{"symbol":"EWL","url":"https://intraalpha.com/companies/EWL","capturedAt":"2026-10-22T22:10:18.416Z","state":"ready","quote":{"symbol":"EWL","last_price":63.68,"prev_close":63.16,"regular_close":63.68,"change":0.52,"change_pct":0.8233,"regular_change":0.52,"regular_change_pct":0.8233,"extended_change":0,"extended_change_pct":0,"bid":63.7,"ask":65,"bid_size":100,"ask_size":300,"volume":513885,"vwap":63.501817,"open":63.21,"high":63.695,"low":63.14,"close":63.68,"trade_count":7888,"last_trade_at":"2026-10-22T20:10:00.003765327Z","last_quote_at":"2026-10-22T20:18:52.804803258Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:10:10.826529357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2700000000,"net_expense_ratio":0.005,"portfolio_turnover":0.09,"dividend_yield":0.016,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:10:17.916713+00:00"},"optionObservedAt":"2026-10-22T19:55:01.577Z","bars":[{"c":61.67,"h":61.74,"l":61.5,"n":161,"o":61.5,"t":"2026-10-15T13:30:00Z","v":17382,"vw":61.649518},{"c":61.53,"h":61.69,"l":61.515,"n":384,"o":61.64,"t":"2026-10-15T13:35:00Z","v":45341,"vw":61.623545},{"c":61.58,"h":61.64,"l":61.52,"n":198,"o":61.52,"t":"2026-10-15T13:40:00Z","v":9219,"vw":61.569265},{"c":61.64,"h":61.64,"l":61.545,"n":208,"o":61.57,"t":"2026-10-15T13:45:00Z","v":12133,"vw":61.602314},{"c":61.7,"h":61.71,"l":61.635,"n":188,"o":61.645,"t":"2026-10-15T13:50:00Z","v":9635,"vw":61.677562},{"c":61.7,"h":61.745,"l":61.68,"n":153,"o":61.7101,"t":"2026-10-15T13:55:00Z","v":5830,"vw":61.717378},{"c":61.75,"h":61.76,"l":61.68,"n":465,"o":61.705,"t":"2026-10-15T14:00:00Z","v":23645,"vw":61.705715},{"c":61.73,"h":61.78,"l":61.695,"n":150,"o":61.78,"t":"2026-10-15T14:05:00Z","v":6563,"vw":61.732934},{"c":61.69,"h":61.73,"l":61.68,"n":136,"o":61.71,"t":"2026-10-15T14:10:00Z","v":4567,"vw":61.700765},{"c":61.725,"h":61.74,"l":61.69,"n":119,"o":61.69,"t":"2026-10-15T14:15:00Z","v":5879,"vw":61.716684},{"c":61.67,"h":61.74,"l":61.65,"n":127,"o":61.725,"t":"2026-10-15T14:20:00Z","v":5685,"vw":61.69822},{"c":61.68,"h":61.7,"l":61.67,"n":85,"o":61.7,"t":"2026-10-15T14:25:00Z","v":2538,"vw":61.692308},{"c":61.735,"h":61.74,"l":61.695,"n":105,"o":61.7,"t":"2026-10-15T14:30:00Z","v":3961,"vw":61.710321},{"c":61.805,"h":61.815,"l":61.71,"n":77,"o":61.71,"t":"2026-10-15T14:35:00Z","v":2225,"vw":61.788181},{"c":61.76,"h":61.815,"l":61.755,"n":155,"o":61.8,"t":"2026-10-15T14:40:00Z","v":5878,"vw":61.782404},{"c":61.74,"h":61.74,"l":61.725,"n":124,"o":61.735,"t":"2026-10-15T14:45:00Z","v":3328,"vw":61.733754},{"c":61.815,"h":61.815,"l":61.781,"n":90,"o":61.781,"t":"2026-10-15T14:50:00Z","v":2946,"vw":61.790954},{"c":61.83,"h":61.85,"l":61.82,"n":113,"o":61.82,"t":"2026-10-15T14:55:00Z","v":3519,"vw":61.830062},{"c":61.83,"h":61.86,"l":61.83,"n":69,"o":61.835,"t":"2026-10-15T15:00:00Z","v":1450,"vw":61.838273},{"c":61.88,"h":61.88,"l":61.825,"n":119,"o":61.825,"t":"2026-10-15T15:05:00Z","v":7174,"vw":61.831143},{"c":61.85,"h":61.89,"l":61.85,"n":51,"o":61.89,"t":"2026-10-15T15:10:00Z","v":1273,"vw":61.8725},{"c":61.79,"h":61.83,"l":61.79,"n":49,"o":61.825,"t":"2026-10-15T15:15:00Z","v":2818,"vw":61.804711},{"c":61.795,"h":61.795,"l":61.77,"n":61,"o":61.79,"t":"2026-10-15T15:20:00Z","v":2166,"vw":61.790665},{"c":61.82,"h":61.825,"l":61.765,"n":142,"o":61.785,"t":"2026-10-15T15:25:00Z","v":6910,"vw":61.788751},{"c":61.85,"h":61.89,"l":61.82,"n":134,"o":61.825,"t":"2026-10-15T15:30:00Z","v":7424,"vw":61.839513},{"c":61.8375,"h":61.85,"l":61.82,"n":61,"o":61.85,"t":"2026-10-15T15:35:00Z","v":4971,"vw":61.829175},{"c":61.83,"h":61.885,"l":61.83,"n":97,"o":61.84,"t":"2026-10-15T15:40:00Z","v":9862,"vw":61.86091},{"c":61.78,"h":61.83,"l":61.78,"n":87,"o":61.83,"t":"2026-10-15T15:45:00Z","v":2601,"vw":61.821775},{"c":61.78,"h":61.78,"l":61.765,"n":98,"o":61.77,"t":"2026-10-15T15:50:00Z","v":3406,"vw":61.774648},{"c":61.77,"h":61.805,"l":61.77,"n":62,"o":61.785,"t":"2026-10-15T15:55:00Z","v":2222,"vw":61.7925},{"c":61.71,"h":61.75,"l":61.71,"n":124,"o":61.75,"t":"2026-10-15T16:00:00Z","v":5035,"vw":61.730763},{"c":61.7,"h":61.73,"l":61.7,"n":40,"o":61.72,"t":"2026-10-15T16:05:00Z","v":1526,"vw":61.7165},{"c":61.69,"h":61.71,"l":61.69,"n":72,"o":61.7,"t":"2026-10-15T16:10:00Z","v":1977,"vw":61.702},{"c":61.72,"h":61.72,"l":61.7,"n":51,"o":61.7,"t":"2026-10-15T16:15:00Z","v":2648,"vw":61.711757},{"c":61.74,"h":61.745,"l":61.74,"n":27,"o":61.74,"t":"2026-10-15T16:20:00Z","v":807,"vw":61.741667},{"c":61.77,"h":61.77,"l":61.74,"n":23,"o":61.74,"t":"2026-10-15T16:25:00Z","v":501,"vw":61.76},{"c":61.76,"h":61.76,"l":61.74,"n":81,"o":61.75,"t":"2026-10-15T16:30:00Z","v":2742,"vw":61.752206},{"c":61.775,"h":61.795,"l":61.76,"n":75,"o":61.76,"t":"2026-10-15T16:35:00Z","v":1793,"vw":61.77556},{"c":61.77,"h":61.77,"l":61.765,"n":13,"o":61.765,"t":"2026-10-15T16:40:00Z","v":599,"vw":61.766429},{"c":61.8,"h":61.8,"l":61.76,"n":85,"o":61.78,"t":"2026-10-15T16:45:00Z","v":2563,"vw":61.7825},{"c":61.795,"h":61.81,"l":61.785,"n":42,"o":61.8029,"t":"2026-10-15T16:50:00Z","v":3222,"vw":61.802124},{"c":61.8,"h":61.8,"l":61.79,"n":36,"o":61.795,"t":"2026-10-15T16:55:00Z","v":836,"vw":61.79375},{"c":61.81,"h":61.825,"l":61.81,"n":55,"o":61.82,"t":"2026-10-15T17:00:00Z","v":1312,"vw":61.818145},{"c":61.83,"h":61.83,"l":61.83,"n":43,"o":61.83,"t":"2026-10-15T17:05:00Z","v":1114,"vw":61.83},{"c":61.84,"h":61.84,"l":61.83,"n":19,"o":61.83,"t":"2026-10-15T17:10:00Z","v":581,"vw":61.832506},{"c":61.84,"h":61.84,"l":61.825,"n":58,"o":61.83,"t":"2026-10-15T17:15:00Z","v":2034,"vw":61.834202},{"c":61.82,"h":61.845,"l":61.81,"n":49,"o":61.845,"t":"2026-10-15T17:20:00Z","v":2768,"vw":61.819495},{"c":61.815,"h":61.82,"l":61.815,"n":22,"o":61.82,"t":"2026-10-15T17:25:00Z","v":899,"vw":61.815833},{"c":61.865,"h":61.865,"l":61.805,"n":45,"o":61.805,"t":"2026-10-15T17:30:00Z","v":1322,"vw":61.829546},{"c":61.87,"h":61.875,"l":61.865,"n":65,"o":61.875,"t":"2026-10-15T17:35:00Z","v":1975,"vw":61.87},{"c":61.89,"h":61.905,"l":61.88,"n":54,"o":61.88,"t":"2026-10-15T17:40:00Z","v":1655,"vw":61.897236},{"c":61.875,"h":61.89,"l":61.8701,"n":53,"o":61.885,"t":"2026-10-15T17:45:00Z","v":2080,"vw":61.882454},{"c":61.895,"h":61.895,"l":61.88,"n":35,"o":61.88,"t":"2026-10-15T17:50:00Z","v":934,"vw":61.887079},{"c":61.91,"h":61.91,"l":61.895,"n":40,"o":61.895,"t":"2026-10-15T17:55:00Z","v":854,"vw":61.902752},{"c":61.91,"h":61.915,"l":61.91,"n":62,"o":61.91,"t":"2026-10-15T18:00:00Z","v":2090,"vw":61.911387},{"c":61.9,"h":61.925,"l":61.9,"n":57,"o":61.91,"t":"2026-10-15T18:05:00Z","v":1596,"vw":61.913889},{"c":61.905,"h":61.905,"l":61.9,"n":33,"o":61.9,"t":"2026-10-15T18:10:00Z","v":991,"vw":61.902857},{"c":61.9,"h":61.91,"l":61.9,"n":41,"o":61.905,"t":"2026-10-15T18:15:00Z","v":896,"vw":61.905983},{"c":61.905,"h":61.905,"l":61.9,"n":33,"o":61.9,"t":"2026-10-15T18:20:00Z","v":851,"vw":61.901988},{"c":61.92,"h":61.925,"l":61.9,"n":58,"o":61.9,"t":"2026-10-15T18:25:00Z","v":2158,"vw":61.917147},{"c":61.96,"h":61.96,"l":61.93,"n":31,"o":61.93,"t":"2026-10-15T18:30:00Z","v":1072,"vw":61.945413},{"c":61.94,"h":61.965,"l":61.94,"n":43,"o":61.96,"t":"2026-10-15T18:35:00Z","v":1172,"vw":61.952483},{"c":61.93,"h":61.95,"l":61.93,"n":44,"o":61.95,"t":"2026-10-15T18:40:00Z","v":703,"vw":61.939554},{"c":61.94,"h":61.94,"l":61.93,"n":32,"o":61.93,"t":"2026-10-15T18:45:00Z","v":624,"vw":61.935},{"c":61.91,"h":61.94,"l":61.91,"n":89,"o":61.94,"t":"2026-10-15T18:50:00Z","v":4028,"vw":61.921897},{"c":61.885,"h":61.89,"l":61.885,"n":20,"o":61.89,"t":"2026-10-15T18:55:00Z","v":415,"vw":61.886667},{"c":61.93,"h":61.93,"l":61.9,"n":51,"o":61.9,"t":"2026-10-15T19:00:00Z","v":1360,"vw":61.91},{"c":61.93,"h":61.935,"l":61.92,"n":60,"o":61.92,"t":"2026-10-15T19:05:00Z","v":2465,"vw":61.929127},{"c":61.92,"h":61.93,"l":61.915,"n":38,"o":61.93,"t":"2026-10-15T19:10:00Z","v":1172,"vw":61.921267},{"c":61.905,"h":61.93,"l":61.9,"n":38,"o":61.93,"t":"2026-10-15T19:15:00Z","v":1685,"vw":61.904231},{"c":61.925,"h":61.93,"l":61.9001,"n":47,"o":61.915,"t":"2026-10-15T19:20:00Z","v":1198,"vw":61.916959},{"c":61.885,"h":61.915,"l":61.885,"n":58,"o":61.915,"t":"2026-10-15T19:25:00Z","v":1645,"vw":61.904233},{"c":61.905,"h":61.905,"l":61.875,"n":75,"o":61.875,"t":"2026-10-15T19:30:00Z","v":3256,"vw":61.896478},{"c":61.91,"h":61.915,"l":61.89,"n":94,"o":61.905,"t":"2026-10-15T19:35:00Z","v":3760,"vw":61.907086},{"c":61.95,"h":61.95,"l":61.915,"n":101,"o":61.915,"t":"2026-10-15T19:40:00Z","v":2898,"vw":61.932959},{"c":61.98,"h":61.985,"l":61.955,"n":105,"o":61.955,"t":"2026-10-15T19:45:00Z","v":6678,"vw":61.973492},{"c":61.965,"h":61.985,"l":61.965,"n":186,"o":61.97,"t":"2026-10-15T19:50:00Z","v":15690,"vw":61.971808},{"c":62,"h":62,"l":61.935,"n":364,"o":61.96,"t":"2026-10-15T19:55:00Z","v":38239,"vw":61.97771},{"c":62,"h":62,"l":62,"n":8,"o":62,"t":"2026-10-15T20:00:00Z","v":18065,"vw":62},{"c":62.415,"h":62.44,"l":62.34,"n":71,"o":62.34,"t":"2026-10-16T13:30:00Z","v":7654,"vw":62.363851},{"c":62.555,"h":62.555,"l":62.42,"n":75,"o":62.42,"t":"2026-10-16T13:35:00Z","v":3879,"vw":62.507258},{"c":62.55,"h":62.59,"l":62.53,"n":80,"o":62.53,"t":"2026-10-16T13:40:00Z","v":1485,"vw":62.559167},{"c":62.585,"h":62.585,"l":62.47,"n":77,"o":62.55,"t":"2026-10-16T13:45:00Z","v":1726,"vw":62.535625},{"c":62.62,"h":62.63,"l":62.58,"n":112,"o":62.59,"t":"2026-10-16T13:50:00Z","v":3888,"vw":62.607679},{"c":62.605,"h":62.61,"l":62.585,"n":76,"o":62.605,"t":"2026-10-16T13:55:00Z","v":4261,"vw":62.600891},{"c":62.61,"h":62.64,"l":62.58,"n":167,"o":62.615,"t":"2026-10-16T14:00:00Z","v":7142,"vw":62.600051},{"c":62.56,"h":62.62,"l":62.555,"n":88,"o":62.62,"t":"2026-10-16T14:05:00Z","v":4691,"vw":62.579756},{"c":62.58,"h":62.61,"l":62.56,"n":116,"o":62.58,"t":"2026-10-16T14:10:00Z","v":4535,"vw":62.595469},{"c":62.53,"h":62.58,"l":62.5234,"n":48,"o":62.58,"t":"2026-10-16T14:15:00Z","v":2892,"vw":62.528608},{"c":62.65,"h":62.65,"l":62.58,"n":62,"o":62.58,"t":"2026-10-16T14:20:00Z","v":3584,"vw":62.610302},{"c":62.625,"h":62.65,"l":62.625,"n":107,"o":62.63,"t":"2026-10-16T14:25:00Z","v":5636,"vw":62.633465},{"c":62.58,"h":62.66,"l":62.58,"n":110,"o":62.61,"t":"2026-10-16T14:30:00Z","v":6084,"vw":62.625184},{"c":62.5,"h":62.56,"l":62.4912,"n":65,"o":62.56,"t":"2026-10-16T14:35:00Z","v":2733,"vw":62.514674},{"c":62.495,"h":62.545,"l":62.495,"n":80,"o":62.51,"t":"2026-10-16T14:40:00Z","v":4244,"vw":62.523034},{"c":62.525,"h":62.525,"l":62.5,"n":50,"o":62.5,"t":"2026-10-16T14:45:00Z","v":6748,"vw":62.513174},{"c":62.57,"h":62.57,"l":62.56,"n":65,"o":62.56,"t":"2026-10-16T14:50:00Z","v":2689,"vw":62.564882},{"c":62.575,"h":62.59,"l":62.56,"n":50,"o":62.59,"t":"2026-10-16T14:55:00Z","v":1242,"vw":62.571667},{"c":62.62,"h":62.62,"l":62.58,"n":83,"o":62.58,"t":"2026-10-16T15:00:00Z","v":5145,"vw":62.596125},{"c":62.6,"h":62.625,"l":62.6,"n":109,"o":62.61,"t":"2026-10-16T15:05:00Z","v":5562,"vw":62.611534},{"c":62.61,"h":62.645,"l":62.61,"n":96,"o":62.63,"t":"2026-10-16T15:10:00Z","v":3277,"vw":62.6275},{"c":62.555,"h":62.59,"l":62.55,"n":72,"o":62.59,"t":"2026-10-16T15:15:00Z","v":2531,"vw":62.563316},{"c":62.485,"h":62.55,"l":62.47,"n":92,"o":62.55,"t":"2026-10-16T15:20:00Z","v":3867,"vw":62.488094},{"c":62.49,"h":62.495,"l":62.45,"n":132,"o":62.48,"t":"2026-10-16T15:25:00Z","v":5171,"vw":62.475418},{"c":62.51,"h":62.52,"l":62.485,"n":70,"o":62.495,"t":"2026-10-16T15:30:00Z","v":3735,"vw":62.50098},{"c":62.53,"h":62.53,"l":62.51,"n":111,"o":62.52,"t":"2026-10-16T15:35:00Z","v":5248,"vw":62.522381},{"c":62.53,"h":62.53,"l":62.53,"n":29,"o":62.53,"t":"2026-10-16T15:40:00Z","v":691,"vw":62.53},{"c":62.425,"h":62.4855,"l":62.425,"n":100,"o":62.46,"t":"2026-10-16T15:45:00Z","v":5673,"vw":62.4521},{"c":62.41,"h":62.4151,"l":62.4,"n":31,"o":62.41,"t":"2026-10-16T15:50:00Z","v":2733,"vw":62.411177},{"c":62.3634,"h":62.4,"l":62.3634,"n":46,"o":62.4,"t":"2026-10-16T15:55:00Z","v":962,"vw":62.38335},{"c":62.33,"h":62.35,"l":62.28,"n":78,"o":62.35,"t":"2026-10-16T16:00:00Z","v":3492,"vw":62.318741},{"c":62.335,"h":62.35,"l":62.33,"n":68,"o":62.35,"t":"2026-10-16T16:05:00Z","v":3213,"vw":62.337539},{"c":62.34,"h":62.34,"l":62.32,"n":82,"o":62.34,"t":"2026-10-16T16:10:00Z","v":5280,"vw":62.328368},{"c":62.325,"h":62.36,"l":62.29,"n":87,"o":62.35,"t":"2026-10-16T16:15:00Z","v":3498,"vw":62.312729},{"c":62.33,"h":62.33,"l":62.305,"n":31,"o":62.325,"t":"2026-10-16T16:20:00Z","v":1056,"vw":62.314485},{"c":62.3,"h":62.325,"l":62.3,"n":39,"o":62.315,"t":"2026-10-16T16:25:00Z","v":3028,"vw":62.303553},{"c":62.23,"h":62.27,"l":62.22,"n":106,"o":62.27,"t":"2026-10-16T16:30:00Z","v":4438,"vw":62.233051},{"c":62.2,"h":62.22,"l":62.2,"n":35,"o":62.21,"t":"2026-10-16T16:35:00Z","v":892,"vw":62.21},{"c":62.23,"h":62.23,"l":62.185,"n":79,"o":62.185,"t":"2026-10-16T16:40:00Z","v":4203,"vw":62.203177},{"c":62.14,"h":62.235,"l":62.14,"n":107,"o":62.235,"t":"2026-10-16T16:45:00Z","v":6002,"vw":62.205346},{"c":62.125,"h":62.15,"l":62.125,"n":46,"o":62.15,"t":"2026-10-16T16:50:00Z","v":1731,"vw":62.140766},{"c":62.19,"h":62.19,"l":62.16,"n":28,"o":62.16,"t":"2026-10-16T16:55:00Z","v":647,"vw":62.1675},{"c":62.125,"h":62.15,"l":62.12,"n":76,"o":62.15,"t":"2026-10-16T17:00:00Z","v":3089,"vw":62.134171},{"c":62.14,"h":62.15,"l":62.115,"n":86,"o":62.13,"t":"2026-10-16T17:05:00Z","v":6780,"vw":62.137637},{"c":62.125,"h":62.1432,"l":62.09,"n":61,"o":62.135,"t":"2026-10-16T17:10:00Z","v":5305,"vw":62.121891},{"c":62.0967,"h":62.11,"l":62.08,"n":116,"o":62.105,"t":"2026-10-16T17:15:00Z","v":9142,"vw":62.089264},{"c":62.15,"h":62.15,"l":62.085,"n":70,"o":62.1,"t":"2026-10-16T17:20:00Z","v":2821,"vw":62.103655},{"c":62.17,"h":62.17,"l":62.15,"n":65,"o":62.155,"t":"2026-10-16T17:25:00Z","v":2655,"vw":62.1565},{"c":62.195,"h":62.195,"l":62.16,"n":33,"o":62.16,"t":"2026-10-16T17:30:00Z","v":889,"vw":62.181559},{"c":62.185,"h":62.21,"l":62.185,"n":71,"o":62.21,"t":"2026-10-16T17:35:00Z","v":2250,"vw":62.196111},{"c":62.24,"h":62.27,"l":62.16,"n":104,"o":62.16,"t":"2026-10-16T17:40:00Z","v":2949,"vw":62.231765},{"c":62.215,"h":62.235,"l":62.215,"n":24,"o":62.235,"t":"2026-10-16T17:45:00Z","v":818,"vw":62.222062},{"c":62.165,"h":62.2,"l":62.16,"n":86,"o":62.19,"t":"2026-10-16T17:50:00Z","v":1571,"vw":62.184375},{"c":62.115,"h":62.15,"l":62.11,"n":96,"o":62.14,"t":"2026-10-16T18:00:00Z","v":3272,"vw":62.124394},{"c":62.18,"h":62.18,"l":62.14,"n":93,"o":62.145,"t":"2026-10-16T18:05:00Z","v":3378,"vw":62.155384},{"c":62.16,"h":62.18,"l":62.145,"n":47,"o":62.18,"t":"2026-10-16T18:10:00Z","v":1346,"vw":62.15858},{"c":62.105,"h":62.15,"l":62.105,"n":18,"o":62.15,"t":"2026-10-16T18:15:00Z","v":750,"vw":62.133369},{"c":62.13,"h":62.13,"l":62.075,"n":70,"o":62.09,"t":"2026-10-16T18:20:00Z","v":2200,"vw":62.097593},{"c":62.14,"h":62.14,"l":62.135,"n":54,"o":62.14,"t":"2026-10-16T18:25:00Z","v":1491,"vw":62.137778},{"c":62.13,"h":62.15,"l":62.13,"n":57,"o":62.13,"t":"2026-10-16T18:30:00Z","v":2117,"vw":62.13767},{"c":62.13,"h":62.13,"l":62.11,"n":45,"o":62.13,"t":"2026-10-16T18:35:00Z","v":1758,"vw":62.123636},{"c":62.13,"h":62.15,"l":62.13,"n":39,"o":62.15,"t":"2026-10-16T18:40:00Z","v":1257,"vw":62.136287},{"c":62.13,"h":62.1323,"l":62.125,"n":62,"o":62.13,"t":"2026-10-16T18:45:00Z","v":2317,"vw":62.128793},{"c":62.12,"h":62.14,"l":62.115,"n":37,"o":62.14,"t":"2026-10-16T18:50:00Z","v":1372,"vw":62.119978},{"c":62.13,"h":62.13,"l":62.105,"n":66,"o":62.115,"t":"2026-10-16T18:55:00Z","v":2626,"vw":62.116491},{"c":62.13,"h":62.145,"l":62.13,"n":43,"o":62.13,"t":"2026-10-16T19:00:00Z","v":1426,"vw":62.139559},{"c":62.1301,"h":62.14,"l":62.12,"n":37,"o":62.135,"t":"2026-10-16T19:05:00Z","v":814,"vw":62.131452},{"c":62.18,"h":62.18,"l":62.14,"n":64,"o":62.14,"t":"2026-10-16T19:10:00Z","v":2449,"vw":62.163881},{"c":62.16,"h":62.19,"l":62.155,"n":46,"o":62.185,"t":"2026-10-16T19:15:00Z","v":1114,"vw":62.173333},{"c":62.185,"h":62.2,"l":62.185,"n":40,"o":62.2,"t":"2026-10-16T19:20:00Z","v":962,"vw":62.19},{"c":62.2,"h":62.2,"l":62.175,"n":40,"o":62.19,"t":"2026-10-16T19:25:00Z","v":1341,"vw":62.185376},{"c":62.2,"h":62.21,"l":62.1899,"n":46,"o":62.21,"t":"2026-10-16T19:30:00Z","v":3022,"vw":62.197157},{"c":62.195,"h":62.205,"l":62.185,"n":27,"o":62.195,"t":"2026-10-16T19:35:00Z","v":2087,"vw":62.194431},{"c":62.18,"h":62.195,"l":62.175,"n":79,"o":62.195,"t":"2026-10-16T19:40:00Z","v":3289,"vw":62.184901},{"c":62.18,"h":62.205,"l":62.18,"n":184,"o":62.18,"t":"2026-10-16T19:45:00Z","v":17487,"vw":62.195317},{"c":62.215,"h":62.215,"l":62.18,"n":120,"o":62.185,"t":"2026-10-16T19:50:00Z","v":6752,"vw":62.194498},{"c":62.24,"h":62.24,"l":62.2,"n":397,"o":62.22,"t":"2026-10-16T19:55:00Z","v":33073,"vw":62.219314},{"c":62.25,"h":62.25,"l":62.25,"n":6,"o":62.25,"t":"2026-10-16T20:00:00Z","v":25791,"vw":62.25},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-10-16T21:30:00Z","v":500,"vw":61.87},{"c":62.15,"h":62.19,"l":62.05,"n":75,"o":62.05,"t":"2026-10-19T13:30:00Z","v":5451,"vw":62.137432},{"c":62.19,"h":62.24,"l":62.18,"n":87,"o":62.18,"t":"2026-10-19T13:35:00Z","v":3065,"vw":62.204466},{"c":62.09,"h":62.215,"l":62.09,"n":121,"o":62.195,"t":"2026-10-19T13:40:00Z","v":7553,"vw":62.178666},{"c":62.14,"h":62.155,"l":62.12,"n":120,"o":62.13,"t":"2026-10-19T13:45:00Z","v":4823,"vw":62.137425},{"c":62.16,"h":62.18,"l":62.13,"n":67,"o":62.13,"t":"2026-10-19T13:50:00Z","v":1711,"vw":62.15875},{"c":62.16,"h":62.18,"l":62.16,"n":63,"o":62.18,"t":"2026-10-19T13:55:00Z","v":9545,"vw":62.177777},{"c":62.12,"h":62.15,"l":62.115,"n":88,"o":62.15,"t":"2026-10-19T14:00:00Z","v":2005,"vw":62.125042},{"c":62.18,"h":62.19,"l":62.18,"n":13,"o":62.19,"t":"2026-10-19T14:05:00Z","v":276,"vw":62.185},{"c":62.16,"h":62.19,"l":62.16,"n":63,"o":62.19,"t":"2026-10-19T14:10:00Z","v":1716,"vw":62.181051},{"c":62.22,"h":62.23,"l":62.16,"n":60,"o":62.16,"t":"2026-10-19T14:15:00Z","v":1629,"vw":62.212993},{"c":62.195,"h":62.23,"l":62.17,"n":90,"o":62.23,"t":"2026-10-19T14:20:00Z","v":4487,"vw":62.188651},{"c":62.235,"h":62.24,"l":62.195,"n":95,"o":62.205,"t":"2026-10-19T14:25:00Z","v":5116,"vw":62.227563},{"c":62.23,"h":62.25,"l":62.225,"n":94,"o":62.235,"t":"2026-10-19T14:30:00Z","v":4416,"vw":62.241081},{"c":62.21,"h":62.245,"l":62.21,"n":79,"o":62.22,"t":"2026-10-19T14:35:00Z","v":4369,"vw":62.230345},{"c":62.14,"h":62.185,"l":62.12,"n":84,"o":62.185,"t":"2026-10-19T14:40:00Z","v":2983,"vw":62.151299},{"c":62.135,"h":62.135,"l":62.135,"n":18,"o":62.135,"t":"2026-10-19T14:45:00Z","v":607,"vw":62.135},{"c":62.13,"h":62.14,"l":62.105,"n":73,"o":62.12,"t":"2026-10-19T14:50:00Z","v":2283,"vw":62.118462},{"c":62.14,"h":62.14,"l":62.134,"n":20,"o":62.134,"t":"2026-10-19T14:55:00Z","v":538,"vw":62.137},{"c":62.155,"h":62.155,"l":62.13,"n":25,"o":62.135,"t":"2026-10-19T15:00:00Z","v":795,"vw":62.139167},{"c":62.15,"h":62.17,"l":62.13,"n":134,"o":62.15,"t":"2026-10-19T15:05:00Z","v":6877,"vw":62.145897},{"c":62.16,"h":62.16,"l":62.13,"n":37,"o":62.14,"t":"2026-10-19T15:10:00Z","v":1693,"vw":62.140788},{"c":62.21,"h":62.23,"l":62.19,"n":63,"o":62.19,"t":"2026-10-19T15:15:00Z","v":2411,"vw":62.211325},{"c":62.215,"h":62.215,"l":62.185,"n":87,"o":62.2,"t":"2026-10-19T15:20:00Z","v":5430,"vw":62.202276},{"c":62.305,"h":62.31,"l":62.26,"n":66,"o":62.26,"t":"2026-10-19T15:25:00Z","v":3425,"vw":62.295036},{"c":62.265,"h":62.305,"l":62.26,"n":244,"o":62.305,"t":"2026-10-19T15:30:00Z","v":20742,"vw":62.275183},{"c":62.29,"h":62.29,"l":62.26,"n":31,"o":62.26,"t":"2026-10-19T15:35:00Z","v":749,"vw":62.272},{"c":62.245,"h":62.255,"l":62.24,"n":44,"o":62.255,"t":"2026-10-19T15:40:00Z","v":1199,"vw":62.25},{"c":62.19,"h":62.22,"l":62.19,"n":67,"o":62.215,"t":"2026-10-19T15:45:00Z","v":4222,"vw":62.211342},{"c":62.18,"h":62.21,"l":62.18,"n":40,"o":62.195,"t":"2026-10-19T15:50:00Z","v":1626,"vw":62.198205},{"c":62.17,"h":62.18,"l":62.16,"n":59,"o":62.17,"t":"2026-10-19T15:55:00Z","v":1790,"vw":62.16875},{"c":62.115,"h":62.12,"l":62.105,"n":66,"o":62.12,"t":"2026-10-19T16:00:00Z","v":1762,"vw":62.114444},{"c":62.09,"h":62.12,"l":62.07,"n":44,"o":62.12,"t":"2026-10-19T16:05:00Z","v":1558,"vw":62.094131},{"c":62.12,"h":62.135,"l":62.1,"n":32,"o":62.1,"t":"2026-10-19T16:10:00Z","v":1279,"vw":62.113403},{"c":62.14,"h":62.145,"l":62.13,"n":30,"o":62.13,"t":"2026-10-19T16:15:00Z","v":667,"vw":62.137},{"c":62.165,"h":62.165,"l":62.12,"n":33,"o":62.12,"t":"2026-10-19T16:20:00Z","v":986,"vw":62.146895},{"c":62.185,"h":62.185,"l":62.165,"n":37,"o":62.18,"t":"2026-10-19T16:25:00Z","v":1421,"vw":62.1775},{"c":62.155,"h":62.17,"l":62.14,"n":40,"o":62.16,"t":"2026-10-19T16:30:00Z","v":1640,"vw":62.154616},{"c":62.195,"h":62.195,"l":62.18,"n":23,"o":62.18,"t":"2026-10-19T16:35:00Z","v":848,"vw":62.182143},{"c":62.14,"h":62.155,"l":62.14,"n":23,"o":62.14,"t":"2026-10-19T16:45:00Z","v":1059,"vw":62.141969},{"c":62.13,"h":62.14,"l":62.125,"n":37,"o":62.135,"t":"2026-10-19T16:50:00Z","v":1765,"vw":62.132667},{"c":62.14,"h":62.15,"l":62.12,"n":48,"o":62.14,"t":"2026-10-19T16:55:00Z","v":2699,"vw":62.138183},{"c":62.14,"h":62.14,"l":62.13,"n":22,"o":62.14,"t":"2026-10-19T17:00:00Z","v":478,"vw":62.136667},{"c":62.075,"h":62.1,"l":62.075,"n":22,"o":62.1,"t":"2026-10-19T17:05:00Z","v":505,"vw":62.0875},{"c":62.08,"h":62.09,"l":62.08,"n":13,"o":62.09,"t":"2026-10-19T17:10:00Z","v":368,"vw":62.085},{"c":62.1,"h":62.1,"l":62.085,"n":55,"o":62.085,"t":"2026-10-19T17:15:00Z","v":1948,"vw":62.089231},{"c":62.11,"h":62.11,"l":62.085,"n":20,"o":62.085,"t":"2026-10-19T17:20:00Z","v":1282,"vw":62.094091},{"c":62.135,"h":62.135,"l":62.135,"n":17,"o":62.135,"t":"2026-10-19T17:25:00Z","v":2303,"vw":62.135},{"c":62.12,"h":62.15,"l":62.12,"n":42,"o":62.145,"t":"2026-10-19T17:30:00Z","v":1612,"vw":62.141666},{"c":62.115,"h":62.115,"l":62.11,"n":24,"o":62.11,"t":"2026-10-19T17:35:00Z","v":1080,"vw":62.111969},{"c":62.16,"h":62.16,"l":62.11,"n":92,"o":62.11,"t":"2026-10-19T17:40:00Z","v":4092,"vw":62.143437},{"c":62.14,"h":62.155,"l":62.135,"n":59,"o":62.15,"t":"2026-10-19T17:45:00Z","v":2816,"vw":62.147709},{"c":62.175,"h":62.18,"l":62.14,"n":99,"o":62.15,"t":"2026-10-19T17:50:00Z","v":8407,"vw":62.16083},{"c":62.17,"h":62.18,"l":62.165,"n":76,"o":62.175,"t":"2026-10-19T17:55:00Z","v":5284,"vw":62.173174},{"c":62.15,"h":62.18,"l":62.14,"n":56,"o":62.18,"t":"2026-10-19T18:00:00Z","v":2909,"vw":62.150189},{"c":62.165,"h":62.17,"l":62.15,"n":51,"o":62.15,"t":"2026-10-19T18:05:00Z","v":3616,"vw":62.161332},{"c":62.16,"h":62.17,"l":62.15,"n":38,"o":62.165,"t":"2026-10-19T18:10:00Z","v":1511,"vw":62.155382},{"c":62.145,"h":62.175,"l":62.14,"n":83,"o":62.17,"t":"2026-10-19T18:15:00Z","v":3565,"vw":62.153652},{"c":62.145,"h":62.16,"l":62.14,"n":43,"o":62.14,"t":"2026-10-19T18:20:00Z","v":1998,"vw":62.146085},{"c":62.12,"h":62.135,"l":62.115,"n":44,"o":62.135,"t":"2026-10-19T18:25:00Z","v":2023,"vw":62.126667},{"c":62.105,"h":62.125,"l":62.105,"n":55,"o":62.125,"t":"2026-10-19T18:30:00Z","v":3017,"vw":62.1138},{"c":62.1,"h":62.11,"l":62.09,"n":80,"o":62.09,"t":"2026-10-19T18:35:00Z","v":3825,"vw":62.098974},{"c":62.105,"h":62.11,"l":62.09,"n":138,"o":62.11,"t":"2026-10-19T18:40:00Z","v":10581,"vw":62.103112},{"c":62.13,"h":62.13,"l":62.105,"n":21,"o":62.105,"t":"2026-10-19T18:45:00Z","v":973,"vw":62.123387},{"c":62.105,"h":62.125,"l":62.105,"n":43,"o":62.125,"t":"2026-10-19T18:50:00Z","v":1289,"vw":62.120625},{"c":62.11,"h":62.11,"l":62.105,"n":21,"o":62.105,"t":"2026-10-19T18:55:00Z","v":946,"vw":62.107174},{"c":62.105,"h":62.11,"l":62.1,"n":44,"o":62.1,"t":"2026-10-19T19:00:00Z","v":1647,"vw":62.105},{"c":62.08,"h":62.1,"l":62.08,"n":50,"o":62.1,"t":"2026-10-19T19:05:00Z","v":2242,"vw":62.088344},{"c":62.065,"h":62.07,"l":62.06,"n":61,"o":62.07,"t":"2026-10-19T19:10:00Z","v":3201,"vw":62.066344},{"c":62.07,"h":62.075,"l":62.06,"n":54,"o":62.06,"t":"2026-10-19T19:15:00Z","v":3122,"vw":62.065441},{"c":62.05,"h":62.06,"l":62.04,"n":58,"o":62.06,"t":"2026-10-19T19:20:00Z","v":3292,"vw":62.049821},{"c":62.03,"h":62.045,"l":62.02,"n":75,"o":62.045,"t":"2026-10-19T19:25:00Z","v":2710,"vw":62.028123},{"c":62.04,"h":62.045,"l":62.03,"n":47,"o":62.03,"t":"2026-10-19T19:30:00Z","v":3528,"vw":62.041264},{"c":62.035,"h":62.045,"l":62.035,"n":84,"o":62.035,"t":"2026-10-19T19:35:00Z","v":4681,"vw":62.038158},{"c":62.075,"h":62.075,"l":62.035,"n":171,"o":62.035,"t":"2026-10-19T19:40:00Z","v":21389,"vw":62.065565},{"c":62.055,"h":62.085,"l":62.055,"n":308,"o":62.07,"t":"2026-10-19T19:45:00Z","v":34741,"vw":62.070676},{"c":62.03,"h":62.05,"l":62.025,"n":137,"o":62.05,"t":"2026-10-19T19:50:00Z","v":8539,"vw":62.033176},{"c":62.02,"h":62.03,"l":61.99,"n":273,"o":62.02,"t":"2026-10-19T19:55:00Z","v":25441,"vw":62.004884},{"c":62.08,"h":62.08,"l":62.01,"n":9,"o":62.01,"t":"2026-10-19T20:00:00Z","v":13381,"vw":62.011047},{"c":62.27,"h":62.27,"l":62.27,"n":1,"o":62.27,"t":"2026-10-20T12:05:00Z","v":123,"vw":62.27},{"c":62.6,"h":62.61,"l":62.53,"n":31,"o":62.53,"t":"2026-10-20T13:30:00Z","v":2128,"vw":62.575008},{"c":62.73,"h":62.775,"l":62.69,"n":154,"o":62.7,"t":"2026-10-20T13:35:00Z","v":6478,"vw":62.72797},{"c":62.8,"h":62.83,"l":62.74,"n":146,"o":62.74,"t":"2026-10-20T13:40:00Z","v":5566,"vw":62.782567},{"c":62.86,"h":62.87,"l":62.81,"n":143,"o":62.81,"t":"2026-10-20T13:45:00Z","v":6108,"vw":62.846363},{"c":62.83,"h":62.9,"l":62.82,"n":232,"o":62.87,"t":"2026-10-20T13:50:00Z","v":16336,"vw":62.880333},{"c":62.76,"h":62.82,"l":62.75,"n":185,"o":62.81,"t":"2026-10-20T13:55:00Z","v":8345,"vw":62.78154},{"c":62.77,"h":62.78,"l":62.715,"n":565,"o":62.7258,"t":"2026-10-20T14:00:00Z","v":62145,"vw":62.758197},{"c":62.68,"h":62.7699,"l":62.67,"n":204,"o":62.76,"t":"2026-10-20T14:05:00Z","v":18165,"vw":62.710046},{"c":62.76,"h":62.79,"l":62.665,"n":229,"o":62.67,"t":"2026-10-20T14:10:00Z","v":21704,"vw":62.704363},{"c":62.845,"h":62.85,"l":62.7522,"n":140,"o":62.76,"t":"2026-10-20T14:15:00Z","v":10045,"vw":62.805033},{"c":62.93,"h":62.93,"l":62.85,"n":217,"o":62.85,"t":"2026-10-20T14:20:00Z","v":16909,"vw":62.881556},{"c":62.9,"h":62.94,"l":62.88,"n":158,"o":62.93,"t":"2026-10-20T14:25:00Z","v":9392,"vw":62.910102},{"c":62.89,"h":62.945,"l":62.89,"n":298,"o":62.905,"t":"2026-10-20T14:30:00Z","v":20965,"vw":62.912684},{"c":62.9,"h":62.96,"l":62.865,"n":170,"o":62.89,"t":"2026-10-20T14:35:00Z","v":7150,"vw":62.920813},{"c":62.94,"h":62.95,"l":62.9,"n":132,"o":62.9,"t":"2026-10-20T14:40:00Z","v":7195,"vw":62.929726},{"c":62.87,"h":62.93,"l":62.87,"n":82,"o":62.93,"t":"2026-10-20T14:45:00Z","v":4532,"vw":62.919236},{"c":62.87,"h":62.89,"l":62.86,"n":83,"o":62.87,"t":"2026-10-20T14:50:00Z","v":3406,"vw":62.874275},{"c":62.879,"h":62.88,"l":62.86,"n":85,"o":62.86,"t":"2026-10-20T14:55:00Z","v":3630,"vw":62.874798},{"c":62.84,"h":62.88,"l":62.835,"n":133,"o":62.86,"t":"2026-10-20T15:00:00Z","v":7984,"vw":62.852791},{"c":62.84,"h":62.86,"l":62.82,"n":112,"o":62.84,"t":"2026-10-20T15:05:00Z","v":6895,"vw":62.836095},{"c":62.75,"h":62.87,"l":62.74,"n":188,"o":62.848,"t":"2026-10-20T15:10:00Z","v":8704,"vw":62.79715},{"c":62.84,"h":62.85,"l":62.765,"n":65,"o":62.77,"t":"2026-10-20T15:15:00Z","v":2694,"vw":62.818958},{"c":62.79,"h":62.88,"l":62.79,"n":50,"o":62.88,"t":"2026-10-20T15:20:00Z","v":2489,"vw":62.837954},{"c":62.845,"h":62.85,"l":62.79,"n":92,"o":62.79,"t":"2026-10-20T15:25:00Z","v":4727,"vw":62.824965},{"c":62.805,"h":62.84,"l":62.77,"n":57,"o":62.84,"t":"2026-10-20T15:30:00Z","v":1688,"vw":62.800238},{"c":62.89,"h":62.89,"l":62.8,"n":59,"o":62.81,"t":"2026-10-20T15:35:00Z","v":3425,"vw":62.823914},{"c":62.93,"h":62.95,"l":62.915,"n":56,"o":62.93,"t":"2026-10-20T15:40:00Z","v":2906,"vw":62.923763},{"c":62.885,"h":62.9,"l":62.885,"n":46,"o":62.895,"t":"2026-10-20T15:45:00Z","v":2598,"vw":62.894272},{"c":62.885,"h":62.89,"l":62.87,"n":22,"o":62.885,"t":"2026-10-20T15:50:00Z","v":714,"vw":62.884167},{"c":62.88,"h":62.91,"l":62.88,"n":28,"o":62.91,"t":"2026-10-20T15:55:00Z","v":1853,"vw":62.900168},{"c":62.86,"h":62.89,"l":62.86,"n":55,"o":62.87,"t":"2026-10-20T16:00:00Z","v":2133,"vw":62.871641},{"c":62.91,"h":62.91,"l":62.91,"n":8,"o":62.91,"t":"2026-10-20T16:05:00Z","v":271,"vw":62.91},{"c":62.86,"h":62.9,"l":62.86,"n":38,"o":62.9,"t":"2026-10-20T16:10:00Z","v":1676,"vw":62.874359},{"c":62.82,"h":62.87,"l":62.82,"n":35,"o":62.87,"t":"2026-10-20T16:15:00Z","v":1464,"vw":62.838091},{"c":62.875,"h":62.88,"l":62.835,"n":65,"o":62.835,"t":"2026-10-20T16:20:00Z","v":3157,"vw":62.854922},{"c":62.895,"h":62.905,"l":62.87,"n":66,"o":62.87,"t":"2026-10-20T16:25:00Z","v":2511,"vw":62.892198},{"c":62.91,"h":62.915,"l":62.895,"n":66,"o":62.91,"t":"2026-10-20T16:30:00Z","v":4275,"vw":62.906697},{"c":62.935,"h":62.94,"l":62.915,"n":53,"o":62.915,"t":"2026-10-20T16:35:00Z","v":4364,"vw":62.930421},{"c":62.905,"h":62.94,"l":62.905,"n":50,"o":62.935,"t":"2026-10-20T16:40:00Z","v":3580,"vw":62.933992},{"c":62.92,"h":62.92,"l":62.89,"n":76,"o":62.915,"t":"2026-10-20T16:45:00Z","v":3473,"vw":62.904014},{"c":62.875,"h":62.91,"l":62.875,"n":23,"o":62.91,"t":"2026-10-20T16:50:00Z","v":2119,"vw":62.890573},{"c":62.875,"h":62.89,"l":62.865,"n":30,"o":62.89,"t":"2026-10-20T16:55:00Z","v":1406,"vw":62.878472},{"c":62.865,"h":62.89,"l":62.845,"n":89,"o":62.88,"t":"2026-10-20T17:00:00Z","v":3460,"vw":62.866629},{"c":62.875,"h":62.88,"l":62.86,"n":59,"o":62.875,"t":"2026-10-20T17:05:00Z","v":3901,"vw":62.873515},{"c":62.88,"h":62.885,"l":62.875,"n":23,"o":62.875,"t":"2026-10-20T17:10:00Z","v":1874,"vw":62.880667},{"c":62.8831,"h":62.89,"l":62.88,"n":41,"o":62.885,"t":"2026-10-20T17:15:00Z","v":6280,"vw":62.882942},{"c":62.93,"h":62.93,"l":62.915,"n":30,"o":62.915,"t":"2026-10-20T17:20:00Z","v":1945,"vw":62.919581},{"c":62.925,"h":62.93,"l":62.92,"n":26,"o":62.92,"t":"2026-10-20T17:25:00Z","v":1481,"vw":62.925},{"c":62.9599,"h":62.965,"l":62.935,"n":45,"o":62.935,"t":"2026-10-20T17:30:00Z","v":2337,"vw":62.958153},{"c":62.98,"h":62.98,"l":62.975,"n":35,"o":62.975,"t":"2026-10-20T17:35:00Z","v":2958,"vw":62.975769},{"c":62.985,"h":62.985,"l":62.975,"n":63,"o":62.985,"t":"2026-10-20T17:40:00Z","v":3416,"vw":62.980539},{"c":62.99,"h":62.99,"l":62.99,"n":27,"o":62.99,"t":"2026-10-20T17:45:00Z","v":519,"vw":62.99},{"c":63.01,"h":63.02,"l":63,"n":53,"o":63,"t":"2026-10-20T17:50:00Z","v":2697,"vw":63.008642},{"c":62.99,"h":63,"l":62.99,"n":51,"o":63,"t":"2026-10-20T17:55:00Z","v":3264,"vw":62.993001},{"c":63,"h":63.005,"l":63,"n":12,"o":63.005,"t":"2026-10-20T18:00:00Z","v":513,"vw":63.0025},{"c":63.0029,"h":63.0029,"l":63,"n":18,"o":63,"t":"2026-10-20T18:05:00Z","v":1027,"vw":63.001024},{"c":63.015,"h":63.02,"l":63.015,"n":36,"o":63.015,"t":"2026-10-20T18:10:00Z","v":2589,"vw":63.016468},{"c":63.01,"h":63.025,"l":63.01,"n":23,"o":63.01,"t":"2026-10-20T18:15:00Z","v":827,"vw":63.014631},{"c":63.02,"h":63.025,"l":63.01,"n":24,"o":63.025,"t":"2026-10-20T18:20:00Z","v":1600,"vw":63.018306},{"c":62.995,"h":63.005,"l":62.995,"n":37,"o":63.005,"t":"2026-10-20T18:25:00Z","v":1435,"vw":62.998209},{"c":63,"h":63.01,"l":63,"n":44,"o":63.01,"t":"2026-10-20T18:30:00Z","v":1365,"vw":63.005313},{"c":62.995,"h":63,"l":62.995,"n":25,"o":63,"t":"2026-10-20T18:35:00Z","v":1235,"vw":62.998898},{"c":62.98,"h":62.9915,"l":62.975,"n":35,"o":62.9915,"t":"2026-10-20T18:40:00Z","v":1646,"vw":62.982495},{"c":62.99,"h":62.995,"l":62.98,"n":53,"o":62.98,"t":"2026-10-20T18:45:00Z","v":2152,"vw":62.99098},{"c":62.995,"h":62.995,"l":62.995,"n":4,"o":62.995,"t":"2026-10-20T18:50:00Z","v":433,"vw":62.995},{"c":63,"h":63.01,"l":63,"n":23,"o":63.01,"t":"2026-10-20T18:55:00Z","v":1330,"vw":63.005444},{"c":63.01,"h":63.02,"l":63.01,"n":37,"o":63.015,"t":"2026-10-20T19:00:00Z","v":1031,"vw":63.01431},{"c":63.01,"h":63.0152,"l":63.01,"n":52,"o":63.01,"t":"2026-10-20T19:05:00Z","v":1525,"vw":63.012111},{"c":62.99,"h":63.005,"l":62.99,"n":93,"o":63,"t":"2026-10-20T19:10:00Z","v":5906,"vw":62.996261},{"c":62.97,"h":62.98,"l":62.97,"n":61,"o":62.98,"t":"2026-10-20T19:15:00Z","v":1705,"vw":62.976556},{"c":62.97,"h":62.995,"l":62.96,"n":77,"o":62.995,"t":"2026-10-20T19:20:00Z","v":3619,"vw":62.974764},{"c":63.005,"h":63.005,"l":62.985,"n":48,"o":62.985,"t":"2026-10-20T19:25:00Z","v":1047,"vw":62.998333},{"c":63,"h":63.005,"l":62.99,"n":53,"o":63,"t":"2026-10-20T19:30:00Z","v":1915,"vw":62.99979},{"c":63.01,"h":63.01,"l":62.99,"n":108,"o":62.995,"t":"2026-10-20T19:35:00Z","v":8367,"vw":63.002068},{"c":63.035,"h":63.035,"l":63.01,"n":163,"o":63.02,"t":"2026-10-20T19:40:00Z","v":14469,"vw":63.016093},{"c":63.02,"h":63.04,"l":63.02,"n":94,"o":63.03,"t":"2026-10-20T19:45:00Z","v":3019,"vw":63.028637},{"c":63.03,"h":63.04,"l":63.005,"n":177,"o":63.02,"t":"2026-10-20T19:50:00Z","v":13437,"vw":63.030369},{"c":63.07,"h":63.07,"l":63.02,"n":318,"o":63.03,"t":"2026-10-20T19:55:00Z","v":17681,"vw":63.02926},{"c":63.04,"h":63.04,"l":63.04,"n":6,"o":63.04,"t":"2026-10-20T20:00:00Z","v":10806,"vw":63.04},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-20T20:40:00Z","v":200,"vw":63.08},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-10-20T20:45:00Z","v":100,"vw":63.03},{"c":62.7953,"h":62.7953,"l":62.794,"n":9,"o":62.794,"t":"2026-10-20T21:40:00Z","v":670,"vw":62.79465},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-20T22:20:00Z","v":100,"vw":62.92},{"c":62.92,"h":62.92,"l":62.92,"n":4,"o":62.92,"t":"2026-10-20T22:55:00Z","v":200,"vw":62.92},{"c":63.165,"h":63.25,"l":63.165,"n":310,"o":63.18,"t":"2026-10-21T13:30:00Z","v":19471,"vw":63.205566},{"c":63.205,"h":63.25,"l":63.16,"n":125,"o":63.16,"t":"2026-10-21T13:35:00Z","v":11040,"vw":63.212953},{"c":63.26,"h":63.27,"l":63.215,"n":192,"o":63.215,"t":"2026-10-21T13:40:00Z","v":15096,"vw":63.243949},{"c":63.27,"h":63.285,"l":63.235,"n":136,"o":63.265,"t":"2026-10-21T13:45:00Z","v":11750,"vw":63.259288},{"c":63.28,"h":63.31,"l":63.26,"n":136,"o":63.275,"t":"2026-10-21T13:50:00Z","v":9880,"vw":63.278045},{"c":63.245,"h":63.3,"l":63.24,"n":121,"o":63.285,"t":"2026-10-21T13:55:00Z","v":7397,"vw":63.281926},{"c":63.11,"h":63.23,"l":63.11,"n":137,"o":63.23,"t":"2026-10-21T14:00:00Z","v":8551,"vw":63.187453},{"c":63.08,"h":63.1,"l":63.06,"n":122,"o":63.08,"t":"2026-10-21T14:05:00Z","v":7532,"vw":63.084587},{"c":63.18,"h":63.18,"l":63.085,"n":121,"o":63.085,"t":"2026-10-21T14:10:00Z","v":12895,"vw":63.142185},{"c":63.115,"h":63.18,"l":63.115,"n":107,"o":63.175,"t":"2026-10-21T14:15:00Z","v":5897,"vw":63.150712},{"c":63.11,"h":63.13,"l":63.11,"n":185,"o":63.115,"t":"2026-10-21T14:20:00Z","v":13326,"vw":63.119556},{"c":63.15,"h":63.16,"l":63.1,"n":134,"o":63.1,"t":"2026-10-21T14:25:00Z","v":6234,"vw":63.132241},{"c":63.17,"h":63.21,"l":63.17,"n":138,"o":63.17,"t":"2026-10-21T14:30:00Z","v":7916,"vw":63.188901},{"c":63.16,"h":63.195,"l":63.15,"n":88,"o":63.16,"t":"2026-10-21T14:35:00Z","v":5625,"vw":63.171317},{"c":63.145,"h":63.165,"l":63.125,"n":96,"o":63.155,"t":"2026-10-21T14:40:00Z","v":8050,"vw":63.145251},{"c":63.145,"h":63.165,"l":63.14,"n":65,"o":63.16,"t":"2026-10-21T14:45:00Z","v":3485,"vw":63.151791},{"c":63.155,"h":63.16,"l":63.135,"n":73,"o":63.155,"t":"2026-10-21T14:50:00Z","v":3942,"vw":63.144221},{"c":63.115,"h":63.165,"l":63.105,"n":136,"o":63.16,"t":"2026-10-21T14:55:00Z","v":6902,"vw":63.125728},{"c":63.09,"h":63.105,"l":63.08,"n":122,"o":63.095,"t":"2026-10-21T15:00:00Z","v":7760,"vw":63.091324},{"c":63.1,"h":63.1,"l":63.06,"n":96,"o":63.095,"t":"2026-10-21T15:05:00Z","v":4753,"vw":63.078953},{"c":63.145,"h":63.15,"l":63.1,"n":94,"o":63.1,"t":"2026-10-21T15:10:00Z","v":5695,"vw":63.127561},{"c":63.16,"h":63.16,"l":63.14,"n":72,"o":63.15,"t":"2026-10-21T15:15:00Z","v":3594,"vw":63.148991},{"c":63.195,"h":63.2,"l":63.155,"n":82,"o":63.175,"t":"2026-10-21T15:20:00Z","v":3147,"vw":63.183675},{"c":63.21,"h":63.225,"l":63.175,"n":346,"o":63.185,"t":"2026-10-21T15:25:00Z","v":27005,"vw":63.193614},{"c":63.22,"h":63.225,"l":63.205,"n":78,"o":63.215,"t":"2026-10-21T15:30:00Z","v":4455,"vw":63.216061},{"c":63.21,"h":63.22,"l":63.2,"n":82,"o":63.21,"t":"2026-10-21T15:35:00Z","v":3766,"vw":63.21345},{"c":63.2,"h":63.2299,"l":63.18,"n":121,"o":63.205,"t":"2026-10-21T15:40:00Z","v":7816,"vw":63.208619},{"c":63.2,"h":63.215,"l":63.195,"n":80,"o":63.205,"t":"2026-10-21T15:45:00Z","v":2846,"vw":63.201813},{"c":63.185,"h":63.2,"l":63.185,"n":82,"o":63.2,"t":"2026-10-21T15:50:00Z","v":5495,"vw":63.18576},{"c":63.185,"h":63.19,"l":63.175,"n":33,"o":63.185,"t":"2026-10-21T15:55:00Z","v":2142,"vw":63.182061},{"c":63.185,"h":63.195,"l":63.17,"n":91,"o":63.18,"t":"2026-10-21T16:00:00Z","v":6566,"vw":63.183313},{"c":63.15,"h":63.18,"l":63.15,"n":104,"o":63.175,"t":"2026-10-21T16:05:00Z","v":4987,"vw":63.167872},{"c":63.135,"h":63.145,"l":63.13,"n":69,"o":63.145,"t":"2026-10-21T16:10:00Z","v":4435,"vw":63.13723},{"c":63.175,"h":63.175,"l":63.135,"n":39,"o":63.135,"t":"2026-10-21T16:15:00Z","v":1646,"vw":63.159231},{"c":63.19,"h":63.19,"l":63.165,"n":77,"o":63.17,"t":"2026-10-21T16:20:00Z","v":5711,"vw":63.176732},{"c":63.195,"h":63.2,"l":63.185,"n":68,"o":63.185,"t":"2026-10-21T16:25:00Z","v":5367,"vw":63.189691},{"c":63.18,"h":63.195,"l":63.18,"n":32,"o":63.195,"t":"2026-10-21T16:30:00Z","v":1773,"vw":63.188784},{"c":63.265,"h":63.265,"l":63.145,"n":179,"o":63.17,"t":"2026-10-21T16:35:00Z","v":10652,"vw":63.181059},{"c":63.21,"h":63.26,"l":63.185,"n":75,"o":63.26,"t":"2026-10-21T16:40:00Z","v":4097,"vw":63.215104},{"c":63.205,"h":63.2299,"l":63.205,"n":68,"o":63.205,"t":"2026-10-21T16:45:00Z","v":2943,"vw":63.211955},{"c":63.21,"h":63.225,"l":63.205,"n":47,"o":63.215,"t":"2026-10-21T16:50:00Z","v":2619,"vw":63.215579},{"c":63.235,"h":63.24,"l":63.22,"n":97,"o":63.22,"t":"2026-10-21T16:55:00Z","v":4515,"vw":63.224899},{"c":63.215,"h":63.23,"l":63.215,"n":96,"o":63.23,"t":"2026-10-21T17:00:00Z","v":5662,"vw":63.224808},{"c":63.254,"h":63.254,"l":63.215,"n":50,"o":63.215,"t":"2026-10-21T17:05:00Z","v":3065,"vw":63.232111},{"c":63.27,"h":63.27,"l":63.25,"n":51,"o":63.255,"t":"2026-10-21T17:10:00Z","v":3261,"vw":63.260148},{"c":63.245,"h":63.265,"l":63.245,"n":47,"o":63.265,"t":"2026-10-21T17:15:00Z","v":2667,"vw":63.259825},{"c":63.245,"h":63.255,"l":63.23,"n":87,"o":63.245,"t":"2026-10-21T17:20:00Z","v":4334,"vw":63.240751},{"c":63.23,"h":63.25,"l":63.225,"n":52,"o":63.235,"t":"2026-10-21T17:25:00Z","v":2444,"vw":63.23625},{"c":63.23,"h":63.235,"l":63.22,"n":46,"o":63.22,"t":"2026-10-21T17:30:00Z","v":1488,"vw":63.226815},{"c":63.22,"h":63.23,"l":63.2197,"n":66,"o":63.23,"t":"2026-10-21T17:35:00Z","v":2742,"vw":63.223339},{"c":63.255,"h":63.255,"l":63.23,"n":49,"o":63.23,"t":"2026-10-21T17:40:00Z","v":3186,"vw":63.240092},{"c":63.28,"h":63.285,"l":63.25,"n":62,"o":63.255,"t":"2026-10-21T17:45:00Z","v":4111,"vw":63.265686},{"c":63.285,"h":63.29,"l":63.275,"n":70,"o":63.275,"t":"2026-10-21T17:50:00Z","v":5298,"vw":63.281182},{"c":63.275,"h":63.285,"l":63.275,"n":84,"o":63.28,"t":"2026-10-21T17:55:00Z","v":6115,"vw":63.27664},{"c":63.265,"h":63.285,"l":63.255,"n":77,"o":63.275,"t":"2026-10-21T18:00:00Z","v":5427,"vw":63.263048},{"c":63.245,"h":63.265,"l":63.245,"n":60,"o":63.265,"t":"2026-10-21T18:05:00Z","v":4421,"vw":63.255009},{"c":63.245,"h":63.25,"l":63.245,"n":47,"o":63.245,"t":"2026-10-21T18:10:00Z","v":4574,"vw":63.245122},{"c":63.26,"h":63.26,"l":63.24,"n":56,"o":63.245,"t":"2026-10-21T18:15:00Z","v":2958,"vw":63.251374},{"c":63.225,"h":63.245,"l":63.225,"n":44,"o":63.245,"t":"2026-10-21T18:20:00Z","v":2366,"vw":63.230126},{"c":63.22,"h":63.225,"l":63.215,"n":78,"o":63.22,"t":"2026-10-21T18:25:00Z","v":4939,"vw":63.222224},{"c":63.185,"h":63.215,"l":63.18,"n":117,"o":63.215,"t":"2026-10-21T18:30:00Z","v":7237,"vw":63.197335},{"c":63.185,"h":63.19,"l":63.17,"n":48,"o":63.19,"t":"2026-10-21T18:35:00Z","v":3394,"vw":63.181245},{"c":63.19,"h":63.2,"l":63.19,"n":58,"o":63.19,"t":"2026-10-21T18:40:00Z","v":5938,"vw":63.195271},{"c":63.08,"h":63.185,"l":63.08,"n":125,"o":63.185,"t":"2026-10-21T18:45:00Z","v":8326,"vw":63.154705},{"c":63.065,"h":63.09,"l":63.045,"n":123,"o":63.07,"t":"2026-10-21T18:50:00Z","v":7208,"vw":63.070274},{"c":62.97,"h":63.095,"l":62.965,"n":75,"o":63.095,"t":"2026-10-21T18:55:00Z","v":3964,"vw":63.017034},{"c":62.92,"h":62.965,"l":62.86,"n":235,"o":62.965,"t":"2026-10-21T19:00:00Z","v":12318,"vw":62.905714},{"c":62.92,"h":62.975,"l":62.89,"n":126,"o":62.91,"t":"2026-10-21T19:05:00Z","v":6810,"vw":62.927636},{"c":62.94,"h":62.945,"l":62.885,"n":63,"o":62.91,"t":"2026-10-21T19:10:00Z","v":2892,"vw":62.913046},{"c":62.975,"h":62.975,"l":62.955,"n":85,"o":62.955,"t":"2026-10-21T19:15:00Z","v":4112,"vw":62.966194},{"c":62.985,"h":63,"l":62.97,"n":105,"o":62.98,"t":"2026-10-21T19:20:00Z","v":3852,"vw":62.984763},{"c":63.085,"h":63.085,"l":63,"n":140,"o":63,"t":"2026-10-21T19:25:00Z","v":9909,"vw":63.031681},{"c":63.095,"h":63.105,"l":63.07,"n":130,"o":63.07,"t":"2026-10-21T19:30:00Z","v":7283,"vw":63.08846},{"c":63.135,"h":63.135,"l":63.085,"n":114,"o":63.095,"t":"2026-10-21T19:35:00Z","v":6362,"vw":63.113488},{"c":63.145,"h":63.145,"l":63.135,"n":139,"o":63.135,"t":"2026-10-21T19:40:00Z","v":4372,"vw":63.136946},{"c":63.18,"h":63.185,"l":63.145,"n":137,"o":63.145,"t":"2026-10-21T19:45:00Z","v":10145,"vw":63.16935},{"c":63.165,"h":63.2,"l":63.16,"n":204,"o":63.19,"t":"2026-10-21T19:50:00Z","v":12723,"vw":63.178621},{"c":63.14,"h":63.17,"l":63.14,"n":380,"o":63.165,"t":"2026-10-21T19:55:00Z","v":26082,"vw":63.153974},{"c":63.16,"h":63.16,"l":63.16,"n":6,"o":63.16,"t":"2026-10-21T20:00:00Z","v":12152,"vw":63.16},{"c":63,"h":63,"l":63,"n":4,"o":63,"t":"2026-10-21T21:20:00Z","v":340,"vw":63},{"c":62.95,"h":62.95,"l":62.95,"n":2,"o":62.95,"t":"2026-10-21T23:00:00Z","v":206,"vw":62.95},{"c":63.65,"h":63.65,"l":63.65,"n":2,"o":63.65,"t":"2026-10-22T08:40:00Z","v":300,"vw":63.65},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-22T13:20:00Z","v":350,"vw":63.2},{"c":63.14,"h":63.21,"l":63.14,"n":95,"o":63.21,"t":"2026-10-22T13:30:00Z","v":7843,"vw":63.191826},{"c":63.29,"h":63.29,"l":63.15,"n":82,"o":63.15,"t":"2026-10-22T13:35:00Z","v":4382,"vw":63.239902},{"c":63.315,"h":63.34,"l":63.29,"n":112,"o":63.31,"t":"2026-10-22T13:40:00Z","v":6822,"vw":63.313455},{"c":63.425,"h":63.425,"l":63.31,"n":163,"o":63.315,"t":"2026-10-22T13:45:00Z","v":13219,"vw":63.385227},{"c":63.44,"h":63.5,"l":63.435,"n":277,"o":63.435,"t":"2026-10-22T13:50:00Z","v":20005,"vw":63.477305},{"c":63.465,"h":63.47,"l":63.42,"n":93,"o":63.435,"t":"2026-10-22T13:55:00Z","v":7108,"vw":63.443533},{"c":63.51,"h":63.51,"l":63.435,"n":115,"o":63.46,"t":"2026-10-22T14:00:00Z","v":5237,"vw":63.463965},{"c":63.5,"h":63.54,"l":63.48,"n":121,"o":63.54,"t":"2026-10-22T14:05:00Z","v":6944,"vw":63.499729},{"c":63.475,"h":63.515,"l":63.47,"n":120,"o":63.515,"t":"2026-10-22T14:10:00Z","v":6548,"vw":63.496328},{"c":63.51,"h":63.535,"l":63.465,"n":80,"o":63.47,"t":"2026-10-22T14:15:00Z","v":5287,"vw":63.494},{"c":63.51,"h":63.515,"l":63.49,"n":100,"o":63.5,"t":"2026-10-22T14:20:00Z","v":6266,"vw":63.49949},{"c":63.53,"h":63.54,"l":63.49,"n":79,"o":63.51,"t":"2026-10-22T14:25:00Z","v":4028,"vw":63.5062},{"c":63.445,"h":63.535,"l":63.435,"n":87,"o":63.515,"t":"2026-10-22T14:30:00Z","v":5294,"vw":63.485614},{"c":63.47,"h":63.475,"l":63.42,"n":114,"o":63.43,"t":"2026-10-22T14:35:00Z","v":7044,"vw":63.448642},{"c":63.41,"h":63.49,"l":63.41,"n":87,"o":63.47,"t":"2026-10-22T14:40:00Z","v":3927,"vw":63.461916},{"c":63.5,"h":63.51,"l":63.39,"n":131,"o":63.41,"t":"2026-10-22T14:45:00Z","v":9492,"vw":63.471448},{"c":63.475,"h":63.5,"l":63.47,"n":126,"o":63.485,"t":"2026-10-22T14:50:00Z","v":6574,"vw":63.484902},{"c":63.5,"h":63.505,"l":63.46,"n":143,"o":63.475,"t":"2026-10-22T14:55:00Z","v":9449,"vw":63.485428},{"c":63.47,"h":63.4997,"l":63.44,"n":97,"o":63.4997,"t":"2026-10-22T15:00:00Z","v":5929,"vw":63.457338},{"c":63.455,"h":63.49,"l":63.445,"n":144,"o":63.485,"t":"2026-10-22T15:05:00Z","v":10817,"vw":63.453534},{"c":63.43,"h":63.455,"l":63.415,"n":111,"o":63.45,"t":"2026-10-22T15:10:00Z","v":5960,"vw":63.430979},{"c":63.45,"h":63.46,"l":63.39,"n":122,"o":63.43,"t":"2026-10-22T15:15:00Z","v":8280,"vw":63.416827},{"c":63.47,"h":63.47,"l":63.44,"n":80,"o":63.45,"t":"2026-10-22T15:20:00Z","v":4327,"vw":63.449414},{"c":63.385,"h":63.47,"l":63.365,"n":308,"o":63.47,"t":"2026-10-22T15:25:00Z","v":29034,"vw":63.382899},{"c":63.38,"h":63.405,"l":63.375,"n":129,"o":63.375,"t":"2026-10-22T15:30:00Z","v":6224,"vw":63.38953},{"c":63.42,"h":63.425,"l":63.375,"n":77,"o":63.375,"t":"2026-10-22T15:35:00Z","v":4134,"vw":63.396712},{"c":63.415,"h":63.43,"l":63.355,"n":378,"o":63.41,"t":"2026-10-22T15:40:00Z","v":29934,"vw":63.377899},{"c":63.43,"h":63.435,"l":63.4,"n":127,"o":63.41,"t":"2026-10-22T15:45:00Z","v":14628,"vw":63.421989},{"c":63.43,"h":63.45,"l":63.43,"n":68,"o":63.44,"t":"2026-10-22T15:50:00Z","v":3459,"vw":63.444799},{"c":63.45,"h":63.465,"l":63.4301,"n":88,"o":63.45,"t":"2026-10-22T15:55:00Z","v":10972,"vw":63.438336},{"c":63.48,"h":63.49,"l":63.45,"n":121,"o":63.45,"t":"2026-10-22T16:00:00Z","v":7331,"vw":63.470702},{"c":63.515,"h":63.515,"l":63.475,"n":51,"o":63.485,"t":"2026-10-22T16:05:00Z","v":2419,"vw":63.494204},{"c":63.52,"h":63.535,"l":63.52,"n":25,"o":63.53,"t":"2026-10-22T16:10:00Z","v":1401,"vw":63.52687},{"c":63.54,"h":63.55,"l":63.5299,"n":48,"o":63.53,"t":"2026-10-22T16:15:00Z","v":2126,"vw":63.538987},{"c":63.53,"h":63.54,"l":63.525,"n":74,"o":63.53,"t":"2026-10-22T16:20:00Z","v":4462,"vw":63.531916},{"c":63.57,"h":63.57,"l":63.52,"n":93,"o":63.525,"t":"2026-10-22T16:25:00Z","v":4324,"vw":63.540636},{"c":63.52,"h":63.58,"l":63.52,"n":60,"o":63.58,"t":"2026-10-22T16:30:00Z","v":3226,"vw":63.543468},{"c":63.48,"h":63.535,"l":63.48,"n":74,"o":63.51,"t":"2026-10-22T16:35:00Z","v":4119,"vw":63.513025},{"c":63.49,"h":63.49,"l":63.455,"n":66,"o":63.48,"t":"2026-10-22T16:40:00Z","v":3121,"vw":63.474354},{"c":63.52,"h":63.52,"l":63.47,"n":108,"o":63.475,"t":"2026-10-22T16:45:00Z","v":6079,"vw":63.491658},{"c":63.57,"h":63.57,"l":63.52,"n":79,"o":63.52,"t":"2026-10-22T16:50:00Z","v":3985,"vw":63.552086},{"c":63.53,"h":63.56,"l":63.515,"n":82,"o":63.56,"t":"2026-10-22T16:55:00Z","v":4875,"vw":63.531054},{"c":63.5,"h":63.53,"l":63.5,"n":37,"o":63.52,"t":"2026-10-22T17:00:00Z","v":1378,"vw":63.515},{"c":63.51,"h":63.51,"l":63.48,"n":59,"o":63.495,"t":"2026-10-22T17:05:00Z","v":3241,"vw":63.48921},{"c":63.52,"h":63.5399,"l":63.51,"n":162,"o":63.51,"t":"2026-10-22T17:10:00Z","v":19237,"vw":63.522003},{"c":63.53,"h":63.54,"l":63.515,"n":94,"o":63.52,"t":"2026-10-22T17:15:00Z","v":10424,"vw":63.528881},{"c":63.565,"h":63.57,"l":63.535,"n":60,"o":63.535,"t":"2026-10-22T17:20:00Z","v":3410,"vw":63.558466},{"c":63.57,"h":63.57,"l":63.56,"n":30,"o":63.56,"t":"2026-10-22T17:25:00Z","v":1312,"vw":63.562778},{"c":63.61,"h":63.61,"l":63.58,"n":71,"o":63.58,"t":"2026-10-22T17:30:00Z","v":3288,"vw":63.592576},{"c":63.625,"h":63.63,"l":63.6,"n":68,"o":63.62,"t":"2026-10-22T17:35:00Z","v":2915,"vw":63.613447},{"c":63.625,"h":63.63,"l":63.62,"n":47,"o":63.625,"t":"2026-10-22T17:40:00Z","v":3812,"vw":63.626443},{"c":63.62,"h":63.62,"l":63.615,"n":32,"o":63.62,"t":"2026-10-22T17:45:00Z","v":1279,"vw":63.618042},{"c":63.62,"h":63.625,"l":63.595,"n":52,"o":63.625,"t":"2026-10-22T17:50:00Z","v":1370,"vw":63.614231},{"c":63.64,"h":63.65,"l":63.625,"n":65,"o":63.625,"t":"2026-10-22T17:55:00Z","v":3014,"vw":63.637946},{"c":63.59,"h":63.63,"l":63.59,"n":40,"o":63.63,"t":"2026-10-22T18:00:00Z","v":1646,"vw":63.61},{"c":63.635,"h":63.635,"l":63.6,"n":71,"o":63.6,"t":"2026-10-22T18:05:00Z","v":2589,"vw":63.619638},{"c":63.65,"h":63.665,"l":63.6341,"n":49,"o":63.6341,"t":"2026-10-22T18:10:00Z","v":2813,"vw":63.651996},{"c":63.68,"h":63.68,"l":63.65,"n":30,"o":63.66,"t":"2026-10-22T18:15:00Z","v":1478,"vw":63.671793},{"c":63.65,"h":63.695,"l":63.65,"n":135,"o":63.695,"t":"2026-10-22T18:20:00Z","v":16658,"vw":63.676743},{"c":63.63,"h":63.655,"l":63.625,"n":125,"o":63.655,"t":"2026-10-22T18:25:00Z","v":8021,"vw":63.642725},{"c":63.62,"h":63.63,"l":63.605,"n":65,"o":63.615,"t":"2026-10-22T18:30:00Z","v":2516,"vw":63.613554},{"c":63.625,"h":63.63,"l":63.62,"n":37,"o":63.62,"t":"2026-10-22T18:35:00Z","v":1841,"vw":63.624776},{"c":63.62,"h":63.62,"l":63.6001,"n":25,"o":63.6001,"t":"2026-10-22T18:40:00Z","v":1827,"vw":63.611497},{"c":63.59,"h":63.62,"l":63.59,"n":41,"o":63.62,"t":"2026-10-22T18:45:00Z","v":1990,"vw":63.613595},{"c":63.59,"h":63.6,"l":63.575,"n":42,"o":63.6,"t":"2026-10-22T18:50:00Z","v":1782,"vw":63.586684},{"c":63.595,"h":63.61,"l":63.595,"n":29,"o":63.605,"t":"2026-10-22T18:55:00Z","v":1620,"vw":63.602077},{"c":63.58,"h":63.59,"l":63.565,"n":51,"o":63.59,"t":"2026-10-22T19:00:00Z","v":1743,"vw":63.576072},{"c":63.62,"h":63.625,"l":63.585,"n":41,"o":63.585,"t":"2026-10-22T19:05:00Z","v":1608,"vw":63.610399},{"c":63.63,"h":63.635,"l":63.61,"n":55,"o":63.62,"t":"2026-10-22T19:10:00Z","v":2967,"vw":63.622089},{"c":63.625,"h":63.625,"l":63.61,"n":69,"o":63.615,"t":"2026-10-22T19:15:00Z","v":2516,"vw":63.617791},{"c":63.615,"h":63.645,"l":63.615,"n":75,"o":63.63,"t":"2026-10-22T19:20:00Z","v":5320,"vw":63.628273},{"c":63.64,"h":63.645,"l":63.605,"n":95,"o":63.61,"t":"2026-10-22T19:25:00Z","v":5299,"vw":63.612031},{"c":63.645,"h":63.645,"l":63.63,"n":85,"o":63.635,"t":"2026-10-22T19:30:00Z","v":3659,"vw":63.638198},{"c":63.635,"h":63.65,"l":63.625,"n":102,"o":63.635,"t":"2026-10-22T19:35:00Z","v":6592,"vw":63.634649},{"c":63.61,"h":63.635,"l":63.595,"n":189,"o":63.635,"t":"2026-10-22T19:40:00Z","v":9990,"vw":63.615417},{"c":63.605,"h":63.615,"l":63.595,"n":147,"o":63.605,"t":"2026-10-22T19:45:00Z","v":12510,"vw":63.605238},{"c":63.64,"h":63.665,"l":63.61,"n":184,"o":63.61,"t":"2026-10-22T19:50:00Z","v":11215,"vw":63.640071},{"c":63.675,"h":63.675,"l":63.635,"n":366,"o":63.635,"t":"2026-10-22T19:55:00Z","v":23070,"vw":63.658655},{"c":63.68,"h":63.68,"l":63.68,"n":7,"o":63.68,"t":"2026-10-22T20:00:00Z","v":6743,"vw":63.68}],"history":[{"c":51.04,"h":51.39,"l":50.965,"n":2182,"o":51.36,"t":"2024-10-21T04:00:00Z","v":190305,"vw":51.123439},{"c":50.68,"h":50.84,"l":50.62,"n":4637,"o":50.72,"t":"2024-10-22T04:00:00Z","v":1091464,"vw":50.722918},{"c":50.57,"h":50.78,"l":50.39,"n":1853,"o":50.63,"t":"2024-10-23T04:00:00Z","v":456793,"vw":50.715862},{"c":50.78,"h":50.93,"l":50.62,"n":3677,"o":50.88,"t":"2024-10-24T04:00:00Z","v":962066,"vw":50.689443},{"c":50.65,"h":50.8454,"l":50.58,"n":1630,"o":50.75,"t":"2024-10-25T04:00:00Z","v":458073,"vw":50.730288},{"c":51.2,"h":51.205,"l":50.92,"n":2004,"o":50.96,"t":"2024-10-28T04:00:00Z","v":241826,"vw":51.068958},{"c":50.31,"h":50.58,"l":50.21,"n":3015,"o":50.42,"t":"2024-10-29T04:00:00Z","v":226930,"vw":50.352593},{"c":49.78,"h":50.045,"l":49.71,"n":6072,"o":49.79,"t":"2024-10-30T04:00:00Z","v":786446,"vw":49.810806},{"c":49.35,"h":49.43,"l":49.02,"n":2829,"o":49.42,"t":"2024-10-31T04:00:00Z","v":254300,"vw":49.290918},{"c":49.67,"h":49.79,"l":49.59,"n":2154,"o":49.76,"t":"2024-11-01T04:00:00Z","v":142398,"vw":49.673648},{"c":49.74,"h":50.03,"l":49.675,"n":1529,"o":49.93,"t":"2024-11-04T05:00:00Z","v":128494,"vw":49.840249},{"c":49.75,"h":49.82,"l":49.53,"n":2262,"o":49.61,"t":"2024-11-05T05:00:00Z","v":183935,"vw":49.642383},{"c":48.9,"h":49.13,"l":48.695,"n":5407,"o":49.13,"t":"2024-11-06T05:00:00Z","v":1196687,"vw":48.893992},{"c":49.41,"h":49.51,"l":49.16,"n":3462,"o":49.31,"t":"2024-11-07T05:00:00Z","v":234337,"vw":49.337831},{"c":48.75,"h":48.8465,"l":48.49,"n":3519,"o":48.84,"t":"2024-11-08T05:00:00Z","v":311310,"vw":48.683339},{"c":48.64,"h":48.96,"l":48.62,"n":2587,"o":48.91,"t":"2024-11-11T05:00:00Z","v":288559,"vw":48.733895},{"c":47.83,"h":48.28,"l":47.61,"n":3186,"o":48.25,"t":"2024-11-12T05:00:00Z","v":278198,"vw":47.841671},{"c":47.58,"h":47.73,"l":47.32,"n":3308,"o":47.73,"t":"2024-11-13T05:00:00Z","v":391343,"vw":47.584009},{"c":47.46,"h":47.865,"l":47.34,"n":3181,"o":47.74,"t":"2024-11-14T05:00:00Z","v":431920,"vw":47.643765},{"c":47.17,"h":47.2,"l":47.065,"n":2585,"o":47.19,"t":"2024-11-15T05:00:00Z","v":194473,"vw":47.13459},{"c":47.45,"h":47.45,"l":47.105,"n":2706,"o":47.11,"t":"2024-11-18T05:00:00Z","v":222339,"vw":47.324272},{"c":47.2,"h":47.23,"l":46.84,"n":2852,"o":46.91,"t":"2024-11-19T05:00:00Z","v":457505,"vw":47.151135},{"c":47.19,"h":47.19,"l":46.87,"n":2808,"o":47.05,"t":"2024-11-20T05:00:00Z","v":271600,"vw":47.008576},{"c":47.19,"h":47.22,"l":46.98,"n":2715,"o":47.1,"t":"2024-11-21T05:00:00Z","v":224336,"vw":47.146728},{"c":47.28,"h":47.325,"l":47.135,"n":2124,"o":47.16,"t":"2024-11-22T05:00:00Z","v":235380,"vw":47.242276},{"c":47.41,"h":47.62,"l":47.3,"n":2263,"o":47.49,"t":"2024-11-25T05:00:00Z","v":252196,"vw":47.44782},{"c":47.24,"h":47.43,"l":47.11,"n":1985,"o":47.42,"t":"2024-11-26T05:00:00Z","v":401134,"vw":47.153228},{"c":47.6,"h":47.68,"l":47.415,"n":2938,"o":47.53,"t":"2024-11-27T05:00:00Z","v":210107,"vw":47.547863},{"c":48.19,"h":48.19,"l":47.69,"n":1725,"o":47.69,"t":"2024-11-29T05:00:00Z","v":153367,"vw":47.989207},{"c":48.04,"h":48.09,"l":47.64,"n":3988,"o":47.99,"t":"2024-12-02T05:00:00Z","v":415622,"vw":47.941701},{"c":47.99,"h":48.07,"l":47.89,"n":2893,"o":48.02,"t":"2024-12-03T05:00:00Z","v":312971,"vw":47.991375},{"c":47.96,"h":48.06,"l":47.77,"n":1619,"o":47.93,"t":"2024-12-04T05:00:00Z","v":137420,"vw":47.917937},{"c":48.18,"h":48.24,"l":48.005,"n":3830,"o":48.05,"t":"2024-12-05T05:00:00Z","v":312308,"vw":48.134271},{"c":48.25,"h":48.44,"l":48.175,"n":1877,"o":48.44,"t":"2024-12-06T05:00:00Z","v":213293,"vw":48.278048},{"c":48.09,"h":48.345,"l":48.04,"n":6402,"o":48.26,"t":"2024-12-09T05:00:00Z","v":1277516,"vw":48.142485},{"c":47.43,"h":47.93,"l":47.37,"n":2334,"o":47.93,"t":"2024-12-10T05:00:00Z","v":174237,"vw":47.539378},{"c":47.67,"h":47.75,"l":47.55,"n":2575,"o":47.72,"t":"2024-12-11T05:00:00Z","v":254091,"vw":47.642571},{"c":47.21,"h":47.7,"l":47.185,"n":2301,"o":47.47,"t":"2024-12-12T05:00:00Z","v":249057,"vw":47.367068},{"c":47.18,"h":47.39,"l":47.05,"n":1821,"o":47.39,"t":"2024-12-13T05:00:00Z","v":168044,"vw":47.19602},{"c":47.09,"h":47.275,"l":46.98,"n":2287,"o":46.98,"t":"2024-12-16T05:00:00Z","v":576765,"vw":47.1402},{"c":47.24,"h":47.48,"l":47.04,"n":3004,"o":47.06,"t":"2024-12-17T05:00:00Z","v":566007,"vw":47.25035},{"c":45.96,"h":47.02,"l":45.92,"n":3129,"o":46.96,"t":"2024-12-18T05:00:00Z","v":293509,"vw":46.476167},{"c":45.73,"h":45.945,"l":45.68,"n":10923,"o":45.92,"t":"2024-12-19T05:00:00Z","v":992517,"vw":45.811987},{"c":45.92,"h":46.2173,"l":45.56,"n":5673,"o":45.57,"t":"2024-12-20T05:00:00Z","v":633351,"vw":46.049522},{"c":46.3,"h":46.345,"l":45.92,"n":2614,"o":46.14,"t":"2024-12-23T05:00:00Z","v":301878,"vw":46.20697},{"c":46.47,"h":46.485,"l":46.14,"n":4077,"o":46.27,"t":"2024-12-24T05:00:00Z","v":520923,"vw":46.39284},{"c":46.62,"h":46.64,"l":46.45,"n":3270,"o":46.45,"t":"2024-12-26T05:00:00Z","v":532582,"vw":46.581001},{"c":46.34,"h":46.455,"l":46.19,"n":1958,"o":46.25,"t":"2024-12-27T05:00:00Z","v":205233,"vw":46.338608},{"c":46.2,"h":46.35,"l":45.9,"n":2857,"o":46.1,"t":"2024-12-30T05:00:00Z","v":276156,"vw":46.147096},{"c":45.96,"h":46.42,"l":45.915,"n":4048,"o":46.42,"t":"2024-12-31T05:00:00Z","v":553898,"vw":46.083349},{"c":45.85,"h":46.2201,"l":45.8,"n":4732,"o":46.22,"t":"2025-01-02T05:00:00Z","v":513584,"vw":45.998378},{"c":46.26,"h":46.26,"l":45.86,"n":2582,"o":46.04,"t":"2025-01-03T05:00:00Z","v":331746,"vw":46.128225},{"c":46.52,"h":46.7,"l":46.23,"n":3202,"o":46.34,"t":"2025-01-06T05:00:00Z","v":428350,"vw":46.517185},{"c":46.87,"h":47.08,"l":46.735,"n":2334,"o":46.94,"t":"2025-01-07T05:00:00Z","v":331685,"vw":46.92307},{"c":47,"h":47.08,"l":46.615,"n":5685,"o":46.73,"t":"2025-01-08T05:00:00Z","v":925710,"vw":46.918001},{"c":46.41,"h":46.62,"l":46.26,"n":2362,"o":46.61,"t":"2025-01-10T05:00:00Z","v":242777,"vw":46.427842},{"c":46.16,"h":46.17,"l":45.81,"n":2547,"o":45.83,"t":"2025-01-13T05:00:00Z","v":478194,"vw":45.959005},{"c":46.33,"h":46.38,"l":46.045,"n":2526,"o":46.3,"t":"2025-01-14T05:00:00Z","v":196121,"vw":46.255075},{"c":46.6,"h":46.66,"l":46.42,"n":6159,"o":46.64,"t":"2025-01-15T05:00:00Z","v":842625,"vw":46.579071},{"c":47.11,"h":47.26,"l":46.81,"n":3886,"o":46.94,"t":"2025-01-16T05:00:00Z","v":268061,"vw":47.127893},{"c":47.17,"h":47.38,"l":47.165,"n":3172,"o":47.29,"t":"2025-01-17T05:00:00Z","v":487358,"vw":47.232344},{"c":48.35,"h":48.36,"l":47.79,"n":3198,"o":47.83,"t":"2025-01-21T05:00:00Z","v":489627,"vw":48.127414},{"c":48.44,"h":48.475,"l":48.32,"n":2731,"o":48.47,"t":"2025-01-22T05:00:00Z","v":294161,"vw":48.416179},{"c":48.79,"h":48.81,"l":48.34,"n":2756,"o":48.53,"t":"2025-01-23T05:00:00Z","v":259083,"vw":48.686435},{"c":48.83,"h":48.925,"l":48.74,"n":1998,"o":48.77,"t":"2025-01-24T05:00:00Z","v":185572,"vw":48.804224},{"c":49.84,"h":49.86,"l":49.38,"n":3120,"o":49.38,"t":"2025-01-27T05:00:00Z","v":336446,"vw":49.669801},{"c":49.71,"h":49.71,"l":49.36,"n":3227,"o":49.69,"t":"2025-01-28T05:00:00Z","v":317790,"vw":49.618065},{"c":49.59,"h":49.79,"l":49.39,"n":2406,"o":49.7,"t":"2025-01-29T05:00:00Z","v":213565,"vw":49.626523},{"c":50.02,"h":50.205,"l":49.87,"n":4245,"o":49.92,"t":"2025-01-30T05:00:00Z","v":303647,"vw":50.035526},{"c":49.57,"h":50.01,"l":49.49,"n":5313,"o":49.98,"t":"2025-01-31T05:00:00Z","v":585122,"vw":49.69331},{"c":49.24,"h":49.48,"l":48.875,"n":5711,"o":48.94,"t":"2025-02-03T05:00:00Z","v":447646,"vw":49.225081},{"c":49.51,"h":49.525,"l":49.27,"n":3718,"o":49.38,"t":"2025-02-04T05:00:00Z","v":346036,"vw":49.40839},{"c":50.21,"h":50.315,"l":49.86,"n":4305,"o":49.93,"t":"2025-02-05T05:00:00Z","v":378242,"vw":50.196882},{"c":49.97,"h":50.16,"l":49.9305,"n":3235,"o":50.02,"t":"2025-02-06T05:00:00Z","v":255877,"vw":50.03876},{"c":49.59,"h":50.075,"l":49.555,"n":4227,"o":50.06,"t":"2025-02-07T05:00:00Z","v":284666,"vw":49.753055},{"c":49.9,"h":49.92,"l":49.71,"n":6754,"o":49.77,"t":"2025-02-10T05:00:00Z","v":353475,"vw":49.866052},{"c":50.05,"h":50.075,"l":49.83,"n":2210,"o":49.9,"t":"2025-02-11T05:00:00Z","v":147365,"vw":49.968256},{"c":50.22,"h":50.27,"l":49.7,"n":3241,"o":49.8,"t":"2025-02-12T05:00:00Z","v":247815,"vw":50.043464},{"c":51.4,"h":51.4,"l":50.895,"n":4998,"o":50.96,"t":"2025-02-13T05:00:00Z","v":743926,"vw":51.283523},{"c":51.41,"h":51.515,"l":51.28,"n":3145,"o":51.48,"t":"2025-02-14T05:00:00Z","v":184352,"vw":51.405007},{"c":51.31,"h":51.38,"l":51.2,"n":3760,"o":51.29,"t":"2025-02-18T05:00:00Z","v":352880,"vw":51.287589},{"c":50.86,"h":50.91,"l":50.665,"n":5932,"o":50.76,"t":"2025-02-19T05:00:00Z","v":430037,"vw":50.791539},{"c":51.29,"h":51.29,"l":50.8,"n":2011,"o":50.87,"t":"2025-02-20T05:00:00Z","v":161013,"vw":51.159318},{"c":51.62,"h":51.71,"l":51.41,"n":2084,"o":51.55,"t":"2025-02-21T05:00:00Z","v":199209,"vw":51.57756},{"c":51.54,"h":51.89,"l":51.54,"n":5858,"o":51.74,"t":"2025-02-24T05:00:00Z","v":422931,"vw":51.678799},{"c":51.97,"h":52.265,"l":51.97,"n":3751,"o":52.23,"t":"2025-02-25T05:00:00Z","v":335601,"vw":52.107642},{"c":52.03,"h":52.305,"l":51.91,"n":4161,"o":52.23,"t":"2025-02-26T05:00:00Z","v":429060,"vw":52.090263},{"c":51.33,"h":51.65,"l":51.3102,"n":2190,"o":51.54,"t":"2025-02-27T05:00:00Z","v":191123,"vw":51.477163},{"c":51.73,"h":51.76,"l":51.26,"n":2833,"o":51.43,"t":"2025-02-28T05:00:00Z","v":414143,"vw":51.587696},{"c":52.3,"h":52.62,"l":52.08,"n":5657,"o":52.35,"t":"2025-03-03T05:00:00Z","v":524633,"vw":52.330433},{"c":52.71,"h":53.11,"l":52.34,"n":7320,"o":52.48,"t":"2025-03-04T05:00:00Z","v":734529,"vw":52.722247},{"c":52.86,"h":53.12,"l":52.755,"n":4208,"o":52.88,"t":"2025-03-05T05:00:00Z","v":484479,"vw":52.945481},{"c":52.59,"h":52.81,"l":52.44,"n":9854,"o":52.47,"t":"2025-03-06T05:00:00Z","v":1102589,"vw":52.617671},{"c":53.53,"h":53.61,"l":53.03,"n":7268,"o":53.09,"t":"2025-03-07T05:00:00Z","v":594931,"vw":53.347725},{"c":52.62,"h":53.28,"l":52.35,"n":5379,"o":53.1,"t":"2025-03-10T04:00:00Z","v":754337,"vw":52.760116},{"c":51.87,"h":52.39,"l":51.61,"n":7147,"o":52.37,"t":"2025-03-11T04:00:00Z","v":695792,"vw":51.948058},{"c":52.41,"h":52.51,"l":52.09,"n":9137,"o":52.5,"t":"2025-03-12T04:00:00Z","v":892009,"vw":52.373128},{"c":52.14,"h":52.22,"l":51.92,"n":4570,"o":52.18,"t":"2025-03-13T04:00:00Z","v":603761,"vw":52.051494},{"c":52.59,"h":52.63,"l":51.93,"n":6296,"o":52.02,"t":"2025-03-14T04:00:00Z","v":753551,"vw":52.47799},{"c":53.33,"h":53.3682,"l":52.88,"n":3719,"o":52.88,"t":"2025-03-17T04:00:00Z","v":271750,"vw":53.202897},{"c":53.43,"h":53.49,"l":53.175,"n":4207,"o":53.36,"t":"2025-03-18T04:00:00Z","v":472207,"vw":53.317257},{"c":53.24,"h":53.395,"l":52.99,"n":3674,"o":53.08,"t":"2025-03-19T04:00:00Z","v":610478,"vw":53.188768},{"c":53.28,"h":53.31,"l":52.9542,"n":2649,"o":52.96,"t":"2025-03-20T04:00:00Z","v":287459,"vw":53.188356},{"c":53.06,"h":53.14,"l":52.94,"n":3058,"o":53.03,"t":"2025-03-21T04:00:00Z","v":279926,"vw":53.045546},{"c":52.9,"h":53.04,"l":52.6999,"n":2362,"o":52.94,"t":"2025-03-24T04:00:00Z","v":194162,"vw":52.853923},{"c":52.98,"h":53.35,"l":52.8509,"n":3745,"o":53.24,"t":"2025-03-25T04:00:00Z","v":218538,"vw":53.054015},{"c":52.45,"h":52.84,"l":52.31,"n":3398,"o":52.52,"t":"2025-03-26T04:00:00Z","v":222631,"vw":52.50543},{"c":52.59,"h":52.66,"l":52.31,"n":3271,"o":52.31,"t":"2025-03-27T04:00:00Z","v":235849,"vw":52.533712},{"c":52.48,"h":52.74,"l":52.44,"n":2634,"o":52.66,"t":"2025-03-28T04:00:00Z","v":175755,"vw":52.563667},{"c":51.79,"h":51.84,"l":51.43,"n":10368,"o":51.8,"t":"2025-03-31T04:00:00Z","v":479783,"vw":51.7087},{"c":51.76,"h":52.13,"l":51.6,"n":4686,"o":52.13,"t":"2025-04-01T04:00:00Z","v":413200,"vw":51.782256},{"c":51.49,"h":51.63,"l":51.2419,"n":5654,"o":51.36,"t":"2025-04-02T04:00:00Z","v":630119,"vw":51.419468},{"c":51.41,"h":52.045,"l":51.38,"n":6293,"o":51.85,"t":"2025-04-03T04:00:00Z","v":532797,"vw":51.738493},{"c":48.36,"h":50.0901,"l":48.29,"n":10017,"o":49.97,"t":"2025-04-04T04:00:00Z","v":904432,"vw":49.03539},{"c":47.04,"h":48.3,"l":46.22,"n":17393,"o":46.72,"t":"2025-04-07T04:00:00Z","v":2918428,"vw":47.135838},{"c":47.12,"h":48.78,"l":46.72,"n":8911,"o":48.78,"t":"2025-04-08T04:00:00Z","v":818778,"vw":47.587352},{"c":49.71,"h":50.06,"l":46.73,"n":14538,"o":46.9,"t":"2025-04-09T04:00:00Z","v":1136724,"vw":48.756021},{"c":49.7,"h":49.8,"l":48.62,"n":5835,"o":49.02,"t":"2025-04-10T04:00:00Z","v":647265,"vw":49.143657},{"c":51.05,"h":51.17,"l":49.86,"n":4724,"o":49.96,"t":"2025-04-11T04:00:00Z","v":349550,"vw":50.554638},{"c":51.2,"h":51.42,"l":50.48,"n":4766,"o":50.52,"t":"2025-04-14T04:00:00Z","v":410601,"vw":51.068864},{"c":51.45,"h":51.69,"l":51.3,"n":2338,"o":51.39,"t":"2025-04-15T04:00:00Z","v":281008,"vw":51.543753},{"c":51.29,"h":51.8,"l":51.15,"n":3392,"o":51.51,"t":"2025-04-16T04:00:00Z","v":331839,"vw":51.492945},{"c":51.95,"h":52.175,"l":51.56,"n":3568,"o":51.73,"t":"2025-04-17T04:00:00Z","v":353396,"vw":51.894981},{"c":51.82,"h":52.44,"l":51.49,"n":4166,"o":52.38,"t":"2025-04-21T04:00:00Z","v":509125,"vw":51.886785},{"c":52.45,"h":52.67,"l":51.88,"n":4292,"o":51.88,"t":"2025-04-22T04:00:00Z","v":556321,"vw":52.375482},{"c":52.23,"h":52.7,"l":52.06,"n":8856,"o":52.42,"t":"2025-04-23T04:00:00Z","v":850282,"vw":52.37429},{"c":52.96,"h":52.98,"l":52.58,"n":3205,"o":52.76,"t":"2025-04-24T04:00:00Z","v":258731,"vw":52.817069},{"c":53.04,"h":53.045,"l":52.69,"n":5315,"o":52.87,"t":"2025-04-25T04:00:00Z","v":344047,"vw":52.908058},{"c":53.71,"h":53.73,"l":52.95,"n":3793,"o":52.97,"t":"2025-04-28T04:00:00Z","v":332837,"vw":53.40376},{"c":53.67,"h":53.775,"l":53.581,"n":3219,"o":53.68,"t":"2025-04-29T04:00:00Z","v":271705,"vw":53.689791},{"c":53.86,"h":54.16,"l":53.54,"n":4809,"o":53.82,"t":"2025-04-30T04:00:00Z","v":445176,"vw":53.881613},{"c":53.52,"h":54.012,"l":53.335,"n":5399,"o":53.87,"t":"2025-05-01T04:00:00Z","v":734787,"vw":53.548244},{"c":54.47,"h":54.7,"l":54.325,"n":4726,"o":54.6,"t":"2025-05-02T04:00:00Z","v":540243,"vw":54.479113},{"c":54.64,"h":54.84,"l":54.55,"n":2952,"o":54.84,"t":"2025-05-05T04:00:00Z","v":317417,"vw":54.660038},{"c":54.34,"h":54.56,"l":54.29,"n":4386,"o":54.49,"t":"2025-05-06T04:00:00Z","v":430559,"vw":54.433258},{"c":54.15,"h":54.415,"l":54.03,"n":6131,"o":54.28,"t":"2025-05-07T04:00:00Z","v":416328,"vw":54.232307},{"c":53.58,"h":54.17,"l":53.53,"n":2432,"o":54.17,"t":"2025-05-08T04:00:00Z","v":206831,"vw":53.744505},{"c":53.58,"h":53.74,"l":53.485,"n":2521,"o":53.69,"t":"2025-05-09T04:00:00Z","v":503911,"vw":53.557387},{"c":53.53,"h":53.54,"l":52.827,"n":4968,"o":53.01,"t":"2025-05-12T04:00:00Z","v":480914,"vw":53.243385},{"c":53.19,"h":53.43,"l":53.1,"n":4844,"o":53.43,"t":"2025-05-13T04:00:00Z","v":560869,"vw":53.249737},{"c":52.94,"h":53.59,"l":52.94,"n":3709,"o":53.58,"t":"2025-05-14T04:00:00Z","v":269250,"vw":53.166876},{"c":54.02,"h":54.02,"l":53.54,"n":3983,"o":53.6,"t":"2025-05-15T04:00:00Z","v":365680,"vw":53.799782},{"c":54.41,"h":54.41,"l":53.9,"n":3325,"o":53.9,"t":"2025-05-16T04:00:00Z","v":332141,"vw":54.125789},{"c":55.02,"h":55.02,"l":54.4138,"n":3460,"o":54.43,"t":"2025-05-19T04:00:00Z","v":276956,"vw":54.739755},{"c":55.17,"h":55.21,"l":54.99,"n":2403,"o":55.14,"t":"2025-05-20T04:00:00Z","v":183143,"vw":55.100765},{"c":55.04,"h":55.5,"l":54.98,"n":3949,"o":55.39,"t":"2025-05-21T04:00:00Z","v":417262,"vw":55.158998},{"c":54.77,"h":54.935,"l":54.44,"n":4207,"o":54.59,"t":"2025-05-22T04:00:00Z","v":487590,"vw":54.769706},{"c":55.03,"h":55.11,"l":54.48,"n":3412,"o":54.49,"t":"2025-05-23T04:00:00Z","v":375869,"vw":54.817772},{"c":55.2,"h":55.44,"l":55.12,"n":4241,"o":55.44,"t":"2025-05-27T04:00:00Z","v":359549,"vw":55.254884},{"c":54.62,"h":54.78,"l":54.515,"n":7595,"o":54.61,"t":"2025-05-28T04:00:00Z","v":2039734,"vw":54.645628},{"c":54.9,"h":54.91,"l":54.595,"n":5918,"o":54.68,"t":"2025-05-29T04:00:00Z","v":556664,"vw":54.760632},{"c":55.18,"h":55.255,"l":54.855,"n":5637,"o":55.17,"t":"2025-05-30T04:00:00Z","v":687162,"vw":55.074402},{"c":55.54,"h":55.56,"l":55.08,"n":3626,"o":55.2,"t":"2025-06-02T04:00:00Z","v":711216,"vw":55.412708},{"c":55.03,"h":55.09,"l":54.74,"n":3470,"o":55.05,"t":"2025-06-03T04:00:00Z","v":311953,"vw":54.975681},{"c":55.56,"h":55.74,"l":55.34,"n":2374,"o":55.41,"t":"2025-06-04T04:00:00Z","v":182311,"vw":55.598589},{"c":55.47,"h":55.77,"l":55.35,"n":4603,"o":55.66,"t":"2025-06-05T04:00:00Z","v":449917,"vw":55.523856},{"c":55.64,"h":55.71,"l":55.42,"n":2054,"o":55.46,"t":"2025-06-06T04:00:00Z","v":159102,"vw":55.610092},{"c":55.62,"h":55.8,"l":55.48,"n":3826,"o":55.64,"t":"2025-06-09T04:00:00Z","v":524548,"vw":55.653238},{"c":55.67,"h":55.77,"l":55.545,"n":3044,"o":55.68,"t":"2025-06-10T04:00:00Z","v":356793,"vw":55.651991},{"c":55.43,"h":55.83,"l":55.42,"n":4431,"o":55.83,"t":"2025-06-11T04:00:00Z","v":676904,"vw":55.682318},{"c":56.27,"h":56.31,"l":55.945,"n":3086,"o":55.95,"t":"2025-06-12T04:00:00Z","v":328472,"vw":56.1378},{"c":55.22,"h":55.54,"l":55.11,"n":3572,"o":55.45,"t":"2025-06-13T04:00:00Z","v":312327,"vw":55.373588},{"c":53.77,"h":54.605,"l":53.76,"n":4559,"o":54.31,"t":"2025-06-16T04:00:00Z","v":458965,"vw":54.215051},{"c":53.42,"h":53.85,"l":53.33,"n":7386,"o":53.84,"t":"2025-06-17T04:00:00Z","v":385866,"vw":53.562831},{"c":53.25,"h":53.54,"l":53.15,"n":3340,"o":53.33,"t":"2025-06-18T04:00:00Z","v":264362,"vw":53.299604},{"c":52.68,"h":53.59,"l":52.65,"n":7054,"o":53.59,"t":"2025-06-20T04:00:00Z","v":637223,"vw":52.816499},{"c":53.46,"h":53.47,"l":52.69,"n":5075,"o":52.72,"t":"2025-06-23T04:00:00Z","v":587163,"vw":53.248675},{"c":54.32,"h":54.392,"l":53.83,"n":4162,"o":53.97,"t":"2025-06-24T04:00:00Z","v":443785,"vw":54.213354},{"c":53.75,"h":53.91,"l":53.615,"n":3549,"o":53.91,"t":"2025-06-25T04:00:00Z","v":373165,"vw":53.744372},{"c":54.26,"h":54.265,"l":53.96,"n":3058,"o":54.07,"t":"2025-06-26T04:00:00Z","v":361687,"vw":54.162973},{"c":54.63,"h":54.785,"l":54.405,"n":3656,"o":54.59,"t":"2025-06-27T04:00:00Z","v":333967,"vw":54.56794},{"c":54.81,"h":54.83,"l":54.34,"n":3292,"o":54.49,"t":"2025-06-30T04:00:00Z","v":294027,"vw":54.653716},{"c":54.98,"h":55.02,"l":54.66,"n":3037,"o":54.71,"t":"2025-07-01T04:00:00Z","v":228268,"vw":54.904607},{"c":55.27,"h":55.3,"l":54.91,"n":2444,"o":54.98,"t":"2025-07-02T04:00:00Z","v":224049,"vw":55.093507},{"c":54.9,"h":55.025,"l":54.73,"n":3931,"o":54.97,"t":"2025-07-03T04:00:00Z","v":529114,"vw":54.891781},{"c":54.53,"h":54.785,"l":54.38,"n":3159,"o":54.69,"t":"2025-07-07T04:00:00Z","v":240095,"vw":54.625942},{"c":54.82,"h":54.94,"l":54.34,"n":3356,"o":54.37,"t":"2025-07-08T04:00:00Z","v":242745,"vw":54.738671},{"c":55.28,"h":55.2953,"l":54.905,"n":2746,"o":55.11,"t":"2025-07-09T04:00:00Z","v":179740,"vw":55.123323},{"c":55.45,"h":55.5,"l":55.21,"n":3085,"o":55.3,"t":"2025-07-10T04:00:00Z","v":293810,"vw":55.372938},{"c":54.7,"h":54.99,"l":54.635,"n":3588,"o":54.99,"t":"2025-07-11T04:00:00Z","v":629015,"vw":54.73401},{"c":54.71,"h":54.74,"l":54.43,"n":2450,"o":54.43,"t":"2025-07-14T04:00:00Z","v":196389,"vw":54.632017},{"c":54.18,"h":54.86,"l":54.165,"n":3630,"o":54.86,"t":"2025-07-15T04:00:00Z","v":327463,"vw":54.328313},{"c":54.55,"h":54.64,"l":54.14,"n":6346,"o":54.23,"t":"2025-07-16T04:00:00Z","v":940304,"vw":54.426342},{"c":54.36,"h":54.375,"l":54.13,"n":3862,"o":54.27,"t":"2025-07-17T04:00:00Z","v":292382,"vw":54.251639},{"c":54.48,"h":54.9196,"l":54.43,"n":2938,"o":54.89,"t":"2025-07-18T04:00:00Z","v":295398,"vw":54.599724},{"c":54.51,"h":54.82,"l":54.49,"n":5951,"o":54.69,"t":"2025-07-21T04:00:00Z","v":609132,"vw":54.590374},{"c":54.96,"h":55.01,"l":54.41,"n":2594,"o":54.41,"t":"2025-07-22T04:00:00Z","v":223001,"vw":54.823171},{"c":56.2,"h":56.2,"l":55.29,"n":4963,"o":55.33,"t":"2025-07-23T04:00:00Z","v":397171,"vw":55.779329},{"c":55.12,"h":55.39,"l":55.12,"n":7449,"o":55.21,"t":"2025-07-24T04:00:00Z","v":862293,"vw":55.248663},{"c":55.16,"h":55.16,"l":54.625,"n":3359,"o":54.72,"t":"2025-07-25T04:00:00Z","v":222931,"vw":54.863306},{"c":54.16,"h":54.61,"l":54.075,"n":3794,"o":54.58,"t":"2025-07-28T04:00:00Z","v":753897,"vw":54.24815},{"c":54.12,"h":54.27,"l":53.965,"n":3271,"o":54.14,"t":"2025-07-29T04:00:00Z","v":298231,"vw":54.126442},{"c":53.48,"h":53.833,"l":53.31,"n":4019,"o":53.81,"t":"2025-07-30T04:00:00Z","v":552229,"vw":53.678524},{"c":52.72,"h":53.26,"l":52.67,"n":5905,"o":53.06,"t":"2025-07-31T04:00:00Z","v":591144,"vw":52.932037},{"c":52.43,"h":52.435,"l":51.83,"n":22105,"o":52.16,"t":"2025-08-01T04:00:00Z","v":2931638,"vw":52.075489},{"c":53.31,"h":53.325,"l":53.13,"n":14428,"o":53.18,"t":"2025-08-04T04:00:00Z","v":1567113,"vw":53.206068},{"c":53.48,"h":53.59,"l":53.39,"n":4480,"o":53.57,"t":"2025-08-05T04:00:00Z","v":954322,"vw":53.478823},{"c":52.98,"h":53.21,"l":52.895,"n":5895,"o":53.17,"t":"2025-08-06T04:00:00Z","v":699130,"vw":53.04802},{"c":53.68,"h":53.74,"l":53.475,"n":5676,"o":53.58,"t":"2025-08-07T04:00:00Z","v":506097,"vw":53.599331},{"c":53.6,"h":53.68,"l":53.39,"n":3010,"o":53.47,"t":"2025-08-08T04:00:00Z","v":222808,"vw":53.546606},{"c":53.2,"h":53.38,"l":53.12,"n":3168,"o":53.32,"t":"2025-08-11T04:00:00Z","v":264134,"vw":53.209647},{"c":53.81,"h":53.81,"l":53.19,"n":2597,"o":53.19,"t":"2025-08-12T04:00:00Z","v":241760,"vw":53.517169},{"c":54.2,"h":54.2,"l":53.86,"n":2581,"o":53.92,"t":"2025-08-13T04:00:00Z","v":164027,"vw":54.10265},{"c":54.1,"h":54.145,"l":53.81,"n":2259,"o":53.81,"t":"2025-08-14T04:00:00Z","v":174809,"vw":53.99536},{"c":54.5,"h":54.5,"l":54.31,"n":2290,"o":54.4609,"t":"2025-08-15T04:00:00Z","v":180579,"vw":54.427091},{"c":54.35,"h":54.38,"l":54.15,"n":2808,"o":54.16,"t":"2025-08-18T04:00:00Z","v":212922,"vw":54.277258},{"c":54.9,"h":55.06,"l":54.74,"n":3475,"o":54.74,"t":"2025-08-19T04:00:00Z","v":563934,"vw":54.963526},{"c":55.52,"h":55.55,"l":55.17,"n":4524,"o":55.17,"t":"2025-08-20T04:00:00Z","v":278682,"vw":55.4546},{"c":54.94,"h":55.08,"l":54.9,"n":2026,"o":54.98,"t":"2025-08-21T04:00:00Z","v":131185,"vw":54.984083},{"c":55.64,"h":55.76,"l":55.17,"n":4018,"o":55.17,"t":"2025-08-22T04:00:00Z","v":273956,"vw":55.593135},{"c":54.97,"h":55.6,"l":54.92,"n":2564,"o":55.55,"t":"2025-08-25T04:00:00Z","v":166691,"vw":55.177993},{"c":55.11,"h":55.1795,"l":54.93,"n":3059,"o":55.04,"t":"2025-08-26T04:00:00Z","v":233600,"vw":55.042758},{"c":55.24,"h":55.29,"l":54.98,"n":2339,"o":55.04,"t":"2025-08-27T04:00:00Z","v":184544,"vw":55.186765},{"c":55.33,"h":55.435,"l":55.11,"n":3747,"o":55.26,"t":"2025-08-28T04:00:00Z","v":293900,"vw":55.301081},{"c":55.33,"h":55.47,"l":55.24,"n":4272,"o":55.32,"t":"2025-08-29T04:00:00Z","v":241758,"vw":55.329481},{"c":54.67,"h":54.78,"l":54.45,"n":3499,"o":54.48,"t":"2025-09-02T04:00:00Z","v":311754,"vw":54.566801},{"c":55.08,"h":55.08,"l":54.7,"n":4353,"o":54.7,"t":"2025-09-03T04:00:00Z","v":317672,"vw":54.924824},{"c":55.71,"h":55.76,"l":55.49,"n":4378,"o":55.58,"t":"2025-09-04T04:00:00Z","v":438014,"vw":55.617886},{"c":56.25,"h":56.45,"l":56.09,"n":3859,"o":56.16,"t":"2025-09-05T04:00:00Z","v":372434,"vw":56.262206},{"c":56.33,"h":56.35,"l":56.04,"n":6517,"o":56.21,"t":"2025-09-08T04:00:00Z","v":657736,"vw":56.149216},{"c":56.02,"h":56.16,"l":55.93,"n":4455,"o":56.09,"t":"2025-09-09T04:00:00Z","v":308263,"vw":56.006568},{"c":55.62,"h":55.87,"l":55.53,"n":4119,"o":55.85,"t":"2025-09-10T04:00:00Z","v":252608,"vw":55.644879},{"c":56.12,"h":56.165,"l":55.78,"n":3539,"o":55.78,"t":"2025-09-11T04:00:00Z","v":236986,"vw":56.071056},{"c":55.65,"h":55.84,"l":55.54,"n":2958,"o":55.78,"t":"2025-09-12T04:00:00Z","v":342647,"vw":55.668363},{"c":55.56,"h":55.64,"l":55.44,"n":2664,"o":55.6,"t":"2025-09-15T04:00:00Z","v":158335,"vw":55.572004},{"c":55.48,"h":55.595,"l":55.31,"n":4834,"o":55.59,"t":"2025-09-16T04:00:00Z","v":362930,"vw":55.455288},{"c":55.29,"h":55.755,"l":55.21,"n":5544,"o":55.46,"t":"2025-09-17T04:00:00Z","v":319139,"vw":55.419328},{"c":55.21,"h":55.31,"l":55.02,"n":4803,"o":55.19,"t":"2025-09-18T04:00:00Z","v":256551,"vw":55.204711},{"c":55.26,"h":55.42,"l":55.205,"n":3498,"o":55.42,"t":"2025-09-19T04:00:00Z","v":194823,"vw":55.298932},{"c":55.57,"h":55.595,"l":55.22,"n":3354,"o":55.44,"t":"2025-09-22T04:00:00Z","v":180508,"vw":55.430697},{"c":55.24,"h":55.615,"l":55.145,"n":3882,"o":55.46,"t":"2025-09-23T04:00:00Z","v":371713,"vw":55.332453},{"c":54.51,"h":54.87,"l":54.435,"n":3573,"o":54.75,"t":"2025-09-24T04:00:00Z","v":367211,"vw":54.57586},{"c":53.86,"h":54.15,"l":53.7,"n":5737,"o":54.12,"t":"2025-09-25T04:00:00Z","v":590438,"vw":53.853734},{"c":54.26,"h":54.29,"l":53.995,"n":4037,"o":54.01,"t":"2025-09-26T04:00:00Z","v":543409,"vw":54.102887},{"c":54.57,"h":54.59,"l":54.29,"n":6049,"o":54.35,"t":"2025-09-29T04:00:00Z","v":651974,"vw":54.461424},{"c":55.24,"h":55.3199,"l":54.58,"n":5619,"o":54.58,"t":"2025-09-30T04:00:00Z","v":549432,"vw":55.116437},{"c":55.94,"h":56.025,"l":55.61,"n":7641,"o":55.61,"t":"2025-10-01T04:00:00Z","v":627975,"vw":55.843855},{"c":56.25,"h":56.25,"l":55.915,"n":4013,"o":56.23,"t":"2025-10-02T04:00:00Z","v":254048,"vw":56.082775},{"c":56.66,"h":56.755,"l":56.445,"n":6612,"o":56.47,"t":"2025-10-03T04:00:00Z","v":588659,"vw":56.547273},{"c":56.72,"h":56.88,"l":56.67,"n":3712,"o":56.77,"t":"2025-10-06T04:00:00Z","v":233663,"vw":56.765997},{"c":56.55,"h":56.78,"l":56.55,"n":3599,"o":56.78,"t":"2025-10-07T04:00:00Z","v":178788,"vw":56.640947},{"c":56.83,"h":57.07,"l":56.75,"n":4235,"o":56.99,"t":"2025-10-08T04:00:00Z","v":338872,"vw":56.918592},{"c":56.36,"h":56.92,"l":56.28,"n":3161,"o":56.92,"t":"2025-10-09T04:00:00Z","v":246978,"vw":56.492561},{"c":56.1,"h":56.655,"l":56.0693,"n":4808,"o":56.6,"t":"2025-10-10T04:00:00Z","v":365213,"vw":56.245872},{"c":56.08,"h":56.195,"l":55.78,"n":2745,"o":55.94,"t":"2025-10-13T04:00:00Z","v":141061,"vw":56.021583},{"c":56.33,"h":56.49,"l":55.9,"n":6414,"o":55.9,"t":"2025-10-14T04:00:00Z","v":696273,"vw":56.351197},{"c":56.64,"h":56.725,"l":56.2,"n":4920,"o":56.2,"t":"2025-10-15T04:00:00Z","v":431319,"vw":56.570833},{"c":57.47,"h":57.63,"l":57.145,"n":5958,"o":57.22,"t":"2025-10-16T04:00:00Z","v":454556,"vw":57.418433},{"c":57.78,"h":57.8382,"l":57.315,"n":4643,"o":57.35,"t":"2025-10-17T04:00:00Z","v":419617,"vw":57.674626},{"c":57.68,"h":57.68,"l":57.3388,"n":3064,"o":57.47,"t":"2025-10-20T04:00:00Z","v":273965,"vw":57.579589},{"c":57.11,"h":57.355,"l":57.1,"n":3212,"o":57.26,"t":"2025-10-21T04:00:00Z","v":279855,"vw":57.196188},{"c":57.14,"h":57.32,"l":57.03,"n":4544,"o":57.05,"t":"2025-10-22T04:00:00Z","v":297226,"vw":57.162406},{"c":57.17,"h":57.175,"l":56.94,"n":2205,"o":57,"t":"2025-10-23T04:00:00Z","v":117879,"vw":57.098391},{"c":57.12,"h":57.26,"l":57.045,"n":2424,"o":57.26,"t":"2025-10-24T04:00:00Z","v":186761,"vw":57.121032},{"c":56.94,"h":56.99,"l":56.547,"n":3499,"o":56.69,"t":"2025-10-27T04:00:00Z","v":181678,"vw":56.858622},{"c":56.17,"h":56.555,"l":56.17,"n":4090,"o":56.45,"t":"2025-10-28T04:00:00Z","v":235347,"vw":56.333858},{"c":55.66,"h":56.17,"l":55.45,"n":3991,"o":56.17,"t":"2025-10-29T04:00:00Z","v":308588,"vw":55.809878},{"c":55.6,"h":55.76,"l":55.45,"n":3040,"o":55.45,"t":"2025-10-30T04:00:00Z","v":210120,"vw":55.607476},{"c":55.36,"h":55.4,"l":55.095,"n":4526,"o":55.31,"t":"2025-10-31T04:00:00Z","v":296137,"vw":55.275008},{"c":55.12,"h":55.165,"l":54.99,"n":3567,"o":55.07,"t":"2025-11-03T05:00:00Z","v":252962,"vw":55.094645},{"c":55.06,"h":55.225,"l":54.81,"n":2504,"o":54.81,"t":"2025-11-04T05:00:00Z","v":548178,"vw":54.992614},{"c":55.4,"h":55.42,"l":55.1,"n":3475,"o":55.16,"t":"2025-11-05T05:00:00Z","v":292756,"vw":55.305277},{"c":55.22,"h":55.37,"l":55.175,"n":9802,"o":55.33,"t":"2025-11-06T05:00:00Z","v":1066106,"vw":55.265264},{"c":55.74,"h":55.74,"l":55.15,"n":3457,"o":55.22,"t":"2025-11-07T05:00:00Z","v":338274,"vw":55.368977},{"c":56.36,"h":56.37,"l":55.91,"n":5719,"o":56.1,"t":"2025-11-10T05:00:00Z","v":544613,"vw":56.133091},{"c":57.67,"h":57.7,"l":57.31,"n":3449,"o":57.34,"t":"2025-11-11T05:00:00Z","v":293699,"vw":57.555287},{"c":58.06,"h":58.27,"l":57.92,"n":5545,"o":57.92,"t":"2025-11-12T05:00:00Z","v":483307,"vw":58.106822},{"c":57.85,"h":58.345,"l":57.81,"n":4801,"o":58.07,"t":"2025-11-13T05:00:00Z","v":350958,"vw":58.034098},{"c":57.55,"h":57.715,"l":57.46,"n":7463,"o":57.68,"t":"2025-11-14T05:00:00Z","v":787172,"vw":57.588823},{"c":56.81,"h":57.335,"l":56.7,"n":4818,"o":57.21,"t":"2025-11-17T05:00:00Z","v":373512,"vw":57.023581},{"c":56.58,"h":56.8,"l":56.23,"n":7936,"o":56.68,"t":"2025-11-18T05:00:00Z","v":689477,"vw":56.519863},{"c":56.36,"h":56.58,"l":56.145,"n":8590,"o":56.55,"t":"2025-11-19T05:00:00Z","v":709884,"vw":56.355184},{"c":55.69,"h":56.41,"l":55.675,"n":12208,"o":56.38,"t":"2025-11-20T05:00:00Z","v":984081,"vw":56.081817},{"c":56.69,"h":56.785,"l":56.22,"n":8753,"o":56.27,"t":"2025-11-21T05:00:00Z","v":719581,"vw":56.533424},{"c":56.39,"h":56.72,"l":56.34,"n":6368,"o":56.59,"t":"2025-11-24T05:00:00Z","v":503683,"vw":56.494869},{"c":57.26,"h":57.265,"l":56.725,"n":6414,"o":56.75,"t":"2025-11-25T05:00:00Z","v":625805,"vw":57.085105},{"c":57.55,"h":57.645,"l":57.24,"n":3940,"o":57.24,"t":"2025-11-26T05:00:00Z","v":233235,"vw":57.523049},{"c":57.82,"h":57.835,"l":57.43,"n":2713,"o":57.53,"t":"2025-11-28T05:00:00Z","v":256765,"vw":57.667418},{"c":57.42,"h":57.8,"l":57.4,"n":5773,"o":57.76,"t":"2025-12-01T05:00:00Z","v":441696,"vw":57.593664},{"c":57.94,"h":57.97,"l":57.66,"n":5662,"o":57.81,"t":"2025-12-02T05:00:00Z","v":411354,"vw":57.813836},{"c":58.07,"h":58.135,"l":57.89,"n":2816,"o":57.89,"t":"2025-12-03T05:00:00Z","v":601465,"vw":57.981726},{"c":57.91,"h":58.3,"l":57.85,"n":4559,"o":58.24,"t":"2025-12-04T05:00:00Z","v":425850,"vw":58.047097},{"c":58.03,"h":58.17,"l":57.86,"n":5725,"o":58.04,"t":"2025-12-05T05:00:00Z","v":425376,"vw":58.010705},{"c":57.76,"h":58.07,"l":57.68,"n":4134,"o":58.01,"t":"2025-12-08T05:00:00Z","v":275412,"vw":57.857806},{"c":57.69,"h":58.27,"l":57.6,"n":3817,"o":58.27,"t":"2025-12-09T05:00:00Z","v":355287,"vw":57.760163},{"c":58.38,"h":58.4881,"l":57.79,"n":12390,"o":57.83,"t":"2025-12-10T05:00:00Z","v":1855343,"vw":58.153464},{"c":58.49,"h":58.68,"l":58.44,"n":8892,"o":58.47,"t":"2025-12-11T05:00:00Z","v":587942,"vw":58.550035},{"c":58.37,"h":58.71,"l":58.2,"n":4533,"o":58.5,"t":"2025-12-12T05:00:00Z","v":480628,"vw":58.420906},{"c":59.06,"h":59.08,"l":58.8,"n":4757,"o":58.87,"t":"2025-12-15T05:00:00Z","v":489208,"vw":58.94774},{"c":59.02,"h":59.32,"l":58.895,"n":3830,"o":59.29,"t":"2025-12-16T05:00:00Z","v":325118,"vw":59.083535},{"c":58.84,"h":59.235,"l":58.84,"n":4432,"o":58.99,"t":"2025-12-17T05:00:00Z","v":462740,"vw":59.04931},{"c":59.47,"h":59.695,"l":59.23,"n":6585,"o":59.4,"t":"2025-12-18T05:00:00Z","v":534210,"vw":59.450757},{"c":59.57,"h":59.825,"l":59.465,"n":5713,"o":59.5,"t":"2025-12-19T05:00:00Z","v":526079,"vw":59.673571},{"c":59.93,"h":59.9485,"l":59.59,"n":2882,"o":59.59,"t":"2025-12-22T05:00:00Z","v":141950,"vw":59.814447},{"c":60.4,"h":60.48,"l":60.255,"n":2917,"o":60.38,"t":"2025-12-23T05:00:00Z","v":245386,"vw":60.36902},{"c":60.53,"h":60.59,"l":60.435,"n":2137,"o":60.53,"t":"2025-12-24T05:00:00Z","v":159725,"vw":60.506227},{"c":60.54,"h":60.6,"l":60.375,"n":4197,"o":60.6,"t":"2025-12-26T05:00:00Z","v":371624,"vw":60.520468},{"c":60.35,"h":60.455,"l":60.22,"n":4843,"o":60.33,"t":"2025-12-29T05:00:00Z","v":425299,"vw":60.327464},{"c":60.17,"h":60.4364,"l":60.16,"n":2993,"o":60.36,"t":"2025-12-30T05:00:00Z","v":268072,"vw":60.298318},{"c":59.96,"h":60.24,"l":59.91,"n":4842,"o":60.24,"t":"2025-12-31T05:00:00Z","v":455890,"vw":59.992868},{"c":60.34,"h":60.53,"l":60.12,"n":9210,"o":60.39,"t":"2026-01-02T05:00:00Z","v":836414,"vw":60.333705},{"c":60.43,"h":60.43,"l":59.53,"n":7155,"o":59.58,"t":"2026-01-05T05:00:00Z","v":671998,"vw":60.0901},{"c":60.55,"h":60.635,"l":60.32,"n":7592,"o":60.33,"t":"2026-01-06T05:00:00Z","v":967531,"vw":60.49313},{"c":60.31,"h":60.495,"l":60.12,"n":4039,"o":60.39,"t":"2026-01-07T05:00:00Z","v":376292,"vw":60.313085},{"c":60.21,"h":60.365,"l":60.03,"n":3914,"o":60.03,"t":"2026-01-08T05:00:00Z","v":302140,"vw":60.241986},{"c":60.58,"h":60.605,"l":60.26,"n":3695,"o":60.31,"t":"2026-01-09T05:00:00Z","v":277623,"vw":60.432921},{"c":60.63,"h":60.7899,"l":60.525,"n":5232,"o":60.73,"t":"2026-01-12T05:00:00Z","v":387722,"vw":60.631754},{"c":60.17,"h":60.4,"l":59.97,"n":4059,"o":60.4,"t":"2026-01-13T05:00:00Z","v":277942,"vw":60.135789},{"c":60.87,"h":60.9,"l":60.57,"n":4714,"o":60.66,"t":"2026-01-14T05:00:00Z","v":404130,"vw":60.719928},{"c":60.52,"h":60.88,"l":60.45,"n":6458,"o":60.88,"t":"2026-01-15T05:00:00Z","v":613002,"vw":60.593326},{"c":60.51,"h":60.6,"l":60.375,"n":4034,"o":60.6,"t":"2026-01-16T05:00:00Z","v":410398,"vw":60.486105},{"c":60.16,"h":60.445,"l":59.88,"n":6310,"o":59.97,"t":"2026-01-20T05:00:00Z","v":462967,"vw":60.10753},{"c":60.49,"h":60.51,"l":59.875,"n":7284,"o":60.13,"t":"2026-01-21T05:00:00Z","v":735457,"vw":60.252771},{"c":60.59,"h":60.84,"l":60.54,"n":6854,"o":60.58,"t":"2026-01-22T05:00:00Z","v":439328,"vw":60.651257},{"c":60.87,"h":60.915,"l":60.08,"n":5711,"o":60.19,"t":"2026-01-23T05:00:00Z","v":582529,"vw":60.456139},{"c":61.19,"h":61.5846,"l":61.17,"n":5165,"o":61.17,"t":"2026-01-26T05:00:00Z","v":402698,"vw":61.329676},{"c":62.57,"h":62.76,"l":62.115,"n":7619,"o":62.14,"t":"2026-01-27T05:00:00Z","v":571400,"vw":62.427274},{"c":61.05,"h":61.62,"l":60.8,"n":9398,"o":61.53,"t":"2026-01-28T05:00:00Z","v":759355,"vw":61.203491},{"c":62.22,"h":62.305,"l":61.48,"n":6720,"o":62.08,"t":"2026-01-29T05:00:00Z","v":529297,"vw":62.057885},{"c":61.54,"h":62.14,"l":61.43,"n":6637,"o":62.08,"t":"2026-01-30T05:00:00Z","v":534120,"vw":61.69001},{"c":62.25,"h":62.27,"l":61.72,"n":7543,"o":61.8,"t":"2026-02-02T05:00:00Z","v":632563,"vw":62.011007},{"c":61.89,"h":62.15,"l":61.65,"n":9340,"o":61.65,"t":"2026-02-03T05:00:00Z","v":953372,"vw":61.890601},{"c":62.47,"h":63.04,"l":62.265,"n":7218,"o":62.85,"t":"2026-02-04T05:00:00Z","v":609958,"vw":62.623655},{"c":62.24,"h":62.575,"l":62.18,"n":10091,"o":62.35,"t":"2026-02-05T05:00:00Z","v":534378,"vw":62.392532},{"c":63.09,"h":63.11,"l":62.42,"n":4649,"o":62.42,"t":"2026-02-06T05:00:00Z","v":392408,"vw":62.90816},{"c":63.45,"h":63.605,"l":63.215,"n":6442,"o":63.44,"t":"2026-02-09T05:00:00Z","v":421831,"vw":63.465647},{"c":63.43,"h":63.875,"l":63.42,"n":8069,"o":63.85,"t":"2026-02-10T05:00:00Z","v":564875,"vw":63.568435},{"c":63.24,"h":63.44,"l":62.905,"n":7087,"o":63.14,"t":"2026-02-11T05:00:00Z","v":356649,"vw":63.173645},{"c":63.46,"h":63.76,"l":63.2,"n":7468,"o":63.65,"t":"2026-02-12T05:00:00Z","v":517224,"vw":63.468763},{"c":63.79,"h":63.905,"l":63.4,"n":6425,"o":63.68,"t":"2026-02-13T05:00:00Z","v":385706,"vw":63.713411},{"c":64.44,"h":64.5079,"l":63.845,"n":6710,"o":64.07,"t":"2026-02-17T05:00:00Z","v":496470,"vw":64.264497},{"c":64.26,"h":64.524,"l":64.12,"n":7120,"o":64.43,"t":"2026-02-18T05:00:00Z","v":500330,"vw":64.25465},{"c":64.16,"h":64.17,"l":63.775,"n":7301,"o":64,"t":"2026-02-19T05:00:00Z","v":355746,"vw":63.99768},{"c":64.38,"h":64.435,"l":63.85,"n":8277,"o":63.91,"t":"2026-02-20T05:00:00Z","v":521475,"vw":64.254712},{"c":64.31,"h":64.38,"l":64.04,"n":8397,"o":64.11,"t":"2026-02-23T05:00:00Z","v":510477,"vw":64.268265},{"c":64.82,"h":64.99,"l":64.705,"n":6162,"o":64.72,"t":"2026-02-24T05:00:00Z","v":409607,"vw":64.873351},{"c":64.85,"h":65.01,"l":64.705,"n":5361,"o":65.01,"t":"2026-02-25T05:00:00Z","v":300279,"vw":64.873514},{"c":64.63,"h":65.02,"l":64.31,"n":9106,"o":64.87,"t":"2026-02-26T05:00:00Z","v":745884,"vw":64.558405},{"c":65.08,"h":65.525,"l":64.91,"n":7631,"o":65.14,"t":"2026-02-27T05:00:00Z","v":585451,"vw":65.173169},{"c":63.59,"h":63.96,"l":63.33,"n":10094,"o":63.63,"t":"2026-03-02T05:00:00Z","v":707753,"vw":63.632464},{"c":62.21,"h":62.54,"l":60.945,"n":13442,"o":61.41,"t":"2026-03-03T05:00:00Z","v":1442415,"vw":61.816513},{"c":62.56,"h":62.6376,"l":62.14,"n":9247,"o":62.55,"t":"2026-03-04T05:00:00Z","v":662796,"vw":62.460911},{"c":61.05,"h":61.82,"l":60.685,"n":15052,"o":61.49,"t":"2026-03-05T05:00:00Z","v":1267300,"vw":61.067738},{"c":61.14,"h":61.285,"l":59.71,"n":15321,"o":60,"t":"2026-03-06T05:00:00Z","v":1072218,"vw":60.804352},{"c":61.01,"h":61.23,"l":59.29,"n":22892,"o":59.87,"t":"2026-03-09T04:00:00Z","v":1746280,"vw":60.292168},{"c":60.24,"h":61.23,"l":60.1,"n":18702,"o":60.97,"t":"2026-03-10T04:00:00Z","v":1434256,"vw":60.603554},{"c":60.09,"h":60.15,"l":59.62,"n":12638,"o":60,"t":"2026-03-11T04:00:00Z","v":1064802,"vw":59.910966},{"c":59.36,"h":59.855,"l":59.17,"n":13694,"o":59.65,"t":"2026-03-12T04:00:00Z","v":765169,"vw":59.433902},{"c":58.72,"h":59.68,"l":58.6,"n":12931,"o":59.53,"t":"2026-03-13T04:00:00Z","v":814521,"vw":58.918256},{"c":59.5,"h":59.61,"l":59.11,"n":9583,"o":59.16,"t":"2026-03-16T04:00:00Z","v":687424,"vw":59.396504},{"c":59.54,"h":59.91,"l":59.5,"n":9971,"o":59.77,"t":"2026-03-17T04:00:00Z","v":710864,"vw":59.665875},{"c":57.86,"h":59.02,"l":57.84,"n":14129,"o":58.93,"t":"2026-03-18T04:00:00Z","v":1019999,"vw":58.547782},{"c":57.54,"h":57.98,"l":56.87,"n":18151,"o":56.98,"t":"2026-03-19T04:00:00Z","v":1129724,"vw":57.282656},{"c":56.31,"h":57.65,"l":55.97,"n":27998,"o":57.65,"t":"2026-03-20T04:00:00Z","v":1930911,"vw":56.476881},{"c":57.43,"h":58,"l":56.94,"n":35708,"o":57.08,"t":"2026-03-23T04:00:00Z","v":2977499,"vw":57.549505},{"c":57.32,"h":57.55,"l":56.75,"n":15205,"o":56.76,"t":"2026-03-24T04:00:00Z","v":839470,"vw":57.303228},{"c":58.2,"h":58.46,"l":57.92,"n":14095,"o":58.3,"t":"2026-03-25T04:00:00Z","v":887436,"vw":58.225596},{"c":57.3,"h":58.25,"l":57.255,"n":13273,"o":57.71,"t":"2026-03-26T04:00:00Z","v":1027215,"vw":57.678426},{"c":56.98,"h":57.515,"l":56.82,"n":11624,"o":57.27,"t":"2026-03-27T04:00:00Z","v":805314,"vw":57.202629},{"c":57.52,"h":57.795,"l":57.255,"n":13811,"o":57.43,"t":"2026-03-30T04:00:00Z","v":911734,"vw":57.525004},{"c":58.81,"h":58.845,"l":57.655,"n":18499,"o":58.22,"t":"2026-03-31T04:00:00Z","v":1534223,"vw":58.1781},{"c":59.5,"h":59.87,"l":59.115,"n":18516,"o":59.44,"t":"2026-04-01T04:00:00Z","v":1719753,"vw":59.513076},{"c":58.95,"h":59.46,"l":58.28,"n":10648,"o":58.52,"t":"2026-04-02T04:00:00Z","v":579955,"vw":58.941456},{"c":59.32,"h":59.54,"l":58.7539,"n":14032,"o":59.03,"t":"2026-04-06T04:00:00Z","v":1470295,"vw":59.328035},{"c":58.93,"h":59.06,"l":57.925,"n":16762,"o":58.71,"t":"2026-04-07T04:00:00Z","v":1344936,"vw":58.476337},{"c":60.64,"h":60.72,"l":60.19,"n":11114,"o":60.72,"t":"2026-04-08T04:00:00Z","v":677094,"vw":60.440016},{"c":60.55,"h":60.96,"l":60.04,"n":10511,"o":60.15,"t":"2026-04-09T04:00:00Z","v":898752,"vw":60.613012},{"c":60.7,"h":61.3899,"l":60.515,"n":9787,"o":61.24,"t":"2026-04-10T04:00:00Z","v":1858802,"vw":60.762641},{"c":61.26,"h":61.33,"l":60.25,"n":8635,"o":60.25,"t":"2026-04-13T04:00:00Z","v":588316,"vw":60.878214},{"c":61.86,"h":62.01,"l":61.7,"n":5624,"o":61.8,"t":"2026-04-14T04:00:00Z","v":385692,"vw":61.899829},{"c":61.63,"h":61.93,"l":61.46,"n":6069,"o":61.93,"t":"2026-04-15T04:00:00Z","v":344939,"vw":61.642875},{"c":61.11,"h":61.63,"l":60.91,"n":5707,"o":61.45,"t":"2026-04-16T04:00:00Z","v":292526,"vw":61.18927},{"c":62.44,"h":62.835,"l":62.05,"n":7821,"o":62.23,"t":"2026-04-17T04:00:00Z","v":453080,"vw":62.528462},{"c":62.49,"h":62.49,"l":61.795,"n":5982,"o":62.11,"t":"2026-04-20T04:00:00Z","v":344186,"vw":62.261911},{"c":60.83,"h":62.025,"l":60.8,"n":11844,"o":61.91,"t":"2026-04-21T04:00:00Z","v":1033644,"vw":61.599696},{"c":61.13,"h":61.29,"l":60.84,"n":8379,"o":61.29,"t":"2026-04-22T04:00:00Z","v":684736,"vw":61.081031},{"c":61.16,"h":61.79,"l":60.49,"n":9046,"o":61.52,"t":"2026-04-23T04:00:00Z","v":424501,"vw":61.192469},{"c":61.56,"h":61.63,"l":60.98,"n":7702,"o":61.2,"t":"2026-04-24T04:00:00Z","v":448944,"vw":61.391498},{"c":61.06,"h":61.42,"l":61.035,"n":4448,"o":61.355,"t":"2026-04-27T04:00:00Z","v":241157,"vw":61.17729},{"c":60.75,"h":60.78,"l":60.32,"n":6042,"o":60.66,"t":"2026-04-28T04:00:00Z","v":322388,"vw":60.61603},{"c":59.81,"h":60.25,"l":59.585,"n":6992,"o":60.16,"t":"2026-04-29T04:00:00Z","v":357516,"vw":59.916154},{"c":61.37,"h":61.56,"l":60.68,"n":12291,"o":60.78,"t":"2026-04-30T04:00:00Z","v":953142,"vw":61.128286},{"c":61.28,"h":61.81,"l":61.24,"n":11528,"o":61.62,"t":"2026-05-01T04:00:00Z","v":909179,"vw":61.46872},{"c":60.32,"h":60.92,"l":60.145,"n":10161,"o":60.84,"t":"2026-05-04T04:00:00Z","v":571067,"vw":60.541211},{"c":61.11,"h":61.15,"l":60.635,"n":6347,"o":60.9,"t":"2026-05-05T04:00:00Z","v":350769,"vw":60.948078},{"c":62.5,"h":62.545,"l":62.02,"n":7564,"o":62.27,"t":"2026-05-06T04:00:00Z","v":381381,"vw":62.369949},{"c":61.1,"h":62.68,"l":61.08,"n":8287,"o":62.35,"t":"2026-05-07T04:00:00Z","v":422130,"vw":61.621237},{"c":61.8,"h":61.925,"l":61.48,"n":4577,"o":61.75,"t":"2026-05-08T04:00:00Z","v":257730,"vw":61.749827},{"c":61.52,"h":61.76,"l":61.34,"n":5915,"o":61.6,"t":"2026-05-11T04:00:00Z","v":1624609,"vw":61.503585},{"c":61.48,"h":61.55,"l":61.06,"n":4495,"o":61.23,"t":"2026-05-12T04:00:00Z","v":193178,"vw":61.284832},{"c":61.76,"h":61.76,"l":61.26,"n":5321,"o":61.26,"t":"2026-05-13T04:00:00Z","v":273510,"vw":61.574335},{"c":61.78,"h":62.02,"l":61.66,"n":6415,"o":61.84,"t":"2026-05-14T04:00:00Z","v":413051,"vw":61.87412},{"c":61.13,"h":61.49,"l":61.06,"n":5991,"o":61.25,"t":"2026-05-15T04:00:00Z","v":308496,"vw":61.213347},{"c":61.88,"h":61.885,"l":61.33,"n":10517,"o":61.44,"t":"2026-05-18T04:00:00Z","v":837788,"vw":61.624515},{"c":61.61,"h":61.93,"l":61.55,"n":8145,"o":61.7,"t":"2026-05-19T04:00:00Z","v":497407,"vw":61.731443},{"c":62.3,"h":62.64,"l":61.565,"n":10110,"o":61.7,"t":"2026-05-20T04:00:00Z","v":514613,"vw":62.258267},{"c":62.85,"h":63.04,"l":61.75,"n":9238,"o":61.93,"t":"2026-05-21T04:00:00Z","v":453869,"vw":62.549884},{"c":62.64,"h":62.86,"l":62.42,"n":7036,"o":62.6,"t":"2026-05-22T04:00:00Z","v":353660,"vw":62.650462},{"c":62.87,"h":63.085,"l":62.68,"n":5712,"o":62.97,"t":"2026-05-26T04:00:00Z","v":275327,"vw":62.847571},{"c":63.07,"h":63.23,"l":62.84,"n":5209,"o":63.05,"t":"2026-05-27T04:00:00Z","v":465366,"vw":63.055971},{"c":62.85,"h":62.92,"l":62.35,"n":15904,"o":62.48,"t":"2026-05-28T04:00:00Z","v":720190,"vw":62.734818},{"c":63.13,"h":63.6,"l":63.12,"n":11939,"o":63.38,"t":"2026-05-29T04:00:00Z","v":664271,"vw":63.330564},{"c":61.99,"h":62.32,"l":61.55,"n":9913,"o":62.01,"t":"2026-06-01T04:00:00Z","v":605982,"vw":61.888655},{"c":61.76,"h":61.92,"l":61.53,"n":10406,"o":61.86,"t":"2026-06-02T04:00:00Z","v":504315,"vw":61.75392},{"c":60.9,"h":61.2132,"l":60.81,"n":6345,"o":61.02,"t":"2026-06-03T04:00:00Z","v":337884,"vw":61.018666},{"c":61.86,"h":62.07,"l":61.65,"n":6212,"o":61.86,"t":"2026-06-04T04:00:00Z","v":447602,"vw":61.864129},{"c":61.01,"h":61.81,"l":60.83,"n":7456,"o":61.74,"t":"2026-06-05T04:00:00Z","v":289457,"vw":61.260785},{"c":60.93,"h":61.33,"l":60.8,"n":7753,"o":61.19,"t":"2026-06-08T04:00:00Z","v":627916,"vw":61.166279},{"c":61.43,"h":61.795,"l":60.72,"n":11348,"o":61.58,"t":"2026-06-09T04:00:00Z","v":665924,"vw":61.341025},{"c":61.08,"h":61.69,"l":61.065,"n":7648,"o":61.35,"t":"2026-06-10T04:00:00Z","v":431142,"vw":61.362668},{"c":62.91,"h":63.03,"l":61.58,"n":10716,"o":61.88,"t":"2026-06-11T04:00:00Z","v":533359,"vw":62.497417},{"c":62.72,"h":62.835,"l":62.35,"n":7107,"o":62.59,"t":"2026-06-12T04:00:00Z","v":364517,"vw":62.68485},{"c":61.68,"h":62.3,"l":61.645,"n":8193,"o":62.3,"t":"2026-06-15T04:00:00Z","v":572976,"vw":61.804621},{"c":61.93,"h":62.165,"l":61.68,"n":4499,"o":61.87,"t":"2026-06-16T04:00:00Z","v":246093,"vw":61.908129},{"c":61.49,"h":62.43,"l":61.335,"n":8109,"o":62.16,"t":"2026-06-17T04:00:00Z","v":309520,"vw":61.926146},{"c":61.33,"h":61.49,"l":61.23,"n":5197,"o":61.41,"t":"2026-06-18T04:00:00Z","v":237501,"vw":61.373907},{"c":61.25,"h":61.345,"l":60.975,"n":4664,"o":61.01,"t":"2026-06-22T04:00:00Z","v":229565,"vw":61.19354},{"c":61.48,"h":61.63,"l":61.31,"n":5599,"o":61.31,"t":"2026-06-23T04:00:00Z","v":258997,"vw":61.484483},{"c":62.19,"h":62.33,"l":61.94,"n":6427,"o":62.05,"t":"2026-06-24T04:00:00Z","v":316162,"vw":62.139591},{"c":62.8,"h":63.07,"l":62.56,"n":7872,"o":62.56,"t":"2026-06-25T04:00:00Z","v":344589,"vw":62.858336},{"c":62.4,"h":62.75,"l":62.245,"n":6053,"o":62.35,"t":"2026-06-26T04:00:00Z","v":327344,"vw":62.562112},{"c":63.25,"h":63.265,"l":62.68,"n":4861,"o":62.78,"t":"2026-06-29T04:00:00Z","v":253987,"vw":63.006904},{"c":62.85,"h":63.03,"l":62.55,"n":5837,"o":62.98,"t":"2026-06-30T04:00:00Z","v":271351,"vw":62.853906},{"c":62.5,"h":62.67,"l":62.2,"n":6306,"o":62.29,"t":"2026-07-01T04:00:00Z","v":246546,"vw":62.515218},{"c":63.98,"h":64.24,"l":63.575,"n":8103,"o":63.65,"t":"2026-07-02T04:00:00Z","v":548288,"vw":63.916073},{"c":63.7,"h":63.72,"l":63.13,"n":5266,"o":63.56,"t":"2026-07-06T04:00:00Z","v":274592,"vw":63.450938},{"c":63.41,"h":63.99,"l":63.25,"n":5196,"o":63.94,"t":"2026-07-07T04:00:00Z","v":232461,"vw":63.591936},{"c":62.84,"h":62.9,"l":62.415,"n":6162,"o":62.75,"t":"2026-07-08T04:00:00Z","v":399602,"vw":62.661227},{"c":62.97,"h":63.095,"l":62.73,"n":4052,"o":62.75,"t":"2026-07-09T04:00:00Z","v":2200436,"vw":62.89583},{"c":62.93,"h":63.13,"l":62.68,"n":4224,"o":62.98,"t":"2026-07-10T04:00:00Z","v":152837,"vw":62.958496},{"c":62.42,"h":62.92,"l":62.3,"n":5535,"o":62.76,"t":"2026-07-13T04:00:00Z","v":285108,"vw":62.527565},{"c":62.42,"h":62.955,"l":62.41,"n":6571,"o":62.81,"t":"2026-07-14T04:00:00Z","v":758988,"vw":62.63859},{"c":63.35,"h":63.43,"l":62.74,"n":6449,"o":62.74,"t":"2026-07-15T04:00:00Z","v":281735,"vw":63.171652},{"c":62.99,"h":63.05,"l":62.48,"n":6921,"o":62.48,"t":"2026-07-16T04:00:00Z","v":242901,"vw":62.827147},{"c":63.18,"h":63.4,"l":63.01,"n":6408,"o":63.15,"t":"2026-07-17T04:00:00Z","v":319970,"vw":63.196515},{"c":62.33,"h":62.94,"l":62.29,"n":8611,"o":62.94,"t":"2026-07-20T04:00:00Z","v":1022027,"vw":62.593718},{"c":62.66,"h":62.83,"l":62.3,"n":5954,"o":62.57,"t":"2026-07-21T04:00:00Z","v":414675,"vw":62.656237},{"c":62.37,"h":63.07,"l":62.26,"n":4887,"o":63.07,"t":"2026-07-22T04:00:00Z","v":715820,"vw":62.392928},{"c":61.87,"h":61.9,"l":61.215,"n":6125,"o":61.32,"t":"2026-07-23T04:00:00Z","v":336976,"vw":61.737895},{"c":62.09,"h":62.3791,"l":61.99,"n":4213,"o":62.22,"t":"2026-07-24T04:00:00Z","v":208217,"vw":62.133367},{"c":62.44,"h":62.66,"l":62.27,"n":4806,"o":62.57,"t":"2026-07-27T04:00:00Z","v":233247,"vw":62.424226},{"c":63.23,"h":63.385,"l":62.61,"n":5973,"o":62.68,"t":"2026-07-28T04:00:00Z","v":294327,"vw":63.204393},{"c":62.79,"h":63.36,"l":62.585,"n":7329,"o":62.86,"t":"2026-07-29T04:00:00Z","v":351756,"vw":62.81665},{"c":63.92,"h":63.97,"l":63.24,"n":8067,"o":63.29,"t":"2026-07-30T04:00:00Z","v":593311,"vw":63.543808},{"c":63.16,"h":63.31,"l":62.73,"n":6259,"o":63.3,"t":"2026-07-31T04:00:00Z","v":314380,"vw":63.101539},{"c":63.17,"h":63.34,"l":62.955,"n":7330,"o":63.34,"t":"2026-08-03T04:00:00Z","v":427619,"vw":63.141187},{"c":63.75,"h":63.8,"l":63.51,"n":5905,"o":63.74,"t":"2026-08-04T04:00:00Z","v":834487,"vw":63.636305},{"c":64.18,"h":64.26,"l":63.92,"n":5120,"o":64,"t":"2026-08-05T04:00:00Z","v":271924,"vw":64.167925},{"c":63.72,"h":64.31,"l":63.62,"n":5791,"o":64.22,"t":"2026-08-06T04:00:00Z","v":342440,"vw":63.795239},{"c":64.5,"h":64.67,"l":64.35,"n":4745,"o":64.44,"t":"2026-08-07T04:00:00Z","v":261985,"vw":64.494687},{"c":64.36,"h":64.48,"l":64.21,"n":4241,"o":64.34,"t":"2026-08-10T04:00:00Z","v":2481485,"vw":64.3667},{"c":64.03,"h":64.619,"l":63.95,"n":5775,"o":64.4,"t":"2026-08-11T04:00:00Z","v":180908,"vw":64.229579},{"c":63.65,"h":63.76,"l":63.52,"n":4531,"o":63.65,"t":"2026-08-12T04:00:00Z","v":224208,"vw":63.619475},{"c":63.7,"h":63.935,"l":63.62,"n":8728,"o":63.88,"t":"2026-08-13T04:00:00Z","v":1786066,"vw":63.785589},{"c":63.27,"h":63.475,"l":63.245,"n":4307,"o":63.36,"t":"2026-08-14T04:00:00Z","v":167505,"vw":63.333766},{"c":62.92,"h":63.48,"l":62.9,"n":6792,"o":63.19,"t":"2026-08-17T04:00:00Z","v":486498,"vw":63.038073},{"c":62.91,"h":63.05,"l":62.8,"n":5052,"o":62.82,"t":"2026-08-18T04:00:00Z","v":344559,"vw":62.954199},{"c":64.46,"h":64.46,"l":63.55,"n":8465,"o":63.57,"t":"2026-08-19T04:00:00Z","v":626379,"vw":64.230112},{"c":63.74,"h":64.17,"l":63.665,"n":7039,"o":63.96,"t":"2026-08-20T04:00:00Z","v":321139,"vw":63.890286},{"c":64.36,"h":64.42,"l":64,"n":6518,"o":64,"t":"2026-08-21T04:00:00Z","v":344761,"vw":64.314785},{"c":64.23,"h":64.3164,"l":64.04,"n":5146,"o":64.04,"t":"2026-08-24T04:00:00Z","v":230114,"vw":64.213257},{"c":64.7,"h":64.75,"l":64.175,"n":5900,"o":64.35,"t":"2026-08-25T04:00:00Z","v":487448,"vw":64.404053},{"c":64.19,"h":64.54,"l":64.16,"n":4804,"o":64.53,"t":"2026-08-26T04:00:00Z","v":219655,"vw":64.267368},{"c":63.71,"h":63.91,"l":63.47,"n":4465,"o":63.91,"t":"2026-08-27T04:00:00Z","v":184622,"vw":63.704735},{"c":63.31,"h":63.92,"l":63.14,"n":5430,"o":63.88,"t":"2026-08-28T04:00:00Z","v":198804,"vw":63.381196},{"c":62.8,"h":63.3,"l":62.71,"n":5676,"o":63.21,"t":"2026-08-31T04:00:00Z","v":241450,"vw":62.845531},{"c":62.53,"h":63.02,"l":62.47,"n":8394,"o":62.88,"t":"2026-09-01T04:00:00Z","v":414894,"vw":62.642808},{"c":62.89,"h":62.92,"l":62.69,"n":10232,"o":62.75,"t":"2026-09-02T04:00:00Z","v":1524291,"vw":62.752743},{"c":63.49,"h":63.555,"l":63.04,"n":5865,"o":63.52,"t":"2026-09-03T04:00:00Z","v":316943,"vw":63.364407},{"c":63.13,"h":63.28,"l":62.85,"n":5735,"o":62.92,"t":"2026-09-04T04:00:00Z","v":282463,"vw":63.085846},{"c":61.6,"h":62.13,"l":61.58,"n":6921,"o":61.97,"t":"2026-09-08T04:00:00Z","v":296430,"vw":61.828999},{"c":60.76,"h":61.46,"l":60.695,"n":7334,"o":61.36,"t":"2026-09-09T04:00:00Z","v":1394266,"vw":60.811571},{"c":60.3,"h":60.81,"l":60.215,"n":6547,"o":60.55,"t":"2026-09-10T04:00:00Z","v":278317,"vw":60.455002},{"c":60.3,"h":60.79,"l":60.2454,"n":4298,"o":60.77,"t":"2026-09-11T04:00:00Z","v":164262,"vw":60.405708},{"c":60.49,"h":61,"l":60.41,"n":8467,"o":61,"t":"2026-09-14T04:00:00Z","v":919662,"vw":60.661101},{"c":60.25,"h":60.32,"l":59.945,"n":5935,"o":60.23,"t":"2026-09-15T04:00:00Z","v":269124,"vw":60.183954},{"c":60.05,"h":60.6,"l":59.74,"n":7336,"o":60.47,"t":"2026-09-16T04:00:00Z","v":434581,"vw":60.153061},{"c":60.34,"h":60.67,"l":60.25,"n":5289,"o":60.49,"t":"2026-09-17T04:00:00Z","v":219501,"vw":60.396584},{"c":60.04,"h":60.2,"l":59.85,"n":6311,"o":60.12,"t":"2026-09-18T04:00:00Z","v":206927,"vw":60.015344},{"c":60.81,"h":60.965,"l":60.66,"n":6739,"o":60.85,"t":"2026-09-21T04:00:00Z","v":387936,"vw":60.858896},{"c":61.18,"h":61.36,"l":60.855,"n":24434,"o":61.18,"t":"2026-09-22T04:00:00Z","v":1709892,"vw":61.132765},{"c":60.37,"h":60.89,"l":60.19,"n":7492,"o":60.86,"t":"2026-09-23T04:00:00Z","v":408526,"vw":60.518866},{"c":60.44,"h":60.62,"l":60.02,"n":8913,"o":60.32,"t":"2026-09-24T04:00:00Z","v":371258,"vw":60.371059},{"c":60.66,"h":60.72,"l":60.22,"n":6887,"o":60.55,"t":"2026-09-25T04:00:00Z","v":304300,"vw":60.498606},{"c":60.42,"h":60.655,"l":60.07,"n":7111,"o":60.29,"t":"2026-09-28T04:00:00Z","v":293861,"vw":60.364586},{"c":59.97,"h":60.12,"l":59.57,"n":8229,"o":60.06,"t":"2026-09-29T04:00:00Z","v":422548,"vw":59.835187},{"c":59.15,"h":59.88,"l":59,"n":8650,"o":59.88,"t":"2026-09-30T04:00:00Z","v":563960,"vw":59.287663},{"c":58.82,"h":59.18,"l":58.57,"n":10112,"o":58.98,"t":"2026-10-01T04:00:00Z","v":512191,"vw":58.787357},{"c":59.23,"h":59.335,"l":58.9,"n":13939,"o":59.31,"t":"2026-10-02T04:00:00Z","v":1150876,"vw":59.154267},{"c":59.26,"h":59.4,"l":58.94,"n":11674,"o":59.13,"t":"2026-10-05T04:00:00Z","v":1064864,"vw":59.110238},{"c":59.29,"h":59.52,"l":59.09,"n":7324,"o":59.43,"t":"2026-10-06T04:00:00Z","v":521101,"vw":59.314036},{"c":59.39,"h":59.465,"l":59.05,"n":8491,"o":59.05,"t":"2026-10-07T04:00:00Z","v":506821,"vw":59.320157},{"c":59.25,"h":59.27,"l":58.62,"n":8805,"o":59.01,"t":"2026-10-08T04:00:00Z","v":413241,"vw":58.931714},{"c":59.75,"h":59.77,"l":59.28,"n":5569,"o":59.43,"t":"2026-10-09T04:00:00Z","v":989804,"vw":59.5534},{"c":59.5,"h":59.665,"l":59.44,"n":7844,"o":59.57,"t":"2026-10-12T04:00:00Z","v":765566,"vw":59.553667},{"c":59.89,"h":60.34,"l":59.74,"n":7175,"o":60.29,"t":"2026-10-13T04:00:00Z","v":479629,"vw":59.899659},{"c":60.49,"h":60.495,"l":60.065,"n":9402,"o":60.14,"t":"2026-10-14T04:00:00Z","v":574884,"vw":60.272459},{"c":62,"h":62,"l":61.5,"n":7728,"o":61.5,"t":"2026-10-15T04:00:00Z","v":388373,"vw":61.79198},{"c":62.25,"h":62.66,"l":62.075,"n":6572,"o":62.34,"t":"2026-10-16T04:00:00Z","v":328210,"vw":62.328337},{"c":62.01,"h":62.31,"l":61.99,"n":5883,"o":62.05,"t":"2026-10-19T04:00:00Z","v":332278,"vw":62.120011},{"c":63.04,"h":63.07,"l":62.53,"n":7377,"o":62.53,"t":"2026-10-20T04:00:00Z","v":453068,"vw":62.873941},{"c":63.16,"h":63.31,"l":62.86,"n":8364,"o":63.18,"t":"2026-10-21T04:00:00Z","v":526136,"vw":63.168481},{"c":63.68,"h":63.695,"l":63.14,"n":7888,"o":63.21,"t":"2026-10-22T04:00:00Z","v":513885,"vw":63.501817}],"volatilityBars":[{"c":60.74,"h":60.74,"l":60.74,"n":1,"o":60.74,"t":"2026-09-21T13:15:00Z","v":293,"vw":60.74},{"c":60.755,"h":60.87,"l":60.68,"n":490,"o":60.85,"t":"2026-09-21T13:30:00Z","v":32653,"vw":60.78498},{"c":60.695,"h":60.75,"l":60.66,"n":407,"o":60.75,"t":"2026-09-21T13:45:00Z","v":22133,"vw":60.697797},{"c":60.77,"h":60.79,"l":60.67,"n":344,"o":60.69,"t":"2026-09-21T14:00:00Z","v":16669,"vw":60.713016},{"c":60.91,"h":60.92,"l":60.775,"n":220,"o":60.7799,"t":"2026-09-21T14:15:00Z","v":10437,"vw":60.821414},{"c":60.9,"h":60.965,"l":60.89,"n":242,"o":60.9,"t":"2026-09-21T14:30:00Z","v":10985,"vw":60.92103},{"c":60.89,"h":60.925,"l":60.875,"n":179,"o":60.88,"t":"2026-09-21T14:45:00Z","v":14798,"vw":60.891748},{"c":60.89,"h":60.935,"l":60.86,"n":297,"o":60.89,"t":"2026-09-21T15:00:00Z","v":14934,"vw":60.907096},{"c":60.82,"h":60.94,"l":60.82,"n":223,"o":60.895,"t":"2026-09-21T15:15:00Z","v":10903,"vw":60.909954},{"c":60.865,"h":60.87,"l":60.81,"n":141,"o":60.83,"t":"2026-09-21T15:30:00Z","v":4312,"vw":60.844873},{"c":60.83,"h":60.91,"l":60.83,"n":91,"o":60.87,"t":"2026-09-21T15:45:00Z","v":3606,"vw":60.890509},{"c":60.92,"h":60.93,"l":60.805,"n":187,"o":60.805,"t":"2026-09-21T16:00:00Z","v":7314,"vw":60.874094},{"c":60.8519,"h":60.91,"l":60.85,"n":119,"o":60.91,"t":"2026-09-21T16:15:00Z","v":7839,"vw":60.890852},{"c":60.89,"h":60.9,"l":60.85,"n":99,"o":60.86,"t":"2026-09-21T16:30:00Z","v":4159,"vw":60.88635},{"c":60.905,"h":60.93,"l":60.885,"n":121,"o":60.885,"t":"2026-09-21T16:45:00Z","v":3564,"vw":60.9064},{"c":60.915,"h":60.92,"l":60.88,"n":127,"o":60.91,"t":"2026-09-21T17:00:00Z","v":4912,"vw":60.894556},{"c":60.93,"h":60.94,"l":60.895,"n":95,"o":60.9,"t":"2026-09-21T17:15:00Z","v":7090,"vw":60.904054},{"c":60.885,"h":60.93,"l":60.87,"n":144,"o":60.925,"t":"2026-09-21T17:30:00Z","v":5125,"vw":60.908194},{"c":60.86,"h":60.885,"l":60.86,"n":70,"o":60.885,"t":"2026-09-21T17:45:00Z","v":3447,"vw":60.870474},{"c":60.9,"h":60.9,"l":60.865,"n":162,"o":60.865,"t":"2026-09-21T18:00:00Z","v":21789,"vw":60.889945},{"c":60.925,"h":60.94,"l":60.91,"n":237,"o":60.915,"t":"2026-09-21T18:15:00Z","v":13645,"vw":60.929106},{"c":60.905,"h":60.94,"l":60.901,"n":257,"o":60.925,"t":"2026-09-21T18:30:00Z","v":13993,"vw":60.925132},{"c":60.935,"h":60.945,"l":60.91,"n":136,"o":60.91,"t":"2026-09-21T18:45:00Z","v":5445,"vw":60.93183},{"c":60.885,"h":60.965,"l":60.875,"n":407,"o":60.945,"t":"2026-09-21T19:00:00Z","v":34965,"vw":60.904203},{"c":60.865,"h":60.8874,"l":60.85,"n":299,"o":60.885,"t":"2026-09-21T19:15:00Z","v":28328,"vw":60.867696},{"c":60.885,"h":60.92,"l":60.87,"n":377,"o":60.87,"t":"2026-09-21T19:30:00Z","v":28968,"vw":60.890674},{"c":60.81,"h":60.895,"l":60.8,"n":679,"o":60.88,"t":"2026-09-21T19:45:00Z","v":34306,"vw":60.847266},{"c":60.81,"h":60.81,"l":60.81,"n":8,"o":60.81,"t":"2026-09-21T20:00:00Z","v":12495,"vw":60.81},{"c":61.07,"h":61.07,"l":61.07,"n":1,"o":61.07,"t":"2026-09-22T13:15:00Z","v":500,"vw":61.07},{"c":61.18,"h":61.23,"l":61,"n":975,"o":61.18,"t":"2026-09-22T13:30:00Z","v":51508,"vw":61.102979},{"c":61.11,"h":61.2,"l":61.105,"n":1063,"o":61.165,"t":"2026-09-22T13:45:00Z","v":59833,"vw":61.151564},{"c":61.08,"h":61.14,"l":61.055,"n":440,"o":61.125,"t":"2026-09-22T14:00:00Z","v":17557,"vw":61.09064},{"c":61.08,"h":61.13,"l":61.03,"n":615,"o":61.04,"t":"2026-09-22T14:15:00Z","v":32945,"vw":61.073405},{"c":61.04,"h":61.19,"l":60.975,"n":1007,"o":61.09,"t":"2026-09-22T14:30:00Z","v":53209,"vw":61.065433},{"c":61.125,"h":61.125,"l":61.015,"n":323,"o":61.015,"t":"2026-09-22T14:45:00Z","v":15226,"vw":61.087686},{"c":61.12,"h":61.13,"l":61.05,"n":382,"o":61.13,"t":"2026-09-22T15:00:00Z","v":11682,"vw":61.095245},{"c":61.04,"h":61.12,"l":61.04,"n":1471,"o":61.12,"t":"2026-09-22T15:15:00Z","v":145067,"vw":61.072464},{"c":60.855,"h":61.03,"l":60.855,"n":104,"o":61.03,"t":"2026-09-22T15:30:00Z","v":4879,"vw":60.961059},{"c":60.895,"h":60.9,"l":60.86,"n":198,"o":60.86,"t":"2026-09-22T15:45:00Z","v":11962,"vw":60.879565},{"c":60.915,"h":60.935,"l":60.875,"n":350,"o":60.9,"t":"2026-09-22T16:00:00Z","v":31789,"vw":60.912121},{"c":60.91,"h":60.91,"l":60.8701,"n":423,"o":60.91,"t":"2026-09-22T16:15:00Z","v":37125,"vw":60.892427},{"c":60.94,"h":60.97,"l":60.91,"n":608,"o":60.91,"t":"2026-09-22T16:30:00Z","v":49223,"vw":60.9404},{"c":61.015,"h":61.035,"l":60.925,"n":612,"o":60.945,"t":"2026-09-22T16:45:00Z","v":57553,"vw":61.002662},{"c":60.935,"h":61.015,"l":60.93,"n":476,"o":61.015,"t":"2026-09-22T17:00:00Z","v":40574,"vw":60.954489},{"c":60.93,"h":60.93,"l":60.88,"n":328,"o":60.92,"t":"2026-09-22T17:15:00Z","v":20405,"vw":60.900386},{"c":60.92,"h":60.935,"l":60.89,"n":358,"o":60.93,"t":"2026-09-22T17:30:00Z","v":28452,"vw":60.909003},{"c":61.135,"h":61.14,"l":60.925,"n":1641,"o":60.925,"t":"2026-09-22T17:45:00Z","v":108696,"vw":61.07908},{"c":61.155,"h":61.16,"l":61.09,"n":692,"o":61.135,"t":"2026-09-22T18:00:00Z","v":52610,"vw":61.139021},{"c":61.13,"h":61.185,"l":61.13,"n":780,"o":61.175,"t":"2026-09-22T18:15:00Z","v":41338,"vw":61.163672},{"c":61.11,"h":61.16,"l":61.09,"n":504,"o":61.135,"t":"2026-09-22T18:30:00Z","v":27169,"vw":61.114448},{"c":61.095,"h":61.129,"l":61.085,"n":139,"o":61.12,"t":"2026-09-22T18:45:00Z","v":8840,"vw":61.106321},{"c":61.1399,"h":61.15,"l":61.085,"n":1579,"o":61.105,"t":"2026-09-22T19:00:00Z","v":88061,"vw":61.111951},{"c":61.215,"h":61.215,"l":61.13,"n":4046,"o":61.13,"t":"2026-09-22T19:15:00Z","v":282876,"vw":61.176807},{"c":61.27,"h":61.36,"l":61.205,"n":4207,"o":61.215,"t":"2026-09-22T19:30:00Z","v":356983,"vw":61.297953},{"c":61.175,"h":61.305,"l":61.175,"n":825,"o":61.28,"t":"2026-09-22T19:45:00Z","v":57022,"vw":61.203493},{"c":61.18,"h":61.18,"l":61.18,"n":4,"o":61.18,"t":"2026-09-22T20:00:00Z","v":13393,"vw":61.18},{"c":60.79,"h":60.89,"l":60.78,"n":217,"o":60.86,"t":"2026-09-23T13:30:00Z","v":9508,"vw":60.856074},{"c":60.65,"h":60.78,"l":60.6,"n":396,"o":60.78,"t":"2026-09-23T13:45:00Z","v":23646,"vw":60.640105},{"c":60.815,"h":60.8499,"l":60.65,"n":670,"o":60.65,"t":"2026-09-23T14:00:00Z","v":52386,"vw":60.750275},{"c":60.685,"h":60.835,"l":60.6699,"n":425,"o":60.81,"t":"2026-09-23T14:15:00Z","v":30269,"vw":60.775908},{"c":60.585,"h":60.745,"l":60.585,"n":330,"o":60.73,"t":"2026-09-23T14:30:00Z","v":14066,"vw":60.692259},{"c":60.5895,"h":60.63,"l":60.5,"n":456,"o":60.56,"t":"2026-09-23T14:45:00Z","v":16094,"vw":60.565964},{"c":60.6,"h":60.65,"l":60.57,"n":279,"o":60.58,"t":"2026-09-23T15:00:00Z","v":11795,"vw":60.611579},{"c":60.55,"h":60.63,"l":60.55,"n":357,"o":60.59,"t":"2026-09-23T15:15:00Z","v":12181,"vw":60.588925},{"c":60.52,"h":60.56,"l":60.5,"n":203,"o":60.53,"t":"2026-09-23T15:30:00Z","v":6407,"vw":60.523383},{"c":60.4515,"h":60.52,"l":60.425,"n":186,"o":60.52,"t":"2026-09-23T15:45:00Z","v":9460,"vw":60.461783},{"c":60.455,"h":60.46,"l":60.39,"n":141,"o":60.455,"t":"2026-09-23T16:00:00Z","v":6436,"vw":60.441137},{"c":60.415,"h":60.455,"l":60.41,"n":190,"o":60.455,"t":"2026-09-23T16:15:00Z","v":10551,"vw":60.432731},{"c":60.41,"h":60.44,"l":60.395,"n":77,"o":60.44,"t":"2026-09-23T16:30:00Z","v":3467,"vw":60.414506},{"c":60.24,"h":60.41,"l":60.225,"n":273,"o":60.41,"t":"2026-09-23T16:45:00Z","v":12706,"vw":60.275306},{"c":60.275,"h":60.295,"l":60.19,"n":344,"o":60.255,"t":"2026-09-23T17:00:00Z","v":16942,"vw":60.246367},{"c":60.28,"h":60.31,"l":60.255,"n":147,"o":60.27,"t":"2026-09-23T17:15:00Z","v":5445,"vw":60.283459},{"c":60.395,"h":60.395,"l":60.26,"n":263,"o":60.28,"t":"2026-09-23T17:30:00Z","v":11014,"vw":60.300925},{"c":60.51,"h":60.51,"l":60.455,"n":76,"o":60.455,"t":"2026-09-23T17:45:00Z","v":5950,"vw":60.461944},{"c":60.49,"h":60.5157,"l":60.45,"n":164,"o":60.515,"t":"2026-09-23T18:00:00Z","v":11288,"vw":60.48726},{"c":60.41,"h":60.525,"l":60.41,"n":237,"o":60.49,"t":"2026-09-23T18:15:00Z","v":9885,"vw":60.489472},{"c":60.38,"h":60.435,"l":60.38,"n":80,"o":60.405,"t":"2026-09-23T18:30:00Z","v":2330,"vw":60.403891},{"c":60.46,"h":60.46,"l":60.35,"n":208,"o":60.35,"t":"2026-09-23T18:45:00Z","v":10794,"vw":60.405332},{"c":60.47,"h":60.47,"l":60.42,"n":211,"o":60.465,"t":"2026-09-23T19:00:00Z","v":10165,"vw":60.447582},{"c":60.43,"h":60.455,"l":60.405,"n":156,"o":60.455,"t":"2026-09-23T19:15:00Z","v":7060,"vw":60.429874},{"c":60.4,"h":60.435,"l":60.38,"n":164,"o":60.435,"t":"2026-09-23T19:30:00Z","v":5713,"vw":60.398706},{"c":60.375,"h":60.43,"l":60.35,"n":728,"o":60.4,"t":"2026-09-23T19:45:00Z","v":59238,"vw":60.382701},{"c":60.37,"h":60.37,"l":60.37,"n":4,"o":60.37,"t":"2026-09-23T20:00:00Z","v":29029,"vw":60.37},{"c":60.3209,"h":60.335,"l":60.2431,"n":219,"o":60.32,"t":"2026-09-24T13:30:00Z","v":13393,"vw":60.304137},{"c":60.4,"h":60.43,"l":60.345,"n":243,"o":60.345,"t":"2026-09-24T13:45:00Z","v":8290,"vw":60.381233},{"c":60.35,"h":60.42,"l":60.35,"n":113,"o":60.38,"t":"2026-09-24T14:00:00Z","v":2972,"vw":60.387596},{"c":60.27,"h":60.38,"l":60.27,"n":223,"o":60.33,"t":"2026-09-24T14:15:00Z","v":10707,"vw":60.319633},{"c":60.2,"h":60.28,"l":60.2,"n":175,"o":60.26,"t":"2026-09-24T14:30:00Z","v":5397,"vw":60.245511},{"c":60.205,"h":60.27,"l":60.15,"n":251,"o":60.19,"t":"2026-09-24T14:45:00Z","v":9606,"vw":60.206973},{"c":60.03,"h":60.195,"l":60.03,"n":229,"o":60.195,"t":"2026-09-24T15:00:00Z","v":8693,"vw":60.120209},{"c":60.085,"h":60.12,"l":60.02,"n":296,"o":60.02,"t":"2026-09-24T15:15:00Z","v":9271,"vw":60.079198},{"c":60.145,"h":60.145,"l":60.06,"n":183,"o":60.1,"t":"2026-09-24T15:30:00Z","v":6143,"vw":60.094543},{"c":60.16,"h":60.19,"l":60.13,"n":160,"o":60.15,"t":"2026-09-24T15:45:00Z","v":8758,"vw":60.15611},{"c":60.18,"h":60.18,"l":60.1428,"n":87,"o":60.16,"t":"2026-09-24T16:00:00Z","v":3517,"vw":60.156748},{"c":60.495,"h":60.62,"l":60.19,"n":1044,"o":60.19,"t":"2026-09-24T16:15:00Z","v":51503,"vw":60.406559},{"c":60.565,"h":60.62,"l":60.46,"n":335,"o":60.5,"t":"2026-09-24T16:30:00Z","v":18948,"vw":60.55835},{"c":60.475,"h":60.58,"l":60.475,"n":192,"o":60.565,"t":"2026-09-24T16:45:00Z","v":9573,"vw":60.555447},{"c":60.48,"h":60.535,"l":60.43,"n":359,"o":60.45,"t":"2026-09-24T17:00:00Z","v":13141,"vw":60.490515},{"c":60.375,"h":60.47,"l":60.36,"n":240,"o":60.456,"t":"2026-09-24T17:15:00Z","v":9607,"vw":60.423167},{"c":60.355,"h":60.39,"l":60.32,"n":210,"o":60.32,"t":"2026-09-24T17:30:00Z","v":13241,"vw":60.373149},{"c":60.38,"h":60.38,"l":60.32,"n":390,"o":60.35,"t":"2026-09-24T17:45:00Z","v":20754,"vw":60.354201},{"c":60.415,"h":60.415,"l":60.265,"n":525,"o":60.38,"t":"2026-09-24T18:00:00Z","v":27643,"vw":60.329619},{"c":60.42,"h":60.47,"l":60.375,"n":322,"o":60.415,"t":"2026-09-24T18:15:00Z","v":14035,"vw":60.4004},{"c":60.375,"h":60.495,"l":60.36,"n":413,"o":60.4,"t":"2026-09-24T18:30:00Z","v":12550,"vw":60.429398},{"c":60.435,"h":60.45,"l":60.35,"n":361,"o":60.35,"t":"2026-09-24T18:45:00Z","v":15104,"vw":60.407631},{"c":60.3899,"h":60.44,"l":60.37,"n":307,"o":60.44,"t":"2026-09-24T19:00:00Z","v":10360,"vw":60.406073},{"c":60.41,"h":60.41,"l":60.35,"n":226,"o":60.38,"t":"2026-09-24T19:15:00Z","v":10405,"vw":60.375866},{"c":60.42,"h":60.4399,"l":60.3929,"n":333,"o":60.41,"t":"2026-09-24T19:30:00Z","v":10885,"vw":60.414466},{"c":60.42,"h":60.45,"l":60.41,"n":371,"o":60.43,"t":"2026-09-24T19:45:00Z","v":21917,"vw":60.426616},{"c":60.44,"h":60.44,"l":60.44,"n":7,"o":60.44,"t":"2026-09-24T20:00:00Z","v":8942,"vw":60.44},{"c":60.47,"h":60.56,"l":60.45,"n":170,"o":60.55,"t":"2026-09-25T13:30:00Z","v":3584,"vw":60.512349},{"c":60.39,"h":60.435,"l":60.365,"n":157,"o":60.435,"t":"2026-09-25T13:45:00Z","v":6284,"vw":60.402557},{"c":60.33,"h":60.4,"l":60.28,"n":145,"o":60.4,"t":"2026-09-25T14:00:00Z","v":5130,"vw":60.350491},{"c":60.265,"h":60.34,"l":60.265,"n":114,"o":60.34,"t":"2026-09-25T14:15:00Z","v":3316,"vw":60.297801},{"c":60.29,"h":60.32,"l":60.22,"n":178,"o":60.2404,"t":"2026-09-25T14:30:00Z","v":5999,"vw":60.263793},{"c":60.37,"h":60.39,"l":60.29,"n":426,"o":60.29,"t":"2026-09-25T14:45:00Z","v":22090,"vw":60.341316},{"c":60.285,"h":60.38,"l":60.26,"n":280,"o":60.37,"t":"2026-09-25T15:00:00Z","v":13957,"vw":60.336165},{"c":60.31,"h":60.37,"l":60.28,"n":502,"o":60.29,"t":"2026-09-25T15:15:00Z","v":23845,"vw":60.329166},{"c":60.29,"h":60.385,"l":60.29,"n":458,"o":60.32,"t":"2026-09-25T15:30:00Z","v":31831,"vw":60.348125},{"c":60.41,"h":60.41,"l":60.27,"n":277,"o":60.28,"t":"2026-09-25T15:45:00Z","v":22351,"vw":60.322393},{"c":60.69,"h":60.72,"l":60.53,"n":291,"o":60.53,"t":"2026-09-25T16:00:00Z","v":10266,"vw":60.681479},{"c":60.66,"h":60.715,"l":60.64,"n":105,"o":60.71,"t":"2026-09-25T16:15:00Z","v":2870,"vw":60.667521},{"c":60.63,"h":60.68,"l":60.58,"n":354,"o":60.67,"t":"2026-09-25T16:30:00Z","v":11538,"vw":60.615732},{"c":60.57,"h":60.595,"l":60.54,"n":142,"o":60.5799,"t":"2026-09-25T16:45:00Z","v":5549,"vw":60.565687},{"c":60.59,"h":60.59,"l":60.55,"n":42,"o":60.55,"t":"2026-09-25T17:00:00Z","v":957,"vw":60.575},{"c":60.59,"h":60.6,"l":60.57,"n":46,"o":60.57,"t":"2026-09-25T17:15:00Z","v":1840,"vw":60.589583},{"c":60.58,"h":60.59,"l":60.545,"n":56,"o":60.565,"t":"2026-09-25T17:30:00Z","v":2850,"vw":60.566915},{"c":60.57,"h":60.57,"l":60.545,"n":83,"o":60.57,"t":"2026-09-25T17:45:00Z","v":2753,"vw":60.563272},{"c":60.6,"h":60.6,"l":60.565,"n":96,"o":60.58,"t":"2026-09-25T18:00:00Z","v":4826,"vw":60.587828},{"c":60.5899,"h":60.63,"l":60.56,"n":277,"o":60.62,"t":"2026-09-25T18:15:00Z","v":11052,"vw":60.59954},{"c":60.63,"h":60.67,"l":60.62,"n":124,"o":60.62,"t":"2026-09-25T18:30:00Z","v":3934,"vw":60.645833},{"c":60.66,"h":60.675,"l":60.64,"n":77,"o":60.64,"t":"2026-09-25T18:45:00Z","v":1684,"vw":60.651544},{"c":60.65,"h":60.67,"l":60.63,"n":293,"o":60.665,"t":"2026-09-25T19:00:00Z","v":16307,"vw":60.644517},{"c":60.61,"h":60.65,"l":60.61,"n":209,"o":60.65,"t":"2026-09-25T19:15:00Z","v":10957,"vw":60.629358},{"c":60.665,"h":60.71,"l":60.605,"n":241,"o":60.61,"t":"2026-09-25T19:30:00Z","v":13431,"vw":60.675629},{"c":60.67,"h":60.7,"l":60.655,"n":609,"o":60.67,"t":"2026-09-25T19:45:00Z","v":32818,"vw":60.675964},{"c":60.66,"h":60.66,"l":60.66,"n":8,"o":60.66,"t":"2026-09-25T20:00:00Z","v":19493,"vw":60.66},{"c":60.45,"h":60.45,"l":60.45,"n":1,"o":60.45,"t":"2026-09-28T13:00:00Z","v":800,"vw":60.45},{"c":60.36,"h":60.36,"l":60.22,"n":214,"o":60.29,"t":"2026-09-28T13:30:00Z","v":9246,"vw":60.303513},{"c":60.38,"h":60.47,"l":60.35,"n":215,"o":60.4,"t":"2026-09-28T13:45:00Z","v":7719,"vw":60.403109},{"c":60.385,"h":60.4,"l":60.3,"n":188,"o":60.4,"t":"2026-09-28T14:00:00Z","v":6390,"vw":60.348753},{"c":60.41,"h":60.41,"l":60.35,"n":198,"o":60.37,"t":"2026-09-28T14:15:00Z","v":36341,"vw":60.380619},{"c":60.31,"h":60.3969,"l":60.31,"n":141,"o":60.3969,"t":"2026-09-28T14:30:00Z","v":3944,"vw":60.339955},{"c":60.18,"h":60.29,"l":60.15,"n":338,"o":60.29,"t":"2026-09-28T14:45:00Z","v":10313,"vw":60.219347},{"c":60.11,"h":60.16,"l":60.1,"n":344,"o":60.15,"t":"2026-09-28T15:00:00Z","v":11414,"vw":60.13506},{"c":60.13,"h":60.18,"l":60.12,"n":364,"o":60.12,"t":"2026-09-28T15:15:00Z","v":18786,"vw":60.137661},{"c":60.12,"h":60.15,"l":60.07,"n":188,"o":60.14,"t":"2026-09-28T15:30:00Z","v":7191,"vw":60.118659},{"c":60.15,"h":60.155,"l":60.09,"n":111,"o":60.105,"t":"2026-09-28T15:45:00Z","v":4946,"vw":60.114232},{"c":60.18,"h":60.22,"l":60.135,"n":85,"o":60.14,"t":"2026-09-28T16:00:00Z","v":4628,"vw":60.168773},{"c":60.55,"h":60.655,"l":60.19,"n":574,"o":60.19,"t":"2026-09-28T16:15:00Z","v":21914,"vw":60.489352},{"c":60.4,"h":60.55,"l":60.4,"n":188,"o":60.55,"t":"2026-09-28T16:30:00Z","v":7986,"vw":60.493506},{"c":60.38,"h":60.44,"l":60.34,"n":142,"o":60.44,"t":"2026-09-28T16:45:00Z","v":5403,"vw":60.392126},{"c":60.59,"h":60.65,"l":60.34,"n":345,"o":60.34,"t":"2026-09-28T17:00:00Z","v":13890,"vw":60.53742},{"c":60.465,"h":60.55,"l":60.44,"n":107,"o":60.55,"t":"2026-09-28T17:15:00Z","v":3846,"vw":60.498611},{"c":60.45,"h":60.49,"l":60.435,"n":100,"o":60.46,"t":"2026-09-28T17:30:00Z","v":2989,"vw":60.465867},{"c":60.465,"h":60.48,"l":60.46,"n":115,"o":60.46,"t":"2026-09-28T17:45:00Z","v":2085,"vw":60.468731},{"c":60.46,"h":60.47,"l":60.45,"n":44,"o":60.45,"t":"2026-09-28T18:00:00Z","v":1794,"vw":60.456908},{"c":60.4499,"h":60.47,"l":60.44,"n":63,"o":60.465,"t":"2026-09-28T18:15:00Z","v":2744,"vw":60.455522},{"c":60.445,"h":60.445,"l":60.39,"n":119,"o":60.44,"t":"2026-09-28T18:30:00Z","v":4343,"vw":60.423587},{"c":60.47,"h":60.47,"l":60.43,"n":95,"o":60.445,"t":"2026-09-28T18:45:00Z","v":2744,"vw":60.44851},{"c":60.3905,"h":60.465,"l":60.38,"n":751,"o":60.45,"t":"2026-09-28T19:00:00Z","v":41110,"vw":60.405214},{"c":60.43,"h":60.43,"l":60.39,"n":98,"o":60.39,"t":"2026-09-28T19:15:00Z","v":2012,"vw":60.405243},{"c":60.42,"h":60.44,"l":60.38,"n":414,"o":60.44,"t":"2026-09-28T19:30:00Z","v":18527,"vw":60.409871},{"c":60.42,"h":60.42,"l":60.37,"n":368,"o":60.42,"t":"2026-09-28T19:45:00Z","v":15885,"vw":60.398316},{"c":60.42,"h":60.42,"l":60.42,"n":5,"o":60.42,"t":"2026-09-28T20:00:00Z","v":11202,"vw":60.42},{"c":60.25,"h":60.25,"l":60.2278,"n":13,"o":60.2278,"t":"2026-09-28T21:15:00Z","v":1000,"vw":60.240133},{"c":60.25,"h":60.25,"l":60.25,"n":3,"o":60.25,"t":"2026-09-28T21:30:00Z","v":320,"vw":60.25},{"c":60.025,"h":60.12,"l":59.95,"n":294,"o":60.06,"t":"2026-09-29T13:30:00Z","v":12021,"vw":60.02763},{"c":60,"h":60.08,"l":60,"n":265,"o":60.01,"t":"2026-09-29T13:45:00Z","v":8243,"vw":60.04531},{"c":59.975,"h":60.04,"l":59.95,"n":448,"o":59.99,"t":"2026-09-29T14:00:00Z","v":26100,"vw":59.97619},{"c":59.89,"h":60.005,"l":59.85,"n":377,"o":60,"t":"2026-09-29T14:15:00Z","v":17488,"vw":59.928622},{"c":59.92,"h":59.93,"l":59.84,"n":472,"o":59.9,"t":"2026-09-29T14:30:00Z","v":22840,"vw":59.880776},{"c":59.865,"h":59.92,"l":59.86,"n":311,"o":59.92,"t":"2026-09-29T14:45:00Z","v":34159,"vw":59.888293},{"c":59.79,"h":59.865,"l":59.77,"n":345,"o":59.865,"t":"2026-09-29T15:00:00Z","v":16672,"vw":59.799092},{"c":59.705,"h":59.8,"l":59.675,"n":452,"o":59.8,"t":"2026-09-29T15:15:00Z","v":32396,"vw":59.737667},{"c":59.765,"h":59.825,"l":59.705,"n":332,"o":59.705,"t":"2026-09-29T15:30:00Z","v":21581,"vw":59.769794},{"c":59.74,"h":59.84,"l":59.69,"n":456,"o":59.765,"t":"2026-09-29T15:45:00Z","v":22343,"vw":59.790031},{"c":59.685,"h":59.74,"l":59.67,"n":293,"o":59.74,"t":"2026-09-29T16:00:00Z","v":12997,"vw":59.703119},{"c":59.72,"h":59.73,"l":59.68,"n":187,"o":59.7,"t":"2026-09-29T16:15:00Z","v":8602,"vw":59.706155},{"c":59.6599,"h":59.71,"l":59.6599,"n":171,"o":59.705,"t":"2026-09-29T16:30:00Z","v":7910,"vw":59.683926},{"c":59.615,"h":59.64,"l":59.595,"n":240,"o":59.64,"t":"2026-09-29T16:45:00Z","v":14664,"vw":59.614452},{"c":59.625,"h":59.63,"l":59.57,"n":181,"o":59.615,"t":"2026-09-29T17:00:00Z","v":11662,"vw":59.60104},{"c":59.64,"h":59.64,"l":59.595,"n":142,"o":59.62,"t":"2026-09-29T17:15:00Z","v":5700,"vw":59.613018},{"c":59.66,"h":59.66,"l":59.615,"n":140,"o":59.6301,"t":"2026-09-29T17:30:00Z","v":6045,"vw":59.635769},{"c":59.615,"h":59.68,"l":59.6,"n":105,"o":59.67,"t":"2026-09-29T17:45:00Z","v":3310,"vw":59.649119},{"c":59.785,"h":59.79,"l":59.62,"n":556,"o":59.62,"t":"2026-09-29T18:00:00Z","v":20708,"vw":59.712329},{"c":59.83,"h":59.845,"l":59.79,"n":284,"o":59.79,"t":"2026-09-29T18:15:00Z","v":18104,"vw":59.810343},{"c":59.91,"h":59.95,"l":59.78,"n":249,"o":59.82,"t":"2026-09-29T18:30:00Z","v":12367,"vw":59.865314},{"c":59.91,"h":59.91,"l":59.865,"n":168,"o":59.905,"t":"2026-09-29T18:45:00Z","v":8448,"vw":59.89395},{"c":59.92,"h":59.94,"l":59.9,"n":168,"o":59.92,"t":"2026-09-29T19:00:00Z","v":6006,"vw":59.918236},{"c":59.96,"h":59.97,"l":59.9,"n":276,"o":59.91,"t":"2026-09-29T19:15:00Z","v":12688,"vw":59.945093},{"c":59.951,"h":59.985,"l":59.95,"n":286,"o":59.96,"t":"2026-09-29T19:30:00Z","v":9436,"vw":59.971515},{"c":59.975,"h":60,"l":59.9,"n":632,"o":59.94,"t":"2026-09-29T19:45:00Z","v":36766,"vw":59.956567},{"c":59.97,"h":59.97,"l":59.97,"n":9,"o":59.97,"t":"2026-09-29T20:00:00Z","v":8089,"vw":59.97},{"c":59.97,"h":59.97,"l":59.97,"n":1,"o":59.97,"t":"2026-09-30T12:30:00Z","v":100,"vw":59.97},{"c":59.6,"h":59.88,"l":59.6,"n":294,"o":59.88,"t":"2026-09-30T13:30:00Z","v":10782,"vw":59.698894},{"c":59.55,"h":59.62,"l":59.53,"n":507,"o":59.57,"t":"2026-09-30T13:45:00Z","v":51542,"vw":59.565133},{"c":59.64,"h":59.66,"l":59.505,"n":473,"o":59.565,"t":"2026-09-30T14:00:00Z","v":17412,"vw":59.573598},{"c":59.49,"h":59.6299,"l":59.48,"n":433,"o":59.59,"t":"2026-09-30T14:15:00Z","v":15784,"vw":59.559698},{"c":59.515,"h":59.57,"l":59.475,"n":540,"o":59.475,"t":"2026-09-30T14:30:00Z","v":26465,"vw":59.510176},{"c":59.48,"h":59.58,"l":59.48,"n":593,"o":59.52,"t":"2026-09-30T14:45:00Z","v":30712,"vw":59.529985},{"c":59.45,"h":59.505,"l":59.4,"n":276,"o":59.48,"t":"2026-09-30T15:00:00Z","v":7977,"vw":59.452468},{"c":59.4,"h":59.49,"l":59.37,"n":379,"o":59.48,"t":"2026-09-30T15:15:00Z","v":19732,"vw":59.396938},{"c":59.235,"h":59.45,"l":59.235,"n":450,"o":59.42,"t":"2026-09-30T15:30:00Z","v":29510,"vw":59.360806},{"c":59.345,"h":59.345,"l":59.24,"n":349,"o":59.245,"t":"2026-09-30T15:45:00Z","v":28814,"vw":59.256217},{"c":59.32,"h":59.35,"l":59.31,"n":142,"o":59.34,"t":"2026-09-30T16:00:00Z","v":5142,"vw":59.336253},{"c":59.29,"h":59.36,"l":59.28,"n":119,"o":59.35,"t":"2026-09-30T16:15:00Z","v":5447,"vw":59.317152},{"c":59.34,"h":59.34,"l":59.28,"n":159,"o":59.29,"t":"2026-09-30T16:30:00Z","v":6401,"vw":59.310714},{"c":59.32,"h":59.33,"l":59.29,"n":108,"o":59.33,"t":"2026-09-30T16:45:00Z","v":4553,"vw":59.307452},{"c":59.285,"h":59.3167,"l":59.275,"n":128,"o":59.31,"t":"2026-09-30T17:00:00Z","v":6357,"vw":59.301385},{"c":59.26,"h":59.28,"l":59.225,"n":230,"o":59.28,"t":"2026-09-30T17:15:00Z","v":10314,"vw":59.245913},{"c":59.26,"h":59.285,"l":59.25,"n":230,"o":59.27,"t":"2026-09-30T17:30:00Z","v":11593,"vw":59.269852},{"c":59.24,"h":59.28,"l":59.22,"n":157,"o":59.25,"t":"2026-09-30T17:45:00Z","v":10379,"vw":59.248022},{"c":59.175,"h":59.23,"l":59.17,"n":123,"o":59.23,"t":"2026-09-30T18:00:00Z","v":6535,"vw":59.198517},{"c":59.13,"h":59.185,"l":59.115,"n":238,"o":59.165,"t":"2026-09-30T18:15:00Z","v":11802,"vw":59.145558},{"c":59.14,"h":59.145,"l":59.095,"n":151,"o":59.125,"t":"2026-09-30T18:30:00Z","v":6599,"vw":59.1237},{"c":59.14,"h":59.145,"l":59.09,"n":114,"o":59.1372,"t":"2026-09-30T18:45:00Z","v":5311,"vw":59.123256},{"c":59.12,"h":59.145,"l":59.11,"n":183,"o":59.145,"t":"2026-09-30T19:00:00Z","v":7451,"vw":59.123293},{"c":59.125,"h":59.135,"l":59.12,"n":178,"o":59.135,"t":"2026-09-30T19:15:00Z","v":10383,"vw":59.12822},{"c":59.05,"h":59.13,"l":59.03,"n":555,"o":59.125,"t":"2026-09-30T19:30:00Z","v":68852,"vw":59.098103},{"c":59.13,"h":59.18,"l":59,"n":1112,"o":59.045,"t":"2026-09-30T19:45:00Z","v":96570,"vw":59.094706},{"c":59.15,"h":59.15,"l":59.15,"n":7,"o":59.15,"t":"2026-09-30T20:00:00Z","v":12904,"vw":59.15},{"c":58.845,"h":59.18,"l":58.82,"n":559,"o":58.98,"t":"2026-10-01T13:30:00Z","v":38045,"vw":58.989715},{"c":58.8,"h":58.9,"l":58.79,"n":312,"o":58.875,"t":"2026-10-01T13:45:00Z","v":11156,"vw":58.854144},{"c":58.74,"h":58.8,"l":58.64,"n":510,"o":58.79,"t":"2026-10-01T14:00:00Z","v":18600,"vw":58.731922},{"c":58.715,"h":58.785,"l":58.7,"n":404,"o":58.735,"t":"2026-10-01T14:15:00Z","v":14105,"vw":58.740377},{"c":58.78,"h":58.81,"l":58.66,"n":437,"o":58.7,"t":"2026-10-01T14:30:00Z","v":17250,"vw":58.724829},{"c":58.76,"h":58.845,"l":58.72,"n":753,"o":58.785,"t":"2026-10-01T14:45:00Z","v":38545,"vw":58.771686},{"c":58.86,"h":58.86,"l":58.67,"n":362,"o":58.74,"t":"2026-10-01T15:00:00Z","v":23482,"vw":58.777763},{"c":58.785,"h":58.855,"l":58.785,"n":483,"o":58.84,"t":"2026-10-01T15:15:00Z","v":55613,"vw":58.828746},{"c":58.73,"h":58.81,"l":58.65,"n":657,"o":58.76,"t":"2026-10-01T15:30:00Z","v":31545,"vw":58.747229},{"c":58.8,"h":58.85,"l":58.72,"n":433,"o":58.73,"t":"2026-10-01T15:45:00Z","v":20164,"vw":58.783456},{"c":58.8,"h":58.85,"l":58.79,"n":351,"o":58.81,"t":"2026-10-01T16:00:00Z","v":12805,"vw":58.814288},{"c":58.77,"h":58.85,"l":58.745,"n":353,"o":58.78,"t":"2026-10-01T16:15:00Z","v":15826,"vw":58.798107},{"c":58.715,"h":58.81,"l":58.705,"n":292,"o":58.775,"t":"2026-10-01T16:30:00Z","v":14585,"vw":58.755337},{"c":58.665,"h":58.745,"l":58.64,"n":221,"o":58.72,"t":"2026-10-01T16:45:00Z","v":7300,"vw":58.707806},{"c":58.735,"h":58.745,"l":58.64,"n":251,"o":58.66,"t":"2026-10-01T17:00:00Z","v":22109,"vw":58.716762},{"c":58.795,"h":58.865,"l":58.725,"n":196,"o":58.73,"t":"2026-10-01T17:15:00Z","v":8523,"vw":58.77317},{"c":58.835,"h":58.93,"l":58.8,"n":533,"o":58.8,"t":"2026-10-01T17:30:00Z","v":24496,"vw":58.863218},{"c":58.67,"h":58.825,"l":58.65,"n":254,"o":58.825,"t":"2026-10-01T17:45:00Z","v":14898,"vw":58.736739},{"c":58.62,"h":58.67,"l":58.57,"n":239,"o":58.67,"t":"2026-10-01T18:00:00Z","v":8016,"vw":58.626707},{"c":58.67,"h":58.73,"l":58.63,"n":178,"o":58.675,"t":"2026-10-01T18:15:00Z","v":5158,"vw":58.683987},{"c":58.69,"h":58.77,"l":58.64,"n":189,"o":58.685,"t":"2026-10-01T18:30:00Z","v":8277,"vw":58.717946},{"c":58.69,"h":58.69,"l":58.66,"n":192,"o":58.685,"t":"2026-10-01T18:45:00Z","v":9952,"vw":58.678685},{"c":58.7,"h":58.73,"l":58.67,"n":228,"o":58.69,"t":"2026-10-01T19:00:00Z","v":12161,"vw":58.689389},{"c":58.715,"h":58.715,"l":58.67,"n":184,"o":58.69,"t":"2026-10-01T19:15:00Z","v":7083,"vw":58.699887},{"c":58.74,"h":58.78,"l":58.72,"n":401,"o":58.72,"t":"2026-10-01T19:30:00Z","v":26974,"vw":58.755055},{"c":58.82,"h":58.83,"l":58.74,"n":555,"o":58.75,"t":"2026-10-01T19:45:00Z","v":30797,"vw":58.801753},{"c":58.82,"h":58.82,"l":58.82,"n":5,"o":58.82,"t":"2026-10-01T20:00:00Z","v":6561,"vw":58.82},{"c":59.26,"h":59.31,"l":59.1,"n":419,"o":59.31,"t":"2026-10-02T13:30:00Z","v":14995,"vw":59.226167},{"c":59.21,"h":59.32,"l":59.03,"n":1241,"o":59.27,"t":"2026-10-02T13:45:00Z","v":98256,"vw":59.154847},{"c":59.24,"h":59.295,"l":59.11,"n":1159,"o":59.21,"t":"2026-10-02T14:00:00Z","v":87381,"vw":59.217153},{"c":59.25,"h":59.335,"l":59.17,"n":1088,"o":59.24,"t":"2026-10-02T14:15:00Z","v":105802,"vw":59.237217},{"c":59.235,"h":59.305,"l":59.21,"n":859,"o":59.25,"t":"2026-10-02T14:30:00Z","v":86468,"vw":59.256507},{"c":59.17,"h":59.27,"l":59.145,"n":1240,"o":59.235,"t":"2026-10-02T14:45:00Z","v":134702,"vw":59.197209},{"c":58.985,"h":59.19,"l":58.975,"n":909,"o":59.18,"t":"2026-10-02T15:00:00Z","v":83841,"vw":59.032973},{"c":59.025,"h":59.0391,"l":58.9,"n":1000,"o":58.98,"t":"2026-10-02T15:15:00Z","v":102156,"vw":58.973985},{"c":59.005,"h":59.095,"l":58.985,"n":998,"o":59.03,"t":"2026-10-02T15:30:00Z","v":90843,"vw":59.042133},{"c":59.04,"h":59.095,"l":59.01,"n":473,"o":59.02,"t":"2026-10-02T15:45:00Z","v":21292,"vw":59.041322},{"c":59.07,"h":59.095,"l":59.02,"n":221,"o":59.05,"t":"2026-10-02T16:00:00Z","v":5954,"vw":59.07},{"c":59.01,"h":59.12,"l":59,"n":237,"o":59.08,"t":"2026-10-02T16:15:00Z","v":8472,"vw":59.074292},{"c":58.995,"h":59.055,"l":58.975,"n":172,"o":59.025,"t":"2026-10-02T16:30:00Z","v":5599,"vw":59.003373},{"c":59.06,"h":59.075,"l":59.02,"n":166,"o":59.02,"t":"2026-10-02T16:45:00Z","v":7047,"vw":59.061954},{"c":59.105,"h":59.115,"l":59.07,"n":153,"o":59.07,"t":"2026-10-02T17:00:00Z","v":3942,"vw":59.089219},{"c":58.98,"h":59.1,"l":58.98,"n":200,"o":59.085,"t":"2026-10-02T17:15:00Z","v":5573,"vw":59.046852},{"c":59.075,"h":59.075,"l":59.01,"n":151,"o":59.015,"t":"2026-10-02T17:30:00Z","v":3784,"vw":59.040361},{"c":59.08,"h":59.115,"l":59.065,"n":138,"o":59.095,"t":"2026-10-02T17:45:00Z","v":7668,"vw":59.087934},{"c":59.115,"h":59.115,"l":59.07,"n":70,"o":59.105,"t":"2026-10-02T18:00:00Z","v":1522,"vw":59.0905},{"c":59.095,"h":59.105,"l":59.05,"n":119,"o":59.105,"t":"2026-10-02T18:15:00Z","v":3172,"vw":59.084375},{"c":59.13,"h":59.135,"l":59.085,"n":256,"o":59.13,"t":"2026-10-02T18:30:00Z","v":15770,"vw":59.107032},{"c":59.105,"h":59.125,"l":59.08,"n":214,"o":59.125,"t":"2026-10-02T18:45:00Z","v":15886,"vw":59.10556},{"c":59.155,"h":59.165,"l":59.11,"n":287,"o":59.12,"t":"2026-10-02T19:00:00Z","v":15514,"vw":59.121228},{"c":59.205,"h":59.205,"l":59.15,"n":192,"o":59.155,"t":"2026-10-02T19:15:00Z","v":9800,"vw":59.190158},{"c":59.225,"h":59.23,"l":59.1905,"n":351,"o":59.215,"t":"2026-10-02T19:30:00Z","v":46927,"vw":59.223613},{"c":59.23,"h":59.27,"l":59.2,"n":1076,"o":59.23,"t":"2026-10-02T19:45:00Z","v":102466,"vw":59.24337},{"c":59.23,"h":59.23,"l":59.23,"n":6,"o":59.23,"t":"2026-10-02T20:00:00Z","v":53314,"vw":59.23},{"c":59.35,"h":59.35,"l":59.35,"n":3,"o":59.35,"t":"2026-10-02T22:30:00Z","v":400,"vw":59.35},{"c":58.95,"h":59.13,"l":58.94,"n":540,"o":59.13,"t":"2026-10-05T13:30:00Z","v":30589,"vw":59.009355},{"c":59.02,"h":59.05,"l":58.945,"n":1247,"o":58.96,"t":"2026-10-05T13:45:00Z","v":108992,"vw":58.989156},{"c":59.06,"h":59.11,"l":58.98,"n":1165,"o":59.02,"t":"2026-10-05T14:00:00Z","v":119512,"vw":59.036438},{"c":59.05,"h":59.12,"l":59.02,"n":937,"o":59.05,"t":"2026-10-05T14:15:00Z","v":108290,"vw":59.076483},{"c":59.105,"h":59.105,"l":59.03,"n":701,"o":59.065,"t":"2026-10-05T14:30:00Z","v":74156,"vw":59.06063},{"c":59.12,"h":59.13,"l":59.075,"n":984,"o":59.1,"t":"2026-10-05T14:45:00Z","v":89207,"vw":59.104396},{"c":59.045,"h":59.125,"l":59.045,"n":636,"o":59.12,"t":"2026-10-05T15:00:00Z","v":76481,"vw":59.099174},{"c":59.12,"h":59.135,"l":59.01,"n":917,"o":59.04,"t":"2026-10-05T15:15:00Z","v":93984,"vw":59.078191},{"c":59.11,"h":59.165,"l":59.095,"n":1036,"o":59.115,"t":"2026-10-05T15:30:00Z","v":115079,"vw":59.129501},{"c":59.1,"h":59.115,"l":59.075,"n":91,"o":59.1,"t":"2026-10-05T15:45:00Z","v":6114,"vw":59.083999},{"c":59.13,"h":59.135,"l":59.0822,"n":102,"o":59.09,"t":"2026-10-05T16:00:00Z","v":4156,"vw":59.104774},{"c":59.1747,"h":59.1747,"l":59.13,"n":153,"o":59.13,"t":"2026-10-05T16:15:00Z","v":9616,"vw":59.163067},{"c":59.2,"h":59.2,"l":59.15,"n":88,"o":59.165,"t":"2026-10-05T16:30:00Z","v":3122,"vw":59.167726},{"c":59.17,"h":59.215,"l":59.17,"n":148,"o":59.19,"t":"2026-10-05T16:45:00Z","v":5114,"vw":59.199776},{"c":59.13,"h":59.17,"l":59.13,"n":66,"o":59.16,"t":"2026-10-05T17:00:00Z","v":2014,"vw":59.146773},{"c":59.1659,"h":59.17,"l":59.15,"n":38,"o":59.15,"t":"2026-10-05T17:15:00Z","v":1851,"vw":59.161394},{"c":59.1977,"h":59.198,"l":59.155,"n":58,"o":59.17,"t":"2026-10-05T17:30:00Z","v":3839,"vw":59.176398},{"c":59.25,"h":59.25,"l":59.2,"n":122,"o":59.2,"t":"2026-10-05T17:45:00Z","v":5142,"vw":59.239659},{"c":59.23,"h":59.27,"l":59.23,"n":151,"o":59.265,"t":"2026-10-05T18:00:00Z","v":6184,"vw":59.256546},{"c":59.28,"h":59.295,"l":59.225,"n":167,"o":59.225,"t":"2026-10-05T18:15:00Z","v":6780,"vw":59.257359},{"c":59.27,"h":59.29,"l":59.26,"n":149,"o":59.29,"t":"2026-10-05T18:30:00Z","v":6682,"vw":59.276726},{"c":59.35,"h":59.35,"l":59.265,"n":186,"o":59.265,"t":"2026-10-05T18:45:00Z","v":10423,"vw":59.307753},{"c":59.38,"h":59.38,"l":59.35,"n":151,"o":59.35,"t":"2026-10-05T19:00:00Z","v":6588,"vw":59.361665},{"c":59.38,"h":59.4,"l":59.375,"n":142,"o":59.375,"t":"2026-10-05T19:15:00Z","v":7242,"vw":59.385699},{"c":59.37,"h":59.395,"l":59.36,"n":241,"o":59.37,"t":"2026-10-05T19:30:00Z","v":9908,"vw":59.375633},{"c":59.26,"h":59.36,"l":59.24,"n":1003,"o":59.36,"t":"2026-10-05T19:45:00Z","v":83666,"vw":59.266466},{"c":59.26,"h":59.27,"l":59.26,"n":6,"o":59.26,"t":"2026-10-05T20:00:00Z","v":64589,"vw":59.260046},{"c":59.445,"h":59.52,"l":59.43,"n":363,"o":59.43,"t":"2026-10-06T13:30:00Z","v":26975,"vw":59.449603},{"c":59.3415,"h":59.465,"l":59.33,"n":406,"o":59.46,"t":"2026-10-06T13:45:00Z","v":19317,"vw":59.406754},{"c":59.225,"h":59.35,"l":59.22,"n":396,"o":59.34,"t":"2026-10-06T14:00:00Z","v":20147,"vw":59.27622},{"c":59.12,"h":59.23,"l":59.09,"n":296,"o":59.21,"t":"2026-10-06T14:15:00Z","v":15100,"vw":59.134665},{"c":59.19,"h":59.25,"l":59.13,"n":369,"o":59.13,"t":"2026-10-06T14:30:00Z","v":18509,"vw":59.196435},{"c":59.3,"h":59.3,"l":59.195,"n":235,"o":59.205,"t":"2026-10-06T14:45:00Z","v":11845,"vw":59.22192},{"c":59.395,"h":59.395,"l":59.3,"n":263,"o":59.3,"t":"2026-10-06T15:00:00Z","v":18905,"vw":59.352327},{"c":59.41,"h":59.475,"l":59.4,"n":310,"o":59.4,"t":"2026-10-06T15:15:00Z","v":18743,"vw":59.424528},{"c":59.465,"h":59.485,"l":59.41,"n":218,"o":59.41,"t":"2026-10-06T15:30:00Z","v":12588,"vw":59.465187},{"c":59.47,"h":59.48,"l":59.46,"n":62,"o":59.46,"t":"2026-10-06T15:45:00Z","v":2358,"vw":59.472729},{"c":59.415,"h":59.455,"l":59.395,"n":267,"o":59.44,"t":"2026-10-06T16:00:00Z","v":18208,"vw":59.433175},{"c":59.355,"h":59.4,"l":59.35,"n":120,"o":59.4,"t":"2026-10-06T16:15:00Z","v":5095,"vw":59.383672},{"c":59.345,"h":59.37,"l":59.32,"n":145,"o":59.35,"t":"2026-10-06T16:30:00Z","v":6162,"vw":59.35205},{"c":59.31,"h":59.335,"l":59.3,"n":88,"o":59.335,"t":"2026-10-06T16:45:00Z","v":3899,"vw":59.31858},{"c":59.31,"h":59.335,"l":59.295,"n":190,"o":59.31,"t":"2026-10-06T17:00:00Z","v":10358,"vw":59.313012},{"c":59.3,"h":59.315,"l":59.27,"n":123,"o":59.3,"t":"2026-10-06T17:15:00Z","v":3845,"vw":59.299956},{"c":59.325,"h":59.325,"l":59.28,"n":135,"o":59.29,"t":"2026-10-06T17:30:00Z","v":6023,"vw":59.305123},{"c":59.33,"h":59.34,"l":59.32,"n":77,"o":59.33,"t":"2026-10-06T17:45:00Z","v":4427,"vw":59.324979},{"c":59.31,"h":59.33,"l":59.28,"n":126,"o":59.33,"t":"2026-10-06T18:00:00Z","v":5983,"vw":59.303556},{"c":59.285,"h":59.305,"l":59.26,"n":177,"o":59.3,"t":"2026-10-06T18:15:00Z","v":10116,"vw":59.283651},{"c":59.28,"h":59.295,"l":59.26,"n":177,"o":59.285,"t":"2026-10-06T18:30:00Z","v":16702,"vw":59.282356},{"c":59.31,"h":59.315,"l":59.27,"n":114,"o":59.27,"t":"2026-10-06T18:45:00Z","v":4148,"vw":59.300182},{"c":59.325,"h":59.34,"l":59.31,"n":182,"o":59.32,"t":"2026-10-06T19:00:00Z","v":7844,"vw":59.324609},{"c":59.275,"h":59.335,"l":59.275,"n":253,"o":59.33,"t":"2026-10-06T19:15:00Z","v":25021,"vw":59.316585},{"c":59.24,"h":59.28,"l":59.22,"n":308,"o":59.28,"t":"2026-10-06T19:30:00Z","v":12832,"vw":59.251317},{"c":59.29,"h":59.3,"l":59.225,"n":1285,"o":59.24,"t":"2026-10-06T19:45:00Z","v":121321,"vw":59.285482},{"c":59.29,"h":59.29,"l":59.29,"n":7,"o":59.29,"t":"2026-10-06T20:00:00Z","v":88244,"vw":59.29},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-07T13:15:00Z","v":124,"vw":59},{"c":59.11,"h":59.14,"l":59.05,"n":415,"o":59.05,"t":"2026-10-07T13:30:00Z","v":17924,"vw":59.077174},{"c":59.165,"h":59.17,"l":59.07,"n":489,"o":59.11,"t":"2026-10-07T13:45:00Z","v":30791,"vw":59.134101},{"c":59.18,"h":59.205,"l":59.105,"n":486,"o":59.17,"t":"2026-10-07T14:00:00Z","v":32216,"vw":59.167088},{"c":59.26,"h":59.305,"l":59.18,"n":351,"o":59.18,"t":"2026-10-07T14:15:00Z","v":18616,"vw":59.232539},{"c":59.24,"h":59.295,"l":59.24,"n":368,"o":59.275,"t":"2026-10-07T14:30:00Z","v":13505,"vw":59.273387},{"c":59.33,"h":59.36,"l":59.22,"n":379,"o":59.235,"t":"2026-10-07T14:45:00Z","v":25502,"vw":59.25787},{"c":59.31,"h":59.345,"l":59.235,"n":575,"o":59.33,"t":"2026-10-07T15:00:00Z","v":29320,"vw":59.28013},{"c":59.26,"h":59.31,"l":59.21,"n":647,"o":59.305,"t":"2026-10-07T15:15:00Z","v":33879,"vw":59.237145},{"c":59.33,"h":59.385,"l":59.26,"n":245,"o":59.26,"t":"2026-10-07T15:30:00Z","v":6944,"vw":59.314367},{"c":59.36,"h":59.365,"l":59.32,"n":124,"o":59.34,"t":"2026-10-07T15:45:00Z","v":5070,"vw":59.344334},{"c":59.405,"h":59.42,"l":59.34,"n":267,"o":59.37,"t":"2026-10-07T16:00:00Z","v":10620,"vw":59.382958},{"c":59.415,"h":59.425,"l":59.38,"n":172,"o":59.38,"t":"2026-10-07T16:15:00Z","v":12231,"vw":59.407217},{"c":59.325,"h":59.41,"l":59.325,"n":266,"o":59.41,"t":"2026-10-07T16:30:00Z","v":14323,"vw":59.363958},{"c":59.34,"h":59.37,"l":59.31,"n":207,"o":59.33,"t":"2026-10-07T16:45:00Z","v":8600,"vw":59.351398},{"c":59.45,"h":59.465,"l":59.335,"n":218,"o":59.34,"t":"2026-10-07T17:00:00Z","v":8552,"vw":59.397196},{"c":59.405,"h":59.455,"l":59.405,"n":283,"o":59.44,"t":"2026-10-07T17:15:00Z","v":33091,"vw":59.432592},{"c":59.406,"h":59.43,"l":59.4,"n":179,"o":59.4,"t":"2026-10-07T17:30:00Z","v":16336,"vw":59.419843},{"c":59.4,"h":59.44,"l":59.38,"n":104,"o":59.425,"t":"2026-10-07T17:45:00Z","v":6010,"vw":59.409055},{"c":59.4151,"h":59.45,"l":59.39,"n":234,"o":59.4,"t":"2026-10-07T18:00:00Z","v":20671,"vw":59.424732},{"c":59.4,"h":59.42,"l":59.4,"n":58,"o":59.41,"t":"2026-10-07T18:15:00Z","v":1419,"vw":59.405623},{"c":59.45,"h":59.455,"l":59.42,"n":152,"o":59.44,"t":"2026-10-07T18:30:00Z","v":5877,"vw":59.443742},{"c":59.415,"h":59.445,"l":59.415,"n":138,"o":59.445,"t":"2026-10-07T18:45:00Z","v":10485,"vw":59.437339},{"c":59.37,"h":59.43,"l":59.335,"n":379,"o":59.415,"t":"2026-10-07T19:00:00Z","v":25410,"vw":59.389974},{"c":59.355,"h":59.37,"l":59.345,"n":149,"o":59.355,"t":"2026-10-07T19:15:00Z","v":6371,"vw":59.354745},{"c":59.375,"h":59.385,"l":59.355,"n":378,"o":59.36,"t":"2026-10-07T19:30:00Z","v":17819,"vw":59.368486},{"c":59.385,"h":59.405,"l":59.335,"n":716,"o":59.37,"t":"2026-10-07T19:45:00Z","v":52176,"vw":59.36746},{"c":59.39,"h":59.39,"l":59.39,"n":4,"o":59.39,"t":"2026-10-07T20:00:00Z","v":24537,"vw":59.39},{"c":59.55,"h":59.55,"l":59.55,"n":1,"o":59.55,"t":"2026-10-08T09:30:00Z","v":100,"vw":59.55},{"c":58.94,"h":59.03,"l":58.88,"n":278,"o":59.01,"t":"2026-10-08T13:30:00Z","v":10036,"vw":58.945715},{"c":59.015,"h":59.035,"l":58.92,"n":375,"o":58.92,"t":"2026-10-08T13:45:00Z","v":13686,"vw":58.976601},{"c":58.93,"h":59.01,"l":58.93,"n":356,"o":59.005,"t":"2026-10-08T14:00:00Z","v":23078,"vw":58.953842},{"c":58.9,"h":58.93,"l":58.86,"n":293,"o":58.89,"t":"2026-10-08T14:15:00Z","v":12273,"vw":58.889788},{"c":58.84,"h":58.99,"l":58.84,"n":369,"o":58.9,"t":"2026-10-08T14:30:00Z","v":18785,"vw":58.915177},{"c":58.715,"h":58.81,"l":58.71,"n":298,"o":58.81,"t":"2026-10-08T14:45:00Z","v":12757,"vw":58.76136},{"c":58.69,"h":58.74,"l":58.69,"n":220,"o":58.715,"t":"2026-10-08T15:00:00Z","v":11416,"vw":58.712763},{"c":58.7,"h":58.755,"l":58.66,"n":611,"o":58.68,"t":"2026-10-08T15:15:00Z","v":30897,"vw":58.697467},{"c":58.65,"h":58.71,"l":58.62,"n":355,"o":58.7,"t":"2026-10-08T15:30:00Z","v":21183,"vw":58.654238},{"c":58.63,"h":58.675,"l":58.62,"n":137,"o":58.66,"t":"2026-10-08T15:45:00Z","v":5517,"vw":58.644747},{"c":58.685,"h":58.695,"l":58.62,"n":258,"o":58.6301,"t":"2026-10-08T16:00:00Z","v":11760,"vw":58.645905},{"c":58.85,"h":59.1,"l":58.705,"n":1003,"o":58.71,"t":"2026-10-08T16:15:00Z","v":41895,"vw":58.877174},{"c":58.85,"h":58.88,"l":58.81,"n":496,"o":58.85,"t":"2026-10-08T16:30:00Z","v":42316,"vw":58.858013},{"c":58.965,"h":59.005,"l":58.845,"n":525,"o":58.85,"t":"2026-10-08T16:45:00Z","v":21150,"vw":58.931708},{"c":59.1,"h":59.1,"l":58.95,"n":445,"o":58.96,"t":"2026-10-08T17:00:00Z","v":20392,"vw":59.025465},{"c":59.15,"h":59.15,"l":59.1,"n":262,"o":59.1,"t":"2026-10-08T17:15:00Z","v":9632,"vw":59.12653},{"c":59.2,"h":59.2,"l":59.15,"n":116,"o":59.15,"t":"2026-10-08T17:30:00Z","v":3601,"vw":59.168958},{"c":59.185,"h":59.21,"l":59.15,"n":87,"o":59.21,"t":"2026-10-08T17:45:00Z","v":2478,"vw":59.170667},{"c":59.16,"h":59.185,"l":59.115,"n":187,"o":59.175,"t":"2026-10-08T18:00:00Z","v":8822,"vw":59.147575},{"c":59.115,"h":59.18,"l":59.11,"n":73,"o":59.16,"t":"2026-10-08T18:15:00Z","v":2488,"vw":59.138718},{"c":59.13,"h":59.13,"l":59.09,"n":79,"o":59.1,"t":"2026-10-08T18:30:00Z","v":2259,"vw":59.112395},{"c":59.18,"h":59.2,"l":59.15,"n":120,"o":59.15,"t":"2026-10-08T18:45:00Z","v":4661,"vw":59.171262},{"c":59.26,"h":59.27,"l":59.11,"n":347,"o":59.18,"t":"2026-10-08T19:00:00Z","v":25931,"vw":59.176168},{"c":59.22,"h":59.26,"l":59.215,"n":206,"o":59.26,"t":"2026-10-08T19:15:00Z","v":9301,"vw":59.230885},{"c":59.2,"h":59.235,"l":59.195,"n":274,"o":59.205,"t":"2026-10-08T19:30:00Z","v":12178,"vw":59.213995},{"c":59.245,"h":59.265,"l":59.2,"n":381,"o":59.215,"t":"2026-10-08T19:45:00Z","v":19347,"vw":59.236053},{"c":59.25,"h":59.25,"l":59.25,"n":5,"o":59.25,"t":"2026-10-08T20:00:00Z","v":7403,"vw":59.25},{"c":59.35,"h":59.46,"l":59.335,"n":219,"o":59.43,"t":"2026-10-09T13:30:00Z","v":12348,"vw":59.391003},{"c":59.47,"h":59.47,"l":59.35,"n":323,"o":59.35,"t":"2026-10-09T13:45:00Z","v":12861,"vw":59.43126},{"c":59.48,"h":59.5,"l":59.39,"n":218,"o":59.455,"t":"2026-10-09T14:00:00Z","v":6734,"vw":59.453927},{"c":59.425,"h":59.52,"l":59.4,"n":211,"o":59.49,"t":"2026-10-09T14:15:00Z","v":8823,"vw":59.443638},{"c":59.34,"h":59.41,"l":59.335,"n":226,"o":59.39,"t":"2026-10-09T14:30:00Z","v":8898,"vw":59.382729},{"c":59.305,"h":59.345,"l":59.28,"n":225,"o":59.345,"t":"2026-10-09T14:45:00Z","v":7153,"vw":59.310751},{"c":59.38,"h":59.38,"l":59.29,"n":365,"o":59.29,"t":"2026-10-09T15:00:00Z","v":18795,"vw":59.329205},{"c":59.44,"h":59.44,"l":59.38,"n":166,"o":59.42,"t":"2026-10-09T15:15:00Z","v":5787,"vw":59.411519},{"c":59.43,"h":59.455,"l":59.4,"n":246,"o":59.445,"t":"2026-10-09T15:30:00Z","v":7756,"vw":59.425795},{"c":59.49,"h":59.505,"l":59.42,"n":194,"o":59.43,"t":"2026-10-09T15:45:00Z","v":13577,"vw":59.473858},{"c":59.535,"h":59.54,"l":59.48,"n":144,"o":59.48,"t":"2026-10-09T16:00:00Z","v":7261,"vw":59.508951},{"c":59.54,"h":59.54,"l":59.515,"n":94,"o":59.54,"t":"2026-10-09T16:15:00Z","v":5651,"vw":59.526727},{"c":59.56,"h":59.565,"l":59.55,"n":86,"o":59.565,"t":"2026-10-09T16:30:00Z","v":2835,"vw":59.55844},{"c":59.545,"h":59.585,"l":59.54,"n":117,"o":59.57,"t":"2026-10-09T16:45:00Z","v":3660,"vw":59.564289},{"c":59.57,"h":59.58,"l":59.55,"n":97,"o":59.55,"t":"2026-10-09T17:00:00Z","v":2968,"vw":59.561316},{"c":59.565,"h":59.585,"l":59.55,"n":122,"o":59.57,"t":"2026-10-09T17:15:00Z","v":5227,"vw":59.568719},{"c":59.61,"h":59.64,"l":59.575,"n":203,"o":59.58,"t":"2026-10-09T17:30:00Z","v":10278,"vw":59.611987},{"c":59.62,"h":59.62,"l":59.59,"n":92,"o":59.61,"t":"2026-10-09T17:45:00Z","v":2170,"vw":59.605782},{"c":59.63,"h":59.64,"l":59.625,"n":49,"o":59.635,"t":"2026-10-09T18:00:00Z","v":2140,"vw":59.63086},{"c":59.645,"h":59.645,"l":59.62,"n":79,"o":59.625,"t":"2026-10-09T18:15:00Z","v":2828,"vw":59.632143},{"c":59.68,"h":59.68,"l":59.64,"n":86,"o":59.64,"t":"2026-10-09T18:30:00Z","v":3734,"vw":59.660614},{"c":59.72,"h":59.76,"l":59.665,"n":367,"o":59.675,"t":"2026-10-09T18:45:00Z","v":12131,"vw":59.699568},{"c":59.745,"h":59.77,"l":59.73,"n":99,"o":59.74,"t":"2026-10-09T19:00:00Z","v":3601,"vw":59.748194},{"c":59.71,"h":59.745,"l":59.705,"n":99,"o":59.735,"t":"2026-10-09T19:15:00Z","v":5746,"vw":59.716622},{"c":59.73,"h":59.74,"l":59.705,"n":133,"o":59.705,"t":"2026-10-09T19:30:00Z","v":4266,"vw":59.730019},{"c":59.74,"h":59.755,"l":59.695,"n":503,"o":59.725,"t":"2026-10-09T19:45:00Z","v":28999,"vw":59.737099},{"c":59.62,"h":59.75,"l":59.62,"n":8,"o":59.75,"t":"2026-10-09T20:00:00Z","v":17981,"vw":59.745161},{"c":59.62,"h":59.665,"l":59.5,"n":262,"o":59.57,"t":"2026-10-12T13:30:00Z","v":18277,"vw":59.60211},{"c":59.6,"h":59.65,"l":59.53,"n":1263,"o":59.63,"t":"2026-10-12T13:45:00Z","v":129232,"vw":59.567446},{"c":59.575,"h":59.655,"l":59.54,"n":1379,"o":59.6,"t":"2026-10-12T14:00:00Z","v":184660,"vw":59.597913},{"c":59.515,"h":59.59,"l":59.505,"n":1156,"o":59.575,"t":"2026-10-12T14:15:00Z","v":147538,"vw":59.558887},{"c":59.505,"h":59.555,"l":59.475,"n":1037,"o":59.515,"t":"2026-10-12T14:30:00Z","v":123512,"vw":59.515242},{"c":59.5,"h":59.555,"l":59.47,"n":479,"o":59.515,"t":"2026-10-12T14:45:00Z","v":46244,"vw":59.510139},{"c":59.475,"h":59.5,"l":59.44,"n":145,"o":59.5,"t":"2026-10-12T15:00:00Z","v":7628,"vw":59.468158},{"c":59.51,"h":59.515,"l":59.46,"n":97,"o":59.49,"t":"2026-10-12T15:15:00Z","v":3338,"vw":59.485751},{"c":59.555,"h":59.58,"l":59.52,"n":134,"o":59.52,"t":"2026-10-12T15:30:00Z","v":4287,"vw":59.553191},{"c":59.53,"h":59.575,"l":59.525,"n":193,"o":59.55,"t":"2026-10-12T15:45:00Z","v":13903,"vw":59.549264},{"c":59.515,"h":59.555,"l":59.515,"n":41,"o":59.54,"t":"2026-10-12T16:00:00Z","v":2278,"vw":59.53339},{"c":59.51,"h":59.525,"l":59.48,"n":104,"o":59.5,"t":"2026-10-12T16:15:00Z","v":4901,"vw":59.500208},{"c":59.485,"h":59.51,"l":59.485,"n":59,"o":59.485,"t":"2026-10-12T16:30:00Z","v":2645,"vw":59.497714},{"c":59.515,"h":59.515,"l":59.49,"n":48,"o":59.49,"t":"2026-10-12T16:45:00Z","v":2947,"vw":59.498414},{"c":59.53,"h":59.535,"l":59.505,"n":124,"o":59.52,"t":"2026-10-12T17:00:00Z","v":14940,"vw":59.520842},{"c":59.55,"h":59.55,"l":59.53,"n":106,"o":59.535,"t":"2026-10-12T17:15:00Z","v":4979,"vw":59.54},{"c":59.515,"h":59.55,"l":59.515,"n":61,"o":59.55,"t":"2026-10-12T17:30:00Z","v":2854,"vw":59.533208},{"c":59.54,"h":59.54,"l":59.5,"n":48,"o":59.515,"t":"2026-10-12T17:45:00Z","v":2504,"vw":59.514888},{"c":59.54,"h":59.54,"l":59.52,"n":24,"o":59.54,"t":"2026-10-12T18:00:00Z","v":1016,"vw":59.533333},{"c":59.5,"h":59.515,"l":59.5,"n":71,"o":59.515,"t":"2026-10-12T18:15:00Z","v":5002,"vw":59.504467},{"c":59.5,"h":59.51,"l":59.5,"n":26,"o":59.51,"t":"2026-10-12T18:30:00Z","v":1001,"vw":59.503887},{"c":59.485,"h":59.495,"l":59.48,"n":17,"o":59.495,"t":"2026-10-12T18:45:00Z","v":604,"vw":59.487799},{"c":59.48,"h":59.495,"l":59.4701,"n":53,"o":59.49,"t":"2026-10-12T19:00:00Z","v":2857,"vw":59.481003},{"c":59.475,"h":59.48,"l":59.47,"n":47,"o":59.47,"t":"2026-10-12T19:15:00Z","v":2730,"vw":59.475831},{"c":59.49,"h":59.5,"l":59.4801,"n":98,"o":59.4801,"t":"2026-10-12T19:30:00Z","v":3928,"vw":59.49254},{"c":59.495,"h":59.52,"l":59.48,"n":288,"o":59.495,"t":"2026-10-12T19:45:00Z","v":17416,"vw":59.498799},{"c":59.5,"h":59.5,"l":59.5,"n":5,"o":59.5,"t":"2026-10-12T20:00:00Z","v":9380,"vw":59.5},{"c":59.87,"h":59.87,"l":59.87,"n":1,"o":59.87,"t":"2026-10-12T22:15:00Z","v":100,"vw":59.87},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-13T13:00:00Z","v":100,"vw":59.96},{"c":60.18,"h":60.18,"l":60.18,"n":2,"o":60.18,"t":"2026-10-13T13:15:00Z","v":200,"vw":60.18},{"c":60.095,"h":60.34,"l":60.08,"n":508,"o":60.29,"t":"2026-10-13T13:30:00Z","v":22063,"vw":60.19596},{"c":59.96,"h":60.105,"l":59.955,"n":390,"o":60.09,"t":"2026-10-13T13:45:00Z","v":25426,"vw":60.022859},{"c":59.92,"h":59.965,"l":59.85,"n":297,"o":59.96,"t":"2026-10-13T14:00:00Z","v":15279,"vw":59.92234},{"c":59.87,"h":59.915,"l":59.85,"n":258,"o":59.87,"t":"2026-10-13T14:15:00Z","v":12882,"vw":59.887713},{"c":59.86,"h":59.92,"l":59.855,"n":259,"o":59.9,"t":"2026-10-13T14:30:00Z","v":13425,"vw":59.881606},{"c":59.855,"h":59.89,"l":59.845,"n":182,"o":59.86,"t":"2026-10-13T14:45:00Z","v":7573,"vw":59.873139},{"c":59.905,"h":59.925,"l":59.825,"n":587,"o":59.855,"t":"2026-10-13T15:00:00Z","v":41487,"vw":59.883151},{"c":59.935,"h":59.95,"l":59.895,"n":541,"o":59.9,"t":"2026-10-13T15:15:00Z","v":32132,"vw":59.920735},{"c":59.905,"h":59.96,"l":59.875,"n":495,"o":59.93,"t":"2026-10-13T15:30:00Z","v":42675,"vw":59.912729},{"c":59.885,"h":59.905,"l":59.865,"n":388,"o":59.905,"t":"2026-10-13T15:45:00Z","v":30991,"vw":59.880707},{"c":59.85,"h":59.895,"l":59.815,"n":436,"o":59.88,"t":"2026-10-13T16:00:00Z","v":36761,"vw":59.849971},{"c":59.825,"h":59.855,"l":59.81,"n":298,"o":59.845,"t":"2026-10-13T16:15:00Z","v":26509,"vw":59.828575},{"c":59.835,"h":59.835,"l":59.785,"n":279,"o":59.825,"t":"2026-10-13T16:30:00Z","v":27760,"vw":59.808214},{"c":59.77,"h":59.835,"l":59.77,"n":349,"o":59.835,"t":"2026-10-13T16:45:00Z","v":28471,"vw":59.809972},{"c":59.785,"h":59.79,"l":59.74,"n":98,"o":59.76,"t":"2026-10-13T17:00:00Z","v":5650,"vw":59.774884},{"c":59.78,"h":59.795,"l":59.78,"n":44,"o":59.79,"t":"2026-10-13T17:15:00Z","v":1437,"vw":59.788592},{"c":59.815,"h":59.83,"l":59.79,"n":58,"o":59.79,"t":"2026-10-13T17:30:00Z","v":2141,"vw":59.813333},{"c":59.77,"h":59.82,"l":59.765,"n":137,"o":59.815,"t":"2026-10-13T17:45:00Z","v":8087,"vw":59.796436},{"c":59.85,"h":59.88,"l":59.78,"n":138,"o":59.78,"t":"2026-10-13T18:00:00Z","v":7954,"vw":59.853092},{"c":59.89,"h":59.89,"l":59.84,"n":57,"o":59.85,"t":"2026-10-13T18:15:00Z","v":2598,"vw":59.870365},{"c":59.91,"h":59.92,"l":59.89,"n":96,"o":59.92,"t":"2026-10-13T18:30:00Z","v":3806,"vw":59.904472},{"c":59.93,"h":59.945,"l":59.925,"n":114,"o":59.925,"t":"2026-10-13T18:45:00Z","v":6521,"vw":59.935581},{"c":59.94,"h":59.94,"l":59.93,"n":38,"o":59.94,"t":"2026-10-13T19:00:00Z","v":1613,"vw":59.936645},{"c":59.94,"h":59.95,"l":59.93,"n":116,"o":59.95,"t":"2026-10-13T19:15:00Z","v":26443,"vw":59.949369},{"c":59.96,"h":59.98,"l":59.93,"n":219,"o":59.9301,"t":"2026-10-13T19:30:00Z","v":17251,"vw":59.944951},{"c":59.91,"h":59.94,"l":59.87,"n":338,"o":59.94,"t":"2026-10-13T19:45:00Z","v":21090,"vw":59.899843},{"c":59.89,"h":59.89,"l":59.89,"n":7,"o":59.89,"t":"2026-10-13T20:00:00Z","v":5190,"vw":59.89},{"c":60.4,"h":60.4,"l":60.38,"n":35,"o":60.38,"t":"2026-10-14T12:15:00Z","v":1549,"vw":60.389569},{"c":59.98,"h":59.98,"l":59.9,"n":2,"o":59.9,"t":"2026-10-14T13:00:00Z","v":700,"vw":59.968571},{"c":60.295,"h":60.39,"l":60.14,"n":426,"o":60.14,"t":"2026-10-14T13:30:00Z","v":26245,"vw":60.27701},{"c":60.1501,"h":60.325,"l":60.115,"n":541,"o":60.28,"t":"2026-10-14T13:45:00Z","v":26769,"vw":60.224937},{"c":60.15,"h":60.24,"l":60.1166,"n":623,"o":60.155,"t":"2026-10-14T14:00:00Z","v":52238,"vw":60.197496},{"c":60.195,"h":60.225,"l":60.115,"n":971,"o":60.16,"t":"2026-10-14T14:15:00Z","v":83139,"vw":60.170468},{"c":60.22,"h":60.23,"l":60.14,"n":548,"o":60.19,"t":"2026-10-14T14:30:00Z","v":32770,"vw":60.182947},{"c":60.14,"h":60.19,"l":60.12,"n":283,"o":60.19,"t":"2026-10-14T14:45:00Z","v":13566,"vw":60.150912},{"c":60.15,"h":60.16,"l":60.065,"n":395,"o":60.135,"t":"2026-10-14T15:00:00Z","v":21338,"vw":60.110127},{"c":60.21,"h":60.235,"l":60.16,"n":396,"o":60.16,"t":"2026-10-14T15:15:00Z","v":17401,"vw":60.197696},{"c":60.225,"h":60.235,"l":60.175,"n":332,"o":60.22,"t":"2026-10-14T15:30:00Z","v":15435,"vw":60.20451},{"c":60.19,"h":60.255,"l":60.19,"n":256,"o":60.24,"t":"2026-10-14T15:45:00Z","v":14303,"vw":60.233839},{"c":60.095,"h":60.195,"l":60.095,"n":174,"o":60.195,"t":"2026-10-14T16:00:00Z","v":12755,"vw":60.159213},{"c":60.165,"h":60.165,"l":60.07,"n":263,"o":60.1,"t":"2026-10-14T16:15:00Z","v":14369,"vw":60.123359},{"c":60.1829,"h":60.2,"l":60.15,"n":208,"o":60.17,"t":"2026-10-14T16:30:00Z","v":16596,"vw":60.181167},{"c":60.18,"h":60.18,"l":60.14,"n":141,"o":60.17,"t":"2026-10-14T16:45:00Z","v":5414,"vw":60.15831},{"c":60.1602,"h":60.18,"l":60.145,"n":143,"o":60.18,"t":"2026-10-14T17:00:00Z","v":7705,"vw":60.164248},{"c":60.31,"h":60.31,"l":60.16,"n":245,"o":60.16,"t":"2026-10-14T17:15:00Z","v":16884,"vw":60.246187},{"c":60.34,"h":60.35,"l":60.315,"n":259,"o":60.315,"t":"2026-10-14T17:30:00Z","v":19347,"vw":60.338393},{"c":60.3,"h":60.35,"l":60.283,"n":177,"o":60.345,"t":"2026-10-14T17:45:00Z","v":5213,"vw":60.312551},{"c":60.41,"h":60.415,"l":60.28,"n":424,"o":60.3,"t":"2026-10-14T18:00:00Z","v":24290,"vw":60.384579},{"c":60.44,"h":60.46,"l":60.42,"n":332,"o":60.42,"t":"2026-10-14T18:15:00Z","v":17318,"vw":60.443584},{"c":60.45,"h":60.475,"l":60.43,"n":173,"o":60.44,"t":"2026-10-14T18:30:00Z","v":8259,"vw":60.448223},{"c":60.45,"h":60.465,"l":60.42,"n":205,"o":60.44,"t":"2026-10-14T18:45:00Z","v":10318,"vw":60.451652},{"c":60.465,"h":60.485,"l":60.42,"n":280,"o":60.445,"t":"2026-10-14T19:00:00Z","v":15405,"vw":60.455954},{"c":60.43,"h":60.48,"l":60.4101,"n":190,"o":60.47,"t":"2026-10-14T19:15:00Z","v":10758,"vw":60.450196},{"c":60.445,"h":60.455,"l":60.41,"n":349,"o":60.41,"t":"2026-10-14T19:30:00Z","v":17564,"vw":60.429445},{"c":60.48,"h":60.495,"l":60.44,"n":640,"o":60.445,"t":"2026-10-14T19:45:00Z","v":43839,"vw":60.469603},{"c":60.49,"h":60.49,"l":60.49,"n":7,"o":60.49,"t":"2026-10-14T20:00:00Z","v":18045,"vw":60.49},{"c":61.58,"h":61.74,"l":61.5,"n":743,"o":61.5,"t":"2026-10-15T13:30:00Z","v":71942,"vw":61.624124},{"c":61.7,"h":61.745,"l":61.545,"n":549,"o":61.57,"t":"2026-10-15T13:45:00Z","v":27598,"vw":61.64773},{"c":61.69,"h":61.78,"l":61.68,"n":751,"o":61.705,"t":"2026-10-15T14:00:00Z","v":34775,"vw":61.710477},{"c":61.68,"h":61.74,"l":61.65,"n":331,"o":61.69,"t":"2026-10-15T14:15:00Z","v":14102,"vw":61.705192},{"c":61.76,"h":61.815,"l":61.695,"n":337,"o":61.7,"t":"2026-10-15T14:30:00Z","v":12064,"vw":61.75889},{"c":61.83,"h":61.85,"l":61.725,"n":327,"o":61.735,"t":"2026-10-15T14:45:00Z","v":9793,"vw":61.783837},{"c":61.85,"h":61.89,"l":61.825,"n":239,"o":61.835,"t":"2026-10-15T15:00:00Z","v":9897,"vw":61.835179},{"c":61.82,"h":61.83,"l":61.765,"n":252,"o":61.825,"t":"2026-10-15T15:15:00Z","v":11894,"vw":61.793592},{"c":61.83,"h":61.89,"l":61.82,"n":292,"o":61.825,"t":"2026-10-15T15:30:00Z","v":22257,"vw":61.847269},{"c":61.77,"h":61.83,"l":61.765,"n":247,"o":61.83,"t":"2026-10-15T15:45:00Z","v":8229,"vw":61.794527},{"c":61.69,"h":61.75,"l":61.69,"n":236,"o":61.75,"t":"2026-10-15T16:00:00Z","v":8538,"vw":61.723006},{"c":61.77,"h":61.77,"l":61.7,"n":101,"o":61.7,"t":"2026-10-15T16:15:00Z","v":3956,"vw":61.720802},{"c":61.77,"h":61.795,"l":61.74,"n":169,"o":61.75,"t":"2026-10-15T16:30:00Z","v":5134,"vw":61.762879},{"c":61.8,"h":61.81,"l":61.76,"n":163,"o":61.78,"t":"2026-10-15T16:45:00Z","v":6621,"vw":61.794745},{"c":61.84,"h":61.84,"l":61.81,"n":117,"o":61.82,"t":"2026-10-15T17:00:00Z","v":3007,"vw":61.824982},{"c":61.815,"h":61.845,"l":61.81,"n":129,"o":61.83,"t":"2026-10-15T17:15:00Z","v":5701,"vw":61.823679},{"c":61.89,"h":61.905,"l":61.805,"n":164,"o":61.805,"t":"2026-10-15T17:30:00Z","v":4952,"vw":61.869241},{"c":61.91,"h":61.91,"l":61.8701,"n":128,"o":61.885,"t":"2026-10-15T17:45:00Z","v":3868,"vw":61.88736},{"c":61.905,"h":61.925,"l":61.9,"n":152,"o":61.91,"t":"2026-10-15T18:00:00Z","v":4677,"vw":61.910197},{"c":61.92,"h":61.925,"l":61.9,"n":132,"o":61.905,"t":"2026-10-15T18:15:00Z","v":3905,"vw":61.912043},{"c":61.93,"h":61.965,"l":61.93,"n":118,"o":61.93,"t":"2026-10-15T18:30:00Z","v":2947,"vw":61.947461},{"c":61.885,"h":61.94,"l":61.885,"n":141,"o":61.93,"t":"2026-10-15T18:45:00Z","v":5067,"vw":61.919642},{"c":61.92,"h":61.935,"l":61.9,"n":149,"o":61.9,"t":"2026-10-15T19:00:00Z","v":4997,"vw":61.922265},{"c":61.885,"h":61.93,"l":61.885,"n":143,"o":61.93,"t":"2026-10-15T19:15:00Z","v":4528,"vw":61.90736},{"c":61.95,"h":61.95,"l":61.875,"n":270,"o":61.875,"t":"2026-10-15T19:30:00Z","v":9914,"vw":61.910584},{"c":62,"h":62,"l":61.935,"n":655,"o":61.955,"t":"2026-10-15T19:45:00Z","v":60607,"vw":61.975716},{"c":62,"h":62,"l":62,"n":8,"o":62,"t":"2026-10-15T20:00:00Z","v":18065,"vw":62},{"c":62.55,"h":62.59,"l":62.34,"n":226,"o":62.34,"t":"2026-10-16T13:30:00Z","v":13018,"vw":62.416337},{"c":62.605,"h":62.63,"l":62.47,"n":265,"o":62.55,"t":"2026-10-16T13:45:00Z","v":9875,"vw":62.596298},{"c":62.58,"h":62.64,"l":62.555,"n":371,"o":62.615,"t":"2026-10-16T14:00:00Z","v":16368,"vw":62.592303},{"c":62.625,"h":62.65,"l":62.5234,"n":217,"o":62.58,"t":"2026-10-16T14:15:00Z","v":12112,"vw":62.602868},{"c":62.495,"h":62.66,"l":62.4912,"n":255,"o":62.61,"t":"2026-10-16T14:30:00Z","v":13061,"vw":62.572163},{"c":62.575,"h":62.59,"l":62.5,"n":165,"o":62.5,"t":"2026-10-16T14:45:00Z","v":10679,"vw":62.529494},{"c":62.61,"h":62.645,"l":62.58,"n":288,"o":62.58,"t":"2026-10-16T15:00:00Z","v":13984,"vw":62.609042},{"c":62.49,"h":62.59,"l":62.45,"n":296,"o":62.59,"t":"2026-10-16T15:15:00Z","v":11569,"vw":62.498053},{"c":62.53,"h":62.53,"l":62.485,"n":210,"o":62.495,"t":"2026-10-16T15:30:00Z","v":9674,"vw":62.513975},{"c":62.3634,"h":62.4855,"l":62.3634,"n":177,"o":62.46,"t":"2026-10-16T15:45:00Z","v":9368,"vw":62.433684},{"c":62.34,"h":62.35,"l":62.28,"n":228,"o":62.35,"t":"2026-10-16T16:00:00Z","v":11985,"vw":62.328181},{"c":62.3,"h":62.36,"l":62.29,"n":157,"o":62.35,"t":"2026-10-16T16:15:00Z","v":7582,"vw":62.308878},{"c":62.23,"h":62.27,"l":62.185,"n":220,"o":62.27,"t":"2026-10-16T16:30:00Z","v":9533,"vw":62.216613},{"c":62.19,"h":62.235,"l":62.125,"n":181,"o":62.235,"t":"2026-10-16T16:45:00Z","v":8380,"vw":62.194374},{"c":62.125,"h":62.15,"l":62.09,"n":223,"o":62.15,"t":"2026-10-16T17:00:00Z","v":15174,"vw":62.131335},{"c":62.17,"h":62.17,"l":62.08,"n":251,"o":62.105,"t":"2026-10-16T17:15:00Z","v":14618,"vw":62.103129},{"c":62.24,"h":62.27,"l":62.16,"n":208,"o":62.16,"t":"2026-10-16T17:30:00Z","v":6088,"vw":62.212295},{"c":62.165,"h":62.235,"l":62.16,"n":110,"o":62.235,"t":"2026-10-16T17:45:00Z","v":2389,"vw":62.19739},{"c":62.16,"h":62.18,"l":62.11,"n":236,"o":62.14,"t":"2026-10-16T18:00:00Z","v":7996,"vw":62.142892},{"c":62.14,"h":62.15,"l":62.075,"n":142,"o":62.15,"t":"2026-10-16T18:15:00Z","v":4441,"vw":62.119811},{"c":62.13,"h":62.15,"l":62.11,"n":141,"o":62.13,"t":"2026-10-16T18:30:00Z","v":5132,"vw":62.133059},{"c":62.13,"h":62.14,"l":62.105,"n":165,"o":62.13,"t":"2026-10-16T18:45:00Z","v":6315,"vw":62.121251},{"c":62.18,"h":62.18,"l":62.12,"n":144,"o":62.13,"t":"2026-10-16T19:00:00Z","v":4689,"vw":62.150703},{"c":62.2,"h":62.2,"l":62.155,"n":126,"o":62.185,"t":"2026-10-16T19:15:00Z","v":3417,"vw":62.183185},{"c":62.18,"h":62.21,"l":62.175,"n":152,"o":62.21,"t":"2026-10-16T19:30:00Z","v":8398,"vw":62.192054},{"c":62.24,"h":62.24,"l":62.18,"n":701,"o":62.18,"t":"2026-10-16T19:45:00Z","v":57312,"vw":62.208687},{"c":62.25,"h":62.25,"l":62.25,"n":6,"o":62.25,"t":"2026-10-16T20:00:00Z","v":25791,"vw":62.25},{"c":61.87,"h":61.87,"l":61.87,"n":1,"o":61.87,"t":"2026-10-16T21:30:00Z","v":500,"vw":61.87},{"c":62.09,"h":62.24,"l":62.05,"n":283,"o":62.05,"t":"2026-10-19T13:30:00Z","v":16069,"vw":62.16708},{"c":62.16,"h":62.18,"l":62.12,"n":250,"o":62.13,"t":"2026-10-19T13:45:00Z","v":16079,"vw":62.165961},{"c":62.16,"h":62.19,"l":62.115,"n":164,"o":62.15,"t":"2026-10-19T14:00:00Z","v":3997,"vw":62.152208},{"c":62.235,"h":62.24,"l":62.16,"n":245,"o":62.16,"t":"2026-10-19T14:15:00Z","v":11232,"vw":62.211421},{"c":62.14,"h":62.25,"l":62.12,"n":257,"o":62.235,"t":"2026-10-19T14:30:00Z","v":11768,"vw":62.216931},{"c":62.14,"h":62.14,"l":62.105,"n":111,"o":62.135,"t":"2026-10-19T14:45:00Z","v":3428,"vw":62.123278},{"c":62.16,"h":62.17,"l":62.13,"n":196,"o":62.135,"t":"2026-10-19T15:00:00Z","v":9365,"vw":62.144412},{"c":62.305,"h":62.31,"l":62.185,"n":216,"o":62.19,"t":"2026-10-19T15:15:00Z","v":11266,"vw":62.231499},{"c":62.245,"h":62.305,"l":62.24,"n":319,"o":62.305,"t":"2026-10-19T15:30:00Z","v":22690,"vw":62.274188},{"c":62.17,"h":62.22,"l":62.16,"n":166,"o":62.215,"t":"2026-10-19T15:45:00Z","v":7638,"vw":62.2001},{"c":62.12,"h":62.135,"l":62.07,"n":142,"o":62.12,"t":"2026-10-19T16:00:00Z","v":4599,"vw":62.107129},{"c":62.185,"h":62.185,"l":62.12,"n":100,"o":62.13,"t":"2026-10-19T16:15:00Z","v":3074,"vw":62.156837},{"c":62.195,"h":62.195,"l":62.14,"n":63,"o":62.16,"t":"2026-10-19T16:30:00Z","v":2488,"vw":62.16425},{"c":62.14,"h":62.155,"l":62.12,"n":108,"o":62.14,"t":"2026-10-19T16:45:00Z","v":5523,"vw":62.136889},{"c":62.08,"h":62.14,"l":62.075,"n":57,"o":62.14,"t":"2026-10-19T17:00:00Z","v":1351,"vw":62.107857},{"c":62.135,"h":62.135,"l":62.085,"n":92,"o":62.085,"t":"2026-10-19T17:15:00Z","v":5533,"vw":62.112058},{"c":62.16,"h":62.16,"l":62.11,"n":158,"o":62.145,"t":"2026-10-19T17:30:00Z","v":6784,"vw":62.138178},{"c":62.17,"h":62.18,"l":62.135,"n":234,"o":62.15,"t":"2026-10-19T17:45:00Z","v":16507,"vw":62.16271},{"c":62.16,"h":62.18,"l":62.14,"n":145,"o":62.18,"t":"2026-10-19T18:00:00Z","v":8036,"vw":62.156039},{"c":62.12,"h":62.175,"l":62.115,"n":170,"o":62.17,"t":"2026-10-19T18:15:00Z","v":7586,"vw":62.143312},{"c":62.105,"h":62.125,"l":62.09,"n":273,"o":62.125,"t":"2026-10-19T18:30:00Z","v":17423,"vw":62.104389},{"c":62.11,"h":62.13,"l":62.105,"n":85,"o":62.105,"t":"2026-10-19T18:45:00Z","v":3208,"vw":62.117038},{"c":62.065,"h":62.11,"l":62.06,"n":155,"o":62.1,"t":"2026-10-19T19:00:00Z","v":7090,"vw":62.08232},{"c":62.03,"h":62.075,"l":62.02,"n":187,"o":62.06,"t":"2026-10-19T19:15:00Z","v":9124,"vw":62.049391},{"c":62.075,"h":62.075,"l":62.03,"n":302,"o":62.03,"t":"2026-10-19T19:30:00Z","v":29598,"vw":62.058995},{"c":62.02,"h":62.085,"l":61.99,"n":718,"o":62.07,"t":"2026-10-19T19:45:00Z","v":68721,"vw":62.042734},{"c":62.08,"h":62.08,"l":62.01,"n":9,"o":62.01,"t":"2026-10-19T20:00:00Z","v":13381,"vw":62.011047},{"c":62.27,"h":62.27,"l":62.27,"n":1,"o":62.27,"t":"2026-10-20T12:00:00Z","v":123,"vw":62.27},{"c":62.8,"h":62.83,"l":62.53,"n":331,"o":62.53,"t":"2026-10-20T13:30:00Z","v":14172,"vw":62.718996},{"c":62.76,"h":62.9,"l":62.75,"n":560,"o":62.81,"t":"2026-10-20T13:45:00Z","v":30789,"vw":62.849176},{"c":62.76,"h":62.79,"l":62.665,"n":998,"o":62.7258,"t":"2026-10-20T14:00:00Z","v":102014,"vw":62.73766},{"c":62.9,"h":62.94,"l":62.7522,"n":515,"o":62.76,"t":"2026-10-20T14:15:00Z","v":36346,"vw":62.866568},{"c":62.94,"h":62.96,"l":62.865,"n":600,"o":62.905,"t":"2026-10-20T14:30:00Z","v":35310,"vw":62.917293},{"c":62.879,"h":62.93,"l":62.86,"n":250,"o":62.93,"t":"2026-10-20T14:45:00Z","v":11568,"vw":62.894366},{"c":62.75,"h":62.88,"l":62.74,"n":433,"o":62.86,"t":"2026-10-20T15:00:00Z","v":23583,"vw":62.828901},{"c":62.845,"h":62.88,"l":62.765,"n":207,"o":62.77,"t":"2026-10-20T15:15:00Z","v":9910,"vw":62.826853},{"c":62.93,"h":62.95,"l":62.77,"n":172,"o":62.84,"t":"2026-10-20T15:30:00Z","v":8019,"vw":62.85686},{"c":62.88,"h":62.91,"l":62.87,"n":96,"o":62.895,"t":"2026-10-20T15:45:00Z","v":5165,"vw":62.894962},{"c":62.86,"h":62.91,"l":62.86,"n":101,"o":62.87,"t":"2026-10-20T16:00:00Z","v":4080,"vw":62.87486},{"c":62.895,"h":62.905,"l":62.82,"n":166,"o":62.87,"t":"2026-10-20T16:15:00Z","v":7132,"vw":62.863535},{"c":62.905,"h":62.94,"l":62.895,"n":169,"o":62.91,"t":"2026-10-20T16:30:00Z","v":12219,"vw":62.92266},{"c":62.875,"h":62.92,"l":62.865,"n":129,"o":62.915,"t":"2026-10-20T16:45:00Z","v":6998,"vw":62.894159},{"c":62.88,"h":62.89,"l":62.845,"n":171,"o":62.88,"t":"2026-10-20T17:00:00Z","v":9235,"vw":62.872665},{"c":62.925,"h":62.93,"l":62.88,"n":97,"o":62.885,"t":"2026-10-20T17:15:00Z","v":9706,"vw":62.895292},{"c":62.985,"h":62.985,"l":62.935,"n":143,"o":62.935,"t":"2026-10-20T17:30:00Z","v":8711,"vw":62.972996},{"c":62.99,"h":63.02,"l":62.99,"n":131,"o":62.99,"t":"2026-10-20T17:45:00Z","v":6480,"vw":62.998848},{"c":63.015,"h":63.02,"l":63,"n":66,"o":63.005,"t":"2026-10-20T18:00:00Z","v":4129,"vw":63.011586},{"c":62.995,"h":63.025,"l":62.995,"n":84,"o":63.01,"t":"2026-10-20T18:15:00Z","v":3862,"vw":63.009472},{"c":62.98,"h":63.01,"l":62.975,"n":104,"o":63.01,"t":"2026-10-20T18:30:00Z","v":4246,"vw":62.995287},{"c":63,"h":63.01,"l":62.98,"n":80,"o":62.98,"t":"2026-10-20T18:45:00Z","v":3915,"vw":62.996522},{"c":62.99,"h":63.02,"l":62.99,"n":182,"o":63.015,"t":"2026-10-20T19:00:00Z","v":8462,"vw":63.000023},{"c":63.005,"h":63.005,"l":62.96,"n":186,"o":62.98,"t":"2026-10-20T19:15:00Z","v":6371,"vw":62.977125},{"c":63.035,"h":63.035,"l":62.99,"n":324,"o":63,"t":"2026-10-20T19:30:00Z","v":24751,"vw":63.010303},{"c":63.07,"h":63.07,"l":63.005,"n":589,"o":63.03,"t":"2026-10-20T19:45:00Z","v":34137,"vw":63.029668},{"c":63.04,"h":63.04,"l":63.04,"n":6,"o":63.04,"t":"2026-10-20T20:00:00Z","v":10806,"vw":63.04},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-20T20:30:00Z","v":200,"vw":63.08},{"c":63.03,"h":63.03,"l":63.03,"n":1,"o":63.03,"t":"2026-10-20T20:45:00Z","v":100,"vw":63.03},{"c":62.7953,"h":62.7953,"l":62.794,"n":9,"o":62.794,"t":"2026-10-20T21:30:00Z","v":670,"vw":62.79465},{"c":62.92,"h":62.92,"l":62.92,"n":1,"o":62.92,"t":"2026-10-20T22:15:00Z","v":100,"vw":62.92},{"c":62.92,"h":62.92,"l":62.92,"n":4,"o":62.92,"t":"2026-10-20T22:45:00Z","v":200,"vw":62.92},{"c":63.26,"h":63.27,"l":63.16,"n":627,"o":63.18,"t":"2026-10-21T13:30:00Z","v":45607,"vw":63.220269},{"c":63.245,"h":63.31,"l":63.235,"n":393,"o":63.265,"t":"2026-10-21T13:45:00Z","v":29027,"vw":63.270754},{"c":63.18,"h":63.23,"l":63.06,"n":380,"o":63.23,"t":"2026-10-21T14:00:00Z","v":28978,"vw":63.141579},{"c":63.15,"h":63.18,"l":63.1,"n":426,"o":63.175,"t":"2026-10-21T14:15:00Z","v":25457,"vw":63.129572},{"c":63.145,"h":63.21,"l":63.125,"n":322,"o":63.17,"t":"2026-10-21T14:30:00Z","v":21591,"vw":63.166965},{"c":63.115,"h":63.165,"l":63.105,"n":274,"o":63.16,"t":"2026-10-21T14:45:00Z","v":14329,"vw":63.137063},{"c":63.145,"h":63.15,"l":63.06,"n":312,"o":63.095,"t":"2026-10-21T15:00:00Z","v":18208,"vw":63.100643},{"c":63.21,"h":63.225,"l":63.14,"n":500,"o":63.15,"t":"2026-10-21T15:15:00Z","v":33746,"vw":63.188236},{"c":63.2,"h":63.2299,"l":63.18,"n":281,"o":63.215,"t":"2026-10-21T15:30:00Z","v":16037,"vw":63.211771},{"c":63.185,"h":63.215,"l":63.175,"n":195,"o":63.205,"t":"2026-10-21T15:45:00Z","v":10483,"vw":63.18859},{"c":63.135,"h":63.195,"l":63.13,"n":264,"o":63.18,"t":"2026-10-21T16:00:00Z","v":15988,"vw":63.165316},{"c":63.195,"h":63.2,"l":63.135,"n":184,"o":63.135,"t":"2026-10-21T16:15:00Z","v":12724,"vw":63.180289},{"c":63.21,"h":63.265,"l":63.145,"n":286,"o":63.195,"t":"2026-10-21T16:30:00Z","v":16522,"vw":63.190358},{"c":63.235,"h":63.24,"l":63.205,"n":212,"o":63.205,"t":"2026-10-21T16:45:00Z","v":10077,"vw":63.218435},{"c":63.27,"h":63.27,"l":63.215,"n":197,"o":63.23,"t":"2026-10-21T17:00:00Z","v":11988,"vw":63.236917},{"c":63.23,"h":63.265,"l":63.225,"n":186,"o":63.265,"t":"2026-10-21T17:15:00Z","v":9445,"vw":63.245061},{"c":63.255,"h":63.255,"l":63.2197,"n":161,"o":63.22,"t":"2026-10-21T17:30:00Z","v":7416,"vw":63.232037},{"c":63.275,"h":63.29,"l":63.25,"n":216,"o":63.255,"t":"2026-10-21T17:45:00Z","v":15524,"vw":63.275308},{"c":63.245,"h":63.285,"l":63.245,"n":184,"o":63.275,"t":"2026-10-21T18:00:00Z","v":14422,"vw":63.254852},{"c":63.22,"h":63.26,"l":63.215,"n":178,"o":63.245,"t":"2026-10-21T18:15:00Z","v":10263,"vw":63.232144},{"c":63.19,"h":63.215,"l":63.17,"n":223,"o":63.215,"t":"2026-10-21T18:30:00Z","v":16569,"vw":63.193268},{"c":62.97,"h":63.185,"l":62.965,"n":323,"o":63.185,"t":"2026-10-21T18:45:00Z","v":19498,"vw":63.09777},{"c":62.94,"h":62.975,"l":62.86,"n":424,"o":62.965,"t":"2026-10-21T19:00:00Z","v":22020,"vw":62.913353},{"c":63.085,"h":63.085,"l":62.955,"n":330,"o":62.955,"t":"2026-10-21T19:15:00Z","v":17873,"vw":63.008218},{"c":63.145,"h":63.145,"l":63.07,"n":383,"o":63.07,"t":"2026-10-21T19:30:00Z","v":18017,"vw":63.107964},{"c":63.14,"h":63.2,"l":63.14,"n":721,"o":63.145,"t":"2026-10-21T19:45:00Z","v":48950,"vw":63.163763},{"c":63.16,"h":63.16,"l":63.16,"n":6,"o":63.16,"t":"2026-10-21T20:00:00Z","v":12152,"vw":63.16},{"c":63,"h":63,"l":63,"n":4,"o":63,"t":"2026-10-21T21:15:00Z","v":340,"vw":63},{"c":62.95,"h":62.95,"l":62.95,"n":2,"o":62.95,"t":"2026-10-21T23:00:00Z","v":206,"vw":62.95},{"c":63.65,"h":63.65,"l":63.65,"n":2,"o":63.65,"t":"2026-10-22T08:30:00Z","v":300,"vw":63.65},{"c":63.2,"h":63.2,"l":63.2,"n":2,"o":63.2,"t":"2026-10-22T13:15:00Z","v":350,"vw":63.2},{"c":63.315,"h":63.34,"l":63.14,"n":289,"o":63.21,"t":"2026-10-22T13:30:00Z","v":19047,"vw":63.242262},{"c":63.465,"h":63.5,"l":63.31,"n":533,"o":63.315,"t":"2026-10-22T13:45:00Z","v":40332,"vw":63.439577},{"c":63.475,"h":63.54,"l":63.435,"n":356,"o":63.46,"t":"2026-10-22T14:00:00Z","v":18729,"vw":63.489428},{"c":63.53,"h":63.54,"l":63.465,"n":259,"o":63.47,"t":"2026-10-22T14:15:00Z","v":15581,"vw":63.49899},{"c":63.41,"h":63.535,"l":63.41,"n":288,"o":63.515,"t":"2026-10-22T14:30:00Z","v":16265,"vw":63.463872},{"c":63.5,"h":63.51,"l":63.39,"n":400,"o":63.41,"t":"2026-10-22T14:45:00Z","v":25515,"vw":63.48018},{"c":63.43,"h":63.4997,"l":63.415,"n":352,"o":63.4997,"t":"2026-10-22T15:00:00Z","v":22706,"vw":63.449117},{"c":63.385,"h":63.47,"l":63.365,"n":510,"o":63.43,"t":"2026-10-22T15:15:00Z","v":41641,"vw":63.394677},{"c":63.415,"h":63.43,"l":63.355,"n":584,"o":63.375,"t":"2026-10-22T15:30:00Z","v":40292,"vw":63.380765},{"c":63.45,"h":63.465,"l":63.4,"n":283,"o":63.41,"t":"2026-10-22T15:45:00Z","v":29059,"vw":63.430719},{"c":63.52,"h":63.535,"l":63.45,"n":197,"o":63.45,"t":"2026-10-22T16:00:00Z","v":11151,"vw":63.4816},{"c":63.57,"h":63.57,"l":63.52,"n":215,"o":63.53,"t":"2026-10-22T16:15:00Z","v":10912,"vw":63.536711},{"c":63.49,"h":63.58,"l":63.455,"n":200,"o":63.58,"t":"2026-10-22T16:30:00Z","v":10466,"vw":63.509752},{"c":63.53,"h":63.57,"l":63.47,"n":269,"o":63.475,"t":"2026-10-22T16:45:00Z","v":14939,"vw":63.5189},{"c":63.52,"h":63.5399,"l":63.48,"n":258,"o":63.52,"t":"2026-10-22T17:00:00Z","v":23856,"vw":63.517621},{"c":63.57,"h":63.57,"l":63.515,"n":184,"o":63.52,"t":"2026-10-22T17:15:00Z","v":15146,"vw":63.53749},{"c":63.625,"h":63.63,"l":63.58,"n":186,"o":63.58,"t":"2026-10-22T17:30:00Z","v":10015,"vw":63.612482},{"c":63.64,"h":63.65,"l":63.595,"n":149,"o":63.62,"t":"2026-10-22T17:45:00Z","v":5663,"vw":63.629941},{"c":63.65,"h":63.665,"l":63.59,"n":160,"o":63.63,"t":"2026-10-22T18:00:00Z","v":7048,"vw":63.634345},{"c":63.63,"h":63.695,"l":63.625,"n":290,"o":63.66,"t":"2026-10-22T18:15:00Z","v":26157,"vw":63.666735},{"c":63.62,"h":63.63,"l":63.6001,"n":127,"o":63.615,"t":"2026-10-22T18:30:00Z","v":6184,"vw":63.616355},{"c":63.595,"h":63.62,"l":63.575,"n":112,"o":63.62,"t":"2026-10-22T18:45:00Z","v":5392,"vw":63.601259},{"c":63.63,"h":63.635,"l":63.565,"n":147,"o":63.59,"t":"2026-10-22T19:00:00Z","v":6318,"vw":63.610112},{"c":63.64,"h":63.645,"l":63.605,"n":239,"o":63.615,"t":"2026-10-22T19:15:00Z","v":13135,"vw":63.619901},{"c":63.61,"h":63.65,"l":63.595,"n":376,"o":63.635,"t":"2026-10-22T19:30:00Z","v":20241,"vw":63.625728},{"c":63.675,"h":63.675,"l":63.595,"n":697,"o":63.605,"t":"2026-10-22T19:45:00Z","v":46795,"vw":63.639635},{"c":63.68,"h":63.68,"l":63.68,"n":7,"o":63.68,"t":"2026-10-22T20:00:00Z","v":6743,"vw":63.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.875,"strike":68.55997155102956,"iv":0.34391075076258726,"gamma":0.051720280276393645,"theta":-0.03564641753456161,"vega":0.05696191042688335,"rho":0.011377185772549876,"breakevenPct":9.037329696968545},{"delta":0.3,"premium":0.3972542866031894,"strike":65.08092467855705,"iv":0.11873323246423417,"gamma":0.1695191152433158,"theta":-0.015086926971773964,"vega":0.0623567115473997,"rho":0.012989091482522874,"breakevenPct":2.8237735005657063},{"delta":0.35,"premium":0.9278698614283601,"strike":65.80328765714098,"iv":0.23432232219980045,"gamma":0.0941428563304869,"theta":-0.029189031411041535,"vega":0.06594857968608371,"rho":0.015917238705748175,"breakevenPct":4.7913905756428115},{"delta":0.4,"premium":0.8538505880958329,"strike":65.14533856085185,"iv":0.18807226196482812,"gamma":0.1352094506236446,"theta":-0.024748446372779856,"vega":0.067977949698013,"rho":0.01803737089411767,"breakevenPct":3.64194275902588},{"delta":0.45,"premium":0.7798313147633056,"strike":64.48738946456271,"iv":0.14182220172985585,"gamma":0.17627604491680227,"theta":-0.02030786133451818,"vega":0.07000731970994228,"rho":0.02015750308248716,"breakevenPct":2.49249494240895},{"delta":0.5,"premium":0.799560997275164,"strike":63.91228117967628,"iv":0.11145960062747622,"gamma":0.2006534163293577,"theta":-0.01744661339034284,"vega":0.07115881105976174,"rho":0.0224097810541259,"breakevenPct":1.6203551773734879},{"delta":0.55,"premium":1.0871867401256226,"strike":63.57389795279339,"iv":0.1264968407508159,"gamma":0.17733983460481847,"theta":-0.019098463023004993,"vega":0.06980168529575516,"rho":0.02503967746865111,"breakevenPct":1.5406480730512029},{"delta":0.6,"premium":1.3748124829760806,"strike":63.23551472591049,"iv":0.14153408087415556,"gamma":0.15402625288027932,"theta":-0.020750312655667142,"vega":0.06844455953174858,"rho":0.02766957388317632,"breakevenPct":1.460940968728918},{"delta":0.65,"premium":1.640698478561549,"strike":62.89488243430152,"iv":0.15085421853388659,"gamma":0.1356240663900415,"theta":-0.02149004149377593,"vega":0.06599681881051175,"rho":0.030238169855928976,"breakevenPct":1.343562991305078},{"delta":0.7,"premium":1.856811894882434,"strike":62.54910096818811,"iv":0.14708520055325036,"gamma":0.1284663900414938,"theta":-0.02014149377593361,"vega":0.06105214384508991,"rho":0.03266642008041287,"breakevenPct":1.1399385412539929},{"delta":0.75,"premium":2.0729253112033192,"strike":62.20331950207469,"iv":0.1433161825726141,"gamma":0.12130871369294605,"theta":-0.018792946058091287,"vega":0.05610746887966805,"rho":0.03509467030489677,"breakevenPct":0.9363140912029073},{"delta":0.8,"premium":2.3483348334833485,"strike":61.81458145814582,"iv":0.1400060306030603,"gamma":0.10970180018001797,"theta":-0.01718415841584158,"vega":0.04956579657965795,"rho":0.03751996254370353,"breakevenPct":0.7583484479101216},{"delta":0.85,"premium":2.7083708370837085,"strike":61.364536453645364,"iv":0.13735076507650765,"gamma":0.09174500450045005,"theta":-0.015203960396039603,"vega":0.04074491449144914,"rho":0.039941033191301156,"breakevenPct":0.6170026550393753},{"delta":0.9,"premium":4.142914975573209,"strike":59.82777951223261,"iv":0.17664174083960113,"gamma":0.065897496347383,"theta":-0.013475996291121178,"vega":0.031255557249800815,"rho":0.041606275276988444,"breakevenPct":0.45649260019757487}],"put":[{"delta":0.1,"premium":0.6185641774846797,"strike":52.41546270401114,"iv":0.6148837087308712,"gamma":0.017587613496396697,"theta":-0.03411069400119368,"vega":0.031214049316802626,"rho":-0.005760455046277771,"breakevenPct":18.660649298796386},{"delta":0.15,"premium":0.8880612570328765,"strike":54.52245028131506,"iv":0.5911043306447255,"gamma":0.022030894891143068,"theta":-0.04134887256856209,"vega":0.04180210038391488,"rho":-0.008556686548169823,"breakevenPct":15.775142863878479},{"delta":0.2,"premium":0.674532093884086,"strike":59.632564012875605,"iv":0.31368138053454675,"gamma":0.051267284068072044,"theta":-0.025789569760817383,"vega":0.05011612620028365,"rho":-0.011263951565080003,"breakevenPct":7.41515088098065},{"delta":0.25,"premium":1.0177743726133601,"strike":59.855487452267205,"iv":0.3661249210795661,"gamma":0.04914438384702749,"theta":-0.033505451139805756,"vega":0.056708376880956514,"rho":-0.014041370655597915,"breakevenPct":7.604093781950625},{"delta":0.3,"premium":1.0893415660317316,"strike":61.28683132063463,"iv":0.3061425613372484,"gamma":0.06365589225458353,"theta":-0.030354632835257904,"vega":0.06224527977112529,"rho":-0.01679973305628454,"breakevenPct":5.468766088877356},{"delta":0.35,"premium":1.1617868565502505,"strike":62.245245710335006,"iv":0.26486787890067015,"gamma":0.07814182803483119,"theta":-0.02735008683298327,"vega":0.06621546592356094,"rho":-0.019557488779277214,"breakevenPct":4.077482955740023},{"delta":0.4,"premium":1.2697826984489509,"strike":62.96521798965967,"iv":0.23902579321178277,"gamma":0.09015791213079034,"theta":-0.025281463755860694,"vega":0.06925045706667533,"rho":-0.022313788048987395,"breakevenPct":3.116464680887682},{"delta":0.45,"premium":1.3608495801066678,"strike":63.49056902918096,"iv":0.21730684753797672,"gamma":0.10188643658923406,"theta":-0.022701249209479458,"vega":0.07045240393976805,"rho":-0.02505110498374922,"breakevenPct":2.434485789770272},{"delta":0.5,"premium":1.4513044201628735,"strike":64.00401360050115,"iv":0.1958897278992952,"gamma":0.11353990104453708,"theta":-0.02009861186597285,"vega":0.07152924829325859,"rho":-0.02778612062609898,"breakevenPct":1.770243121328088},{"delta":0.55,"premium":1.5626165177684879,"strike":64.34651236236458,"iv":0.18227565365607126,"gamma":0.1200942679480663,"theta":-0.01779510022017751,"vega":0.06990295933409126,"rho":-0.03040832190519535,"breakevenPct":1.4071987365011158},{"delta":0.6,"premium":1.673928615374102,"strike":64.689011124228,"iv":0.16866157941284735,"gamma":0.12664863485159547,"theta":-0.015491588574382171,"vega":0.06827667037492394,"rho":-0.03303052318429172,"breakevenPct":1.0441543516741443},{"delta":0.65,"premium":1.812360406091371,"strike":65.04670050761422,"iv":0.15696781725888326,"gamma":0.13131573604060912,"theta":-0.013315939086294415,"vega":0.06637969543147207,"rho":-0.03566109282749298,"breakevenPct":0.6998428053975436},{"delta":0.7,"premium":2.218451776649746,"strike":65.55431472081219,"iv":0.1642267005076142,"gamma":0.11735634517766498,"theta":-0.012402233502538072,"vega":0.061811167512690356,"rho":-0.038374254585990315,"breakevenPct":0.5404162309006975},{"delta":0.75,"premium":2.890264423076922,"strike":66.29326923076923,"iv":0.18646586538461535,"gamma":0.09662451923076926,"theta":-0.012831730769230765,"vega":0.0570375,"rho":-0.04123455218180088,"breakevenPct":0.4349798874178605},{"delta":0.8,"premium":4.010916886543535,"strike":67.46569920844327,"iv":0.22064841688654355,"gamma":0.06986649076517151,"theta":-0.013098944591029024,"vega":0.04979788918205805,"rho":-0.044395975822053874,"breakevenPct":0.3536709769162397},{"delta":0.85,"premium":4.842229729729728,"strike":68.42792792792793,"iv":0.2274684684684684,"gamma":0.057379279279279306,"theta":-0.01,"vega":0.04180270270270271,"rho":-0.04746358716655838,"breakevenPct":0.14808700031689595}]},"raw":{"call":[{"delta":0.25,"premium":0.875,"strike":68.55997155102956,"iv":0.34391075076258726,"gamma":0.051720280276393645,"theta":-0.03564641753456161,"vega":0.05696191042688335,"rho":0.011377185772549876,"breakevenPct":9.037329696968545},{"delta":0.3,"premium":0.3972542866031894,"strike":65.08092467855705,"iv":0.11873323246423417,"gamma":0.1695191152433158,"theta":-0.015086926971773964,"vega":0.0623567115473997,"rho":0.012989091482522874,"breakevenPct":2.8237735005657063},{"delta":0.35,"premium":0.9278698614283601,"strike":65.80328765714098,"iv":0.23432232219980045,"gamma":0.0941428563304869,"theta":-0.029189031411041535,"vega":0.06594857968608371,"rho":0.015917238705748175,"breakevenPct":4.7913905756428115},{"delta":0.4,"premium":0.8538505880958329,"strike":65.14533856085185,"iv":0.18807226196482812,"gamma":0.1352094506236446,"theta":-0.024748446372779856,"vega":0.067977949698013,"rho":0.01803737089411767,"breakevenPct":3.64194275902588},{"delta":0.45,"premium":0.7798313147633056,"strike":64.48738946456271,"iv":0.14182220172985585,"gamma":0.17627604491680227,"theta":-0.02030786133451818,"vega":0.07000731970994228,"rho":0.02015750308248716,"breakevenPct":2.49249494240895},{"delta":0.5,"premium":0.799560997275164,"strike":63.91228117967628,"iv":0.11145960062747622,"gamma":0.2006534163293577,"theta":-0.01744661339034284,"vega":0.07115881105976174,"rho":0.0224097810541259,"breakevenPct":1.6203551773734879},{"delta":0.55,"premium":1.0871867401256226,"strike":63.57389795279339,"iv":0.1264968407508159,"gamma":0.17733983460481847,"theta":-0.019098463023004993,"vega":0.06980168529575516,"rho":0.02503967746865111,"breakevenPct":1.5406480730512029},{"delta":0.6,"premium":1.3748124829760806,"strike":63.23551472591049,"iv":0.14153408087415556,"gamma":0.15402625288027932,"theta":-0.020750312655667142,"vega":0.06844455953174858,"rho":0.02766957388317632,"breakevenPct":1.460940968728918},{"delta":0.65,"premium":1.640698478561549,"strike":62.89488243430152,"iv":0.15085421853388659,"gamma":0.1356240663900415,"theta":-0.02149004149377593,"vega":0.06599681881051175,"rho":0.030238169855928976,"breakevenPct":1.343562991305078},{"delta":0.7,"premium":1.856811894882434,"strike":62.54910096818811,"iv":0.14708520055325036,"gamma":0.1284663900414938,"theta":-0.02014149377593361,"vega":0.06105214384508991,"rho":0.03266642008041287,"breakevenPct":1.1399385412539929},{"delta":0.75,"premium":2.0729253112033192,"strike":62.20331950207469,"iv":0.1433161825726141,"gamma":0.12130871369294605,"theta":-0.018792946058091287,"vega":0.05610746887966805,"rho":0.03509467030489677,"breakevenPct":0.9363140912029073},{"delta":0.8,"premium":2.3483348334833485,"strike":61.81458145814582,"iv":0.1400060306030603,"gamma":0.10970180018001797,"theta":-0.01718415841584158,"vega":0.04956579657965795,"rho":0.03751996254370353,"breakevenPct":0.7583484479101216},{"delta":0.85,"premium":2.7083708370837085,"strike":61.364536453645364,"iv":0.13735076507650765,"gamma":0.09174500450045005,"theta":-0.015203960396039603,"vega":0.04074491449144914,"rho":0.039941033191301156,"breakevenPct":0.6170026550393753},{"delta":0.9,"premium":4.142914975573209,"strike":59.82777951223261,"iv":0.17664174083960113,"gamma":0.065897496347383,"theta":-0.013475996291121178,"vega":0.031255557249800815,"rho":0.041606275276988444,"breakevenPct":0.45649260019757487}],"put":[{"delta":0.1,"premium":0.6185641774846797,"strike":52.41546270401114,"iv":0.6148837087308712,"gamma":0.017587613496396697,"theta":-0.03411069400119368,"vega":0.031214049316802626,"rho":-0.005760455046277771,"breakevenPct":18.660649298796386},{"delta":0.15,"premium":0.8880612570328765,"strike":54.52245028131506,"iv":0.5911043306447255,"gamma":0.022030894891143068,"theta":-0.04134887256856209,"vega":0.04180210038391488,"rho":-0.008556686548169823,"breakevenPct":15.775142863878479},{"delta":0.2,"premium":0.674532093884086,"strike":59.632564012875605,"iv":0.31368138053454675,"gamma":0.051267284068072044,"theta":-0.025789569760817383,"vega":0.05011612620028365,"rho":-0.011263951565080003,"breakevenPct":7.41515088098065},{"delta":0.25,"premium":1.0177743726133601,"strike":59.855487452267205,"iv":0.3661249210795661,"gamma":0.04914438384702749,"theta":-0.033505451139805756,"vega":0.056708376880956514,"rho":-0.014041370655597915,"breakevenPct":7.604093781950625},{"delta":0.3,"premium":1.0893415660317316,"strike":61.28683132063463,"iv":0.3061425613372484,"gamma":0.06365589225458353,"theta":-0.030354632835257904,"vega":0.06224527977112529,"rho":-0.01679973305628454,"breakevenPct":5.468766088877356},{"delta":0.35,"premium":1.1617868565502505,"strike":62.245245710335006,"iv":0.26486787890067015,"gamma":0.07814182803483119,"theta":-0.02735008683298327,"vega":0.06621546592356094,"rho":-0.019557488779277214,"breakevenPct":4.077482955740023},{"delta":0.4,"premium":1.2697826984489509,"strike":62.96521798965967,"iv":0.23902579321178277,"gamma":0.09015791213079034,"theta":-0.025281463755860694,"vega":0.06925045706667533,"rho":-0.022313788048987395,"breakevenPct":3.116464680887682},{"delta":0.45,"premium":1.3608495801066678,"strike":63.49056902918096,"iv":0.21730684753797672,"gamma":0.10188643658923406,"theta":-0.022701249209479458,"vega":0.07045240393976805,"rho":-0.02505110498374922,"breakevenPct":2.434485789770272},{"delta":0.5,"premium":1.4513044201628735,"strike":64.00401360050115,"iv":0.1958897278992952,"gamma":0.11353990104453708,"theta":-0.02009861186597285,"vega":0.07152924829325859,"rho":-0.02778612062609898,"breakevenPct":1.770243121328088},{"delta":0.55,"premium":1.5626165177684879,"strike":64.34651236236458,"iv":0.18227565365607126,"gamma":0.1200942679480663,"theta":-0.01779510022017751,"vega":0.06990295933409126,"rho":-0.03040832190519535,"breakevenPct":1.4071987365011158},{"delta":0.6,"premium":1.673928615374102,"strike":64.689011124228,"iv":0.16866157941284735,"gamma":0.12664863485159547,"theta":-0.015491588574382171,"vega":0.06827667037492394,"rho":-0.03303052318429172,"breakevenPct":1.0441543516741443},{"delta":0.65,"premium":1.812360406091371,"strike":65.04670050761422,"iv":0.15696781725888326,"gamma":0.13131573604060912,"theta":-0.013315939086294415,"vega":0.06637969543147207,"rho":-0.03566109282749298,"breakevenPct":0.6998428053975436},{"delta":0.7,"premium":2.218451776649746,"strike":65.55431472081219,"iv":0.1642267005076142,"gamma":0.11735634517766498,"theta":-0.012402233502538072,"vega":0.061811167512690356,"rho":-0.038374254585990315,"breakevenPct":0.5404162309006975},{"delta":0.75,"premium":2.890264423076922,"strike":66.29326923076923,"iv":0.18646586538461535,"gamma":0.09662451923076926,"theta":-0.012831730769230765,"vega":0.0570375,"rho":-0.04123455218180088,"breakevenPct":0.4349798874178605},{"delta":0.8,"premium":4.010916886543535,"strike":67.46569920844327,"iv":0.22064841688654355,"gamma":0.06986649076517151,"theta":-0.013098944591029024,"vega":0.04979788918205805,"rho":-0.044395975822053874,"breakevenPct":0.3536709769162397},{"delta":0.85,"premium":4.842229729729728,"strike":68.42792792792793,"iv":0.2274684684684684,"gamma":0.057379279279279306,"theta":-0.01,"vega":0.04180270270270271,"rho":-0.04746358716655838,"breakevenPct":0.14808700031689595}]}},"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"}}