z","v":1199100,"vw":67.144679},{"c":67.15,"h":67.9,"l":66.94,"n":18629,"o":67.12,"t":"2026-02-19T05:00:00Z","v":1091256,"vw":67.173832},{"c":67.55,"h":67.59,"l":66.58,"n":20859,"o":67.51,"t":"2026-02-20T05:00:00Z","v":1512640,"vw":67.292901},{"c":67.96,"h":68.5,"l":67.68,"n":22220,"o":67.73,"t":"2026-02-23T05:00:00Z","v":1630976,"vw":68.01089},{"c":68.32,"h":68.4,"l":67.11,"n":21259,"o":67.94,"t":"2026-02-24T05:00:00Z","v":1546217,"vw":68.039659},{"c":67.81,"h":68.33,"l":67.38,"n":23664,"o":67.96,"t":"2026-02-25T05:00:00Z","v":1393859,"vw":67.810385},{"c":67.81,"h":68.325,"l":67.22,"n":36630,"o":68.05,"t":"2026-02-26T05:00:00Z","v":2955119,"vw":67.872845},{"c":67.16,"h":68.02,"l":66.55,"n":44952,"o":67.31,"t":"2026-02-27T05:00:00Z","v":15641537,"vw":67.213614},{"c":68.37,"h":68.64,"l":66.95,"n":27917,"o":67.16,"t":"2026-03-02T05:00:00Z","v":2094031,"vw":68.182138},{"c":68.26,"h":68.6599,"l":67.51,"n":28608,"o":67.76,"t":"2026-03-03T05:00:00Z","v":1831398,"vw":68.264645},{"c":67.9,"h":68.27,"l":67.4,"n":22221,"o":67.95,"t":"2026-03-04T05:00:00Z","v":1478857,"vw":67.881089},{"c":67.77,"h":67.95,"l":67.07,"n":23748,"o":67.31,"t":"2026-03-05T05:00:00Z","v":1659074,"vw":67.653009},{"c":67.33,"h":67.63,"l":66.7,"n":20465,"o":67.5,"t":"2026-03-06T05:00:00Z","v":1149419,"vw":67.234054},{"c":67.53,"h":67.86,"l":66.7,"n":34207,"o":67.29,"t":"2026-03-09T04:00:00Z","v":2506105,"vw":67.418623},{"c":67.73,"h":68.225,"l":66.98,"n":24336,"o":67.2,"t":"2026-03-10T04:00:00Z","v":1298377,"vw":67.743376},{"c":67.01,"h":67.61,"l":66.83,"n":24205,"o":67.45,"t":"2026-03-11T04:00:00Z","v":1419403,"vw":67.118092},{"c":67.91,"h":67.99,"l":66.5,"n":27014,"o":66.89,"t":"2026-03-12T04:00:00Z","v":2118574,"vw":67.621168},{"c":67.89,"h":69,"l":67.585,"n":24691,"o":68.47,"t":"2026-03-13T04:00:00Z","v":1760275,"vw":67.956777},{"c":67.45,"h":68.47,"l":67.4,"n":25181,"o":68.2,"t":"2026-03-16T04:00:00Z","v":1499742,"vw":67.679064},{"c":67.81,"h":68.03,"l":67.42,"n":21573,"o":67.75,"t":"2026-03-17T04:00:00Z","v":1380445,"vw":67.79365},{"c":66.36,"h":68.03,"l":66.3,"n":25263,"o":68.03,"t":"2026-03-18T04:00:00Z","v":1493563,"vw":66.776286},{"c":65.22,"h":66.705,"l":65.2,"n":25406,"o":66.35,"t":"2026-03-19T04:00:00Z","v":1744626,"vw":65.491318},{"c":64.22,"h":65.37,"l":63.795,"n":19434,"o":65.37,"t":"2026-03-20T04:00:00Z","v":2427689,"vw":64.374885},{"c":63.14,"h":64.94,"l":63.06,"n":24455,"o":64.75,"t":"2026-03-23T04:00:00Z","v":1716911,"vw":63.55549},{"c":63.35,"h":64.38,"l":62.975,"n":17514,"o":63.92,"t":"2026-03-24T04:00:00Z","v":1084077,"vw":63.613506},{"c":63.07,"h":63.7,"l":62.72,"n":17296,"o":63.7,"t":"2026-03-25T04:00:00Z","v":936248,"vw":63.165428},{"c":62.8,"h":63.42,"l":62.655,"n":19126,"o":62.98,"t":"2026-03-26T04:00:00Z","v":1017851,"vw":62.923923},{"c":62.11,"h":62.6251,"l":61.87,"n":16351,"o":62.44,"t":"2026-03-27T04:00:00Z","v":963205,"vw":62.12466},{"c":62.52,"h":63.4,"l":62.14,"n":20786,"o":62.44,"t":"2026-03-30T04:00:00Z","v":1379153,"vw":62.729735},{"c":62.42,"h":63.3,"l":62.16,"n":20860,"o":63.3,"t":"2026-03-31T04:00:00Z","v":1535641,"vw":62.507252},{"c":63.26,"h":63.4,"l":62.215,"n":22644,"o":62.3,"t":"2026-04-01T04:00:00Z","v":1202865,"vw":63.112612},{"c":63.99,"h":64.1194,"l":63.21,"n":15084,"o":63.56,"t":"2026-04-02T04:00:00Z","v":834365,"vw":63.882344},{"c":63.57,"h":63.975,"l":63.47,"n":13650,"o":63.68,"t":"2026-04-06T04:00:00Z","v":734173,"vw":63.656643},{"c":63.48,"h":64.17,"l":63.48,"n":16933,"o":63.51,"t":"2026-04-07T04:00:00Z","v":1129163,"vw":63.749826},{"c":63.78,"h":63.925,"l":63.2106,"n":22714,"o":63.51,"t":"2026-04-08T04:00:00Z","v":1654438,"vw":63.737872},{"c":64.07,"h":64.7,"l":63.575,"n":17458,"o":63.65,"t":"2026-04-09T04:00:00Z","v":1032543,"vw":64.203724},{"c":64.06,"h":64.46,"l":63.84,"n":15846,"o":64.04,"t":"2026-04-10T04:00:00Z","v":1080510,"vw":64.068724},{"c":64.3,"h":64.385,"l":63.53,"n":18161,"o":64.01,"t":"2026-04-13T04:00:00Z","v":1022434,"vw":64.15195},{"c":64.6,"h":64.73,"l":63.9401,"n":15665,"o":64.12,"t":"2026-04-14T04:00:00Z","v":915750,"vw":64.493176},{"c":64.38,"h":64.935,"l":63.9,"n":20590,"o":64.88,"t":"2026-04-15T04:00:00Z","v":1547502,"vw":64.413669},{"c":64.27,"h":64.92,"l":63.95,"n":18241,"o":64.31,"t":"2026-04-16T04:00:00Z","v":1380517,"vw":64.269096},{"c":65.4,"h":65.49,"l":64.15,"n":19239,"o":64.15,"t":"2026-04-17T04:00:00Z","v":1067900,"vw":65.161847},{"c":66.01,"h":66.15,"l":65.1146,"n":18037,"o":65.34,"t":"2026-04-20T04:00:00Z","v":1041069,"vw":65.940674},{"c":65.01,"h":66.25,"l":64.615,"n":27289,"o":65.85,"t":"2026-04-21T04:00:00Z","v":1760824,"vw":65.069607},{"c":62.82,"h":65.23,"l":62.25,"n":35772,"o":64.75,"t":"2026-04-22T04:00:00Z","v":2601341,"vw":62.920946},{"c":63.48,"h":63.62,"l":62.54,"n":25535,"o":63.2,"t":"2026-04-23T04:00:00Z","v":1957198,"vw":63.245358},{"c":63.29,"h":63.81,"l":63.07,"n":15968,"o":63.38,"t":"2026-04-24T04:00:00Z","v":1295719,"vw":63.358964},{"c":62.77,"h":63.54,"l":62.58,"n":17935,"o":63.32,"t":"2026-04-27T04:00:00Z","v":1167205,"vw":62.800308},{"c":62.6,"h":63.28,"l":62.09,"n":26549,"o":63.2,"t":"2026-04-28T04:00:00Z","v":1662501,"vw":62.692059},{"c":62.22,"h":62.93,"l":61.94,"n":24078,"o":62.4,"t":"2026-04-29T04:00:00Z","v":1933888,"vw":62.343958},{"c":63.29,"h":63.46,"l":62.205,"n":20544,"o":62.22,"t":"2026-04-30T04:00:00Z","v":1813141,"vw":63.162421},{"c":62.82,"h":63.66,"l":62.52,"n":17896,"o":63.46,"t":"2026-05-01T04:00:00Z","v":1156104,"vw":62.880952},{"c":62.63,"h":62.975,"l":62.17,"n":17227,"o":62.51,"t":"2026-05-04T04:00:00Z","v":908697,"vw":62.570826},{"c":62.5,"h":62.99,"l":62.315,"n":16617,"o":62.53,"t":"2026-05-05T04:00:00Z","v":935870,"vw":62.561208},{"c":63.32,"h":63.69,"l":62.56,"n":15559,"o":62.62,"t":"2026-05-06T04:00:00Z","v":1092075,"vw":63.319091},{"c":63.29,"h":63.64,"l":62.45,"n":16227,"o":63.38,"t":"2026-05-07T04:00:00Z","v":1341343,"vw":63.225117},{"c":63.24,"h":63.8,"l":62.955,"n":17396,"o":63.33,"t":"2026-05-08T04:00:00Z","v":1300082,"vw":63.352206},{"c":63.39,"h":63.605,"l":62.71,"n":22032,"o":62.71,"t":"2026-05-11T04:00:00Z","v":1473517,"vw":63.376469},{"c":63.44,"h":64.15,"l":63.07,"n":23463,"o":63.87,"t":"2026-05-12T04:00:00Z","v":1660839,"vw":63.661851},{"c":63.07,"h":63.58,"l":62.87,"n":22091,"o":63.18,"t":"2026-05-13T04:00:00Z","v":1234886,"vw":63.089226},{"c":61.96,"h":63.445,"l":61.89,"n":24418,"o":63.11,"t":"2026-05-14T04:00:00Z","v":1805982,"vw":62.245199},{"c":61.11,"h":62.35,"l":61.09,"n":20703,"o":62.3,"t":"2026-05-15T04:00:00Z","v":1611644,"vw":61.34138},{"c":62.12,"h":62.44,"l":61.5,"n":17372,"o":61.5,"t":"2026-05-18T04:00:00Z","v":1006230,"vw":62.095938},{"c":62.89,"h":63.18,"l":62.14,"n":21069,"o":62.43,"t":"2026-05-19T04:00:00Z","v":1760148,"vw":62.825976},{"c":63.01,"h":63.125,"l":62.69,"n":17690,"o":62.86,"t":"2026-05-20T04:00:00Z","v":1011647,"vw":62.963126},{"c":63.06,"h":63.24,"l":62.26,"n":17513,"o":62.75,"t":"2026-05-21T04:00:00Z","v":1119852,"vw":63.026005},{"c":63.55,"h":63.74,"l":62.58,"n":18526,"o":62.99,"t":"2026-05-22T04:00:00Z","v":1150393,"vw":63.377688},{"c":62.46,"h":63.69,"l":62.08,"n":25442,"o":63.27,"t":"2026-05-26T04:00:00Z","v":2027978,"vw":62.647502},{"c":62.36,"h":63.2,"l":62.33,"n":23601,"o":62.34,"t":"2026-05-27T04:00:00Z","v":1959820,"vw":62.640131},{"c":62.24,"h":62.67,"l":61.69,"n":22251,"o":61.99,"t":"2026-05-28T04:00:00Z","v":1783454,"vw":62.18005},{"c":61.77,"h":62.2,"l":61.06,"n":26469,"o":61.98,"t":"2026-05-29T04:00:00Z","v":2550739,"vw":61.656859},{"c":60.77,"h":61.68,"l":60.77,"n":22771,"o":61.26,"t":"2026-06-01T04:00:00Z","v":1712936,"vw":61.119189},{"c":61.45,"h":61.7,"l":60.61,"n":18847,"o":60.67,"t":"2026-06-02T04:00:00Z","v":1110776,"vw":61.424038},{"c":61.48,"h":62.23,"l":61.2,"n":21845,"o":61.2,"t":"2026-06-03T04:00:00Z","v":1427478,"vw":61.607589},{"c":61.82,"h":62.42,"l":61.095,"n":21238,"o":61.56,"t":"2026-06-04T04:00:00Z","v":1482730,"vw":61.650306},{"c":62.43,"h":62.97,"l":61.63,"n":23031,"o":61.63,"t":"2026-06-05T04:00:00Z","v":1380695,"vw":62.546944},{"c":61.49,"h":62.75,"l":61.475,"n":23842,"o":62.48,"t":"2026-06-08T04:00:00Z","v":1555981,"vw":61.670994},{"c":63.36,"h":63.655,"l":61.65,"n":31053,"o":61.68,"t":"2026-06-09T04:00:00Z","v":2040530,"vw":63.090879},{"c":64.32,"h":64.88,"l":63.563,"n":24786,"o":63.83,"t":"2026-06-10T04:00:00Z","v":1596829,"vw":64.464318},{"c":63.94,"h":65.215,"l":63.88,"n":23889,"o":64.52,"t":"2026-06-11T04:00:00Z","v":1253834,"vw":64.403417},{"c":64.83,"h":65,"l":64.23,"n":25589,"o":64.26,"t":"2026-06-12T04:00:00Z","v":1661003,"vw":64.803536},{"c":64.22,"h":64.98,"l":63.855,"n":18334,"o":64.65,"t":"2026-06-15T04:00:00Z","v":1187302,"vw":64.295103},{"c":64.31,"h":64.8,"l":63.695,"n":17189,"o":64.69,"t":"2026-06-16T04:00:00Z","v":1143654,"vw":64.161379},{"c":62.82,"h":64.52,"l":62.78,"n":26957,"o":63.97,"t":"2026-06-17T04:00:00Z","v":1806914,"vw":63.146896},{"c":62.19,"h":63.53,"l":61.855,"n":22807,"o":63.23,"t":"2026-06-18T04:00:00Z","v":2434419,"vw":62.421941},{"c":62.01,"h":62.99,"l":61.42,"n":17995,"o":61.95,"t":"2026-06-22T04:00:00Z","v":1384048,"vw":61.980465},{"c":62.6,"h":62.8,"l":62.26,"n":22737,"o":62.59,"t":"2026-06-23T04:00:00Z","v":1468147,"vw":62.611848},{"c":63.3,"h":63.82,"l":62.52,"n":23856,"o":63.03,"t":"2026-06-24T04:00:00Z","v":1958580,"vw":63.291812},{"c":62.93,"h":63.54,"l":62.22,"n":25477,"o":63.17,"t":"2026-06-25T04:00:00Z","v":1573854,"vw":62.812254},{"c":64.23,"h":64.46,"l":62.13,"n":24794,"o":62.93,"t":"2026-06-26T04:00:00Z","v":2311948,"vw":64.054708},{"c":64.69,"h":64.7,"l":63.5001,"n":18104,"o":63.92,"t":"2026-06-29T04:00:00Z","v":1200833,"vw":64.249327},{"c":64.45,"h":65.16,"l":63.87,"n":20880,"o":64.16,"t":"2026-06-30T04:00:00Z","v":1671680,"vw":64.58323},{"c":65.01,"h":65.57,"l":64.04,"n":20347,"o":64.63,"t":"2026-07-01T04:00:00Z","v":1312066,"vw":65.117409},{"c":66.25,"h":66.41,"l":65.42,"n":22896,"o":65.46,"t":"2026-07-02T04:00:00Z","v":1385381,"vw":66.157677},{"c":64.98,"h":66.26,"l":64.79,"n":19834,"o":66.26,"t":"2026-07-06T04:00:00Z","v":1167357,"vw":65.088897},{"c":65.38,"h":66.39,"l":65.2,"n":21135,"o":65.76,"t":"2026-07-07T04:00:00Z","v":1285946,"vw":65.618409},{"c":63.81,"h":65.13,"l":63.78,"n":16620,"o":65.02,"t":"2026-07-08T04:00:00Z","v":912925,"vw":64.067252},{"c":63.35,"h":63.995,"l":63.21,"n":17668,"o":63.85,"t":"2026-07-09T04:00:00Z","v":984196,"vw":63.539353},{"c":63.47,"h":63.825,"l":63.08,"n":19406,"o":63.73,"t":"2026-07-10T04:00:00Z","v":1201492,"vw":63.467155},{"c":64.98,"h":65.02,"l":62.92,"n":23251,"o":62.92,"t":"2026-07-13T04:00:00Z","v":1563772,"vw":64.637715},{"c":64.08,"h":64.865,"l":64.01,"n":20448,"o":64.6,"t":"2026-07-14T04:00:00Z","v":1888308,"vw":64.180539},{"c":63.78,"h":64.84,"l":63.39,"n":21679,"o":64.29,"t":"2026-07-15T04:00:00Z","v":2400611,"vw":64.311954},{"c":65.95,"h":66.12,"l":64.08,"n":21163,"o":64.08,"t":"2026-07-16T04:00:00Z","v":1895743,"vw":65.674597},{"c":65.75,"h":66.98,"l":65.58,"n":21624,"o":66.48,"t":"2026-07-17T04:00:00Z","v":1337590,"vw":66.037211},{"c":65.26,"h":66.08,"l":64.88,"n":21902,"o":65.65,"t":"2026-07-20T04:00:00Z","v":1060131,"vw":65.253082},{"c":64.9,"h":65.46,"l":64.515,"n":22448,"o":65.34,"t":"2026-07-21T04:00:00Z","v":1430118,"vw":64.819488},{"c":65.48,"h":65.75,"l":64.71,"n":24534,"o":65.23,"t":"2026-07-22T04:00:00Z","v":2123123,"vw":65.437579},{"c":66.03,"h":66.63,"l":64.71,"n":34723,"o":65.53,"t":"2026-07-23T04:00:00Z","v":3052068,"vw":65.934332},{"c":66.05,"h":66.9999,"l":65.34,"n":36460,"o":65.34,"t":"2026-07-24T04:00:00Z","v":2438803,"vw":66.223},{"c":65.05,"h":66.18,"l":64.92,"n":25232,"o":66,"t":"2026-07-27T04:00:00Z","v":1616664,"vw":65.347337},{"c":66.02,"h":66.86,"l":65.53,"n":26684,"o":65.76,"t":"2026-07-28T04:00:00Z","v":2340102,"vw":66.289089},{"c":67.65,"h":67.78,"l":65.665,"n":32341,"o":66.3,"t":"2026-07-29T04:00:00Z","v":2189322,"vw":67.120617},{"c":65.53,"h":67.37,"l":64.84,"n":28622,"o":67.35,"t":"2026-07-30T04:00:00Z","v":1766545,"vw":65.440628},{"c":65.07,"h":65.67,"l":64.4,"n":20031,"o":65.35,"t":"2026-07-31T04:00:00Z","v":1762325,"vw":65.07972},{"c":65.67,"h":66.25,"l":64.81,"n":25111,"o":65.05,"t":"2026-08-03T04:00:00Z","v":1981419,"vw":65.63886},{"c":64.91,"h":65.47,"l":64.43,"n":20544,"o":65,"t":"2026-08-04T04:00:00Z","v":1706689,"vw":65.043978},{"c":65,"h":65.41,"l":64.42,"n":21110,"o":65.39,"t":"2026-08-05T04:00:00Z","v":1204735,"vw":64.871377},{"c":64.66,"h":65.85,"l":64.39,"n":13760,"o":65.85,"t":"2026-08-06T04:00:00Z","v":703580,"vw":64.684323},{"c":65.17,"h":65.78,"l":64.18,"n":12967,"o":65.78,"t":"2026-08-07T04:00:00Z","v":925956,"vw":65.207753},{"c":64.58,"h":64.885,"l":64.07,"n":15893,"o":64.76,"t":"2026-08-10T04:00:00Z","v":763224,"vw":64.445433},{"c":64.05,"h":64.79,"l":63.98,"n":15979,"o":64.3,"t":"2026-08-11T04:00:00Z","v":1010430,"vw":64.274903},{"c":63.97,"h":64.165,"l":63.475,"n":17821,"o":64,"t":"2026-08-12T04:00:00Z","v":1438610,"vw":63.907869},{"c":65.01,"h":65.04,"l":64.095,"n":14858,"o":64.24,"t":"2026-08-13T04:00:00Z","v":1431479,"vw":64.887534},{"c":65.61,"h":65.72,"l":64.855,"n":20026,"o":65.15,"t":"2026-08-14T04:00:00Z","v":1437008,"vw":65.445707},{"c":64.89,"h":65.54,"l":64.82,"n":20220,"o":65.38,"t":"2026-08-17T04:00:00Z","v":1206958,"vw":65.071133},{"c":64.49,"h":65.53,"l":64.47,"n":19274,"o":65.53,"t":"2026-08-18T04:00:00Z","v":1080528,"vw":64.746099},{"c":65.73,"h":65.76,"l":64.57,"n":17076,"o":64.7,"t":"2026-08-19T04:00:00Z","v":1044944,"vw":65.525868},{"c":65.44,"h":66.24,"l":65.37,"n":14408,"o":65.37,"t":"2026-08-20T04:00:00Z","v":885176,"vw":65.659306},{"c":65.46,"h":65.94,"l":64.94,"n":15959,"o":65.94,"t":"2026-08-21T04:00:00Z","v":1141571,"vw":65.339289},{"c":65.74,"h":66.17,"l":65.24,"n":15578,"o":65.64,"t":"2026-08-24T04:00:00Z","v":1315724,"vw":65.639744},{"c":65.35,"h":65.71,"l":64.99,"n":23831,"o":65.6,"t":"2026-08-25T04:00:00Z","v":1836324,"vw":65.341803},{"c":64.65,"h":65.42,"l":64.59,"n":18712,"o":65.24,"t":"2026-08-26T04:00:00Z","v":1243101,"vw":64.7735},{"c":63.91,"h":64.47,"l":63.72,"n":14688,"o":64.2,"t":"2026-08-27T04:00:00Z","v":943454,"vw":64.053405},{"c":63.74,"h":64.255,"l":63.56,"n":26200,"o":63.83,"t":"2026-08-28T04:00:00Z","v":1975515,"vw":63.790759},{"c":63.45,"h":63.67,"l":63.2,"n":17010,"o":63.44,"t":"2026-08-31T04:00:00Z","v":1236559,"vw":63.469432},{"c":63.16,"h":64,"l":62.91,"n":20320,"o":63.58,"t":"2026-09-01T04:00:00Z","v":1575454,"vw":63.193547},{"c":63.12,"h":63.55,"l":62.65,"n":16108,"o":63.38,"t":"2026-09-02T04:00:00Z","v":1128259,"vw":63.148955},{"c":62.61,"h":63.71,"l":62.44,"n":16803,"o":63.39,"t":"2026-09-03T04:00:00Z","v":1084257,"vw":62.625892},{"c":62.42,"h":62.96,"l":62.345,"n":14606,"o":62.49,"t":"2026-09-04T04:00:00Z","v":851772,"vw":62.545331},{"c":61.83,"h":62.55,"l":61.82,"n":19913,"o":62.3,"t":"2026-09-08T04:00:00Z","v":1316307,"vw":61.988587},{"c":61.07,"h":61.82,"l":60.835,"n":21131,"o":61.81,"t":"2026-09-09T04:00:00Z","v":1171826,"vw":61.13906},{"c":60.3,"h":61.43,"l":60.11,"n":23829,"o":61.43,"t":"2026-09-10T04:00:00Z","v":1915346,"vw":60.384162},{"c":60.08,"h":60.695,"l":59.74,"n":17549,"o":60.42,"t":"2026-09-11T04:00:00Z","v":1228723,"vw":60.180299},{"c":61.58,"h":61.99,"l":60.35,"n":23001,"o":60.5,"t":"2026-09-14T04:00:00Z","v":1575185,"vw":61.403652},{"c":61.29,"h":61.61,"l":60.87,"n":22579,"o":61.61,"t":"2026-09-15T04:00:00Z","v":1818066,"vw":61.218964},{"c":60.88,"h":61.59,"l":60.41,"n":22785,"o":61.13,"t":"2026-09-16T04:00:00Z","v":1512248,"vw":60.922243},{"c":61.1,"h":61.63,"l":60.88,"n":23583,"o":61.3,"t":"2026-09-17T04:00:00Z","v":1521458,"vw":61.20395},{"c":60.4,"h":61.25,"l":60.35,"n":23485,"o":60.96,"t":"2026-09-18T04:00:00Z","v":3824538,"vw":60.625806},{"c":60.44,"h":60.73,"l":60.03,"n":21827,"o":60.14,"t":"2026-09-21T04:00:00Z","v":1418421,"vw":60.434768},{"c":60.26,"h":60.73,"l":60.23,"n":21064,"o":60.54,"t":"2026-09-22T04:00:00Z","v":1762679,"vw":60.365162},{"c":59.68,"h":60.39,"l":59.54,"n":21520,"o":60.225,"t":"2026-09-23T04:00:00Z","v":1584964,"vw":59.786348},{"c":59.55,"h":60.03,"l":59.275,"n":25706,"o":59.86,"t":"2026-09-24T04:00:00Z","v":2064099,"vw":59.62734},{"c":59.23,"h":59.4,"l":58.7,"n":26783,"o":59.05,"t":"2026-09-25T04:00:00Z","v":1912978,"vw":59.131116},{"c":59.08,"h":59.76,"l":58.895,"n":27032,"o":59.34,"t":"2026-09-28T04:00:00Z","v":2007961,"vw":59.177435},{"c":58.71,"h":59.67,"l":58.38,"n":23518,"o":58.72,"t":"2026-09-29T04:00:00Z","v":1780802,"vw":58.734524},{"c":58.33,"h":59.035,"l":58.32,"n":16941,"o":58.85,"t":"2026-09-30T04:00:00Z","v":1538085,"vw":58.455342},{"c":57.62,"h":58.68,"l":57.455,"n":19140,"o":58.19,"t":"2026-10-01T04:00:00Z","v":1330546,"vw":57.689406},{"c":58.25,"h":58.43,"l":57.61,"n":27962,"o":57.91,"t":"2026-10-02T04:00:00Z","v":2252778,"vw":58.177279},{"c":58.49,"h":58.76,"l":57.74,"n":21249,"o":58.22,"t":"2026-10-05T04:00:00Z","v":2087494,"vw":58.484203},{"c":58.74,"h":59.28,"l":58.355,"n":19817,"o":58.42,"t":"2026-10-06T04:00:00Z","v":1998882,"vw":58.667869},{"c":57.98,"h":59.13,"l":57.96,"n":18250,"o":58.88,"t":"2026-10-07T04:00:00Z","v":1384516,"vw":58.199597},{"c":58.5,"h":58.61,"l":57.51,"n":24069,"o":58.07,"t":"2026-10-08T04:00:00Z","v":2548726,"vw":58.372598},{"c":59.01,"h":59.43,"l":58.17,"n":20281,"o":58.6,"t":"2026-10-09T04:00:00Z","v":2369502,"vw":59.047088},{"c":59.19,"h":59.295,"l":58.1512,"n":16477,"o":59.08,"t":"2026-10-12T04:00:00Z","v":1116796,"vw":59.041157},{"c":58.94,"h":59.81,"l":58.66,"n":22017,"o":59.33,"t":"2026-10-13T04:00:00Z","v":1985797,"vw":58.994048},{"c":59.61,"h":59.715,"l":58.92,"n":20391,"o":58.95,"t":"2026-10-14T04:00:00Z","v":1492139,"vw":59.47337},{"c":60.25,"h":61.35,"l":60.215,"n":21491,"o":60.48,"t":"2026-10-15T04:00:00Z","v":1744426,"vw":60.523633},{"c":61.21,"h":61.22,"l":60.16,"n":20723,"o":60.61,"t":"2026-10-16T04:00:00Z","v":1541460,"vw":60.979348},{"c":61.02,"h":61.16,"l":60.36,"n":24584,"o":60.77,"t":"2026-10-19T04:00:00Z","v":1902189,"vw":60.83958},{"c":61.97,"h":62.32,"l":60.26,"n":27898,"o":60.26,"t":"2026-10-20T04:00:00Z","v":2341664,"vw":61.812017},{"c":59.16,"h":62.805,"l":58.86,"n":50804,"o":62.02,"t":"2026-10-21T04:00:00Z","v":4899754,"vw":59.460051},{"c":60.87,"h":60.97,"l":59.54,"n":3795,"o":59.64,"t":"2026-10-22T04:00:00Z","v":255240,"vw":60.510757}],"volatilityBars":[{"c":60.02,"h":60.02,"l":60.02,"n":4,"o":60.02,"t":"2026-09-21T10:15:00Z","v":211,"vw":60.02},{"c":60.6,"h":60.6,"l":60.39,"n":9,"o":60.39,"t":"2026-09-21T11:00:00Z","v":753,"vw":60.437037},{"c":60.12,"h":60.2,"l":60.12,"n":31,"o":60.2,"t":"2026-09-21T12:00:00Z","v":1261,"vw":60.142222},{"c":60.12,"h":60.14,"l":60.12,"n":4,"o":60.14,"t":"2026-09-21T13:15:00Z","v":300,"vw":60.13},{"c":60.09,"h":60.48,"l":60.03,"n":386,"o":60.14,"t":"2026-09-21T13:30:00Z","v":34342,"vw":60.281453},{"c":60.35,"h":60.35,"l":60.09,"n":321,"o":60.2,"t":"2026-09-21T13:45:00Z","v":14348,"vw":60.20612},{"c":60.65,"h":60.65,"l":60.38,"n":512,"o":60.38,"t":"2026-09-21T14:00:00Z","v":18794,"vw":60.542519},{"c":60.68,"h":60.73,"l":60.56,"n":597,"o":60.66,"t":"2026-09-21T14:15:00Z","v":25895,"vw":60.661367},{"c":60.21,"h":60.59,"l":60.17,"n":793,"o":60.59,"t":"2026-09-21T14:30:00Z","v":42929,"vw":60.471495},{"c":60.16,"h":60.2,"l":60.08,"n":662,"o":60.19,"t":"2026-09-21T14:45:00Z","v":40092,"vw":60.151947},{"c":60.32,"h":60.35,"l":60.13,"n":594,"o":60.16,"t":"2026-09-21T15:00:00Z","v":29309,"vw":60.253554},{"c":60.385,"h":60.435,"l":60.33,"n":666,"o":60.33,"t":"2026-09-21T15:15:00Z","v":22507,"vw":60.400954},{"c":60.4,"h":60.42,"l":60.34,"n":429,"o":60.36,"t":"2026-09-21T15:30:00Z","v":11886,"vw":60.385296},{"c":60.305,"h":60.39,"l":60.28,"n":397,"o":60.39,"t":"2026-09-21T15:45:00Z","v":11739,"vw":60.334678},{"c":60.34,"h":60.34,"l":60.28,"n":531,"o":60.32,"t":"2026-09-21T16:00:00Z","v":23677,"vw":60.316871},{"c":60.395,"h":60.41,"l":60.34,"n":525,"o":60.36,"t":"2026-09-21T16:15:00Z","v":23650,"vw":60.376505},{"c":60.35,"h":60.44,"l":60.28,"n":565,"o":60.41,"t":"2026-09-21T16:30:00Z","v":20599,"vw":60.346476},{"c":60.37,"h":60.37,"l":60.31,"n":518,"o":60.315,"t":"2026-09-21T16:45:00Z","v":19979,"vw":60.335336},{"c":60.355,"h":60.37,"l":60.31,"n":590,"o":60.3632,"t":"2026-09-21T17:00:00Z","v":21773,"vw":60.342832},{"c":60.37,"h":60.38,"l":60.3,"n":770,"o":60.355,"t":"2026-09-21T17:15:00Z","v":39402,"vw":60.339019},{"c":60.29,"h":60.39,"l":60.27,"n":576,"o":60.39,"t":"2026-09-21T17:30:00Z","v":27535,"vw":60.331774},{"c":60.33,"h":60.34,"l":60.26,"n":814,"o":60.3,"t":"2026-09-21T17:45:00Z","v":26972,"vw":60.296822},{"c":60.34,"h":60.41,"l":60.33,"n":730,"o":60.33,"t":"2026-09-21T18:00:00Z","v":27433,"vw":60.361651},{"c":60.32,"h":60.36,"l":60.2945,"n":695,"o":60.3425,"t":"2026-09-21T18:15:00Z","v":38704,"vw":60.334241},{"c":60.39,"h":60.39,"l":60.31,"n":808,"o":60.32,"t":"2026-09-21T18:30:00Z","v":43741,"vw":60.33149},{"c":60.48,"h":60.48,"l":60.38,"n":691,"o":60.38,"t":"2026-09-21T18:45:00Z","v":23787,"vw":60.429052},{"c":60.62,"h":60.63,"l":60.48,"n":908,"o":60.49,"t":"2026-09-21T19:00:00Z","v":34413,"vw":60.533574},{"c":60.59,"h":60.66,"l":60.56,"n":1243,"o":60.61,"t":"2026-09-21T19:15:00Z","v":49781,"vw":60.610638},{"c":60.52,"h":60.61,"l":60.5001,"n":2037,"o":60.59,"t":"2026-09-21T19:30:00Z","v":128783,"vw":60.575507},{"c":60.45,"h":60.5799,"l":60.39,"n":3709,"o":60.52,"t":"2026-09-21T19:45:00Z","v":233846,"vw":60.510485},{"c":60.44,"h":60.44,"l":60.44,"n":45,"o":60.44,"t":"2026-09-21T20:00:00Z","v":283458,"vw":60.44},{"c":60.44,"h":60.44,"l":60.44,"n":2,"o":60.44,"t":"2026-09-21T20:30:00Z","v":5051,"vw":60.44},{"c":60.41,"h":60.73,"l":60.32,"n":155,"o":60.54,"t":"2026-09-22T13:30:00Z","v":9521,"vw":60.481662},{"c":60.385,"h":60.44,"l":60.25,"n":266,"o":60.38,"t":"2026-09-22T13:45:00Z","v":6913,"vw":60.371894},{"c":60.5125,"h":60.6,"l":60.38,"n":424,"o":60.38,"t":"2026-09-22T14:00:00Z","v":33548,"vw":60.497806},{"c":60.55,"h":60.6,"l":60.5,"n":330,"o":60.505,"t":"2026-09-22T14:15:00Z","v":9119,"vw":60.547899},{"c":60.55,"h":60.64,"l":60.445,"n":454,"o":60.53,"t":"2026-09-22T14:30:00Z","v":16015,"vw":60.547295},{"c":60.57,"h":60.57,"l":60.46,"n":369,"o":60.5,"t":"2026-09-22T14:45:00Z","v":12446,"vw":60.504396},{"c":60.57,"h":60.67,"l":60.52,"n":501,"o":60.59,"t":"2026-09-22T15:00:00Z","v":53725,"vw":60.632539},{"c":60.57,"h":60.595,"l":60.485,"n":397,"o":60.57,"t":"2026-09-22T15:15:00Z","v":18276,"vw":60.560736},{"c":60.53,"h":60.565,"l":60.485,"n":408,"o":60.56,"t":"2026-09-22T15:30:00Z","v":12114,"vw":60.520499},{"c":60.4537,"h":60.57,"l":60.43,"n":368,"o":60.515,"t":"2026-09-22T15:45:00Z","v":16897,"vw":60.537303},{"c":60.53,"h":60.555,"l":60.45,"n":429,"o":60.48,"t":"2026-09-22T16:00:00Z","v":14042,"vw":60.503664},{"c":60.58,"h":60.58,"l":60.47,"n":388,"o":60.54,"t":"2026-09-22T16:15:00Z","v":10526,"vw":60.52027},{"c":60.625,"h":60.65,"l":60.56,"n":461,"o":60.59,"t":"2026-09-22T16:30:00Z","v":16245,"vw":60.601953},{"c":60.66,"h":60.69,"l":60.57,"n":729,"o":60.62,"t":"2026-09-22T16:45:00Z","v":55300,"vw":60.629977},{"c":60.58,"h":60.67,"l":60.54,"n":517,"o":60.67,"t":"2026-09-22T17:00:00Z","v":21085,"vw":60.592508},{"c":60.5,"h":60.585,"l":60.495,"n":360,"o":60.58,"t":"2026-09-22T17:15:00Z","v":12315,"vw":60.555396},{"c":60.39,"h":60.54,"l":60.375,"n":623,"o":60.51,"t":"2026-09-22T17:30:00Z","v":33181,"vw":60.454133},{"c":60.35,"h":60.41,"l":60.315,"n":734,"o":60.37,"t":"2026-09-22T17:45:00Z","v":32264,"vw":60.362733},{"c":60.45,"h":60.475,"l":60.33,"n":907,"o":60.33,"t":"2026-09-22T18:00:00Z","v":42509,"vw":60.409626},{"c":60.4,"h":60.47,"l":60.4,"n":838,"o":60.44,"t":"2026-09-22T18:15:00Z","v":30416,"vw":60.438743},{"c":60.35,"h":60.41,"l":60.315,"n":649,"o":60.37,"t":"2026-09-22T18:30:00Z","v":28169,"vw":60.366083},{"c":60.39,"h":60.39,"l":60.3,"n":683,"o":60.33,"t":"2026-09-22T18:45:00Z","v":28258,"vw":60.332478},{"c":60.29,"h":60.42,"l":60.23,"n":857,"o":60.39,"t":"2026-09-22T19:00:00Z","v":42166,"vw":60.309832},{"c":60.31,"h":60.31,"l":60.24,"n":1038,"o":60.28,"t":"2026-09-22T19:15:00Z","v":53962,"vw":60.270173},{"c":60.365,"h":60.42,"l":60.285,"n":2051,"o":60.31,"t":"2026-09-22T19:30:00Z","v":198023,"vw":60.370732},{"c":60.26,"h":60.545,"l":60.23,"n":5217,"o":60.38,"t":"2026-09-22T19:45:00Z","v":443829,"vw":60.370834},{"c":60.26,"h":60.26,"l":60.26,"n":41,"o":60.26,"t":"2026-09-22T20:00:00Z","v":471141,"vw":60.26},{"c":60.055,"h":60.39,"l":59.77,"n":394,"o":60.225,"t":"2026-09-23T13:30:00Z","v":28394,"vw":60.069864},{"c":59.9739,"h":60.2,"l":59.935,"n":370,"o":60.135,"t":"2026-09-23T13:45:00Z","v":19537,"vw":60.022666},{"c":60.26,"h":60.3,"l":59.92,"n":847,"o":59.9869,"t":"2026-09-23T14:00:00Z","v":57060,"vw":60.095484},{"c":60.095,"h":60.305,"l":60.04,"n":501,"o":60.22,"t":"2026-09-23T14:15:00Z","v":27646,"vw":60.188215},{"c":59.935,"h":60.135,"l":59.88,"n":530,"o":60.095,"t":"2026-09-23T14:30:00Z","v":28387,"vw":59.990619},{"c":59.91,"h":59.96,"l":59.84,"n":571,"o":59.935,"t":"2026-09-23T14:45:00Z","v":27940,"vw":59.901867},{"c":59.9,"h":59.975,"l":59.81,"n":612,"o":59.87,"t":"2026-09-23T15:00:00Z","v":24465,"vw":59.889939},{"c":59.79,"h":59.885,"l":59.76,"n":538,"o":59.885,"t":"2026-09-23T15:15:00Z","v":25591,"vw":59.81607},{"c":59.9,"h":59.92,"l":59.8,"n":622,"o":59.8,"t":"2026-09-23T15:30:00Z","v":30198,"vw":59.854233},{"c":59.94,"h":59.99,"l":59.855,"n":551,"o":59.905,"t":"2026-09-23T15:45:00Z","v":25382,"vw":59.919127},{"c":59.89,"h":59.99,"l":59.89,"n":414,"o":59.97,"t":"2026-09-23T16:00:00Z","v":17933,"vw":59.956875},{"c":59.875,"h":59.91,"l":59.82,"n":568,"o":59.88,"t":"2026-09-23T16:15:00Z","v":29178,"vw":59.865668},{"c":59.875,"h":59.95,"l":59.875,"n":622,"o":59.875,"t":"2026-09-23T16:30:00Z","v":26814,"vw":59.90487},{"c":59.86,"h":59.905,"l":59.81,"n":557,"o":59.89,"t":"2026-09-23T16:45:00Z","v":22727,"vw":59.850602},{"c":59.77,"h":59.89,"l":59.77,"n":624,"o":59.87,"t":"2026-09-23T17:00:00Z","v":32749,"vw":59.829673},{"c":59.77,"h":59.77,"l":59.72,"n":542,"o":59.765,"t":"2026-09-23T17:15:00Z","v":33479,"vw":59.743593},{"c":59.88,"h":59.895,"l":59.77,"n":516,"o":59.775,"t":"2026-09-23T17:30:00Z","v":25787,"vw":59.824037},{"c":59.92,"h":59.94,"l":59.835,"n":581,"o":59.895,"t":"2026-09-23T17:45:00Z","v":24652,"vw":59.884639},{"c":59.88,"h":59.95,"l":59.82,"n":600,"o":59.925,"t":"2026-09-23T18:00:00Z","v":28927,"vw":59.886885},{"c":59.82,"h":59.93,"l":59.82,"n":702,"o":59.88,"t":"2026-09-23T18:15:00Z","v":41710,"vw":59.871993},{"c":59.81,"h":59.84,"l":59.78,"n":612,"o":59.8,"t":"2026-09-23T18:30:00Z","v":30341,"vw":59.804078},{"c":59.77,"h":59.84,"l":59.77,"n":626,"o":59.81,"t":"2026-09-23T18:45:00Z","v":31802,"vw":59.805608},{"c":59.83,"h":59.86,"l":59.755,"n":780,"o":59.77,"t":"2026-09-23T19:00:00Z","v":46082,"vw":59.788775},{"c":59.745,"h":59.87,"l":59.71,"n":1067,"o":59.835,"t":"2026-09-23T19:15:00Z","v":62712,"vw":59.811531},{"c":59.82,"h":59.83,"l":59.71,"n":1828,"o":59.745,"t":"2026-09-23T19:30:00Z","v":112948,"vw":59.768718},{"c":59.64,"h":59.865,"l":59.54,"n":5163,"o":59.82,"t":"2026-09-23T19:45:00Z","v":305038,"vw":59.685533},{"c":59.68,"h":59.68,"l":59.68,"n":41,"o":59.68,"t":"2026-09-23T20:00:00Z","v":385030,"vw":59.68},{"c":59.78,"h":59.99,"l":59.59,"n":226,"o":59.86,"t":"2026-09-24T13:30:00Z","v":20216,"vw":59.799207},{"c":59.99,"h":60,"l":59.72,"n":621,"o":59.78,"t":"2026-09-24T13:45:00Z","v":36495,"vw":59.838719},{"c":59.88,"h":60.03,"l":59.8,"n":552,"o":59.98,"t":"2026-09-24T14:00:00Z","v":26687,"vw":59.88649},{"c":59.93,"h":60.03,"l":59.86,"n":627,"o":59.89,"t":"2026-09-24T14:15:00Z","v":41588,"vw":59.935294},{"c":59.905,"h":59.96,"l":59.81,"n":618,"o":59.92,"t":"2026-09-24T14:30:00Z","v":36031,"vw":59.895683},{"c":59.7,"h":59.88,"l":59.67,"n":645,"o":59.88,"t":"2026-09-24T14:45:00Z","v":40261,"vw":59.74713},{"c":59.77,"h":59.81,"l":59.68,"n":547,"o":59.7,"t":"2026-09-24T15:00:00Z","v":44323,"vw":59.728874},{"c":59.79,"h":59.79,"l":59.69,"n":656,"o":59.76,"t":"2026-09-24T15:15:00Z","v":65538,"vw":59.728654},{"c":59.75,"h":59.82,"l":59.74,"n":713,"o":59.785,"t":"2026-09-24T15:30:00Z","v":44327,"vw":59.777443},{"c":59.685,"h":59.765,"l":59.66,"n":655,"o":59.755,"t":"2026-09-24T15:45:00Z","v":33542,"vw":59.719056},{"c":59.675,"h":59.73,"l":59.66,"n":617,"o":59.7,"t":"2026-09-24T16:00:00Z","v":26296,"vw":59.697664},{"c":59.85,"h":59.94,"l":59.675,"n":981,"o":59.675,"t":"2026-09-24T16:15:00Z","v":69160,"vw":59.757794},{"c":59.8,"h":59.89,"l":59.77,"n":531,"o":59.85,"t":"2026-09-24T16:30:00Z","v":18393,"vw":59.820002},{"c":59.735,"h":59.79,"l":59.72,"n":441,"o":59.76,"t":"2026-09-24T16:45:00Z","v":17201,"vw":59.753267},{"c":59.7,"h":59.73,"l":59.61,"n":798,"o":59.73,"t":"2026-09-24T17:00:00Z","v":51488,"vw":59.674776},{"c":59.565,"h":59.71,"l":59.46,"n":693,"o":59.7,"t":"2026-09-24T17:15:00Z","v":35311,"vw":59.565192},{"c":59.53,"h":59.61,"l":59.51,"n":754,"o":59.565,"t":"2026-09-24T17:30:00Z","v":36339,"vw":59.566817},{"c":59.54,"h":59.57,"l":59.495,"n":649,"o":59.53,"t":"2026-09-24T17:45:00Z","v":32161,"vw":59.530533},{"c":59.41,"h":59.59,"l":59.405,"n":788,"o":59.54,"t":"2026-09-24T18:00:00Z","v":31370,"vw":59.502846},{"c":59.33,"h":59.44,"l":59.3,"n":938,"o":59.41,"t":"2026-09-24T18:15:00Z","v":52168,"vw":59.358291},{"c":59.51,"h":59.51,"l":59.275,"n":995,"o":59.34,"t":"2026-09-24T18:30:00Z","v":41917,"vw":59.41199},{"c":59.62,"h":59.63,"l":59.4577,"n":1239,"o":59.52,"t":"2026-09-24T18:45:00Z","v":70454,"vw":59.514847},{"c":59.67,"h":59.69,"l":59.59,"n":1141,"o":59.62,"t":"2026-09-24T19:00:00Z","v":56903,"vw":59.649357},{"c":59.6,"h":59.68,"l":59.56,"n":1538,"o":59.67,"t":"2026-09-24T19:15:00Z","v":96182,"vw":59.609637},{"c":59.73,"h":59.74,"l":59.581,"n":1752,"o":59.61,"t":"2026-09-24T19:30:00Z","v":89108,"vw":59.680071},{"c":59.56,"h":59.74,"l":59.51,"n":5486,"o":59.73,"t":"2026-09-24T19:45:00Z","v":369994,"vw":59.595926},{"c":59.55,"h":59.55,"l":59.55,"n":32,"o":59.55,"t":"2026-09-24T20:00:00Z","v":541852,"vw":59.55},{"c":58.81,"h":59.205,"l":58.7,"n":294,"o":59.05,"t":"2026-09-25T13:30:00Z","v":15785,"vw":58.978071},{"c":58.97,"h":59.05,"l":58.76,"n":378,"o":58.795,"t":"2026-09-25T13:45:00Z","v":30210,"vw":58.914451},{"c":58.895,"h":58.98,"l":58.78,"n":485,"o":58.98,"t":"2026-09-25T14:00:00Z","v":23367,"vw":58.823334},{"c":58.94,"h":58.98,"l":58.84,"n":450,"o":58.94,"t":"2026-09-25T14:15:00Z","v":26567,"vw":58.940961},{"c":58.92,"h":58.95,"l":58.875,"n":343,"o":58.94,"t":"2026-09-25T14:30:00Z","v":11547,"vw":58.920685},{"c":58.925,"h":59.02,"l":58.9,"n":557,"o":58.94,"t":"2026-09-25T14:45:00Z","v":52478,"vw":58.9721},{"c":58.96,"h":59.04,"l":58.86,"n":710,"o":58.925,"t":"2026-09-25T15:00:00Z","v":61980,"vw":58.961981},{"c":58.93,"h":59.03,"l":58.9016,"n":455,"o":58.98,"t":"2026-09-25T15:15:00Z","v":24318,"vw":58.963556},{"c":58.86,"h":59.08,"l":58.8232,"n":783,"o":58.95,"t":"2026-09-25T15:30:00Z","v":42866,"vw":58.980246},{"c":58.9,"h":58.9,"l":58.765,"n":583,"o":58.83,"t":"2026-09-25T15:45:00Z","v":22941,"vw":58.81579},{"c":59.1,"h":59.155,"l":58.92,"n":642,"o":58.92,"t":"2026-09-25T16:00:00Z","v":26697,"vw":59.00689},{"c":59.02,"h":59.08,"l":58.925,"n":678,"o":59.08,"t":"2026-09-25T16:15:00Z","v":28742,"vw":59.003237},{"c":59.11,"h":59.145,"l":59.07,"n":600,"o":59.08,"t":"2026-09-25T16:30:00Z","v":21100,"vw":59.118425},{"c":58.98,"h":59.14,"l":58.98,"n":521,"o":59.11,"t":"2026-09-25T16:45:00Z","v":21676,"vw":59.076876},{"c":59.09,"h":59.125,"l":58.98,"n":741,"o":58.985,"t":"2026-09-25T17:00:00Z","v":40371,"vw":59.057429},{"c":59.05,"h":59.09,"l":59.02,"n":1167,"o":59.08,"t":"2026-09-25T17:15:00Z","v":39589,"vw":59.049894},{"c":59.07,"h":59.1,"l":59,"n":1175,"o":59.05,"t":"2026-09-25T17:30:00Z","v":29584,"vw":59.043248},{"c":59.03,"h":59.11,"l":59.025,"n":1057,"o":59.07,"t":"2026-09-25T17:45:00Z","v":41814,"vw":59.070926},{"c":59,"h":59.075,"l":58.995,"n":918,"o":59.04,"t":"2026-09-25T18:00:00Z","v":42254,"vw":59.014536},{"c":58.96,"h":59.015,"l":58.9416,"n":1069,"o":58.99,"t":"2026-09-25T18:15:00Z","v":45126,"vw":58.991532},{"c":59,"h":59.11,"l":58.96,"n":1964,"o":58.96,"t":"2026-09-25T18:30:00Z","v":125448,"vw":59.059426},{"c":59.07,"h":59.1,"l":59.005,"n":1072,"o":59.005,"t":"2026-09-25T18:45:00Z","v":49314,"vw":59.061677},{"c":59.025,"h":59.1,"l":59,"n":1339,"o":59.07,"t":"2026-09-25T19:00:00Z","v":82957,"vw":59.041906},{"c":59.05,"h":59.07,"l":58.995,"n":1296,"o":59.05,"t":"2026-09-25T19:15:00Z","v":96047,"vw":59.030625},{"c":59.15,"h":59.18,"l":59.02,"n":1426,"o":59.055,"t":"2026-09-25T19:30:00Z","v":82128,"vw":59.119558},{"c":59.26,"h":59.4,"l":59.14,"n":5614,"o":59.15,"t":"2026-09-25T19:45:00Z","v":459791,"vw":59.278545},{"c":59.23,"h":59.23,"l":59.23,"n":40,"o":59.23,"t":"2026-09-25T20:00:00Z","v":362314,"vw":59.23},{"c":59.61,"h":59.61,"l":58.895,"n":487,"o":59.34,"t":"2026-09-28T13:30:00Z","v":30540,"vw":59.316749},{"c":59.395,"h":59.76,"l":59.38,"n":917,"o":59.62,"t":"2026-09-28T13:45:00Z","v":124116,"vw":59.621826},{"c":59.625,"h":59.6534,"l":59.325,"n":387,"o":59.3451,"t":"2026-09-28T14:00:00Z","v":18101,"vw":59.433723},{"c":59.46,"h":59.63,"l":59.2,"n":1324,"o":59.63,"t":"2026-09-28T14:15:00Z","v":124422,"vw":59.319315},{"c":59.37,"h":59.49,"l":59.36,"n":552,"o":59.43,"t":"2026-09-28T14:30:00Z","v":28205,"vw":59.427574},{"c":59.22,"h":59.38,"l":59.22,"n":662,"o":59.365,"t":"2026-09-28T14:45:00Z","v":36303,"vw":59.318059},{"c":59.15,"h":59.2,"l":59.11,"n":747,"o":59.2,"t":"2026-09-28T15:00:00Z","v":40159,"vw":59.153983},{"c":59.095,"h":59.235,"l":59.035,"n":905,"o":59.145,"t":"2026-09-28T15:15:00Z","v":65582,"vw":59.13558},{"c":59.165,"h":59.21,"l":59.11,"n":796,"o":59.11,"t":"2026-09-28T15:30:00Z","v":54511,"vw":59.149681},{"c":59.01,"h":59.165,"l":59.01,"n":774,"o":59.16,"t":"2026-09-28T15:45:00Z","v":66141,"vw":59.103924},{"c":59.045,"h":59.14,"l":58.995,"n":601,"o":59.01,"t":"2026-09-28T16:00:00Z","v":24731,"vw":59.066851},{"c":59.18,"h":59.24,"l":59.03,"n":835,"o":59.045,"t":"2026-09-28T16:15:00Z","v":40133,"vw":59.112354},{"c":59.18,"h":59.24,"l":59.13,"n":857,"o":59.18,"t":"2026-09-28T16:30:00Z","v":39871,"vw":59.171902},{"c":59.09,"h":59.195,"l":59.09,"n":573,"o":59.195,"t":"2026-09-28T16:45:00Z","v":20934,"vw":59.151568},{"c":59.01,"h":59.12,"l":58.955,"n":974,"o":59.07,"t":"2026-09-28T17:00:00Z","v":43455,"vw":59.011932},{"c":59.065,"h":59.09,"l":58.965,"n":704,"o":59,"t":"2026-09-28T17:15:00Z","v":29806,"vw":59.010904},{"c":59.04,"h":59.08,"l":58.995,"n":1008,"o":59.07,"t":"2026-09-28T17:30:00Z","v":51537,"vw":59.028963},{"c":59.11,"h":59.14,"l":59.035,"n":993,"o":59.05,"t":"2026-09-28T17:45:00Z","v":39380,"vw":59.094269},{"c":59.12,"h":59.15,"l":59.065,"n":1170,"o":59.12,"t":"2026-09-28T18:00:00Z","v":51986,"vw":59.096175},{"c":59.15,"h":59.15,"l":59.07,"n":1100,"o":59.115,"t":"2026-09-28T18:15:00Z","v":48720,"vw":59.108594},{"c":59.21,"h":59.21,"l":59.11,"n":865,"o":59.14,"t":"2026-09-28T18:30:00Z","v":42164,"vw":59.146257},{"c":59.23,"h":59.295,"l":59.2,"n":1034,"o":59.2,"t":"2026-09-28T18:45:00Z","v":60138,"vw":59.232346},{"c":59.03,"h":59.265,"l":59.03,"n":998,"o":59.23,"t":"2026-09-28T19:00:00Z","v":47417,"vw":59.155373},{"c":59.21,"h":59.21,"l":59.01,"n":1172,"o":59.03,"t":"2026-09-28T19:15:00Z","v":59026,"vw":59.118837},{"c":59.28,"h":59.29,"l":59.16,"n":1637,"o":59.21,"t":"2026-09-28T19:30:00Z","v":84795,"vw":59.246086},{"c":59.08,"h":59.315,"l":59.02,"n":4627,"o":59.28,"t":"2026-09-28T19:45:00Z","v":400656,"vw":59.117101},{"c":59.08,"h":59.08,"l":59.08,"n":32,"o":59.08,"t":"2026-09-28T20:00:00Z","v":331546,"vw":59.08},{"c":59.52,"h":59.67,"l":58.675,"n":391,"o":58.72,"t":"2026-09-29T13:30:00Z","v":49594,"vw":58.845156},{"c":59.24,"h":59.58,"l":59.24,"n":304,"o":59.52,"t":"2026-09-29T13:45:00Z","v":26688,"vw":59.335091},{"c":59.37,"h":59.4,"l":59.25,"n":465,"o":59.29,"t":"2026-09-29T14:00:00Z","v":19742,"vw":59.323036},{"c":59.265,"h":59.39,"l":59.18,"n":458,"o":59.39,"t":"2026-09-29T14:15:00Z","v":20198,"vw":59.265944},{"c":59.35,"h":59.35,"l":59.22,"n":569,"o":59.28,"t":"2026-09-29T14:30:00Z","v":26674,"vw":59.268933},{"c":59.205,"h":59.4,"l":59.18,"n":812,"o":59.35,"t":"2026-09-29T14:45:00Z","v":43615,"vw":59.245236},{"c":59.02,"h":59.22,"l":59.015,"n":740,"o":59.19,"t":"2026-09-29T15:00:00Z","v":37478,"vw":59.082064},{"c":58.915,"h":59.02,"l":58.89,"n":590,"o":59,"t":"2026-09-29T15:15:00Z","v":25758,"vw":58.957176},{"c":58.795,"h":58.94,"l":58.755,"n":682,"o":58.93,"t":"2026-09-29T15:30:00Z","v":36935,"vw":58.888334},{"c":58.8,"h":58.85,"l":58.74,"n":484,"o":58.8,"t":"2026-09-29T15:45:00Z","v":21037,"vw":58.795515},{"c":58.79,"h":58.83,"l":58.76,"n":546,"o":58.8,"t":"2026-09-29T16:00:00Z","v":17620,"vw":58.792943},{"c":58.64,"h":58.81,"l":58.64,"n":615,"o":58.79,"t":"2026-09-29T16:15:00Z","v":27564,"vw":58.7484},{"c":58.465,"h":58.675,"l":58.46,"n":740,"o":58.64,"t":"2026-09-29T16:30:00Z","v":37272,"vw":58.540313},{"c":58.54,"h":58.54,"l":58.44,"n":813,"o":58.48,"t":"2026-09-29T16:45:00Z","v":41500,"vw":58.497827},{"c":58.61,"h":58.64,"l":58.55,"n":711,"o":58.55,"t":"2026-09-29T17:00:00Z","v":33086,"vw":58.607708},{"c":58.625,"h":58.63,"l":58.54,"n":575,"o":58.6,"t":"2026-09-29T17:15:00Z","v":24970,"vw":58.577433},{"c":58.61,"h":58.65,"l":58.57,"n":749,"o":58.625,"t":"2026-09-29T17:30:00Z","v":34954,"vw":58.614907},{"c":58.6,"h":58.7,"l":58.54,"n":665,"o":58.595,"t":"2026-09-29T17:45:00Z","v":32064,"vw":58.596048},{"c":58.39,"h":58.62,"l":58.38,"n":828,"o":58.615,"t":"2026-09-29T18:00:00Z","v":37558,"vw":58.471349},{"c":58.585,"h":58.61,"l":58.39,"n":952,"o":58.39,"t":"2026-09-29T18:15:00Z","v":56757,"vw":58.512746},{"c":58.575,"h":58.62,"l":58.47,"n":1011,"o":58.61,"t":"2026-09-29T18:30:00Z","v":51265,"vw":58.54993},{"c":58.53,"h":58.63,"l":58.46,"n":1037,"o":58.575,"t":"2026-09-29T18:45:00Z","v":82786,"vw":58.548553},{"c":58.53,"h":58.605,"l":58.475,"n":992,"o":58.54,"t":"2026-09-29T19:00:00Z","v":54407,"vw":58.529657},{"c":58.7,"h":58.71,"l":58.495,"n":1362,"o":58.53,"t":"2026-09-29T19:15:00Z","v":80561,"vw":58.593396},{"c":58.825,"h":58.825,"l":58.63,"n":1504,"o":58.7,"t":"2026-09-29T19:30:00Z","v":89241,"vw":58.718758},{"c":58.71,"h":58.82,"l":58.71,"n":4512,"o":58.82,"t":"2026-09-29T19:45:00Z","v":312162,"vw":58.756394},{"c":58.71,"h":58.71,"l":58.71,"n":50,"o":58.71,"t":"2026-09-29T20:00:00Z","v":422208,"vw":58.71},{"c":58.47,"h":59.035,"l":58.35,"n":358,"o":58.85,"t":"2026-09-30T13:30:00Z","v":20523,"vw":58.636954},{"c":58.53,"h":58.67,"l":58.475,"n":216,"o":58.475,"t":"2026-09-30T13:45:00Z","v":9928,"vw":58.598543},{"c":58.5061,"h":58.57,"l":58.405,"n":610,"o":58.55,"t":"2026-09-30T14:00:00Z","v":58009,"vw":58.505284},{"c":58.5,"h":58.575,"l":58.47,"n":359,"o":58.475,"t":"2026-09-30T14:15:00Z","v":22045,"vw":58.531912},{"c":58.535,"h":58.57,"l":58.46,"n":337,"o":58.49,"t":"2026-09-30T14:30:00Z","v":16938,"vw":58.511302},{"c":58.66,"h":58.7,"l":58.535,"n":358,"o":58.535,"t":"2026-09-30T14:45:00Z","v":25815,"vw":58.600902},{"c":58.615,"h":58.665,"l":58.545,"n":416,"o":58.65,"t":"2026-09-30T15:00:00Z","v":15210,"vw":58.611149},{"c":58.68,"h":58.69,"l":58.6,"n":266,"o":58.6,"t":"2026-09-30T15:15:00Z","v":12956,"vw":58.656345},{"c":58.64,"h":58.71,"l":58.64,"n":415,"o":58.685,"t":"2026-09-30T15:30:00Z","v":15672,"vw":58.678822},{"c":58.63,"h":58.64,"l":58.59,"n":381,"o":58.63,"t":"2026-09-30T15:45:00Z","v":13474,"vw":58.61877},{"c":58.705,"h":58.75,"l":58.63,"n":486,"o":58.63,"t":"2026-09-30T16:00:00Z","v":21973,"vw":58.708405},{"c":58.705,"h":58.73,"l":58.67,"n":357,"o":58.69,"t":"2026-09-30T16:15:00Z","v":14994,"vw":58.699461},{"c":58.755,"h":58.78,"l":58.715,"n":370,"o":58.715,"t":"2026-09-30T16:30:00Z","v":14059,"vw":58.747337},{"c":58.77,"h":58.78,"l":58.7,"n":350,"o":58.755,"t":"2026-09-30T16:45:00Z","v":14415,"vw":58.747058},{"c":58.71,"h":58.84,"l":58.71,"n":384,"o":58.77,"t":"2026-09-30T17:00:00Z","v":16426,"vw":58.772072},{"c":58.76,"h":58.76,"l":58.675,"n":258,"o":58.7,"t":"2026-09-30T17:15:00Z","v":10375,"vw":58.720699},{"c":58.61,"h":58.77,"l":58.61,"n":395,"o":58.77,"t":"2026-09-30T17:30:00Z","v":18218,"vw":58.665293},{"c":58.575,"h":58.6101,"l":58.53,"n":441,"o":58.6101,"t":"2026-09-30T17:45:00Z","v":21732,"vw":58.563464},{"c":58.58,"h":58.665,"l":58.58,"n":532,"o":58.58,"t":"2026-09-30T18:00:00Z","v":23735,"vw":58.620875},{"c":58.58,"h":58.61,"l":58.56,"n":503,"o":58.6,"t":"2026-09-30T18:15:00Z","v":23043,"vw":58.590367},{"c":58.57,"h":58.59,"l":58.55,"n":515,"o":58.58,"t":"2026-09-30T18:30:00Z","v":25803,"vw":58.572532},{"c":58.61,"h":58.615,"l":58.54,"n":531,"o":58.565,"t":"2026-09-30T18:45:00Z","v":23480,"vw":58.571598},{"c":58.57,"h":58.67,"l":58.52,"n":871,"o":58.615,"t":"2026-09-30T19:00:00Z","v":48560,"vw":58.592363},{"c":58.59,"h":58.64,"l":58.58,"n":879,"o":58.58,"t":"2026-09-30T19:15:00Z","v":46789,"vw":58.612418},{"c":58.54,"h":58.61,"l":58.51,"n":1397,"o":58.59,"t":"2026-09-30T19:30:00Z","v":83664,"vw":58.567617},{"c":58.35,"h":58.6,"l":58.32,"n":4307,"o":58.535,"t":"2026-09-30T19:45:00Z","v":327403,"vw":58.458994},{"c":58.33,"h":58.37,"l":58.33,"n":29,"o":58.37,"t":"2026-09-30T20:00:00Z","v":555635,"vw":58.33019},{"c":57.72,"h":58.68,"l":57.72,"n":330,"o":58.19,"t":"2026-10-01T13:30:00Z","v":20203,"vw":58.101977},{"c":57.71,"h":57.83,"l":57.61,"n":294,"o":57.745,"t":"2026-10-01T13:45:00Z","v":11825,"vw":57.713545},{"c":57.85,"h":57.915,"l":57.67,"n":412,"o":57.735,"t":"2026-10-01T14:00:00Z","v":13366,"vw":57.789641},{"c":57.55,"h":57.94,"l":57.55,"n":454,"o":57.89,"t":"2026-10-01T14:15:00Z","v":18375,"vw":57.757552},{"c":57.58,"h":57.7,"l":57.5,"n":440,"o":57.55,"t":"2026-10-01T14:30:00Z","v":14204,"vw":57.597328},{"c":57.645,"h":57.67,"l":57.46,"n":580,"o":57.62,"t":"2026-10-01T14:45:00Z","v":32858,"vw":57.55677},{"c":57.645,"h":57.755,"l":57.645,"n":512,"o":57.68,"t":"2026-10-01T15:00:00Z","v":15767,"vw":57.693673},{"c":57.505,"h":57.68,"l":57.455,"n":534,"o":57.61,"t":"2026-10-01T15:15:00Z","v":21402,"vw":57.565908},{"c":57.595,"h":57.77,"l":57.465,"n":526,"o":57.5,"t":"2026-10-01T15:30:00Z","v":16543,"vw":57.602934},{"c":57.6,"h":57.65,"l":57.555,"n":565,"o":57.61,"t":"2026-10-01T15:45:00Z","v":20404,"vw":57.593428},{"c":57.655,"h":57.66,"l":57.52,"n":446,"o":57.595,"t":"2026-10-01T16:00:00Z","v":15762,"vw":57.57011},{"c":57.845,"h":57.87,"l":57.63,"n":418,"o":57.67,"t":"2026-10-01T16:15:00Z","v":17180,"vw":57.762238},{"c":57.88,"h":57.895,"l":57.785,"n":462,"o":57.87,"t":"2026-10-01T16:30:00Z","v":18289,"vw":57.857408},{"c":57.75,"h":57.88,"l":57.7,"n":554,"o":57.88,"t":"2026-10-01T16:45:00Z","v":21710,"vw":57.793243},{"c":57.775,"h":57.82,"l":57.735,"n":465,"o":57.75,"t":"2026-10-01T17:00:00Z","v":18266,"vw":57.778583},{"c":57.775,"h":57.85,"l":57.765,"n":373,"o":57.78,"t":"2026-10-01T17:15:00Z","v":12761,"vw":57.815335},{"c":57.9,"h":57.9,"l":57.78,"n":515,"o":57.79,"t":"2026-10-01T17:30:00Z","v":21186,"vw":57.843415},{"c":57.8,"h":57.92,"l":57.755,"n":440,"o":57.89,"t":"2026-10-01T17:45:00Z","v":24590,"vw":57.827879},{"c":57.87,"h":57.87,"l":57.785,"n":494,"o":57.8,"t":"2026-10-01T18:00:00Z","v":17233,"vw":57.823515},{"c":57.72,"h":57.9,"l":57.6501,"n":737,"o":57.87,"t":"2026-10-01T18:15:00Z","v":35108,"vw":57.731222},{"c":57.675,"h":57.765,"l":57.655,"n":449,"o":57.75,"t":"2026-10-01T18:30:00Z","v":12707,"vw":57.698664},{"c":57.71,"h":57.745,"l":57.63,"n":817,"o":57.66,"t":"2026-10-01T18:45:00Z","v":37712,"vw":57.695041},{"c":57.82,"h":57.82,"l":57.71,"n":841,"o":57.71,"t":"2026-10-01T19:00:00Z","v":39165,"vw":57.760007},{"c":57.92,"h":57.92,"l":57.8,"n":953,"o":57.82,"t":"2026-10-01T19:15:00Z","v":50591,"vw":57.849547},{"c":57.775,"h":57.91,"l":57.74,"n":1445,"o":57.91,"t":"2026-10-01T19:30:00Z","v":71413,"vw":57.793073},{"c":57.63,"h":57.775,"l":57.63,"n":4215,"o":57.765,"t":"2026-10-01T19:45:00Z","v":286361,"vw":57.697453},{"c":57.62,"h":57.64,"l":57.62,"n":39,"o":57.64,"t":"2026-10-01T20:00:00Z","v":432699,"vw":57.620138},{"c":58.18,"h":58.21,"l":57.61,"n":289,"o":57.91,"t":"2026-10-02T13:30:00Z","v":19318,"vw":57.921754},{"c":57.67,"h":58.31,"l":57.651,"n":560,"o":58.26,"t":"2026-10-02T13:45:00Z","v":37353,"vw":57.941338},{"c":57.815,"h":57.95,"l":57.64,"n":727,"o":57.73,"t":"2026-10-02T14:00:00Z","v":38447,"vw":57.807565},{"c":57.96,"h":57.99,"l":57.79,"n":518,"o":57.8275,"t":"2026-10-02T14:15:00Z","v":20244,"vw":57.879371},{"c":58.11,"h":58.12,"l":57.95,"n":681,"o":57.955,"t":"2026-10-02T14:30:00Z","v":50984,"vw":57.994981},{"c":57.98,"h":58.25,"l":57.96,"n":662,"o":58.115,"t":"2026-10-02T14:45:00Z","v":31530,"vw":58.108298},{"c":57.94,"h":57.98,"l":57.875,"n":565,"o":57.98,"t":"2026-10-02T15:00:00Z","v":28141,"vw":57.910412},{"c":57.885,"h":57.96,"l":57.86,"n":457,"o":57.96,"t":"2026-10-02T15:15:00Z","v":16403,"vw":57.908455},{"c":57.88,"h":58.01,"l":57.84,"n":925,"o":57.9,"t":"2026-10-02T15:30:00Z","v":58695,"vw":57.906441},{"c":58.01,"h":58.08,"l":57.9,"n":989,"o":57.9,"t":"2026-10-02T15:45:00Z","v":49032,"vw":58.01291},{"c":58.06,"h":58.06,"l":57.92,"n":814,"o":58.015,"t":"2026-10-02T16:00:00Z","v":50224,"vw":57.972938},{"c":57.99,"h":58.06,"l":57.96,"n":746,"o":58.06,"t":"2026-10-02T16:15:00Z","v":45100,"vw":57.981784},{"c":58.08,"h":58.16,"l":57.98,"n":762,"o":57.995,"t":"2026-10-02T16:30:00Z","v":30453,"vw":58.067609},{"c":58.14,"h":58.14,"l":58.04,"n":546,"o":58.085,"t":"2026-10-02T16:45:00Z","v":45692,"vw":58.104202},{"c":58.125,"h":58.18,"l":58.11,"n":665,"o":58.15,"t":"2026-10-02T17:00:00Z","v":26635,"vw":58.139462},{"c":58.23,"h":58.23,"l":58.11,"n":1232,"o":58.129,"t":"2026-10-02T17:15:00Z","v":78583,"vw":58.149565},{"c":58.24,"h":58.25,"l":58.17,"n":1497,"o":58.23,"t":"2026-10-02T17:30:00Z","v":72922,"vw":58.207985},{"c":58.14,"h":58.23,"l":58.04,"n":1679,"o":58.23,"t":"2026-10-02T17:45:00Z","v":158741,"vw":58.145993},{"c":58.15,"h":58.2,"l":58.11,"n":866,"o":58.14,"t":"2026-10-02T18:00:00Z","v":87257,"vw":58.146617},{"c":58.22,"h":58.22,"l":58.12,"n":796,"o":58.17,"t":"2026-10-02T18:15:00Z","v":29423,"vw":58.161825},{"c":58.17,"h":58.23,"l":58.11,"n":821,"o":58.22,"t":"2026-10-02T18:30:00Z","v":41339,"vw":58.151366},{"c":58.175,"h":58.23,"l":58.12,"n":964,"o":58.17,"t":"2026-10-02T18:45:00Z","v":51779,"vw":58.17368},{"c":58.22,"h":58.25,"l":58.175,"n":1192,"o":58.18,"t":"2026-10-02T19:00:00Z","v":91084,"vw":58.207629},{"c":58.28,"h":58.3485,"l":58.16,"n":1980,"o":58.23,"t":"2026-10-02T19:15:00Z","v":191572,"vw":58.257224},{"c":58.29,"h":58.365,"l":58.23,"n":1880,"o":58.29,"t":"2026-10-02T19:30:00Z","v":117355,"vw":58.303023},{"c":58.24,"h":58.43,"l":58.19,"n":4725,"o":58.3,"t":"2026-10-02T19:45:00Z","v":320119,"vw":58.294829},{"c":58.25,"h":58.25,"l":58.25,"n":55,"o":58.25,"t":"2026-10-02T20:00:00Z","v":459226,"vw":58.25},{"c":57.91,"h":58.22,"l":57.86,"n":171,"o":58.22,"t":"2026-10-05T13:30:00Z","v":13076,"vw":58.030932},{"c":57.825,"h":57.96,"l":57.74,"n":316,"o":57.95,"t":"2026-10-05T13:45:00Z","v":13120,"vw":57.877797},{"c":58.25,"h":58.25,"l":57.79,"n":485,"o":57.79,"t":"2026-10-05T14:00:00Z","v":28117,"vw":57.999005},{"c":58.53,"h":58.53,"l":58.25,"n":463,"o":58.25,"t":"2026-10-05T14:15:00Z","v":21333,"vw":58.359188},{"c":58.43,"h":58.48,"l":58.35,"n":534,"o":58.42,"t":"2026-10-05T14:30:00Z","v":19234,"vw":58.412032},{"c":58.28,"h":58.44,"l":58.22,"n":775,"o":58.435,"t":"2026-10-05T14:45:00Z","v":29910,"vw":58.361714},{"c":58.21,"h":58.3,"l":58.195,"n":509,"o":58.2975,"t":"2026-10-05T15:00:00Z","v":26684,"vw":58.242016},{"c":58.3,"h":58.3,"l":58.16,"n":549,"o":58.21,"t":"2026-10-05T15:15:00Z","v":19337,"vw":58.233878},{"c":58.45,"h":58.45,"l":58.28,"n":489,"o":58.28,"t":"2026-10-05T15:30:00Z","v":19700,"vw":58.369726},{"c":58.35,"h":58.45,"l":58.325,"n":578,"o":58.42,"t":"2026-10-05T15:45:00Z","v":24479,"vw":58.392861},{"c":58.47,"h":58.47,"l":58.32,"n":473,"o":58.34,"t":"2026-10-05T16:00:00Z","v":21615,"vw":58.379938},{"c":58.4,"h":58.47,"l":58.335,"n":462,"o":58.45,"t":"2026-10-05T16:15:00Z","v":24211,"vw":58.410348},{"c":58.425,"h":58.445,"l":58.285,"n":502,"o":58.4,"t":"2026-10-05T16:30:00Z","v":31781,"vw":58.341567},{"c":58.46,"h":58.52,"l":58.415,"n":464,"o":58.46,"t":"2026-10-05T16:45:00Z","v":20129,"vw":58.453151},{"c":58.34,"h":58.455,"l":58.325,"n":575,"o":58.455,"t":"2026-10-05T17:00:00Z","v":35024,"vw":58.385061},{"c":58.36,"h":58.38,"l":58.3,"n":593,"o":58.35,"t":"2026-10-05T17:15:00Z","v":39475,"vw":58.338852},{"c":58.48,"h":58.4807,"l":58.27,"n":752,"o":58.37,"t":"2026-10-05T17:30:00Z","v":75094,"vw":58.340804},{"c":58.68,"h":58.68,"l":58.48,"n":737,"o":58.49,"t":"2026-10-05T17:45:00Z","v":33653,"vw":58.577284},{"c":58.51,"h":58.7,"l":58.42,"n":1165,"o":58.7,"t":"2026-10-05T18:00:00Z","v":141149,"vw":58.590963},{"c":58.58,"h":58.59,"l":58.445,"n":620,"o":58.49,"t":"2026-10-05T18:15:00Z","v":28067,"vw":58.503954},{"c":58.485,"h":58.58,"l":58.48,"n":765,"o":58.58,"t":"2026-10-05T18:30:00Z","v":62094,"vw":58.529099},{"c":58.5,"h":58.54,"l":58.45,"n":580,"o":58.48,"t":"2026-10-05T18:45:00Z","v":24863,"vw":58.499871},{"c":58.525,"h":58.54,"l":58.42,"n":716,"o":58.505,"t":"2026-10-05T19:00:00Z","v":34382,"vw":58.478933},{"c":58.615,"h":58.62,"l":58.5,"n":1336,"o":58.525,"t":"2026-10-05T19:15:00Z","v":91581,"vw":58.566224},{"c":58.695,"h":58.76,"l":58.56,"n":1789,"o":58.62,"t":"2026-10-05T19:30:00Z","v":150531,"vw":58.679927},{"c":58.49,"h":58.69,"l":58.45,"n":4328,"o":58.69,"t":"2026-10-05T19:45:00Z","v":282965,"vw":58.526615},{"c":58.49,"h":58.49,"l":58.49,"n":42,"o":58.49,"t":"2026-10-05T20:00:00Z","v":761069,"vw":58.49},{"c":58.72,"h":58.75,"l":58.42,"n":239,"o":58.42,"t":"2026-10-06T13:30:00Z","v":14487,"vw":58.579151},{"c":58.77,"h":58.845,"l":58.64,"n":218,"o":58.71,"t":"2026-10-06T13:45:00Z","v":9821,"vw":58.72733},{"c":58.87,"h":58.985,"l":58.78,"n":386,"o":58.78,"t":"2026-10-06T14:00:00Z","v":13768,"vw":58.862727},{"c":58.84,"h":58.95,"l":58.81,"n":368,"o":58.84,"t":"2026-10-06T14:15:00Z","v":13072,"vw":58.868052},{"c":58.92,"h":58.945,"l":58.795,"n":300,"o":58.87,"t":"2026-10-06T14:30:00Z","v":19644,"vw":58.849292},{"c":59.03,"h":59.15,"l":58.92,"n":323,"o":58.92,"t":"2026-10-06T14:45:00Z","v":15017,"vw":59.083963},{"c":59.08,"h":59.1499,"l":58.99,"n":409,"o":59.05,"t":"2026-10-06T15:00:00Z","v":19616,"vw":59.035525},{"c":59.23,"h":59.26,"l":59.04,"n":470,"o":59.08,"t":"2026-10-06T15:15:00Z","v":19919,"vw":59.180661},{"c":59.26,"h":59.28,"l":59.16,"n":390,"o":59.21,"t":"2026-10-06T15:30:00Z","v":14644,"vw":59.225449},{"c":59.06,"h":59.28,"l":59.06,"n":315,"o":59.255,"t":"2026-10-06T15:45:00Z","v":12490,"vw":59.169624},{"c":59.06,"h":59.09,"l":59.01,"n":342,"o":59.07,"t":"2026-10-06T16:00:00Z","v":11971,"vw":59.047251},{"c":59.05,"h":59.09,"l":58.995,"n":515,"o":59.055,"t":"2026-10-06T16:15:00Z","v":22414,"vw":59.04142},{"c":58.87,"h":59.0401,"l":58.87,"n":597,"o":59.0401,"t":"2026-10-06T16:30:00Z","v":62533,"vw":58.972089},{"c":58.83,"h":58.9,"l":58.83,"n":403,"o":58.8601,"t":"2026-10-06T16:45:00Z","v":15952,"vw":58.869734},{"c":58.69,"h":58.83,"l":58.69,"n":399,"o":58.82,"t":"2026-10-06T17:00:00Z","v":16579,"vw":58.80877},{"c":58.5,"h":58.71,"l":58.4652,"n":1073,"o":58.7,"t":"2026-10-06T17:15:00Z","v":86407,"vw":58.540175},{"c":58.6,"h":58.62,"l":58.46,"n":766,"o":58.49,"t":"2026-10-06T17:30:00Z","v":60655,"vw":58.550267},{"c":58.61,"h":58.64,"l":58.565,"n":726,"o":58.595,"t":"2026-10-06T17:45:00Z","v":67524,"vw":58.599724},{"c":58.605,"h":58.63,"l":58.585,"n":652,"o":58.61,"t":"2026-10-06T18:00:00Z","v":54559,"vw":58.600429},{"c":58.4542,"h":58.6,"l":58.4542,"n":643,"o":58.6,"t":"2026-10-06T18:15:00Z","v":72178,"vw":58.523062},{"c":58.49,"h":58.49,"l":58.36,"n":738,"o":58.465,"t":"2026-10-06T18:30:00Z","v":79127,"vw":58.428241},{"c":58.51,"h":58.535,"l":58.355,"n":880,"o":58.47,"t":"2026-10-06T18:45:00Z","v":97890,"vw":58.446556},{"c":58.51,"h":58.53,"l":58.43,"n":874,"o":58.5,"t":"2026-10-06T19:00:00Z","v":73960,"vw":58.45522},{"c":58.485,"h":58.57,"l":58.48,"n":1057,"o":58.53,"t":"2026-10-06T19:15:00Z","v":77918,"vw":58.532079},{"c":58.63,"h":58.64,"l":58.485,"n":1456,"o":58.485,"t":"2026-10-06T19:30:00Z","v":72189,"vw":58.559021},{"c":58.74,"h":58.78,"l":58.56,"n":4565,"o":58.63,"t":"2026-10-06T19:45:00Z","v":305119,"vw":58.664607},{"c":58.74,"h":58.74,"l":58.74,"n":40,"o":58.74,"t":"2026-10-06T20:00:00Z","v":654876,"vw":58.74},{"c":58.66,"h":59.13,"l":58.55,"n":331,"o":58.88,"t":"2026-10-07T13:30:00Z","v":22293,"vw":58.769599},{"c":58.33,"h":58.655,"l":58.28,"n":368,"o":58.64,"t":"2026-10-07T13:45:00Z","v":19483,"vw":58.439023},{"c":58.34,"h":58.56,"l":58.31,"n":816,"o":58.32,"t":"2026-10-07T14:00:00Z","v":57611,"vw":58.447545},{"c":58.33,"h":58.405,"l":58.265,"n":651,"o":58.4,"t":"2026-10-07T14:15:00Z","v":51451,"vw":58.3497},{"c":58.38,"h":58.435,"l":58.32,"n":525,"o":58.34,"t":"2026-10-07T14:30:00Z","v":36932,"vw":58.395368},{"c":58.55,"h":58.56,"l":58.39,"n":252,"o":58.39,"t":"2026-10-07T14:45:00Z","v":7186,"vw":58.467866},{"c":58.495,"h":58.57,"l":58.455,"n":847,"o":58.55,"t":"2026-10-07T15:00:00Z","v":49288,"vw":58.495211},{"c":58.425,"h":58.45,"l":58.36,"n":381,"o":58.42,"t":"2026-10-07T15:15:00Z","v":11657,"vw":58.416043},{"c":58.41,"h":58.4823,"l":58.39,"n":601,"o":58.45,"t":"2026-10-07T15:30:00Z","v":44208,"vw":58.437133},{"c":58.41,"h":58.43,"l":58.375,"n":331,"o":58.415,"t":"2026-10-07T15:45:00Z","v":11431,"vw":58.400474},{"c":58.42,"h":58.44,"l":58.381389,"n":262,"o":58.425,"t":"2026-10-07T16:00:00Z","v":9870,"vw":58.409699},{"c":58.49,"h":58.5,"l":58.42,"n":442,"o":58.445,"t":"2026-10-07T16:15:00Z","v":23088,"vw":58.458647},{"c":58.41,"h":58.49,"l":58.41,"n":629,"o":58.49,"t":"2026-10-07T16:30:00Z","v":67694,"vw":58.452169},{"c":58.46,"h":58.48,"l":58.41,"n":454,"o":58.41,"t":"2026-10-07T16:45:00Z","v":22616,"vw":58.445963},{"c":58.42,"h":58.55,"l":58.42,"n":415,"o":58.47,"t":"2026-10-07T17:00:00Z","v":19421,"vw":58.476074},{"c":58.35,"h":58.435,"l":58.35,"n":455,"o":58.415,"t":"2026-10-07T17:15:00Z","v":25885,"vw":58.399583},{"c":58.255,"h":58.36,"l":58.2,"n":458,"o":58.35,"t":"2026-10-07T17:30:00Z","v":24095,"vw":58.271239},{"c":58.32,"h":58.36,"l":58.255,"n":490,"o":58.255,"t":"2026-10-07T17:45:00Z","v":28003,"vw":58.310938},{"c":58.115,"h":58.32,"l":58.11,"n":566,"o":58.32,"t":"2026-10-07T18:00:00Z","v":25815,"vw":58.224467},{"c":58.26,"h":58.27,"l":58.08,"n":790,"o":58.1,"t":"2026-10-07T18:15:00Z","v":37577,"vw":58.186711},{"c":58.275,"h":58.285,"l":58.22,"n":755,"o":58.26,"t":"2026-10-07T18:30:00Z","v":51808,"vw":58.248652},{"c":58.285,"h":58.3,"l":58.25,"n":537,"o":58.28,"t":"2026-10-07T18:45:00Z","v":20692,"vw":58.273101},{"c":58.245,"h":58.2999,"l":58.2101,"n":712,"o":58.29,"t":"2026-10-07T19:00:00Z","v":28971,"vw":58.250005},{"c":58.2,"h":58.27,"l":58.185,"n":890,"o":58.24,"t":"2026-10-07T19:15:00Z","v":32883,"vw":58.237096},{"c":58.17,"h":58.255,"l":58.15,"n":1412,"o":58.21,"t":"2026-10-07T19:30:00Z","v":70711,"vw":58.196035},{"c":57.98,"h":58.16,"l":57.96,"n":3145,"o":58.16,"t":"2026-10-07T19:45:00Z","v":224974,"vw":58.039144},{"c":57.98,"h":57.98,"l":57.98,"n":43,"o":57.98,"t":"2026-10-07T20:00:00Z","v":341943,"vw":57.98},{"c":58.6092,"h":58.6092,"l":58.6092,"n":1,"o":58.6092,"t":"2026-10-07T22:00:00Z","v":100,"vw":58.6092},{"c":58.6092,"h":58.6092,"l":58.6092,"n":1,"o":58.6092,"t":"2026-10-07T22:15:00Z","v":100,"vw":58.6092},{"c":57.85,"h":57.85,"l":57.85,"n":12,"o":57.85,"t":"2026-10-08T10:15:00Z","v":773,"vw":57.85},{"c":57.85,"h":57.85,"l":57.85,"n":1,"o":57.85,"t":"2026-10-08T11:00:00Z","v":500,"vw":57.85},{"c":58.1042,"h":58.4,"l":57.51,"n":726,"o":58.07,"t":"2026-10-08T13:30:00Z","v":101464,"vw":58.158002},{"c":58.0912,"h":58.195,"l":58,"n":344,"o":58.08,"t":"2026-10-08T13:45:00Z","v":17737,"vw":58.104364},{"c":57.71,"h":58.15,"l":57.71,"n":1131,"o":58.15,"t":"2026-10-08T14:00:00Z","v":107388,"vw":58.047491},{"c":57.795,"h":57.89,"l":57.7201,"n":414,"o":57.7201,"t":"2026-10-08T14:15:00Z","v":31029,"vw":57.832916},{"c":57.82,"h":57.865,"l":57.77,"n":159,"o":57.795,"t":"2026-10-08T14:30:00Z","v":4232,"vw":57.798515},{"c":57.835,"h":57.87,"l":57.815,"n":391,"o":57.84,"t":"2026-10-08T14:45:00Z","v":23975,"vw":57.829179},{"c":57.79,"h":57.86,"l":57.785,"n":302,"o":57.835,"t":"2026-10-08T15:00:00Z","v":10541,"vw":57.829681},{"c":57.79,"h":57.8,"l":57.695,"n":531,"o":57.77,"t":"2026-10-08T15:15:00Z","v":18159,"vw":57.739548},{"c":57.935,"h":57.935,"l":57.77,"n":199,"o":57.785,"t":"2026-10-08T15:30:00Z","v":5142,"vw":57.814006},{"c":57.82,"h":57.92,"l":57.775,"n":391,"o":57.92,"t":"2026-10-08T15:45:00Z","v":13437,"vw":57.81699},{"c":57.825,"h":57.85,"l":57.8,"n":602,"o":57.84,"t":"2026-10-08T16:00:00Z","v":36000,"vw":57.824152},{"c":57.83,"h":57.99,"l":57.8,"n":1009,"o":57.83,"t":"2026-10-08T16:15:00Z","v":59393,"vw":57.855086},{"c":57.91,"h":57.94,"l":57.8,"n":640,"o":57.85,"t":"2026-10-08T16:30:00Z","v":43138,"vw":57.827559},{"c":58.17,"h":58.21,"l":57.91,"n":635,"o":57.91,"t":"2026-10-08T16:45:00Z","v":29879,"vw":58.106449},{"c":58.34,"h":58.35,"l":58.065,"n":972,"o":58.19,"t":"2026-10-08T17:00:00Z","v":298562,"vw":58.253123},{"c":58.52,"h":58.52,"l":58.29,"n":549,"o":58.315,"t":"2026-10-08T17:15:00Z","v":25426,"vw":58.402969},{"c":58.6,"h":58.6,"l":58.49,"n":633,"o":58.52,"t":"2026-10-08T17:30:00Z","v":28271,"vw":58.534411},{"c":58.545,"h":58.59,"l":58.445,"n":524,"o":58.59,"t":"2026-10-08T17:45:00Z","v":29174,"vw":58.514804},{"c":58.61,"h":58.61,"l":58.5,"n":857,"o":58.565,"t":"2026-10-08T18:00:00Z","v":42243,"vw":58.52797},{"c":58.43,"h":58.57,"l":58.41,"n":651,"o":58.57,"t":"2026-10-08T18:15:00Z","v":29512,"vw":58.4783},{"c":58.415,"h":58.45,"l":58.35,"n":805,"o":58.41,"t":"2026-10-08T18:30:00Z","v":29819,"vw":58.408149},{"c":58.39,"h":58.425,"l":58.38,"n":644,"o":58.41,"t":"2026-10-08T18:45:00Z","v":28385,"vw":58.403888},{"c":58.52,"h":58.5471,"l":58.39,"n":929,"o":58.39,"t":"2026-10-08T19:00:00Z","v":38056,"vw":58.468381},{"c":58.53,"h":58.595,"l":58.5,"n":1286,"o":58.52,"t":"2026-10-08T19:15:00Z","v":67717,"vw":58.548736},{"c":58.5,"h":58.58,"l":58.49,"n":1622,"o":58.53,"t":"2026-10-08T19:30:00Z","v":83417,"vw":58.521959},{"c":58.54,"h":58.58,"l":58.42,"n":5616,"o":58.5,"t":"2026-10-08T19:45:00Z","v":544901,"vw":58.496281},{"c":58.5,"h":58.5,"l":58.5,"n":47,"o":58.5,"t":"2026-10-08T20:00:00Z","v":779099,"vw":58.5},{"c":58.61,"h":58.61,"l":58.6,"n":7,"o":58.6,"t":"2026-10-09T12:45:00Z","v":1005,"vw":58.605},{"c":58.81,"h":58.88,"l":58.17,"n":327,"o":58.6,"t":"2026-10-09T13:30:00Z","v":24021,"vw":58.690487},{"c":58.765,"h":58.88,"l":58.725,"n":717,"o":58.795,"t":"2026-10-09T13:45:00Z","v":64829,"vw":58.818086},{"c":58.7,"h":58.795,"l":58.66,"n":681,"o":58.76,"t":"2026-10-09T14:00:00Z","v":50851,"vw":58.76747},{"c":58.81,"h":58.96,"l":58.685,"n":1353,"o":58.72,"t":"2026-10-09T14:15:00Z","v":184009,"vw":58.864458},{"c":58.73,"h":58.81,"l":58.53,"n":957,"o":58.81,"t":"2026-10-09T14:30:00Z","v":108564,"vw":58.651348},{"c":58.95,"h":58.95,"l":58.72,"n":439,"o":58.72,"t":"2026-10-09T14:45:00Z","v":18272,"vw":58.847904},{"c":58.88,"h":58.9,"l":58.78,"n":328,"o":58.9,"t":"2026-10-09T15:00:00Z","v":14615,"vw":58.854601},{"c":58.93,"h":58.93,"l":58.835,"n":382,"o":58.91,"t":"2026-10-09T15:15:00Z","v":13892,"vw":58.879783},{"c":58.92,"h":58.96,"l":58.88,"n":332,"o":58.96,"t":"2026-10-09T15:30:00Z","v":11738,"vw":58.915127},{"c":59.04,"h":59.04,"l":58.89,"n":373,"o":58.905,"t":"2026-10-09T15:45:00Z","v":18285,"vw":58.952784},{"c":59.085,"h":59.085,"l":58.925,"n":772,"o":59.025,"t":"2026-10-09T16:00:00Z","v":117320,"vw":58.969232},{"c":59.11,"h":59.13,"l":59.05,"n":431,"o":59.09,"t":"2026-10-09T16:15:00Z","v":35008,"vw":59.095205},{"c":59.26,"h":59.26,"l":59.075,"n":459,"o":59.13,"t":"2026-10-09T16:30:00Z","v":15211,"vw":59.177449},{"c":59.415,"h":59.415,"l":59.26,"n":561,"o":59.27,"t":"2026-10-09T16:45:00Z","v":30963,"vw":59.327989},{"c":59.315,"h":59.43,"l":59.315,"n":554,"o":59.415,"t":"2026-10-09T17:00:00Z","v":31459,"vw":59.37482},{"c":59.28,"h":59.32,"l":59.205,"n":569,"o":59.315,"t":"2026-10-09T17:15:00Z","v":40093,"vw":59.277869},{"c":59.3,"h":59.32,"l":59.23,"n":501,"o":59.27,"t":"2026-10-09T17:30:00Z","v":23529,"vw":59.285362},{"c":59.265,"h":59.316,"l":59.24,"n":450,"o":59.28,"t":"2026-10-09T17:45:00Z","v":17166,"vw":59.275738},{"c":59.21,"h":59.32,"l":59.2,"n":452,"o":59.28,"t":"2026-10-09T18:00:00Z","v":15961,"vw":59.286494},{"c":59.17,"h":59.26,"l":59.155,"n":658,"o":59.205,"t":"2026-10-09T18:15:00Z","v":61339,"vw":59.213922},{"c":59.29,"h":59.29,"l":59.175,"n":512,"o":59.175,"t":"2026-10-09T18:30:00Z","v":27781,"vw":59.231792},{"c":59.395,"h":59.4,"l":59.28,"n":619,"o":59.28,"t":"2026-10-09T18:45:00Z","v":27863,"vw":59.337827},{"c":59.335,"h":59.4,"l":59.315,"n":696,"o":59.38,"t":"2026-10-09T19:00:00Z","v":33185,"vw":59.352483},{"c":59.305,"h":59.335,"l":59.29,"n":754,"o":59.32,"t":"2026-10-09T19:15:00Z","v":41203,"vw":59.306854},{"c":59.38,"h":59.42,"l":59.28,"n":1197,"o":59.29,"t":"2026-10-09T19:30:00Z","v":59847,"vw":59.355389},{"c":59.01,"h":59.42,"l":58.99,"n":4185,"o":59.37,"t":"2026-10-09T19:45:00Z","v":399168,"vw":59.197362},{"c":59.25,"h":59.25,"l":59.01,"n":39,"o":59.04,"t":"2026-10-09T20:00:00Z","v":854022,"vw":59.156769},{"c":58.18,"h":59.12,"l":58.18,"n":491,"o":59.08,"t":"2026-10-12T13:30:00Z","v":40459,"vw":58.622145},{"c":58.255,"h":58.37,"l":58.1512,"n":569,"o":58.22,"t":"2026-10-12T13:45:00Z","v":28894,"vw":58.248346},{"c":58.62,"h":58.71,"l":58.22,"n":809,"o":58.27,"t":"2026-10-12T14:00:00Z","v":40413,"vw":58.346942},{"c":58.7675,"h":58.77,"l":58.55,"n":531,"o":58.6273,"t":"2026-10-12T14:15:00Z","v":23885,"vw":58.673543},{"c":58.89,"h":58.97,"l":58.765,"n":369,"o":58.765,"t":"2026-10-12T14:30:00Z","v":28440,"vw":58.908393},{"c":59.06,"h":59.17,"l":58.865,"n":443,"o":58.87,"t":"2026-10-12T14:45:00Z","v":21583,"vw":59.028114},{"c":58.99,"h":59.03,"l":58.94,"n":366,"o":59.005,"t":"2026-10-12T15:00:00Z","v":19294,"vw":58.984576},{"c":58.985,"h":59.01,"l":58.86,"n":590,"o":58.97,"t":"2026-10-12T15:15:00Z","v":35200,"vw":58.943771},{"c":59.08,"h":59.11,"l":58.99,"n":240,"o":59.01,"t":"2026-10-12T15:30:00Z","v":8960,"vw":59.033663},{"c":59.09,"h":59.13,"l":59.03,"n":570,"o":59.07,"t":"2026-10-12T15:45:00Z","v":27673,"vw":59.076763},{"c":59.11,"h":59.11,"l":58.98,"n":433,"o":59.09,"t":"2026-10-12T16:00:00Z","v":39669,"vw":59.059764},{"c":59.09,"h":59.185,"l":59.09,"n":364,"o":59.11,"t":"2026-10-12T16:15:00Z","v":17970,"vw":59.125912},{"c":59.09,"h":59.145,"l":59.06,"n":416,"o":59.07,"t":"2026-10-12T16:30:00Z","v":21431,"vw":59.09842},{"c":59.16,"h":59.17,"l":59.1,"n":422,"o":59.1,"t":"2026-10-12T16:45:00Z","v":15470,"vw":59.139671},{"c":59.215,"h":59.215,"l":59.15,"n":372,"o":59.16,"t":"2026-10-12T17:00:00Z","v":11325,"vw":59.171523},{"c":59.21,"h":59.23,"l":59.13,"n":524,"o":59.215,"t":"2026-10-12T17:15:00Z","v":28082,"vw":59.191976},{"c":59.22,"h":59.255,"l":59.2,"n":365,"o":59.22,"t":"2026-10-12T17:30:00Z","v":15871,"vw":59.234457},{"c":59.27,"h":59.295,"l":59.16,"n":496,"o":59.235,"t":"2026-10-12T17:45:00Z","v":22204,"vw":59.228857},{"c":59.215,"h":59.255,"l":59.18,"n":449,"o":59.255,"t":"2026-10-12T18:00:00Z","v":17833,"vw":59.223435},{"c":59.09,"h":59.215,"l":59.08,"n":428,"o":59.215,"t":"2026-10-12T18:15:00Z","v":17399,"vw":59.127569},{"c":59.14,"h":59.16,"l":59.095,"n":407,"o":59.11,"t":"2026-10-12T18:30:00Z","v":19682,"vw":59.134183},{"c":59.09,"h":59.21,"l":59.09,"n":685,"o":59.14,"t":"2026-10-12T18:45:00Z","v":31836,"vw":59.165712},{"c":59.115,"h":59.16,"l":59.095,"n":714,"o":59.12,"t":"2026-10-12T19:00:00Z","v":35019,"vw":59.129041},{"c":59.08,"h":59.15,"l":59.08,"n":745,"o":59.13,"t":"2026-10-12T19:15:00Z","v":31479,"vw":59.124241},{"c":59.01,"h":59.08,"l":58.98,"n":1365,"o":59.08,"t":"2026-10-12T19:30:00Z","v":79654,"vw":59.022391},{"c":59.2,"h":59.21,"l":59.01,"n":2914,"o":59.01,"t":"2026-10-12T19:45:00Z","v":195766,"vw":59.116981},{"c":59.19,"h":59.19,"l":59.19,"n":35,"o":59.19,"t":"2026-10-12T20:00:00Z","v":215270,"vw":59.19},{"c":59.125,"h":59.81,"l":59.07,"n":264,"o":59.33,"t":"2026-10-13T13:30:00Z","v":16612,"vw":59.551263},{"c":58.77,"h":59.2,"l":58.77,"n":1194,"o":59.19,"t":"2026-10-13T13:45:00Z","v":110509,"vw":58.89982},{"c":58.87,"h":58.885,"l":58.66,"n":826,"o":58.79,"t":"2026-10-13T14:00:00Z","v":55538,"vw":58.768194},{"c":58.83,"h":58.95,"l":58.775,"n":517,"o":58.87,"t":"2026-10-13T14:15:00Z","v":26803,"vw":58.867167},{"c":58.975,"h":58.975,"l":58.82,"n":401,"o":58.84,"t":"2026-10-13T14:30:00Z","v":19342,"vw":58.882718},{"c":58.99,"h":58.99,"l":58.88,"n":403,"o":58.975,"t":"2026-10-13T14:45:00Z","v":20076,"vw":58.937984},{"c":59.1,"h":59.12,"l":58.96,"n":479,"o":58.99,"t":"2026-10-13T15:00:00Z","v":22142,"vw":59.0159},{"c":59,"h":59.16,"l":59,"n":636,"o":59.08,"t":"2026-10-13T15:15:00Z","v":42100,"vw":59.067697},{"c":59.15,"h":59.15,"l":59.005,"n":466,"o":59.005,"t":"2026-10-13T15:30:00Z","v":18869,"vw":59.091193},{"c":59,"h":59.16,"l":59,"n":387,"o":59.145,"t":"2026-10-13T15:45:00Z","v":19004,"vw":59.098827},{"c":59,"h":59.05,"l":58.895,"n":434,"o":58.995,"t":"2026-10-13T16:00:00Z","v":26358,"vw":58.980507},{"c":59.01,"h":59.05,"l":58.975,"n":455,"o":59,"t":"2026-10-13T16:15:00Z","v":22551,"vw":59.008175},{"c":59.05,"h":59.08,"l":59,"n":455,"o":59.02,"t":"2026-10-13T16:30:00Z","v":21006,"vw":59.038434},{"c":59.08,"h":59.08,"l":59.04,"n":477,"o":59.05,"t":"2026-10-13T16:45:00Z","v":23308,"vw":59.057295},{"c":59.11,"h":59.145,"l":59.06,"n":591,"o":59.06,"t":"2026-10-13T17:00:00Z","v":36197,"vw":59.106672},{"c":59.12,"h":59.15,"l":59.07,"n":423,"o":59.115,"t":"2026-10-13T17:15:00Z","v":25281,"vw":59.105628},{"c":59.07,"h":59.13,"l":59.055,"n":662,"o":59.12,"t":"2026-10-13T17:30:00Z","v":35966,"vw":59.085618},{"c":59.11,"h":59.125,"l":59.07,"n":513,"o":59.08,"t":"2026-10-13T17:45:00Z","v":25668,"vw":59.103092},{"c":59.16,"h":59.215,"l":59.12,"n":612,"o":59.12,"t":"2026-10-13T18:00:00Z","v":33077,"vw":59.171978},{"c":59.17,"h":59.195,"l":59.11,"n":647,"o":59.165,"t":"2026-10-13T18:15:00Z","v":40153,"vw":59.162576},{"c":59.23,"h":59.23,"l":59.17,"n":539,"o":59.17,"t":"2026-10-13T18:30:00Z","v":28909,"vw":59.202523},{"c":59.2,"h":59.22,"l":59.16,"n":657,"o":59.21,"t":"2026-10-13T18:45:00Z","v":32643,"vw":59.197579},{"c":59.29,"h":59.305,"l":59.2,"n":1036,"o":59.21,"t":"2026-10-13T19:00:00Z","v":88730,"vw":59.267184},{"c":59.08,"h":59.29,"l":59.07,"n":1106,"o":59.285,"t":"2026-10-13T19:15:00Z","v":85819,"vw":59.126737},{"c":58.75,"h":59.1,"l":58.72,"n":1746,"o":59.1,"t":"2026-10-13T19:30:00Z","v":129387,"vw":58.839916},{"c":58.96,"h":59.08,"l":58.74,"n":5738,"o":58.75,"t":"2026-10-13T19:45:00Z","v":568902,"vw":58.975016},{"c":58.94,"h":58.98,"l":58.94,"n":46,"o":58.98,"t":"2026-10-13T20:00:00Z","v":403466,"vw":58.940011},{"c":59.165,"h":59.36,"l":58.95,"n":341,"o":58.95,"t":"2026-10-14T13:30:00Z","v":36564,"vw":59.142383},{"c":59.14,"h":59.15,"l":58.92,"n":444,"o":59.145,"t":"2026-10-14T13:45:00Z","v":30471,"vw":59.056457},{"c":59.135,"h":59.32,"l":59.035,"n":648,"o":59.15,"t":"2026-10-14T14:00:00Z","v":55547,"vw":59.168169},{"c":59.265,"h":59.38,"l":59.1295,"n":617,"o":59.16,"t":"2026-10-14T14:15:00Z","v":27660,"vw":59.227507},{"c":59.13,"h":59.3,"l":59.05,"n":487,"o":59.24,"t":"2026-10-14T14:30:00Z","v":17415,"vw":59.163745},{"c":59.14,"h":59.21,"l":59.0501,"n":558,"o":59.11,"t":"2026-10-14T14:45:00Z","v":24327,"vw":59.132712},{"c":59.275,"h":59.29,"l":59.115,"n":547,"o":59.14,"t":"2026-10-14T15:00:00Z","v":21253,"vw":59.177205},{"c":59.3,"h":59.4,"l":59.27,"n":540,"o":59.275,"t":"2026-10-14T15:15:00Z","v":22019,"vw":59.344118},{"c":59.5184,"h":59.545,"l":59.31,"n":775,"o":59.31,"t":"2026-10-14T15:30:00Z","v":78128,"vw":59.403196},{"c":59.26,"h":59.51,"l":59.23,"n":563,"o":59.51,"t":"2026-10-14T15:45:00Z","v":30700,"vw":59.407928},{"c":59.34,"h":59.37,"l":59.15,"n":741,"o":59.27,"t":"2026-10-14T16:00:00Z","v":48867,"vw":59.230491},{"c":59.615,"h":59.66,"l":59.305,"n":710,"o":59.35,"t":"2026-10-14T16:15:00Z","v":37119,"vw":59.474646},{"c":59.55,"h":59.68,"l":59.5,"n":501,"o":59.59,"t":"2026-10-14T16:30:00Z","v":27379,"vw":59.614361},{"c":59.4,"h":59.575,"l":59.38,"n":469,"o":59.56,"t":"2026-10-14T16:45:00Z","v":19513,"vw":59.487793},{"c":59.52,"h":59.52,"l":59.39,"n":600,"o":59.4,"t":"2026-10-14T17:00:00Z","v":31467,"vw":59.44573},{"c":59.54,"h":59.565,"l":59.48,"n":655,"o":59.525,"t":"2026-10-14T17:15:00Z","v":29536,"vw":59.518738},{"c":59.53,"h":59.59,"l":59.52,"n":638,"o":59.54,"t":"2026-10-14T17:30:00Z","v":27830,"vw":59.550284},{"c":59.59,"h":59.605,"l":59.47,"n":592,"o":59.53,"t":"2026-10-14T17:45:00Z","v":27036,"vw":59.534408},{"c":59.62,"h":59.64,"l":59.55,"n":656,"o":59.6,"t":"2026-10-14T18:00:00Z","v":29027,"vw":59.593293},{"c":59.57,"h":59.64,"l":59.53,"n":719,"o":59.62,"t":"2026-10-14T18:15:00Z","v":37724,"vw":59.570687},{"c":59.6,"h":59.6,"l":59.54,"n":677,"o":59.57,"t":"2026-10-14T18:30:00Z","v":28786,"vw":59.571543},{"c":59.59,"h":59.62,"l":59.545,"n":728,"o":59.6,"t":"2026-10-14T18:45:00Z","v":40385,"vw":59.588804},{"c":59.57,"h":59.715,"l":59.56,"n":890,"o":59.58,"t":"2026-10-14T19:00:00Z","v":47438,"vw":59.632961},{"c":59.51,"h":59.59,"l":59.47,"n":1094,"o":59.57,"t":"2026-10-14T19:15:00Z","v":64685,"vw":59.534062},{"c":59.5,"h":59.525,"l":59.4,"n":1215,"o":59.52,"t":"2026-10-14T19:30:00Z","v":68356,"vw":59.456181},{"c":59.6,"h":59.61,"l":59.425,"n":3778,"o":59.5,"t":"2026-10-14T19:45:00Z","v":280237,"vw":59.52268},{"c":59.61,"h":59.61,"l":59.61,"n":48,"o":59.61,"t":"2026-10-14T20:00:00Z","v":300567,"vw":59.61},{"c":60.02,"h":60.02,"l":60.02,"n":1,"o":60.02,"t":"2026-10-15T12:45:00Z","v":168,"vw":60.02},{"c":60.745,"h":61.01,"l":60.215,"n":437,"o":60.48,"t":"2026-10-15T13:30:00Z","v":54974,"vw":60.734343},{"c":61.14,"h":61.35,"l":60.705,"n":590,"o":60.8,"t":"2026-10-15T13:45:00Z","v":25656,"vw":61.147271},{"c":61.1,"h":61.17,"l":60.925,"n":678,"o":61.16,"t":"2026-10-15T14:00:00Z","v":34441,"vw":61.074493},{"c":61.09,"h":61.235,"l":61.03,"n":576,"o":61.12,"t":"2026-10-15T14:15:00Z","v":19470,"vw":61.126687},{"c":61.105,"h":61.285,"l":61.065,"n":642,"o":61.12,"t":"2026-10-15T14:30:00Z","v":32586,"vw":61.148431},{"c":60.92,"h":61.13,"l":60.84,"n":749,"o":61.105,"t":"2026-10-15T14:45:00Z","v":66673,"vw":61.051324},{"c":60.78,"h":60.955,"l":60.74,"n":526,"o":60.925,"t":"2026-10-15T15:00:00Z","v":26984,"vw":60.832974},{"c":60.695,"h":60.78,"l":60.64,"n":326,"o":60.78,"t":"2026-10-15T15:15:00Z","v":17338,"vw":60.678191},{"c":60.73,"h":60.735,"l":60.63,"n":511,"o":60.685,"t":"2026-10-15T15:30:00Z","v":49156,"vw":60.713229},{"c":60.535,"h":60.74,"l":60.535,"n":435,"o":60.69685,"t":"2026-10-15T15:45:00Z","v":35961,"vw":60.625964},{"c":60.4,"h":60.55,"l":60.36,"n":478,"o":60.535,"t":"2026-10-15T16:00:00Z","v":34984,"vw":60.481433},{"c":60.555,"h":60.56,"l":60.42,"n":473,"o":60.43,"t":"2026-10-15T16:15:00Z","v":23825,"vw":60.512468},{"c":60.705,"h":60.705,"l":60.55,"n":604,"o":60.55,"t":"2026-10-15T16:30:00Z","v":46045,"vw":60.617731},{"c":60.8,"h":60.8,"l":60.64,"n":358,"o":60.68,"t":"2026-10-15T16:45:00Z","v":18810,"vw":60.723512},{"c":60.72,"h":60.84,"l":60.7,"n":768,"o":60.82,"t":"2026-10-15T17:00:00Z","v":62457,"vw":60.753923},{"c":60.67,"h":60.7699,"l":60.65,"n":582,"o":60.71,"t":"2026-10-15T17:15:00Z","v":27528,"vw":60.700214},{"c":60.58,"h":60.69,"l":60.56,"n":682,"o":60.69,"t":"2026-10-15T17:30:00Z","v":26103,"vw":60.600213},{"c":60.515,"h":60.63,"l":60.46,"n":577,"o":60.58,"t":"2026-10-15T17:45:00Z","v":32895,"vw":60.559245},{"c":60.65,"h":60.665,"l":60.48,"n":696,"o":60.49,"t":"2026-10-15T18:00:00Z","v":45123,"vw":60.578947},{"c":60.67,"h":60.71,"l":60.61,"n":648,"o":60.63,"t":"2026-10-15T18:15:00Z","v":49880,"vw":60.659614},{"c":60.58,"h":60.68,"l":60.58,"n":722,"o":60.665,"t":"2026-10-15T18:30:00Z","v":40572,"vw":60.648207},{"c":60.57,"h":60.62,"l":60.54,"n":1172,"o":60.57,"t":"2026-10-15T18:45:00Z","v":74368,"vw":60.591909},{"c":60.47,"h":60.59,"l":60.45,"n":919,"o":60.59,"t":"2026-10-15T19:00:00Z","v":52467,"vw":60.531383},{"c":60.34,"h":60.46,"l":60.33,"n":868,"o":60.455,"t":"2026-10-15T19:15:00Z","v":36928,"vw":60.380518},{"c":60.5,"h":60.53,"l":60.34,"n":1681,"o":60.34,"t":"2026-10-15T19:30:00Z","v":103408,"vw":60.461672},{"c":60.24,"h":60.56,"l":60.23,"n":4277,"o":60.505,"t":"2026-10-15T19:45:00Z","v":325478,"vw":60.364844},{"c":60.25,"h":60.25,"l":60.25,"n":41,"o":60.25,"t":"2026-10-15T20:00:00Z","v":371555,"vw":60.25},{"c":60.72,"h":60.81,"l":60.16,"n":232,"o":60.61,"t":"2026-10-16T13:30:00Z","v":21833,"vw":60.539418},{"c":60.89,"h":60.91,"l":60.65,"n":290,"o":60.74,"t":"2026-10-16T13:45:00Z","v":17776,"vw":60.79262},{"c":60.7,"h":60.97,"l":60.7,"n":508,"o":60.88,"t":"2026-10-16T14:00:00Z","v":20275,"vw":60.870242},{"c":60.8299,"h":60.8299,"l":60.64,"n":469,"o":60.74,"t":"2026-10-16T14:15:00Z","v":18563,"vw":60.75832},{"c":60.605,"h":60.85,"l":60.605,"n":538,"o":60.815,"t":"2026-10-16T14:30:00Z","v":21341,"vw":60.75488},{"c":60.7,"h":60.71,"l":60.45,"n":853,"o":60.55,"t":"2026-10-16T14:45:00Z","v":54043,"vw":60.55952},{"c":60.78,"h":60.81,"l":60.655,"n":751,"o":60.7,"t":"2026-10-16T15:00:00Z","v":34542,"vw":60.704769},{"c":60.87,"h":60.89,"l":60.75,"n":587,"o":60.78,"t":"2026-10-16T15:15:00Z","v":20422,"vw":60.81743},{"c":60.685,"h":60.87,"l":60.685,"n":624,"o":60.87,"t":"2026-10-16T15:30:00Z","v":29138,"vw":60.812853},{"c":60.69,"h":60.765,"l":60.66,"n":532,"o":60.69,"t":"2026-10-16T15:45:00Z","v":25517,"vw":60.720298},{"c":60.61,"h":60.69,"l":60.595,"n":467,"o":60.69,"t":"2026-10-16T16:00:00Z","v":19995,"vw":60.639229},{"c":60.58,"h":60.645,"l":60.57,"n":436,"o":60.645,"t":"2026-10-16T16:15:00Z","v":16756,"vw":60.604231},{"c":60.565,"h":60.62,"l":60.53,"n":479,"o":60.575,"t":"2026-10-16T16:30:00Z","v":19515,"vw":60.576467},{"c":60.58,"h":60.58,"l":60.47,"n":479,"o":60.56,"t":"2026-10-16T16:45:00Z","v":23700,"vw":60.540354},{"c":60.53,"h":60.585,"l":60.495,"n":486,"o":60.58,"t":"2026-10-16T17:00:00Z","v":19211,"vw":60.553513},{"c":60.51,"h":60.55,"l":60.48,"n":525,"o":60.53,"t":"2026-10-16T17:15:00Z","v":20930,"vw":60.516804},{"c":60.745,"h":60.78,"l":60.51,"n":770,"o":60.51,"t":"2026-10-16T17:30:00Z","v":44493,"vw":60.676961},{"c":60.775,"h":60.82,"l":60.755,"n":621,"o":60.775,"t":"2026-10-16T17:45:00Z","v":35621,"vw":60.773591},{"c":60.74,"h":60.855,"l":60.74,"n":735,"o":60.78,"t":"2026-10-16T18:00:00Z","v":41562,"vw":60.812946},{"c":60.71,"h":60.775,"l":60.68,"n":540,"o":60.74,"t":"2026-10-16T18:15:00Z","v":27600,"vw":60.721735},{"c":60.705,"h":60.725,"l":60.645,"n":614,"o":60.71,"t":"2026-10-16T18:30:00Z","v":27430,"vw":60.681897},{"c":60.81,"h":60.82,"l":60.69,"n":593,"o":60.71,"t":"2026-10-16T18:45:00Z","v":28503,"vw":60.753993},{"c":60.815,"h":60.89,"l":60.8,"n":756,"o":60.82,"t":"2026-10-16T19:00:00Z","v":35526,"vw":60.840412},{"c":60.895,"h":60.915,"l":60.795,"n":1372,"o":60.81,"t":"2026-10-16T19:15:00Z","v":81824,"vw":60.873159},{"c":61.105,"h":61.105,"l":60.9,"n":1518,"o":60.9,"t":"2026-10-16T19:30:00Z","v":97408,"vw":61.036005},{"c":61.22,"h":61.22,"l":60.965,"n":4510,"o":61.11,"t":"2026-10-16T19:45:00Z","v":308008,"vw":61.127835},{"c":60.8651,"h":61.21,"l":60.8651,"n":67,"o":61.21,"t":"2026-10-16T20:00:00Z","v":424114,"vw":61.177814},{"c":60.625,"h":60.98,"l":60.44,"n":329,"o":60.77,"t":"2026-10-19T13:30:00Z","v":17570,"vw":60.748374},{"c":60.605,"h":60.69,"l":60.39,"n":621,"o":60.57,"t":"2026-10-19T13:45:00Z","v":66674,"vw":60.549031},{"c":60.59,"h":60.62,"l":60.47,"n":505,"o":60.57,"t":"2026-10-19T14:00:00Z","v":20258,"vw":60.535355},{"c":60.52,"h":60.69,"l":60.36,"n":959,"o":60.64,"t":"2026-10-19T14:15:00Z","v":87573,"vw":60.532638},{"c":60.425,"h":60.6,"l":60.385,"n":492,"o":60.555,"t":"2026-10-19T14:30:00Z","v":22315,"vw":60.509351},{"c":60.49,"h":60.49,"l":60.39,"n":384,"o":60.415,"t":"2026-10-19T14:45:00Z","v":13990,"vw":60.448859},{"c":60.62,"h":60.63,"l":60.47,"n":957,"o":60.47,"t":"2026-10-19T15:00:00Z","v":75575,"vw":60.578095},{"c":60.54,"h":60.67,"l":60.53,"n":1125,"o":60.615,"t":"2026-10-19T15:15:00Z","v":79251,"vw":60.580516},{"c":60.57,"h":60.705,"l":60.48,"n":917,"o":60.55,"t":"2026-10-19T15:30:00Z","v":71945,"vw":60.638171},{"c":60.625,"h":60.68,"l":60.56,"n":933,"o":60.56,"t":"2026-10-19T15:45:00Z","v":64848,"vw":60.629874},{"c":60.71,"h":60.74,"l":60.55,"n":644,"o":60.625,"t":"2026-10-19T16:00:00Z","v":26369,"vw":60.627576},{"c":60.75,"h":60.78,"l":60.67,"n":664,"o":60.7,"t":"2026-10-19T16:15:00Z","v":20700,"vw":60.73379},{"c":60.75,"h":60.8,"l":60.72,"n":931,"o":60.74,"t":"2026-10-19T16:30:00Z","v":50372,"vw":60.764304},{"c":60.77,"h":60.8,"l":60.75,"n":504,"o":60.76,"t":"2026-10-19T16:45:00Z","v":17185,"vw":60.766561},{"c":60.72,"h":60.79,"l":60.72,"n":522,"o":60.78,"t":"2026-10-19T17:00:00Z","v":21996,"vw":60.7584},{"c":60.805,"h":60.805,"l":60.715,"n":555,"o":60.72,"t":"2026-10-19T17:15:00Z","v":26208,"vw":60.75772},{"c":60.75,"h":60.8,"l":60.725,"n":550,"o":60.79,"t":"2026-10-19T17:30:00Z","v":25911,"vw":60.762029},{"c":60.84,"h":60.92,"l":60.75,"n":1014,"o":60.75,"t":"2026-10-19T17:45:00Z","v":80005,"vw":60.865004},{"c":60.84,"h":60.86,"l":60.81,"n":564,"o":60.84,"t":"2026-10-19T18:00:00Z","v":20546,"vw":60.837868},{"c":60.81,"h":60.87,"l":60.75,"n":729,"o":60.84,"t":"2026-10-19T18:15:00Z","v":28709,"vw":60.802411},{"c":60.81,"h":60.875,"l":60.79,"n":689,"o":60.83,"t":"2026-10-19T18:30:00Z","v":26957,"vw":60.825307},{"c":60.85,"h":60.89,"l":60.8,"n":864,"o":60.82,"t":"2026-10-19T18:45:00Z","v":34239,"vw":60.858879},{"c":60.84,"h":60.89,"l":60.79,"n":941,"o":60.85,"t":"2026-10-19T19:00:00Z","v":46787,"vw":60.841725},{"c":60.9,"h":60.94,"l":60.83,"n":1189,"o":60.85,"t":"2026-10-19T19:15:00Z","v":57205,"vw":60.881188},{"c":61.06,"h":61.06,"l":60.84,"n":1514,"o":60.9,"t":"2026-10-19T19:30:00Z","v":70110,"vw":60.936287},{"c":61.025,"h":61.16,"l":61.02,"n":5217,"o":61.06,"t":"2026-10-19T19:45:00Z","v":326239,"vw":61.086782},{"c":61.02,"h":61.02,"l":61.02,"n":68,"o":61.02,"t":"2026-10-19T20:00:00Z","v":362181,"vw":61.02},{"c":61.03,"h":61.03,"l":61.01,"n":8,"o":61.02,"t":"2026-10-20T08:15:00Z","v":605,"vw":61.02},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-10-20T13:15:00Z","v":100,"vw":61.38},{"c":62.03,"h":62.105,"l":60.26,"n":484,"o":60.26,"t":"2026-10-20T13:30:00Z","v":61660,"vw":61.57635},{"c":61.86,"h":62.32,"l":61.83,"n":711,"o":62.055,"t":"2026-10-20T13:45:00Z","v":36453,"vw":62.051779},{"c":61.54,"h":61.84,"l":61.49,"n":685,"o":61.84,"t":"2026-10-20T14:00:00Z","v":34291,"vw":61.596866},{"c":61.55,"h":61.73,"l":61.53,"n":607,"o":61.53,"t":"2026-10-20T14:15:00Z","v":27370,"vw":61.62886},{"c":61.665,"h":61.725,"l":61.51,"n":579,"o":61.575,"t":"2026-10-20T14:30:00Z","v":25136,"vw":61.63083},{"c":61.77,"h":61.805,"l":61.64,"n":863,"o":61.665,"t":"2026-10-20T14:45:00Z","v":39133,"vw":61.71599},{"c":61.74,"h":61.75,"l":61.565,"n":1136,"o":61.75,"t":"2026-10-20T15:00:00Z","v":76267,"vw":61.694687},{"c":61.74,"h":61.79,"l":61.71,"n":693,"o":61.73,"t":"2026-10-20T15:15:00Z","v":26868,"vw":61.741735},{"c":61.765,"h":61.84,"l":61.7,"n":704,"o":61.75,"t":"2026-10-20T15:30:00Z","v":33801,"vw":61.757186},{"c":61.66,"h":61.77,"l":61.66,"n":742,"o":61.765,"t":"2026-10-20T15:45:00Z","v":32555,"vw":61.733008},{"c":61.555,"h":61.65,"l":61.52,"n":474,"o":61.65,"t":"2026-10-20T16:00:00Z","v":22101,"vw":61.57209},{"c":61.565,"h":61.595,"l":61.52,"n":546,"o":61.55,"t":"2026-10-20T16:15:00Z","v":33643,"vw":61.568177},{"c":61.56,"h":61.58,"l":61.515,"n":463,"o":61.565,"t":"2026-10-20T16:30:00Z","v":20304,"vw":61.551104},{"c":61.65,"h":61.69,"l":61.54,"n":732,"o":61.56,"t":"2026-10-20T16:45:00Z","v":33057,"vw":61.600822},{"c":61.605,"h":61.66,"l":61.57,"n":543,"o":61.645,"t":"2026-10-20T17:00:00Z","v":24661,"vw":61.602946},{"c":61.64,"h":61.64,"l":61.55,"n":683,"o":61.6,"t":"2026-10-20T17:15:00Z","v":28476,"vw":61.595653},{"c":61.54,"h":61.67,"l":61.53,"n":637,"o":61.645,"t":"2026-10-20T17:30:00Z","v":30459,"vw":61.592697},{"c":61.61,"h":61.7,"l":61.54,"n":943,"o":61.54,"t":"2026-10-20T17:45:00Z","v":59962,"vw":61.594908},{"c":61.64,"h":61.68,"l":61.48,"n":870,"o":61.59,"t":"2026-10-20T18:00:00Z","v":61040,"vw":61.580249},{"c":61.74,"h":61.88,"l":61.505,"n":1242,"o":61.64,"t":"2026-10-20T18:15:00Z","v":78840,"vw":61.658734},{"c":61.875,"h":61.93,"l":61.735,"n":1114,"o":61.735,"t":"2026-10-20T18:30:00Z","v":66027,"vw":61.839575},{"c":61.74,"h":61.92,"l":61.71,"n":1151,"o":61.85,"t":"2026-10-20T18:45:00Z","v":74236,"vw":61.84303},{"c":61.815,"h":61.815,"l":61.72,"n":1127,"o":61.74,"t":"2026-10-20T19:00:00Z","v":69044,"vw":61.754535},{"c":61.75,"h":61.87,"l":61.73,"n":1414,"o":61.815,"t":"2026-10-20T19:15:00Z","v":82166,"vw":61.804715},{"c":61.86,"h":61.89,"l":61.73,"n":2191,"o":61.74,"t":"2026-10-20T19:30:00Z","v":127153,"vw":61.825847},{"c":61.97,"h":61.98,"l":61.74,"n":6213,"o":61.86,"t":"2026-10-20T19:45:00Z","v":495031,"vw":61.866862},{"c":61.97,"h":61.97,"l":61.96,"n":30,"o":61.965,"t":"2026-10-20T20:00:00Z","v":462642,"vw":61.969956},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-20T21:00:00Z","v":159,"vw":61},{"c":59.71,"h":62.805,"l":59.58,"n":4955,"o":62.02,"t":"2026-10-21T13:30:00Z","v":693766,"vw":60.021426},{"c":59.165,"h":59.8,"l":59.1,"n":2354,"o":59.72,"t":"2026-10-21T13:45:00Z","v":306023,"vw":59.609026},{"c":59.63,"h":59.67,"l":58.86,"n":2397,"o":59.19,"t":"2026-10-21T14:00:00Z","v":168680,"vw":59.247177},{"c":59.83,"h":59.94,"l":59.615,"n":2792,"o":59.635,"t":"2026-10-21T14:15:00Z","v":215815,"vw":59.794694},{"c":59.63,"h":59.745,"l":59.525,"n":1101,"o":59.745,"t":"2026-10-21T14:30:00Z","v":60179,"vw":59.63021},{"c":59.585,"h":59.73,"l":59.47,"n":1129,"o":59.595,"t":"2026-10-21T14:45:00Z","v":59493,"vw":59.588308},{"c":59.735,"h":59.79,"l":59.5,"n":1381,"o":59.54,"t":"2026-10-21T15:00:00Z","v":88803,"vw":59.608392},{"c":59.64,"h":59.81,"l":59.63,"n":993,"o":59.76,"t":"2026-10-21T15:15:00Z","v":54053,"vw":59.728478},{"c":59.485,"h":59.69,"l":59.38,"n":1847,"o":59.64,"t":"2026-10-21T15:30:00Z","v":178154,"vw":59.518775},{"c":59.45,"h":59.66,"l":59.435,"n":1517,"o":59.485,"t":"2026-10-21T15:45:00Z","v":120233,"vw":59.559755},{"c":59.41,"h":59.53,"l":59.335,"n":2219,"o":59.48,"t":"2026-10-21T16:00:00Z","v":190942,"vw":59.435387},{"c":59.8,"h":59.83,"l":59.39,"n":1576,"o":59.425,"t":"2026-10-21T16:15:00Z","v":116120,"vw":59.584038},{"c":59.64,"h":59.9,"l":59.63,"n":1425,"o":59.82,"t":"2026-10-21T16:30:00Z","v":87612,"vw":59.768464},{"c":59.745,"h":59.75,"l":59.59,"n":1253,"o":59.635,"t":"2026-10-21T16:45:00Z","v":94279,"vw":59.653682},{"c":59.23,"h":59.745,"l":59.16,"n":2017,"o":59.745,"t":"2026-10-21T17:00:00Z","v":200023,"vw":59.48418},{"c":59.25,"h":59.29,"l":59.15,"n":1367,"o":59.235,"t":"2026-10-21T17:15:00Z","v":94962,"vw":59.222913},{"c":59.12,"h":59.26,"l":59.1,"n":1689,"o":59.245,"t":"2026-10-21T17:30:00Z","v":146720,"vw":59.139743},{"c":59.14,"h":59.19,"l":59.1,"n":1038,"o":59.125,"t":"2026-10-21T17:45:00Z","v":68263,"vw":59.133699},{"c":59.29,"h":59.34,"l":59.065,"n":1209,"o":59.14,"t":"2026-10-21T18:00:00Z","v":101905,"vw":59.147654},{"c":59.1501,"h":59.35,"l":59.13,"n":1007,"o":59.34,"t":"2026-10-21T18:15:00Z","v":62099,"vw":59.237272},{"c":59.24,"h":59.44,"l":59.08,"n":1793,"o":59.16,"t":"2026-10-21T18:30:00Z","v":154400,"vw":59.290216},{"c":59.28,"h":59.345,"l":59.18,"n":1309,"o":59.265,"t":"2026-10-21T18:45:00Z","v":102965,"vw":59.24311},{"c":59.35,"h":59.45,"l":59.27,"n":1613,"o":59.28,"t":"2026-10-21T19:00:00Z","v":87865,"vw":59.355864},{"c":59.42,"h":59.49,"l":59.31,"n":1587,"o":59.33,"t":"2026-10-21T19:15:00Z","v":100083,"vw":59.399955},{"c":59.23,"h":59.4,"l":59.18,"n":2117,"o":59.4,"t":"2026-10-21T19:30:00Z","v":137186,"vw":59.273101},{"c":59.15,"h":59.23,"l":58.99,"n":6968,"o":59.22,"t":"2026-10-21T19:45:00Z","v":687913,"vw":59.120736},{"c":59.16,"h":59.16,"l":59.16,"n":47,"o":59.16,"t":"2026-10-21T20:00:00Z","v":518045,"vw":59.16},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-10-21T20:45:00Z","v":558,"vw":59.15},{"c":60.08,"h":60.15,"l":59.54,"n":507,"o":59.64,"t":"2026-10-22T13:30:00Z","v":37111,"vw":59.869603},{"c":60.455,"h":60.5,"l":60.11,"n":775,"o":60.11,"t":"2026-10-22T13:45:00Z","v":36145,"vw":60.366005},{"c":60.71,"h":60.74,"l":60.26,"n":1234,"o":60.47,"t":"2026-10-22T14:00:00Z","v":77924,"vw":60.494987},{"c":60.8575,"h":60.96,"l":60.695,"n":1062,"o":60.74,"t":"2026-10-22T14:15:00Z","v":97822,"vw":60.782451},{"c":60.87,"h":60.97,"l":60.87,"n":135,"o":60.88,"t":"2026-10-22T14:30:00Z","v":5242,"vw":60.915732}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1073098066325135,"strike":85.18274516581283,"iv":0.9551416473766318,"gamma":0.022278130089256283,"theta":-0.06607076738676408,"vega":0.04016962369186065,"rho":0.006246032786113166,"breakevenPct":41.66812505737211},{"delta":0.2,"premium":1.3034138646399243,"strike":74.92413634133501,"iv":0.752151311219799,"gamma":0.021800066088869852,"theta":-0.06299729608152851,"vega":0.048047717348253915,"rho":0.008512973220791897,"breakevenPct":25.147841415161615},{"delta":0.25,"premium":1.3802368039398643,"strike":73.21695991244746,"iv":0.6889791182182206,"gamma":0.031809209752920425,"theta":-0.058788042354517706,"vega":0.049918259861608534,"rho":0.010805863636382583,"breakevenPct":22.471181606283572},{"delta":0.3,"premium":1.4570597432398043,"strike":71.5097834835599,"iv":0.625806925216642,"gamma":0.041818353416971,"theta":-0.0545787886275069,"vega":0.05178880237496315,"rho":0.013098754051973267,"breakevenPct":19.794521797405533},{"delta":0.35,"premium":1.5338826825397442,"strike":69.80260705467235,"iv":0.5626347322150635,"gamma":0.05182749708102158,"theta":-0.05036953490049609,"vega":0.05365934488831777,"rho":0.015391644467563952,"breakevenPct":17.117861988527494},{"delta":0.4,"premium":1.6107056218396845,"strike":68.09543062578479,"iv":0.49946253921348505,"gamma":0.06183664074507217,"theta":-0.046160281173485265,"vega":0.0555298874016724,"rho":0.01768453488315464,"breakevenPct":14.441202179649446},{"delta":0.45,"premium":1.6875285611396245,"strike":66.38825419689724,"iv":0.4362903462119066,"gamma":0.07184578440912273,"theta":-0.041951027446474456,"vega":0.057400429915027015,"rho":0.019977425298745327,"breakevenPct":11.764542370771405},{"delta":0.5,"premium":1.7643515004395645,"strike":64.68107776800969,"iv":0.37311815321032815,"gamma":0.08185492807317331,"theta":-0.03774177371946365,"vega":0.059270972428381634,"rho":0.022270315714336013,"breakevenPct":9.087882561893363},{"delta":0.55,"premium":1.8411744397395045,"strike":62.97390133912212,"iv":0.3099459602087496,"gamma":0.0918640717372239,"theta":-0.03353251999245283,"vega":0.06114151494173625,"rho":0.0245632061299267,"breakevenPct":6.41122275301532},{"delta":0.6,"premium":1.9179973790394444,"strike":61.266724910234565,"iv":0.24677376720717115,"gamma":0.10187321540127446,"theta":-0.029323266265442023,"vega":0.06301205745509086,"rho":0.02685609654551738,"breakevenPct":3.7345629441372807},{"delta":0.65,"premium":2.5163188277087043,"strike":59.42717584369449,"iv":0.2143542628774423,"gamma":0.1053513321492007,"theta":-0.02576083481349911,"vega":0.062326376554174064,"rho":0.028790784086616474,"breakevenPct":1.6967569716026958},{"delta":0.7,"premium":4.614453818827706,"strike":57.206927175843695,"iv":0.2703785375962107,"gamma":0.09004641799881588,"theta":-0.024058644168146834,"vega":0.05428907637655418,"rho":0.02969529126774362,"breakevenPct":1.496274822970625},{"delta":0.75,"premium":6.7125888099467135,"strike":54.98667850799289,"iv":0.3264028123149793,"gamma":0.07474150384843102,"theta":-0.022356453522794553,"vega":0.04625177619893428,"rho":0.03059979844887077,"breakevenPct":1.295792674338554},{"delta":0.8,"premium":8.810723801065722,"strike":52.766429840142095,"iv":0.38242708703374784,"gamma":0.05943658969804617,"theta":-0.02065426287744227,"vega":0.03821447602131438,"rho":0.03150430562999792,"breakevenPct":1.0953105257064828},{"delta":0.85,"premium":10.908858792184722,"strike":50.5461811722913,"iv":0.4384513617525163,"gamma":0.04413167554766134,"theta":-0.018952072232089993,"vega":0.030177175843694497,"rho":0.032408812811125065,"breakevenPct":0.8948283770744122},{"delta":0.9,"premium":13.00699378330373,"strike":48.325932504440495,"iv":0.4944756364712849,"gamma":0.028826761397276482,"theta":-0.017249881586737712,"vega":0.022139875666074588,"rho":0.03331331999225222,"breakevenPct":0.694346228442341}],"put":[{"delta":0.1,"premium":1.3,"strike":40.300002969791855,"iv":1.3482191369275895,"gamma":0.007586923045049451,"theta":-0.06862230750266628,"vega":0.0302542242633304,"rho":-0.006022419673587086,"breakevenPct":35.97110003317705},{"delta":0.15,"premium":0.6428626738744323,"strike":54.18715397327978,"iv":0.44499862363586606,"gamma":0.03267009584187667,"theta":-0.02950535925972688,"vega":0.04021246740368636,"rho":-0.008217938404377805,"breakevenPct":12.092774093900264},{"delta":0.2,"premium":1.3652696551544954,"strike":51.707698594881414,"iv":0.7190663585659346,"gamma":0.025337235278613004,"theta":-0.05202116864748288,"vega":0.04575549047117574,"rho":-0.01115062742519213,"breakevenPct":17.349484584260512},{"delta":0.25,"premium":1.499176436218013,"strike":53.69150275878538,"iv":0.6328782345070986,"gamma":0.03437138951817927,"theta":-0.04876251586100372,"vega":0.05076613868381312,"rho":-0.013787953044581434,"breakevenPct":14.31238495720346},{"delta":0.3,"premium":1.633083217281531,"strike":55.67530692268935,"iv":0.5466901104482625,"gamma":0.04340554375774554,"theta":-0.04550386307452456,"vega":0.055776786896450506,"rho":-0.016425278663970738,"breakevenPct":11.275285330146408},{"delta":0.35,"premium":1.7669899983450488,"strike":57.65911108659332,"iv":0.4605019863894265,"gamma":0.05243969799731181,"theta":-0.042245210288045405,"vega":0.060787435109087885,"rho":-0.01906260428336004,"breakevenPct":8.238185703089355},{"delta":0.4,"premium":1.9008967794085667,"strike":59.64291525049729,"iv":0.37431386233059044,"gamma":0.06147385223687808,"theta":-0.03898655750156624,"vega":0.06579808332172526,"rho":-0.021699929902749347,"breakevenPct":5.2010860760323006},{"delta":0.45,"premium":2.2805095150399017,"strike":60.629220380601595,"iv":0.3546723143032535,"gamma":0.06252111724984653,"theta":-0.03687728667894413,"vega":0.06539122160834868,"rho":-0.024454216613498322,"breakevenPct":4.205038802230011},{"delta":0.5,"premium":2.7140577041129528,"strike":61.39656230816452,"iv":0.3496385512584408,"gamma":0.06181516267648865,"theta":-0.03502031921424186,"vega":0.0637951503990178,"rho":-0.027234177710155523,"breakevenPct":3.657027410849498},{"delta":0.55,"premium":3.147605893186004,"strike":62.16390423572744,"iv":0.344604788213628,"gamma":0.06110920810313076,"theta":-0.03316335174953959,"vega":0.06219907918968692,"rho":-0.030014138806812724,"breakevenPct":3.109016019468984},{"delta":0.6,"premium":3.5811540822590544,"strike":62.93124616329036,"iv":0.3395710251688152,"gamma":0.06040325352977287,"theta":-0.03130638428483733,"vega":0.06060300798035605,"rho":-0.03279409990346992,"breakevenPct":2.561004628088472},{"delta":0.65,"premium":4.014702271332106,"strike":63.698588090853285,"iv":0.3345372621240025,"gamma":0.059697298956414985,"theta":-0.02944941682013505,"vega":0.05900693677102517,"rho":-0.03557406100012712,"breakevenPct":2.012993236707958},{"delta":0.7,"premium":4.448250460405156,"strike":64.4659300184162,"iv":0.3295034990791897,"gamma":0.058991344383057094,"theta":-0.027592449355432785,"vega":0.057410865561694294,"rho":-0.038354022096784304,"breakevenPct":1.4649818453274457},{"delta":0.75,"premium":5.341959798994974,"strike":65.63651591289782,"iv":0.33954505862646567,"gamma":0.05497370184254607,"theta":-0.02584170854271357,"vega":0.05413584589614741,"rho":-0.0414758665652203,"breakevenPct":1.010415179932932},{"delta":0.8,"premium":7.2891959798995,"strike":67.73031825795645,"iv":0.3841011725293133,"gamma":0.04337403685092126,"theta":-0.024334170854271357,"vega":0.04701691792294807,"rho":-0.045380444016413016,"breakevenPct":0.7697877556116306},{"delta":0.85,"premium":9.23643216080402,"strike":69.82412060301507,"iv":0.42865728643216083,"gamma":0.03177437185929648,"theta":-0.022826633165829148,"vega":0.03989798994974875,"rho":-0.049285021467605716,"breakevenPct":0.5291603312903299},{"delta":0.9,"premium":22.847058823529412,"strike":83.43137254901961,"iv":0.7903019607843137,"gamma":0.01300392156862745,"theta":-0.03253725490196078,"vega":0.03013529411764706,"rho":-0.06250399938716286,"breakevenPct":0.5347008282873099}]},"raw":{"call":[{"delta":0.15,"premium":1.1073098066325135,"strike":85.18274516581283,"iv":0.9551416473766318,"gamma":0.022278130089256283,"theta":-0.06607076738676408,"vega":0.04016962369186065,"rho":0.006246032786113166,"breakevenPct":41.66812505737211},{"delta":0.2,"premium":1.3034138646399243,"strike":74.92413634133501,"iv":0.752151311219799,"gamma":0.021800066088869852,"theta":-0.06299729608152851,"vega":0.048047717348253915,"rho":0.008512973220791897,"breakevenPct":25.147841415161615},{"delta":0.25,"premium":1.3802368039398643,"strike":73.21695991244746,"iv":0.6889791182182206,"gamma":0.031809209752920425,"theta":-0.058788042354517706,"vega":0.049918259861608534,"rho":0.010805863636382583,"breakevenPct":22.471181606283572},{"delta":0.3,"premium":1.4570597432398043,"strike":71.5097834835599,"iv":0.625806925216642,"gamma":0.041818353416971,"theta":-0.0545787886275069,"vega":0.05178880237496315,"rho":0.013098754051973267,"breakevenPct":19.794521797405533},{"delta":0.35,"premium":1.5338826825397442,"strike":69.80260705467235,"iv":0.5626347322150635,"gamma":0.05182749708102158,"theta":-0.05036953490049609,"vega":0.05365934488831777,"rho":0.015391644467563952,"breakevenPct":17.117861988527494},{"delta":0.4,"premium":1.6107056218396845,"strike":68.09543062578479,"iv":0.49946253921348505,"gamma":0.06183664074507217,"theta":-0.046160281173485265,"vega":0.0555298874016724,"rho":0.01768453488315464,"breakevenPct":14.441202179649446},{"delta":0.45,"premium":1.6875285611396245,"strike":66.38825419689724,"iv":0.4362903462119066,"gamma":0.07184578440912273,"theta":-0.041951027446474456,"vega":0.057400429915027015,"rho":0.019977425298745327,"breakevenPct":11.764542370771405},{"delta":0.5,"premium":1.7643515004395645,"strike":64.68107776800969,"iv":0.37311815321032815,"gamma":0.08185492807317331,"theta":-0.03774177371946365,"vega":0.059270972428381634,"rho":0.022270315714336013,"breakevenPct":9.087882561893363},{"delta":0.55,"premium":1.8411744397395045,"strike":62.97390133912212,"iv":0.3099459602087496,"gamma":0.0918640717372239,"theta":-0.03353251999245283,"vega":0.06114151494173625,"rho":0.0245632061299267,"breakevenPct":6.41122275301532},{"delta":0.6,"premium":1.9179973790394444,"strike":61.266724910234565,"iv":0.24677376720717115,"gamma":0.10187321540127446,"theta":-0.029323266265442023,"vega":0.06301205745509086,"rho":0.02685609654551738,"breakevenPct":3.7345629441372807},{"delta":0.65,"premium":2.5163188277087043,"strike":59.42717584369449,"iv":0.2143542628774423,"gamma":0.1053513321492007,"theta":-0.02576083481349911,"vega":0.062326376554174064,"rho":0.028790784086616474,"breakevenPct":1.6967569716026958},{"delta":0.7,"premium":4.614453818827706,"strike":57.206927175843695,"iv":0.2703785375962107,"gamma":0.09004641799881588,"theta":-0.024058644168146834,"vega":0.05428907637655418,"rho":0.02969529126774362,"breakevenPct":1.496274822970625},{"delta":0.75,"premium":6.7125888099467135,"strike":54.98667850799289,"iv":0.3264028123149793,"gamma":0.07474150384843102,"theta":-0.022356453522794553,"vega":0.04625177619893428,"rho":0.03059979844887077,"breakevenPct":1.295792674338554},{"delta":0.8,"premium":8.810723801065722,"strike":52.766429840142095,"iv":0.38242708703374784,"gamma":0.05943658969804617,"theta":-0.02065426287744227,"vega":0.03821447602131438,"rho":0.03150430562999792,"breakevenPct":1.0953105257064828},{"delta":0.85,"premium":10.908858792184722,"strike":50.5461811722913,"iv":0.4384513617525163,"gamma":0.04413167554766134,"theta":-0.018952072232089993,"vega":0.030177175843694497,"rho":0.032408812811125065,"breakevenPct":0.8948283770744122},{"delta":0.9,"premium":13.00699378330373,"strike":48.325932504440495,"iv":0.4944756364712849,"gamma":0.028826761397276482,"theta":-0.017249881586737712,"vega":0.022139875666074588,"rho":0.03331331999225222,"breakevenPct":0.694346228442341}],"put":[{"delta":0.1,"premium":1.3,"strike":40.300002969791855,"iv":1.3482191369275895,"gamma":0.007586923045049451,"theta":-0.06862230750266628,"vega":0.0302542242633304,"rho":-0.006022419673587086,"breakevenPct":35.97110003317705},{"delta":0.15,"premium":0.6428626738744323,"strike":54.18715397327978,"iv":0.44499862363586606,"gamma":0.03267009584187667,"theta":-0.02950535925972688,"vega":0.04021246740368636,"rho":-0.008217938404377805,"breakevenPct":12.092774093900264},{"delta":0.2,"premium":1.3652696551544954,"strike":51.707698594881414,"iv":0.7190663585659346,"gamma":0.025337235278613004,"theta":-0.05202116864748288,"vega":0.04575549047117574,"rho":-0.01115062742519213,"breakevenPct":17.349484584260512},{"delta":0.25,"premium":1.499176436218013,"strike":53.69150275878538,"iv":0.6328782345070986,"gamma":0.03437138951817927,"theta":-0.04876251586100372,"vega":0.05076613868381312,"rho":-0.013787953044581434,"breakevenPct":14.31238495720346},{"delta":0.3,"premium":1.633083217281531,"strike":55.67530692268935,"iv":0.5466901104482625,"gamma":0.04340554375774554,"theta":-0.04550386307452456,"vega":0.055776786896450506,"rho":-0.016425278663970738,"breakevenPct":11.275285330146408},{"delta":0.35,"premium":1.7669899983450488,"strike":57.65911108659332,"iv":0.4605019863894265,"gamma":0.05243969799731181,"theta":-0.042245210288045405,"vega":0.060787435109087885,"rho":-0.01906260428336004,"breakevenPct":8.238185703089355},{"delta":0.4,"premium":1.9008967794085667,"strike":59.64291525049729,"iv":0.37431386233059044,"gamma":0.06147385223687808,"theta":-0.03898655750156624,"vega":0.06579808332172526,"rho":-0.021699929902749347,"breakevenPct":5.2010860760323006},{"delta":0.45,"premium":2.2805095150399017,"strike":60.629220380601595,"iv":0.3546723143032535,"gamma":0.06252111724984653,"theta":-0.03687728667894413,"vega":0.06539122160834868,"rho":-0.024454216613498322,"breakevenPct":4.205038802230011},{"delta":0.5,"premium":2.7140577041129528,"strike":61.39656230816452,"iv":0.3496385512584408,"gamma":0.06181516267648865,"theta":-0.03502031921424186,"vega":0.0637951503990178,"rho":-0.027234177710155523,"breakevenPct":3.657027410849498},{"delta":0.55,"premium":3.147605893186004,"strike":62.16390423572744,"iv":0.344604788213628,"gamma":0.06110920810313076,"theta":-0.03316335174953959,"vega":0.06219907918968692,"rho":-0.030014138806812724,"breakevenPct":3.109016019468984},{"delta":0.6,"premium":3.5811540822590544,"strike":62.93124616329036,"iv":0.3395710251688152,"gamma":0.06040325352977287,"theta":-0.03130638428483733,"vega":0.06060300798035605,"rho":-0.03279409990346992,"breakevenPct":2.561004628088472},{"delta":0.65,"premium":4.014702271332106,"strike":63.698588090853285,"iv":0.3345372621240025,"gamma":0.059697298956414985,"theta":-0.02944941682013505,"vega":0.05900693677102517,"rho":-0.03557406100012712,"breakevenPct":2.012993236707958},{"delta":0.7,"premium":4.448250460405156,"strike":64.4659300184162,"iv":0.3295034990791897,"gamma":0.058991344383057094,"theta":-0.027592449355432785,"vega":0.057410865561694294,"rho":-0.038354022096784304,"breakevenPct":1.4649818453274457},{"delta":0.75,"premium":5.341959798994974,"strike":65.63651591289782,"iv":0.33954505862646567,"gamma":0.05497370184254607,"theta":-0.02584170854271357,"vega":0.05413584589614741,"rho":-0.0414758665652203,"breakevenPct":1.010415179932932},{"delta":0.8,"premium":7.2891959798995,"strike":67.73031825795645,"iv":0.3841011725293133,"gamma":0.04337403685092126,"theta":-0.024334170854271357,"vega":0.04701691792294807,"rho":-0.045380444016413016,"breakevenPct":0.7697877556116306},{"delta":0.85,"premium":9.23643216080402,"strike":69.82412060301507,"iv":0.42865728643216083,"gamma":0.03177437185929648,"theta":-0.022826633165829148,"vega":0.03989798994974875,"rho":-0.049285021467605716,"breakevenPct":0.5291603312903299},{"delta":0.9,"premium":22.847058823529412,"strike":83.43137254901961,"iv":0.7903019607843137,"gamma":0.01300392156862745,"theta":-0.03253725490196078,"vega":0.03013529411764706,"rho":-0.06250399938716286,"breakevenPct":0.5347008282873099}]}},"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"}}