{"symbol":"EXEL","url":"https://intraalpha.com/companies/EXEL","capturedAt":"2026-10-23T01:27:51.775Z","state":"partial","quote":{"symbol":"EXEL","last_price":65.5,"prev_close":64.58,"regular_close":65.31,"change":0.92,"change_pct":1.4246,"regular_change":0.73,"regular_change_pct":1.1304,"extended_change":0.19,"extended_change_pct":0.2909,"bid":64.05,"ask":65.95,"bid_size":100,"ask_size":100,"volume":1710565,"vwap":65.155967,"open":64.74,"high":65.5,"low":64.33,"close":65.31,"trade_count":24560,"last_trade_at":"2026-10-22T22:50:48.474749836Z","last_quote_at":"2026-10-22T23:55:55.678734404Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:17.784389528-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:45.121Z","bars":[{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-16T12:25:00Z","v":5000,"vw":62.98},{"c":62.98,"h":62.98,"l":62.98,"n":9,"o":62.98,"t":"2026-10-16T13:25:00Z","v":1086,"vw":62.98},{"c":63.22,"h":63.26,"l":62.65,"n":312,"o":62.97,"t":"2026-10-16T13:30:00Z","v":43949,"vw":62.952545},{"c":63.33,"h":63.39,"l":62.91,"n":222,"o":63.015,"t":"2026-10-16T13:35:00Z","v":10988,"vw":63.089256},{"c":63.17,"h":63.38,"l":63.01,"n":437,"o":63.21,"t":"2026-10-16T13:40:00Z","v":23214,"vw":63.149445},{"c":62.6,"h":63.18,"l":62.6,"n":309,"o":63.18,"t":"2026-10-16T13:45:00Z","v":18932,"vw":62.89417},{"c":62.24,"h":62.545,"l":62.14,"n":427,"o":62.5401,"t":"2026-10-16T13:50:00Z","v":39724,"vw":62.31706},{"c":62.18,"h":62.47,"l":62.03,"n":463,"o":62.2,"t":"2026-10-16T13:55:00Z","v":39270,"vw":62.143334},{"c":62.505,"h":62.645,"l":62.175,"n":360,"o":62.175,"t":"2026-10-16T14:00:00Z","v":20812,"vw":62.418399},{"c":62.7,"h":62.71,"l":62.505,"n":316,"o":62.505,"t":"2026-10-16T14:05:00Z","v":19979,"vw":62.670045},{"c":62.81,"h":63.01,"l":62.615,"n":1983,"o":62.695,"t":"2026-10-16T14:10:00Z","v":118359,"vw":62.819589},{"c":62.745,"h":62.835,"l":62.5301,"n":351,"o":62.835,"t":"2026-10-16T14:15:00Z","v":30416,"vw":62.615467},{"c":62.92,"h":62.92,"l":62.6101,"n":251,"o":62.69,"t":"2026-10-16T14:20:00Z","v":10664,"vw":62.780519},{"c":62.51,"h":62.92,"l":62.44,"n":479,"o":62.87,"t":"2026-10-16T14:25:00Z","v":36182,"vw":62.741536},{"c":62.355,"h":62.53,"l":62.2001,"n":329,"o":62.53,"t":"2026-10-16T14:30:00Z","v":15236,"vw":62.404962},{"c":62.37,"h":62.49,"l":62.33,"n":290,"o":62.36,"t":"2026-10-16T14:35:00Z","v":20925,"vw":62.415112},{"c":62.33,"h":62.46,"l":62.2901,"n":357,"o":62.41,"t":"2026-10-16T14:40:00Z","v":20185,"vw":62.393471},{"c":62.39,"h":62.44,"l":62.325,"n":211,"o":62.36,"t":"2026-10-16T14:45:00Z","v":8136,"vw":62.378648},{"c":62.55,"h":62.6,"l":62.425,"n":347,"o":62.45,"t":"2026-10-16T14:50:00Z","v":20096,"vw":62.543285},{"c":62.56,"h":62.61,"l":62.5,"n":189,"o":62.5006,"t":"2026-10-16T14:55:00Z","v":5867,"vw":62.546695},{"c":62.44,"h":62.63,"l":62.425,"n":290,"o":62.61,"t":"2026-10-16T15:00:00Z","v":10482,"vw":62.500307},{"c":62.62,"h":62.64,"l":62.43,"n":212,"o":62.435,"t":"2026-10-16T15:05:00Z","v":7337,"vw":62.547224},{"c":62.62,"h":62.67,"l":62.58,"n":320,"o":62.62,"t":"2026-10-16T15:10:00Z","v":19900,"vw":62.637037},{"c":62.4502,"h":62.6,"l":62.4502,"n":269,"o":62.59,"t":"2026-10-16T15:15:00Z","v":15244,"vw":62.531121},{"c":62.34,"h":62.465,"l":62.34,"n":361,"o":62.45,"t":"2026-10-16T15:20:00Z","v":14629,"vw":62.409684},{"c":62.43,"h":62.44,"l":62.27,"n":477,"o":62.36,"t":"2026-10-16T15:25:00Z","v":25710,"vw":62.31264},{"c":62.41,"h":62.52,"l":62.41,"n":249,"o":62.41,"t":"2026-10-16T15:30:00Z","v":12932,"vw":62.452485},{"c":62.24,"h":62.485,"l":62.24,"n":297,"o":62.455,"t":"2026-10-16T15:35:00Z","v":14539,"vw":62.366328},{"c":62.36,"h":62.43,"l":62.235,"n":475,"o":62.24,"t":"2026-10-16T15:40:00Z","v":28396,"vw":62.369109},{"c":62.38,"h":62.51,"l":62.36,"n":409,"o":62.37,"t":"2026-10-16T15:45:00Z","v":37676,"vw":62.470189},{"c":62.29,"h":62.4,"l":62.28,"n":241,"o":62.36,"t":"2026-10-16T15:50:00Z","v":9015,"vw":62.327535},{"c":62.18,"h":62.33,"l":62.135,"n":199,"o":62.285,"t":"2026-10-16T15:55:00Z","v":9909,"vw":62.209852},{"c":62.15,"h":62.27,"l":62.15,"n":299,"o":62.17,"t":"2026-10-16T16:00:00Z","v":12337,"vw":62.195263},{"c":62.245,"h":62.28,"l":62.14,"n":239,"o":62.17,"t":"2026-10-16T16:05:00Z","v":15851,"vw":62.223425},{"c":62.255,"h":62.28,"l":62.15,"n":228,"o":62.223,"t":"2026-10-16T16:10:00Z","v":11054,"vw":62.217571},{"c":62.36,"h":62.38,"l":62.28,"n":246,"o":62.28,"t":"2026-10-16T16:15:00Z","v":18685,"vw":62.339663},{"c":62.4,"h":62.43,"l":62.34,"n":268,"o":62.355,"t":"2026-10-16T16:20:00Z","v":14669,"vw":62.373654},{"c":62.22,"h":62.48,"l":62.22,"n":408,"o":62.4,"t":"2026-10-16T16:25:00Z","v":33816,"vw":62.363948},{"c":62.28,"h":62.28,"l":62.16,"n":379,"o":62.21,"t":"2026-10-16T16:30:00Z","v":29073,"vw":62.205004},{"c":62.28,"h":62.28,"l":62.16,"n":283,"o":62.225,"t":"2026-10-16T16:35:00Z","v":16403,"vw":62.198797},{"c":62.21,"h":62.33,"l":62.18,"n":284,"o":62.28,"t":"2026-10-16T16:40:00Z","v":12339,"vw":62.241032},{"c":62.12,"h":62.24,"l":62.09,"n":260,"o":62.24,"t":"2026-10-16T16:45:00Z","v":14496,"vw":62.169526},{"c":62.055,"h":62.14,"l":61.83,"n":694,"o":62.11,"t":"2026-10-16T16:50:00Z","v":69098,"vw":62.004488},{"c":62.07,"h":62.09,"l":61.99,"n":357,"o":62.01,"t":"2026-10-16T16:55:00Z","v":21538,"vw":62.028571},{"c":62.2,"h":62.205,"l":62.07,"n":401,"o":62.1,"t":"2026-10-16T17:00:00Z","v":21499,"vw":62.141615},{"c":62.195,"h":62.195,"l":62.14,"n":350,"o":62.18,"t":"2026-10-16T17:05:00Z","v":16769,"vw":62.166441},{"c":62.125,"h":62.22,"l":62.11,"n":351,"o":62.22,"t":"2026-10-16T17:10:00Z","v":14354,"vw":62.155807},{"c":62.02,"h":62.16,"l":62.02,"n":303,"o":62.125,"t":"2026-10-16T17:15:00Z","v":12847,"vw":62.110948},{"c":62,"h":62.01,"l":61.9301,"n":269,"o":62,"t":"2026-10-16T17:20:00Z","v":9821,"vw":61.976901},{"c":62.06,"h":62.06,"l":61.98,"n":240,"o":61.98,"t":"2026-10-16T17:25:00Z","v":9553,"vw":62.017618},{"c":62.19,"h":62.21,"l":62.035,"n":316,"o":62.035,"t":"2026-10-16T17:30:00Z","v":15513,"vw":62.138076},{"c":62.1,"h":62.22,"l":62.03,"n":327,"o":62.2,"t":"2026-10-16T17:35:00Z","v":17082,"vw":62.140298},{"c":62.06,"h":62.14,"l":62.03,"n":415,"o":62.1199,"t":"2026-10-16T17:40:00Z","v":18816,"vw":62.090453},{"c":61.94,"h":62.115,"l":61.94,"n":594,"o":62.04,"t":"2026-10-16T17:45:00Z","v":33851,"vw":62.055955},{"c":61.99,"h":62.01,"l":61.92,"n":269,"o":61.95,"t":"2026-10-16T17:50:00Z","v":15689,"vw":61.95151},{"c":61.96,"h":62.01,"l":61.955,"n":396,"o":61.985,"t":"2026-10-16T17:55:00Z","v":16336,"vw":61.982552},{"c":61.88,"h":61.99,"l":61.845,"n":418,"o":61.97,"t":"2026-10-16T18:00:00Z","v":20509,"vw":61.902446},{"c":61.85,"h":61.875,"l":61.81,"n":369,"o":61.86,"t":"2026-10-16T18:05:00Z","v":16074,"vw":61.851341},{"c":62.045,"h":62.05,"l":61.87,"n":355,"o":61.87,"t":"2026-10-16T18:10:00Z","v":17355,"vw":61.950427},{"c":61.96,"h":62.07,"l":61.945,"n":410,"o":62.045,"t":"2026-10-16T18:15:00Z","v":23243,"vw":61.99636},{"c":62.03,"h":62.05,"l":61.96,"n":294,"o":61.96,"t":"2026-10-16T18:20:00Z","v":11334,"vw":62.011716},{"c":62.02,"h":62.05,"l":62,"n":321,"o":62.05,"t":"2026-10-16T18:25:00Z","v":13108,"vw":62.023296},{"c":62.06,"h":62.135,"l":62.01,"n":527,"o":62.015,"t":"2026-10-16T18:30:00Z","v":25303,"vw":62.084361},{"c":61.995,"h":62.08,"l":61.94,"n":332,"o":62.06,"t":"2026-10-16T18:35:00Z","v":19142,"vw":61.999179},{"c":61.96,"h":62.01,"l":61.91,"n":386,"o":61.995,"t":"2026-10-16T18:40:00Z","v":18421,"vw":61.953418},{"c":61.875,"h":62,"l":61.825,"n":328,"o":61.965,"t":"2026-10-16T18:45:00Z","v":17612,"vw":61.91994},{"c":61.915,"h":61.94,"l":61.82,"n":209,"o":61.88,"t":"2026-10-16T18:50:00Z","v":10396,"vw":61.868796},{"c":61.8691,"h":61.915,"l":61.86,"n":270,"o":61.915,"t":"2026-10-16T18:55:00Z","v":14376,"vw":61.885532},{"c":61.87,"h":61.91,"l":61.84,"n":346,"o":61.88,"t":"2026-10-16T19:00:00Z","v":21915,"vw":61.87162},{"c":61.85,"h":61.91,"l":61.76,"n":521,"o":61.875,"t":"2026-10-16T19:05:00Z","v":27465,"vw":61.810029},{"c":61.905,"h":61.935,"l":61.83,"n":444,"o":61.85,"t":"2026-10-16T19:10:00Z","v":27024,"vw":61.89122},{"c":61.89,"h":61.96,"l":61.88,"n":369,"o":61.905,"t":"2026-10-16T19:15:00Z","v":19503,"vw":61.906684},{"c":62.01,"h":62.03,"l":61.88,"n":567,"o":61.9051,"t":"2026-10-16T19:20:00Z","v":37974,"vw":61.94319},{"c":62.01,"h":62.02,"l":61.94,"n":420,"o":62.01,"t":"2026-10-16T19:25:00Z","v":24081,"vw":61.98565},{"c":61.89,"h":62.045,"l":61.85,"n":770,"o":62,"t":"2026-10-16T19:30:00Z","v":51650,"vw":61.936367},{"c":61.88,"h":61.9,"l":61.82,"n":446,"o":61.89,"t":"2026-10-16T19:35:00Z","v":23344,"vw":61.855493},{"c":61.81,"h":61.925,"l":61.79,"n":656,"o":61.86,"t":"2026-10-16T19:40:00Z","v":55060,"vw":61.831165},{"c":61.78,"h":61.84,"l":61.765,"n":580,"o":61.83,"t":"2026-10-16T19:45:00Z","v":34054,"vw":61.790317},{"c":62.225,"h":62.225,"l":61.74,"n":1270,"o":61.8,"t":"2026-10-16T19:50:00Z","v":94931,"vw":61.865471},{"c":62.22,"h":62.315,"l":62.09,"n":2591,"o":62.15,"t":"2026-10-16T19:55:00Z","v":193866,"vw":62.205373},{"c":62.23,"h":62.23,"l":62.23,"n":60,"o":62.23,"t":"2026-10-16T20:00:00Z","v":595249,"vw":62.23},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-10-16T20:40:00Z","v":1100,"vw":62.23},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-16T22:20:00Z","v":128,"vw":62.5},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-16T22:40:00Z","v":197,"vw":63.08},{"c":62.43,"h":62.52,"l":62.43,"n":3,"o":62.52,"t":"2026-10-19T10:45:00Z","v":636,"vw":62.458302},{"c":62.43,"h":62.47,"l":62.43,"n":6,"o":62.47,"t":"2026-10-19T10:50:00Z","v":7957,"vw":62.431017},{"c":62.29,"h":62.6,"l":62.29,"n":31,"o":62.6,"t":"2026-10-19T12:15:00Z","v":2551,"vw":62.56375},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-19T12:45:00Z","v":1834,"vw":62.45},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-19T13:05:00Z","v":175,"vw":62.5},{"c":62.86,"h":62.86,"l":62.86,"n":1,"o":62.86,"t":"2026-10-19T13:20:00Z","v":500,"vw":62.86},{"c":62,"h":62.6,"l":62,"n":8,"o":62.6,"t":"2026-10-19T13:25:00Z","v":1714,"vw":62.529412},{"c":62.295,"h":62.35,"l":61.67,"n":229,"o":61.84,"t":"2026-10-19T13:30:00Z","v":41452,"vw":61.889602},{"c":62.715,"h":62.715,"l":62.42,"n":203,"o":62.46,"t":"2026-10-19T13:35:00Z","v":10454,"vw":62.526647},{"c":62.18,"h":62.7,"l":62.06,"n":209,"o":62.59,"t":"2026-10-19T13:40:00Z","v":14651,"vw":62.279143},{"c":62.28,"h":62.425,"l":62.03,"n":269,"o":62.235,"t":"2026-10-19T13:45:00Z","v":14890,"vw":62.235612},{"c":62.29,"h":62.46,"l":62.29,"n":95,"o":62.33,"t":"2026-10-19T13:50:00Z","v":5181,"vw":62.337694},{"c":62.25,"h":62.43,"l":62.1375,"n":292,"o":62.345,"t":"2026-10-19T13:55:00Z","v":18134,"vw":62.311986},{"c":62.255,"h":62.33,"l":62.085,"n":458,"o":62.24,"t":"2026-10-19T14:00:00Z","v":30470,"vw":62.211573},{"c":62.385,"h":62.43,"l":62.17,"n":363,"o":62.305,"t":"2026-10-19T14:05:00Z","v":22433,"vw":62.325306},{"c":62.42,"h":62.585,"l":62.3,"n":269,"o":62.47,"t":"2026-10-19T14:10:00Z","v":12481,"vw":62.476257},{"c":62.4708,"h":62.54,"l":62.4001,"n":290,"o":62.425,"t":"2026-10-19T14:15:00Z","v":25640,"vw":62.470432},{"c":62.495,"h":62.54,"l":62.43,"n":172,"o":62.5379,"t":"2026-10-19T14:20:00Z","v":9937,"vw":62.480091},{"c":62.64,"h":62.645,"l":62.53,"n":216,"o":62.55,"t":"2026-10-19T14:25:00Z","v":8367,"vw":62.580267},{"c":62.33,"h":62.65,"l":62.31,"n":369,"o":62.65,"t":"2026-10-19T14:30:00Z","v":26961,"vw":62.458156},{"c":62.4675,"h":62.515,"l":62.38,"n":189,"o":62.39,"t":"2026-10-19T14:35:00Z","v":8113,"vw":62.434941},{"c":62.335,"h":62.43,"l":62.26,"n":219,"o":62.42,"t":"2026-10-19T14:40:00Z","v":10330,"vw":62.327723},{"c":62.42,"h":62.42,"l":62.3,"n":184,"o":62.335,"t":"2026-10-19T14:45:00Z","v":7079,"vw":62.352819},{"c":62.485,"h":62.49,"l":62.3501,"n":180,"o":62.3501,"t":"2026-10-19T14:50:00Z","v":9206,"vw":62.436249},{"c":62.49,"h":62.53,"l":62.45,"n":210,"o":62.47,"t":"2026-10-19T14:55:00Z","v":10136,"vw":62.490211},{"c":62.545,"h":62.55,"l":62.47,"n":165,"o":62.48,"t":"2026-10-19T15:00:00Z","v":6975,"vw":62.518697},{"c":62.69,"h":62.72,"l":62.525,"n":470,"o":62.555,"t":"2026-10-19T15:05:00Z","v":30353,"vw":62.639447},{"c":62.555,"h":62.65,"l":62.49,"n":205,"o":62.65,"t":"2026-10-19T15:10:00Z","v":9695,"vw":62.572928},{"c":62.505,"h":62.62,"l":62.505,"n":224,"o":62.555,"t":"2026-10-19T15:15:00Z","v":16858,"vw":62.566438},{"c":62.34,"h":62.54,"l":62.34,"n":310,"o":62.505,"t":"2026-10-19T15:20:00Z","v":32186,"vw":62.473583},{"c":62.42,"h":62.485,"l":62.305,"n":217,"o":62.31,"t":"2026-10-19T15:25:00Z","v":11567,"vw":62.401502},{"c":62.46,"h":62.4725,"l":62.435,"n":82,"o":62.4725,"t":"2026-10-19T15:30:00Z","v":3510,"vw":62.452177},{"c":62.525,"h":62.525,"l":62.43,"n":266,"o":62.46,"t":"2026-10-19T15:35:00Z","v":19200,"vw":62.460548},{"c":62.515,"h":62.53,"l":62.465,"n":190,"o":62.515,"t":"2026-10-19T15:40:00Z","v":12903,"vw":62.507616},{"c":62.4099,"h":62.53,"l":62.385,"n":175,"o":62.49,"t":"2026-10-19T15:45:00Z","v":6895,"vw":62.47696},{"c":62.415,"h":62.42,"l":62.37,"n":140,"o":62.42,"t":"2026-10-19T15:50:00Z","v":7661,"vw":62.408529},{"c":62.465,"h":62.465,"l":62.395,"n":161,"o":62.4,"t":"2026-10-19T15:55:00Z","v":6410,"vw":62.425041},{"c":62.38,"h":62.47,"l":62.38,"n":147,"o":62.47,"t":"2026-10-19T16:00:00Z","v":6164,"vw":62.419855},{"c":62.31,"h":62.35,"l":62.29,"n":145,"o":62.35,"t":"2026-10-19T16:05:00Z","v":8495,"vw":62.327424},{"c":62.445,"h":62.45,"l":62.3,"n":233,"o":62.315,"t":"2026-10-19T16:10:00Z","v":14151,"vw":62.404175},{"c":62.345,"h":62.445,"l":62.34,"n":194,"o":62.445,"t":"2026-10-19T16:15:00Z","v":8185,"vw":62.418998},{"c":62.33,"h":62.3799,"l":62.3,"n":183,"o":62.345,"t":"2026-10-19T16:20:00Z","v":8583,"vw":62.327057},{"c":62.385,"h":62.4,"l":62.33,"n":221,"o":62.33,"t":"2026-10-19T16:25:00Z","v":9137,"vw":62.361196},{"c":62.4299,"h":62.4299,"l":62.32,"n":186,"o":62.36,"t":"2026-10-19T16:30:00Z","v":7650,"vw":62.367945},{"c":62.52,"h":62.52,"l":62.405,"n":143,"o":62.405,"t":"2026-10-19T16:35:00Z","v":5328,"vw":62.455097},{"c":62.36,"h":62.475,"l":62.36,"n":205,"o":62.475,"t":"2026-10-19T16:40:00Z","v":7954,"vw":62.407999},{"c":62.405,"h":62.405,"l":62.31,"n":132,"o":62.34,"t":"2026-10-19T16:45:00Z","v":5033,"vw":62.358552},{"c":62.37,"h":62.405,"l":62.34,"n":112,"o":62.405,"t":"2026-10-19T16:50:00Z","v":4753,"vw":62.36246},{"c":62.45,"h":62.45,"l":62.34,"n":188,"o":62.365,"t":"2026-10-19T16:55:00Z","v":12744,"vw":62.416275},{"c":62.4,"h":62.51,"l":62.4,"n":175,"o":62.44,"t":"2026-10-19T17:00:00Z","v":8785,"vw":62.47082},{"c":62.41,"h":62.44,"l":62.36,"n":113,"o":62.425,"t":"2026-10-19T17:05:00Z","v":3184,"vw":62.405094},{"c":62.43,"h":62.465,"l":62.4,"n":287,"o":62.415,"t":"2026-10-19T17:10:00Z","v":16263,"vw":62.420338},{"c":62.45,"h":62.52,"l":62.41,"n":258,"o":62.46,"t":"2026-10-19T17:15:00Z","v":14742,"vw":62.460474},{"c":62.38,"h":62.46,"l":62.38,"n":150,"o":62.4,"t":"2026-10-19T17:20:00Z","v":5467,"vw":62.413179},{"c":62.425,"h":62.47,"l":62.39,"n":327,"o":62.415,"t":"2026-10-19T17:25:00Z","v":20549,"vw":62.431377},{"c":62.375,"h":62.43,"l":62.36,"n":293,"o":62.43,"t":"2026-10-19T17:30:00Z","v":25210,"vw":62.404839},{"c":62.34,"h":62.425,"l":62.34,"n":147,"o":62.4,"t":"2026-10-19T17:35:00Z","v":8270,"vw":62.392327},{"c":62.4,"h":62.445,"l":62.34,"n":336,"o":62.34,"t":"2026-10-19T17:40:00Z","v":33850,"vw":62.406724},{"c":62.52,"h":62.575,"l":62.37,"n":386,"o":62.42,"t":"2026-10-19T17:45:00Z","v":33624,"vw":62.44793},{"c":62.47,"h":62.57,"l":62.47,"n":193,"o":62.57,"t":"2026-10-19T17:50:00Z","v":5373,"vw":62.498891},{"c":62.365,"h":62.48,"l":62.3,"n":363,"o":62.48,"t":"2026-10-19T17:55:00Z","v":27461,"vw":62.407873},{"c":62.345,"h":62.38,"l":62.27,"n":219,"o":62.33,"t":"2026-10-19T18:00:00Z","v":11441,"vw":62.32707},{"c":62.385,"h":62.41,"l":62.31,"n":228,"o":62.345,"t":"2026-10-19T18:05:00Z","v":16851,"vw":62.386285},{"c":62.43,"h":62.43,"l":62.37,"n":235,"o":62.385,"t":"2026-10-19T18:10:00Z","v":17366,"vw":62.404111},{"c":62.555,"h":62.59,"l":62.39,"n":370,"o":62.39,"t":"2026-10-19T18:15:00Z","v":36714,"vw":62.450968},{"c":62.605,"h":62.61,"l":62.505,"n":310,"o":62.51,"t":"2026-10-19T18:20:00Z","v":19789,"vw":62.55308},{"c":62.66,"h":62.66,"l":62.56,"n":180,"o":62.58,"t":"2026-10-19T18:25:00Z","v":8091,"vw":62.600199},{"c":62.68,"h":62.68,"l":62.64,"n":238,"o":62.66,"t":"2026-10-19T18:30:00Z","v":9938,"vw":62.659053},{"c":62.63,"h":62.72,"l":62.62,"n":197,"o":62.67,"t":"2026-10-19T18:35:00Z","v":9158,"vw":62.670563},{"c":62.69,"h":62.69,"l":62.6,"n":295,"o":62.63,"t":"2026-10-19T18:40:00Z","v":12512,"vw":62.633621},{"c":62.78,"h":62.81,"l":62.67,"n":215,"o":62.71,"t":"2026-10-19T18:45:00Z","v":7282,"vw":62.75034},{"c":62.65,"h":62.78,"l":62.57,"n":385,"o":62.76,"t":"2026-10-19T18:50:00Z","v":20897,"vw":62.693381},{"c":62.61,"h":62.6301,"l":62.56,"n":243,"o":62.63,"t":"2026-10-19T18:55:00Z","v":12428,"vw":62.597802},{"c":62.67,"h":62.695,"l":62.59,"n":334,"o":62.615,"t":"2026-10-19T19:00:00Z","v":20774,"vw":62.64193},{"c":62.63,"h":62.71,"l":62.63,"n":228,"o":62.6875,"t":"2026-10-19T19:05:00Z","v":12355,"vw":62.656814},{"c":62.62,"h":62.675,"l":62.62,"n":228,"o":62.63,"t":"2026-10-19T19:10:00Z","v":10464,"vw":62.642676},{"c":62.5772,"h":62.65,"l":62.57,"n":347,"o":62.62,"t":"2026-10-19T19:15:00Z","v":30612,"vw":62.607115},{"c":62.5,"h":62.61,"l":62.5,"n":398,"o":62.585,"t":"2026-10-19T19:20:00Z","v":28914,"vw":62.581061},{"c":62.635,"h":62.635,"l":62.51,"n":624,"o":62.54,"t":"2026-10-19T19:25:00Z","v":43563,"vw":62.56711},{"c":62.665,"h":62.68,"l":62.57,"n":513,"o":62.635,"t":"2026-10-19T19:30:00Z","v":29538,"vw":62.618467},{"c":62.65,"h":62.665,"l":62.56,"n":474,"o":62.665,"t":"2026-10-19T19:35:00Z","v":22581,"vw":62.625549},{"c":62.57,"h":62.66,"l":62.56,"n":576,"o":62.66,"t":"2026-10-19T19:40:00Z","v":26137,"vw":62.620833},{"c":62.63,"h":62.675,"l":62.555,"n":496,"o":62.56,"t":"2026-10-19T19:45:00Z","v":26097,"vw":62.615951},{"c":62.62,"h":62.74,"l":62.59,"n":951,"o":62.62,"t":"2026-10-19T19:50:00Z","v":61620,"vw":62.656146},{"c":62.63,"h":62.73,"l":62.57,"n":2863,"o":62.65,"t":"2026-10-19T19:55:00Z","v":245162,"vw":62.641026},{"c":62.71,"h":62.72,"l":62.68,"n":75,"o":62.68,"t":"2026-10-19T20:00:00Z","v":418379,"vw":62.680029},{"c":63.74,"h":63.74,"l":63.59,"n":11,"o":63.59,"t":"2026-10-19T23:50:00Z","v":482,"vw":63.648366},{"c":62.47,"h":62.81,"l":62.47,"n":4,"o":62.81,"t":"2026-10-19T23:55:00Z","v":440,"vw":62.567983},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-20T12:05:00Z","v":155,"vw":61.5},{"c":63.02,"h":63.02,"l":63.02,"n":2,"o":63.02,"t":"2026-10-20T12:25:00Z","v":199,"vw":63.02},{"c":63.56,"h":63.601,"l":62.845,"n":213,"o":63.01,"t":"2026-10-20T13:30:00Z","v":32249,"vw":63.08394},{"c":63.4301,"h":63.56,"l":63.13,"n":218,"o":63.55,"t":"2026-10-20T13:35:00Z","v":11590,"vw":63.278742},{"c":63.79,"h":63.79,"l":63.47,"n":274,"o":63.47,"t":"2026-10-20T13:40:00Z","v":17123,"vw":63.616772},{"c":63.52,"h":63.8343,"l":63.52,"n":189,"o":63.77,"t":"2026-10-20T13:45:00Z","v":10243,"vw":63.655276},{"c":63.62,"h":63.84,"l":63.56,"n":373,"o":63.645,"t":"2026-10-20T13:50:00Z","v":19561,"vw":63.674196},{"c":63.65,"h":63.75,"l":63.53,"n":143,"o":63.63,"t":"2026-10-20T13:55:00Z","v":6427,"vw":63.637786},{"c":63.69,"h":63.73,"l":63.49,"n":231,"o":63.62,"t":"2026-10-20T14:00:00Z","v":10284,"vw":63.636575},{"c":63.485,"h":63.69,"l":63.44,"n":390,"o":63.69,"t":"2026-10-20T14:05:00Z","v":19853,"vw":63.542434},{"c":63.61,"h":63.61,"l":63.45,"n":292,"o":63.495,"t":"2026-10-20T14:10:00Z","v":22435,"vw":63.533925},{"c":63.75,"h":63.75,"l":63.595,"n":249,"o":63.67,"t":"2026-10-20T14:15:00Z","v":8628,"vw":63.649547},{"c":63.82,"h":63.82,"l":63.64,"n":276,"o":63.775,"t":"2026-10-20T14:20:00Z","v":14440,"vw":63.744056},{"c":63.725,"h":63.8791,"l":63.68,"n":302,"o":63.79,"t":"2026-10-20T14:25:00Z","v":14914,"vw":63.764092},{"c":63.66,"h":63.7692,"l":63.5644,"n":379,"o":63.68,"t":"2026-10-20T14:30:00Z","v":29055,"vw":63.646769},{"c":63.77,"h":63.82,"l":63.52,"n":407,"o":63.66,"t":"2026-10-20T14:35:00Z","v":40239,"vw":63.703513},{"c":63.855,"h":63.919,"l":63.775,"n":307,"o":63.775,"t":"2026-10-20T14:40:00Z","v":14670,"vw":63.824618},{"c":64,"h":64,"l":63.84,"n":306,"o":63.855,"t":"2026-10-20T14:45:00Z","v":22338,"vw":63.933736},{"c":63.965,"h":63.99,"l":63.91,"n":357,"o":63.965,"t":"2026-10-20T14:50:00Z","v":21653,"vw":63.958639},{"c":63.92,"h":64.01,"l":63.835,"n":404,"o":63.96,"t":"2026-10-20T14:55:00Z","v":24639,"vw":63.952547},{"c":63.945,"h":64.03,"l":63.885,"n":315,"o":63.955,"t":"2026-10-20T15:00:00Z","v":17671,"vw":63.966806},{"c":64.15,"h":64.21,"l":63.945,"n":342,"o":63.945,"t":"2026-10-20T15:05:00Z","v":17860,"vw":64.086968},{"c":63.795,"h":64.17,"l":63.73,"n":470,"o":64.16,"t":"2026-10-20T15:10:00Z","v":24947,"vw":63.937549},{"c":63.755,"h":63.84,"l":63.66,"n":385,"o":63.785,"t":"2026-10-20T15:15:00Z","v":21030,"vw":63.780236},{"c":63.76,"h":63.79,"l":63.7,"n":292,"o":63.755,"t":"2026-10-20T15:20:00Z","v":16053,"vw":63.74531},{"c":63.775,"h":63.85,"l":63.76,"n":330,"o":63.7925,"t":"2026-10-20T15:25:00Z","v":22167,"vw":63.779824},{"c":63.91,"h":63.925,"l":63.8,"n":306,"o":63.8,"t":"2026-10-20T15:30:00Z","v":15627,"vw":63.882045},{"c":64,"h":64.01,"l":63.855,"n":315,"o":63.91,"t":"2026-10-20T15:35:00Z","v":22582,"vw":63.922922},{"c":64.04,"h":64.05,"l":63.98,"n":238,"o":63.99,"t":"2026-10-20T15:40:00Z","v":7414,"vw":64.01295},{"c":63.905,"h":64.04,"l":63.9,"n":253,"o":63.9901,"t":"2026-10-20T15:45:00Z","v":11931,"vw":63.97387},{"c":63.9,"h":63.95,"l":63.87,"n":202,"o":63.9,"t":"2026-10-20T15:50:00Z","v":8325,"vw":63.913733},{"c":63.91,"h":63.935,"l":63.85,"n":170,"o":63.9,"t":"2026-10-20T15:55:00Z","v":7215,"vw":63.87746},{"c":63.725,"h":63.91,"l":63.725,"n":331,"o":63.91,"t":"2026-10-20T16:00:00Z","v":13929,"vw":63.818377},{"c":63.68,"h":63.69,"l":63.645,"n":161,"o":63.69,"t":"2026-10-20T16:05:00Z","v":6024,"vw":63.672215},{"c":63.61,"h":63.72,"l":63.58,"n":368,"o":63.685,"t":"2026-10-20T16:10:00Z","v":19275,"vw":63.646573},{"c":63.575,"h":63.72,"l":63.57,"n":251,"o":63.65,"t":"2026-10-20T16:15:00Z","v":11642,"vw":63.669523},{"c":63.51,"h":63.67,"l":63.51,"n":672,"o":63.585,"t":"2026-10-20T16:20:00Z","v":64702,"vw":63.602309},{"c":63.48,"h":63.53,"l":63.39,"n":386,"o":63.53,"t":"2026-10-20T16:25:00Z","v":27621,"vw":63.482952},{"c":63.425,"h":63.54,"l":63.425,"n":240,"o":63.49,"t":"2026-10-20T16:30:00Z","v":11446,"vw":63.501753},{"c":63.465,"h":63.5234,"l":63.43,"n":320,"o":63.455,"t":"2026-10-20T16:35:00Z","v":26744,"vw":63.478116},{"c":63.5,"h":63.5263,"l":63.46,"n":245,"o":63.465,"t":"2026-10-20T16:40:00Z","v":7905,"vw":63.500349},{"c":63.52,"h":63.54,"l":63.4701,"n":219,"o":63.4701,"t":"2026-10-20T16:45:00Z","v":11256,"vw":63.509027},{"c":63.405,"h":63.51,"l":63.375,"n":501,"o":63.51,"t":"2026-10-20T16:50:00Z","v":43991,"vw":63.411137},{"c":63.295,"h":63.4,"l":63.2,"n":512,"o":63.4,"t":"2026-10-20T16:55:00Z","v":43774,"vw":63.313752},{"c":63.37,"h":63.39,"l":63.295,"n":355,"o":63.295,"t":"2026-10-20T17:00:00Z","v":41200,"vw":63.336495},{"c":63.525,"h":63.54,"l":63.365,"n":347,"o":63.37,"t":"2026-10-20T17:05:00Z","v":27499,"vw":63.445814},{"c":63.57,"h":63.57,"l":63.49,"n":274,"o":63.53,"t":"2026-10-20T17:10:00Z","v":11479,"vw":63.520772},{"c":63.6743,"h":63.675,"l":63.55,"n":248,"o":63.55,"t":"2026-10-20T17:15:00Z","v":10491,"vw":63.613686},{"c":63.74,"h":63.77,"l":63.64,"n":335,"o":63.64,"t":"2026-10-20T17:20:00Z","v":15074,"vw":63.717902},{"c":63.82,"h":63.82,"l":63.74,"n":184,"o":63.74,"t":"2026-10-20T17:25:00Z","v":6709,"vw":63.790521},{"c":63.95,"h":63.95,"l":63.77,"n":435,"o":63.82,"t":"2026-10-20T17:30:00Z","v":27836,"vw":63.860581},{"c":63.82,"h":63.96,"l":63.79,"n":343,"o":63.96,"t":"2026-10-20T17:35:00Z","v":17818,"vw":63.886809},{"c":63.925,"h":63.93,"l":63.84,"n":179,"o":63.84,"t":"2026-10-20T17:40:00Z","v":9577,"vw":63.884421},{"c":63.88,"h":63.95,"l":63.87,"n":329,"o":63.925,"t":"2026-10-20T17:45:00Z","v":18866,"vw":63.916595},{"c":63.91,"h":63.95,"l":63.88,"n":256,"o":63.905,"t":"2026-10-20T17:50:00Z","v":11135,"vw":63.921028},{"c":63.91,"h":63.97,"l":63.91,"n":261,"o":63.93,"t":"2026-10-20T17:55:00Z","v":18576,"vw":63.945308},{"c":63.94,"h":63.975,"l":63.91,"n":306,"o":63.92,"t":"2026-10-20T18:00:00Z","v":15703,"vw":63.944126},{"c":64.04,"h":64.04,"l":63.94,"n":448,"o":63.96,"t":"2026-10-20T18:05:00Z","v":30671,"vw":63.982821},{"c":64.1,"h":64.145,"l":64.045,"n":273,"o":64.045,"t":"2026-10-20T18:10:00Z","v":11772,"vw":64.109167},{"c":64.155,"h":64.155,"l":64.07,"n":219,"o":64.11,"t":"2026-10-20T18:15:00Z","v":14882,"vw":64.121304},{"c":64.18,"h":64.21,"l":64.125,"n":306,"o":64.14,"t":"2026-10-20T18:20:00Z","v":13146,"vw":64.175109},{"c":64.15,"h":64.19,"l":64.13,"n":219,"o":64.187,"t":"2026-10-20T18:25:00Z","v":8612,"vw":64.16122},{"c":63.925,"h":64.15,"l":63.92,"n":398,"o":64.15,"t":"2026-10-20T18:30:00Z","v":23999,"vw":64.025218},{"c":63.93,"h":63.93,"l":63.85,"n":202,"o":63.925,"t":"2026-10-20T18:35:00Z","v":8976,"vw":63.906949},{"c":63.85,"h":63.93,"l":63.85,"n":259,"o":63.93,"t":"2026-10-20T18:40:00Z","v":15688,"vw":63.904101},{"c":63.95,"h":63.955,"l":63.87,"n":241,"o":63.87,"t":"2026-10-20T18:45:00Z","v":12421,"vw":63.918688},{"c":63.97,"h":64.0658,"l":63.945,"n":263,"o":63.945,"t":"2026-10-20T18:50:00Z","v":12778,"vw":64.003534},{"c":64.005,"h":64.015,"l":63.97,"n":335,"o":63.97,"t":"2026-10-20T18:55:00Z","v":25016,"vw":63.998017},{"c":64.21,"h":64.21,"l":64,"n":383,"o":64,"t":"2026-10-20T19:00:00Z","v":22131,"vw":64.083991},{"c":64.13,"h":64.215,"l":64.13,"n":290,"o":64.215,"t":"2026-10-20T19:05:00Z","v":13163,"vw":64.176643},{"c":64.04,"h":64.23,"l":64.04,"n":364,"o":64.14,"t":"2026-10-20T19:10:00Z","v":18830,"vw":64.11972},{"c":64.12,"h":64.14,"l":64,"n":336,"o":64.035,"t":"2026-10-20T19:15:00Z","v":18731,"vw":64.048004},{"c":64.05,"h":64.105,"l":64.015,"n":272,"o":64.1,"t":"2026-10-20T19:20:00Z","v":14772,"vw":64.063405},{"c":64.115,"h":64.1499,"l":64.03,"n":310,"o":64.03,"t":"2026-10-20T19:25:00Z","v":16977,"vw":64.094905},{"c":64.1,"h":64.1899,"l":64.07,"n":441,"o":64.14,"t":"2026-10-20T19:30:00Z","v":20940,"vw":64.123539},{"c":64.05,"h":64.1051,"l":64.05,"n":362,"o":64.09,"t":"2026-10-20T19:35:00Z","v":15275,"vw":64.076279},{"c":63.995,"h":64.075,"l":63.965,"n":581,"o":64.04,"t":"2026-10-20T19:40:00Z","v":28646,"vw":64.037041},{"c":64.1,"h":64.1,"l":63.98,"n":763,"o":64.01,"t":"2026-10-20T19:45:00Z","v":59465,"vw":64.026399},{"c":64.12,"h":64.15,"l":64.065,"n":846,"o":64.105,"t":"2026-10-20T19:50:00Z","v":44670,"vw":64.101677},{"c":64.39,"h":64.42,"l":64.15,"n":2484,"o":64.16,"t":"2026-10-20T19:55:00Z","v":147529,"vw":64.324892},{"c":64.39,"h":64.39,"l":64.39,"n":37,"o":64.39,"t":"2026-10-20T20:00:00Z","v":421949,"vw":64.39},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-20T23:00:00Z","v":104,"vw":64.5},{"c":64.9792,"h":64.9792,"l":64.9792,"n":1,"o":64.9792,"t":"2026-10-20T23:55:00Z","v":900,"vw":64.9792},{"c":64.36,"h":64.36,"l":64.36,"n":3,"o":64.36,"t":"2026-10-21T11:00:00Z","v":333,"vw":64.36},{"c":63.6472,"h":63.6472,"l":63.6472,"n":2,"o":63.6472,"t":"2026-10-21T11:05:00Z","v":900,"vw":63.6472},{"c":64.3028,"h":64.3028,"l":64.3028,"n":2,"o":64.3028,"t":"2026-10-21T11:35:00Z","v":167,"vw":64.3028},{"c":64.45,"h":64.45,"l":64.43,"n":6,"o":64.43,"t":"2026-10-21T11:45:00Z","v":374,"vw":64.443289},{"c":64.45,"h":64.45,"l":64.45,"n":1,"o":64.45,"t":"2026-10-21T12:10:00Z","v":261,"vw":64.45},{"c":64.46,"h":64.46,"l":64.35,"n":16,"o":64.35,"t":"2026-10-21T13:10:00Z","v":861,"vw":64.401333},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-21T13:20:00Z","v":148,"vw":64.5},{"c":64.34,"h":64.46,"l":64.12,"n":394,"o":64.12,"t":"2026-10-21T13:30:00Z","v":44201,"vw":64.188305},{"c":64.565,"h":64.61,"l":64.3,"n":220,"o":64.345,"t":"2026-10-21T13:35:00Z","v":17553,"vw":64.508027},{"c":64.7,"h":64.7836,"l":64.578,"n":200,"o":64.62,"t":"2026-10-21T13:40:00Z","v":7947,"vw":64.676961},{"c":64.5,"h":64.66,"l":64.45,"n":226,"o":64.66,"t":"2026-10-21T13:45:00Z","v":11666,"vw":64.563512},{"c":64.6451,"h":64.78,"l":64.555,"n":215,"o":64.57,"t":"2026-10-21T13:50:00Z","v":10233,"vw":64.691675},{"c":64.58,"h":64.74,"l":64.56,"n":139,"o":64.59,"t":"2026-10-21T13:55:00Z","v":4831,"vw":64.630342},{"c":64.32,"h":64.76,"l":64.32,"n":358,"o":64.58,"t":"2026-10-21T14:00:00Z","v":18900,"vw":64.510739},{"c":64.4,"h":64.44,"l":64.11,"n":444,"o":64.2,"t":"2026-10-21T14:05:00Z","v":23951,"vw":64.335888},{"c":64.4312,"h":64.4901,"l":64.4,"n":136,"o":64.45,"t":"2026-10-21T14:10:00Z","v":6390,"vw":64.460927},{"c":64.53,"h":64.53,"l":64.32,"n":293,"o":64.43,"t":"2026-10-21T14:15:00Z","v":13956,"vw":64.432473},{"c":64.52,"h":64.56,"l":64.47,"n":222,"o":64.47,"t":"2026-10-21T14:20:00Z","v":9429,"vw":64.508376},{"c":64.465,"h":64.535,"l":64.39,"n":178,"o":64.51,"t":"2026-10-21T14:25:00Z","v":6507,"vw":64.476616},{"c":64.41,"h":64.57,"l":64.375,"n":295,"o":64.475,"t":"2026-10-21T14:30:00Z","v":15169,"vw":64.496976},{"c":64.57,"h":64.57,"l":64.28,"n":451,"o":64.41,"t":"2026-10-21T14:35:00Z","v":32694,"vw":64.399172},{"c":64.44,"h":64.6603,"l":64.44,"n":356,"o":64.59,"t":"2026-10-21T14:40:00Z","v":19254,"vw":64.560589},{"c":64.31,"h":64.475,"l":64.26,"n":300,"o":64.4,"t":"2026-10-21T14:45:00Z","v":16219,"vw":64.356946},{"c":64.34,"h":64.365,"l":64.25,"n":279,"o":64.31,"t":"2026-10-21T14:50:00Z","v":24695,"vw":64.309664},{"c":64.385,"h":64.39,"l":64.28,"n":270,"o":64.33,"t":"2026-10-21T14:55:00Z","v":26490,"vw":64.313578},{"c":64.4,"h":64.42,"l":64.38,"n":148,"o":64.4,"t":"2026-10-21T15:00:00Z","v":5135,"vw":64.408965},{"c":64.38,"h":64.4,"l":64.23,"n":321,"o":64.4,"t":"2026-10-21T15:05:00Z","v":22267,"vw":64.324791},{"c":64.4892,"h":64.5,"l":64.32,"n":232,"o":64.42,"t":"2026-10-21T15:10:00Z","v":9864,"vw":64.409139},{"c":64.4999,"h":64.4999,"l":64.4388,"n":149,"o":64.45,"t":"2026-10-21T15:15:00Z","v":6619,"vw":64.459399},{"c":64.53,"h":64.53,"l":64.45,"n":176,"o":64.45,"t":"2026-10-21T15:20:00Z","v":7665,"vw":64.486692},{"c":64.41,"h":64.585,"l":64.36,"n":303,"o":64.52,"t":"2026-10-21T15:25:00Z","v":10277,"vw":64.520257},{"c":64.36,"h":64.49,"l":64.33,"n":276,"o":64.39,"t":"2026-10-21T15:30:00Z","v":12382,"vw":64.383031},{"c":64.32,"h":64.43,"l":64.3,"n":271,"o":64.37,"t":"2026-10-21T15:35:00Z","v":11125,"vw":64.348308},{"c":64.38,"h":64.41,"l":64.325,"n":256,"o":64.325,"t":"2026-10-21T15:40:00Z","v":10345,"vw":64.363963},{"c":64.365,"h":64.42,"l":64.365,"n":151,"o":64.42,"t":"2026-10-21T15:45:00Z","v":6253,"vw":64.406647},{"c":64.405,"h":64.41,"l":64.36,"n":169,"o":64.36,"t":"2026-10-21T15:50:00Z","v":9319,"vw":64.396725},{"c":64.39,"h":64.405,"l":64.37,"n":198,"o":64.37,"t":"2026-10-21T15:55:00Z","v":8683,"vw":64.385619},{"c":64.435,"h":64.44,"l":64.3525,"n":186,"o":64.385,"t":"2026-10-21T16:00:00Z","v":6045,"vw":64.400125},{"c":64.33,"h":64.47,"l":64.33,"n":242,"o":64.435,"t":"2026-10-21T16:05:00Z","v":7321,"vw":64.405747},{"c":64.32,"h":64.35,"l":64.3,"n":149,"o":64.3,"t":"2026-10-21T16:10:00Z","v":5089,"vw":64.328994},{"c":64.255,"h":64.375,"l":64.255,"n":318,"o":64.31,"t":"2026-10-21T16:15:00Z","v":16340,"vw":64.325639},{"c":64.29,"h":64.325,"l":64.21,"n":286,"o":64.21,"t":"2026-10-21T16:20:00Z","v":19889,"vw":64.290388},{"c":64.27,"h":64.27,"l":64.2,"n":165,"o":64.24,"t":"2026-10-21T16:25:00Z","v":6725,"vw":64.234359},{"c":64.235,"h":64.3,"l":64.235,"n":206,"o":64.3,"t":"2026-10-21T16:30:00Z","v":9678,"vw":64.288729},{"c":64.22,"h":64.23,"l":64.19,"n":193,"o":64.23,"t":"2026-10-21T16:35:00Z","v":7336,"vw":64.216396},{"c":64.2,"h":64.24,"l":64.175,"n":269,"o":64.2,"t":"2026-10-21T16:40:00Z","v":9878,"vw":64.200564},{"c":64.275,"h":64.275,"l":64.16,"n":357,"o":64.25,"t":"2026-10-21T16:45:00Z","v":14961,"vw":64.212722},{"c":64.28,"h":64.33,"l":64.275,"n":228,"o":64.3,"t":"2026-10-21T16:50:00Z","v":11953,"vw":64.303474},{"c":64.32,"h":64.35,"l":64.28,"n":286,"o":64.28,"t":"2026-10-21T16:55:00Z","v":23482,"vw":64.313689},{"c":64.305,"h":64.33,"l":64.275,"n":181,"o":64.32,"t":"2026-10-21T17:00:00Z","v":9276,"vw":64.316591},{"c":64.3375,"h":64.36,"l":64.31,"n":173,"o":64.32,"t":"2026-10-21T17:05:00Z","v":7562,"vw":64.33147},{"c":64.48,"h":64.48,"l":64.35,"n":201,"o":64.35,"t":"2026-10-21T17:10:00Z","v":7233,"vw":64.422501},{"c":64.335,"h":64.45,"l":64.325,"n":218,"o":64.45,"t":"2026-10-21T17:15:00Z","v":7195,"vw":64.389426},{"c":64.43,"h":64.43,"l":64.325,"n":180,"o":64.33,"t":"2026-10-21T17:20:00Z","v":5800,"vw":64.365814},{"c":64.43,"h":64.44,"l":64.38,"n":157,"o":64.43,"t":"2026-10-21T17:25:00Z","v":7342,"vw":64.410286},{"c":64.46,"h":64.48,"l":64.39,"n":200,"o":64.42,"t":"2026-10-21T17:30:00Z","v":6753,"vw":64.418976},{"c":64.47,"h":64.475,"l":64.445,"n":136,"o":64.46,"t":"2026-10-21T17:35:00Z","v":5183,"vw":64.457506},{"c":64.5,"h":64.53,"l":64.47,"n":197,"o":64.47,"t":"2026-10-21T17:40:00Z","v":7272,"vw":64.496354},{"c":64.4401,"h":64.54,"l":64.44,"n":259,"o":64.49,"t":"2026-10-21T17:45:00Z","v":16858,"vw":64.484833},{"c":64.44,"h":64.47,"l":64.44,"n":138,"o":64.47,"t":"2026-10-21T17:50:00Z","v":5248,"vw":64.464449},{"c":64.425,"h":64.435,"l":64.39,"n":174,"o":64.42,"t":"2026-10-21T17:55:00Z","v":5657,"vw":64.418136},{"c":64.41,"h":64.475,"l":64.4093,"n":244,"o":64.425,"t":"2026-10-21T18:00:00Z","v":13237,"vw":64.436832},{"c":64.31,"h":64.4,"l":64.3,"n":205,"o":64.39,"t":"2026-10-21T18:05:00Z","v":6520,"vw":64.339658},{"c":64.355,"h":64.355,"l":64.29,"n":165,"o":64.31,"t":"2026-10-21T18:10:00Z","v":4731,"vw":64.324526},{"c":64.415,"h":64.415,"l":64.33,"n":203,"o":64.3392,"t":"2026-10-21T18:15:00Z","v":8513,"vw":64.3691},{"c":64.465,"h":64.465,"l":64.355,"n":243,"o":64.4,"t":"2026-10-21T18:20:00Z","v":13534,"vw":64.425062},{"c":64.5,"h":64.575,"l":64.47,"n":331,"o":64.47,"t":"2026-10-21T18:25:00Z","v":16696,"vw":64.532409},{"c":64.46,"h":64.5,"l":64.44,"n":195,"o":64.45,"t":"2026-10-21T18:30:00Z","v":8608,"vw":64.46216},{"c":64.43,"h":64.46,"l":64.4082,"n":147,"o":64.43,"t":"2026-10-21T18:35:00Z","v":5338,"vw":64.432987},{"c":64.455,"h":64.46,"l":64.43,"n":157,"o":64.435,"t":"2026-10-21T18:40:00Z","v":5621,"vw":64.446353},{"c":64.395,"h":64.45,"l":64.395,"n":250,"o":64.45,"t":"2026-10-21T18:45:00Z","v":10838,"vw":64.424067},{"c":64.485,"h":64.52,"l":64.39,"n":383,"o":64.395,"t":"2026-10-21T18:50:00Z","v":19825,"vw":64.439873},{"c":64.38,"h":64.47,"l":64.37,"n":326,"o":64.47,"t":"2026-10-21T18:55:00Z","v":10711,"vw":64.418444},{"c":64.49,"h":64.55,"l":64.365,"n":472,"o":64.37,"t":"2026-10-21T19:00:00Z","v":17870,"vw":64.46364},{"c":64.625,"h":64.655,"l":64.47,"n":369,"o":64.49,"t":"2026-10-21T19:05:00Z","v":18453,"vw":64.564555},{"c":64.57,"h":64.63,"l":64.535,"n":451,"o":64.63,"t":"2026-10-21T19:10:00Z","v":30197,"vw":64.590682},{"c":64.55,"h":64.5999,"l":64.51,"n":278,"o":64.57,"t":"2026-10-21T19:15:00Z","v":13493,"vw":64.564762},{"c":64.6,"h":64.6,"l":64.53,"n":291,"o":64.56,"t":"2026-10-21T19:20:00Z","v":10391,"vw":64.559261},{"c":64.675,"h":64.7375,"l":64.66,"n":262,"o":64.66,"t":"2026-10-21T19:25:00Z","v":11106,"vw":64.68741},{"c":64.69,"h":64.7128,"l":64.65,"n":488,"o":64.675,"t":"2026-10-21T19:30:00Z","v":28775,"vw":64.680737},{"c":64.565,"h":64.69,"l":64.565,"n":499,"o":64.69,"t":"2026-10-21T19:35:00Z","v":25691,"vw":64.637219},{"c":64.61,"h":64.61,"l":64.58,"n":278,"o":64.59,"t":"2026-10-21T19:40:00Z","v":9619,"vw":64.597375},{"c":64.675,"h":64.74,"l":64.61,"n":520,"o":64.61,"t":"2026-10-21T19:45:00Z","v":27343,"vw":64.648252},{"c":64.645,"h":64.74,"l":64.61,"n":988,"o":64.66,"t":"2026-10-21T19:50:00Z","v":51286,"vw":64.688551},{"c":64.575,"h":64.63,"l":64.535,"n":1871,"o":64.62,"t":"2026-10-21T19:55:00Z","v":144001,"vw":64.582295},{"c":64.58,"h":64.6,"l":64.58,"n":65,"o":64.6,"t":"2026-10-21T20:00:00Z","v":308751,"vw":64.580039},{"c":64.51,"h":64.51,"l":64.51,"n":2,"o":64.51,"t":"2026-10-21T20:05:00Z","v":400,"vw":64.51},{"c":64.7535,"h":64.7535,"l":64.7535,"n":1,"o":64.7535,"t":"2026-10-22T13:20:00Z","v":100,"vw":64.7535},{"c":64.8,"h":64.8,"l":64.8,"n":17,"o":64.8,"t":"2026-10-22T13:25:00Z","v":514,"vw":64.8},{"c":64.405,"h":64.75,"l":64.33,"n":182,"o":64.74,"t":"2026-10-22T13:30:00Z","v":15628,"vw":64.645451},{"c":64.72,"h":64.86,"l":64.39,"n":71,"o":64.39,"t":"2026-10-22T13:35:00Z","v":1905,"vw":64.659864},{"c":64.99,"h":65,"l":64.7099,"n":241,"o":64.78,"t":"2026-10-22T13:40:00Z","v":13006,"vw":64.920951},{"c":64.76,"h":64.9499,"l":64.59,"n":125,"o":64.935,"t":"2026-10-22T13:45:00Z","v":11345,"vw":64.758017},{"c":64.95,"h":65.07,"l":64.807,"n":304,"o":64.89,"t":"2026-10-22T13:50:00Z","v":16167,"vw":64.953133},{"c":64.955,"h":65.02,"l":64.88,"n":90,"o":64.88,"t":"2026-10-22T13:55:00Z","v":6004,"vw":64.962378},{"c":65.1,"h":65.14,"l":64.97,"n":207,"o":64.98,"t":"2026-10-22T14:00:00Z","v":11083,"vw":65.056073},{"c":64.98,"h":65.2,"l":64.93,"n":340,"o":65.15,"t":"2026-10-22T14:05:00Z","v":25248,"vw":65.051614},{"c":64.88,"h":65.07,"l":64.841,"n":247,"o":65.03,"t":"2026-10-22T14:10:00Z","v":12215,"vw":64.930102},{"c":64.92,"h":64.92,"l":64.82,"n":258,"o":64.84,"t":"2026-10-22T14:15:00Z","v":9189,"vw":64.860777},{"c":64.68,"h":64.82,"l":64.68,"n":242,"o":64.82,"t":"2026-10-22T14:20:00Z","v":6589,"vw":64.743998},{"c":64.6399,"h":64.675,"l":64.53,"n":242,"o":64.655,"t":"2026-10-22T14:25:00Z","v":8041,"vw":64.62604},{"c":64.5,"h":64.6192,"l":64.47,"n":229,"o":64.58,"t":"2026-10-22T14:30:00Z","v":9064,"vw":64.531023},{"c":64.66,"h":64.76,"l":64.515,"n":303,"o":64.52,"t":"2026-10-22T14:35:00Z","v":11571,"vw":64.601267},{"c":64.7,"h":64.7,"l":64.67,"n":131,"o":64.67,"t":"2026-10-22T14:40:00Z","v":2574,"vw":64.692095},{"c":64.725,"h":64.7599,"l":64.64,"n":250,"o":64.725,"t":"2026-10-22T14:45:00Z","v":8259,"vw":64.687863},{"c":64.82,"h":64.82,"l":64.635,"n":191,"o":64.68,"t":"2026-10-22T14:50:00Z","v":6086,"vw":64.724879},{"c":64.84,"h":64.85,"l":64.7788,"n":136,"o":64.7788,"t":"2026-10-22T14:55:00Z","v":3184,"vw":64.808953},{"c":64.88,"h":64.91,"l":64.75,"n":217,"o":64.81,"t":"2026-10-22T15:00:00Z","v":9615,"vw":64.821844},{"c":64.93,"h":64.95,"l":64.86,"n":276,"o":64.88,"t":"2026-10-22T15:05:00Z","v":12447,"vw":64.922035},{"c":64.935,"h":65,"l":64.935,"n":418,"o":64.935,"t":"2026-10-22T15:10:00Z","v":40022,"vw":64.988012},{"c":65.02,"h":65.035,"l":64.93,"n":405,"o":64.94,"t":"2026-10-22T15:15:00Z","v":19498,"vw":64.988858},{"c":64.975,"h":65.07,"l":64.93,"n":254,"o":65.04,"t":"2026-10-22T15:20:00Z","v":10954,"vw":65.044431},{"c":64.9,"h":64.95,"l":64.87,"n":248,"o":64.93,"t":"2026-10-22T15:25:00Z","v":9917,"vw":64.924784},{"c":64.85,"h":64.92,"l":64.82,"n":226,"o":64.885,"t":"2026-10-22T15:30:00Z","v":9110,"vw":64.856448},{"c":64.78,"h":64.85,"l":64.76,"n":154,"o":64.8481,"t":"2026-10-22T15:35:00Z","v":5320,"vw":64.803921},{"c":64.77,"h":64.8,"l":64.7301,"n":185,"o":64.76,"t":"2026-10-22T15:40:00Z","v":5018,"vw":64.777518},{"c":64.74,"h":64.805,"l":64.72,"n":169,"o":64.755,"t":"2026-10-22T15:45:00Z","v":7673,"vw":64.753503},{"c":64.765,"h":64.855,"l":64.74,"n":265,"o":64.74,"t":"2026-10-22T15:50:00Z","v":11119,"vw":64.785656},{"c":64.84,"h":64.85,"l":64.785,"n":117,"o":64.785,"t":"2026-10-22T15:55:00Z","v":2989,"vw":64.819779},{"c":64.9614,"h":64.97,"l":64.82,"n":355,"o":64.84,"t":"2026-10-22T16:00:00Z","v":10448,"vw":64.910399},{"c":64.965,"h":64.965,"l":64.8313,"n":265,"o":64.92,"t":"2026-10-22T16:05:00Z","v":7594,"vw":64.89732},{"c":64.99,"h":65.05,"l":64.99,"n":247,"o":65,"t":"2026-10-22T16:10:00Z","v":7670,"vw":65.019002},{"c":65.06,"h":65.06,"l":64.99,"n":122,"o":64.99,"t":"2026-10-22T16:15:00Z","v":4281,"vw":65.013887},{"c":65.13,"h":65.14,"l":65.04,"n":248,"o":65.04,"t":"2026-10-22T16:20:00Z","v":11001,"vw":65.100616},{"c":65.22,"h":65.22,"l":65.075,"n":258,"o":65.09,"t":"2026-10-22T16:25:00Z","v":9068,"vw":65.131272},{"c":64.99,"h":65.3,"l":64.99,"n":314,"o":65.3,"t":"2026-10-22T16:30:00Z","v":9733,"vw":65.144267},{"c":64.73,"h":65,"l":64.73,"n":228,"o":65,"t":"2026-10-22T16:35:00Z","v":6961,"vw":64.892499},{"c":64.69,"h":64.81,"l":64.61,"n":226,"o":64.7,"t":"2026-10-22T16:40:00Z","v":9225,"vw":64.705125},{"c":64.63,"h":64.69,"l":64.55,"n":197,"o":64.69,"t":"2026-10-22T16:45:00Z","v":8556,"vw":64.617035},{"c":64.97,"h":64.97,"l":64.62,"n":248,"o":64.68,"t":"2026-10-22T16:50:00Z","v":9097,"vw":64.744123},{"c":64.885,"h":65.02,"l":64.88,"n":202,"o":65.02,"t":"2026-10-22T16:55:00Z","v":6422,"vw":64.94774},{"c":64.83,"h":64.99,"l":64.73,"n":314,"o":64.95,"t":"2026-10-22T17:00:00Z","v":13663,"vw":64.832333},{"c":64.935,"h":64.935,"l":64.785,"n":272,"o":64.81,"t":"2026-10-22T17:05:00Z","v":12020,"vw":64.833488},{"c":64.91,"h":64.99,"l":64.84,"n":204,"o":64.925,"t":"2026-10-22T17:10:00Z","v":6402,"vw":64.905117},{"c":64.99,"h":65.03,"l":64.91,"n":234,"o":64.91,"t":"2026-10-22T17:15:00Z","v":6584,"vw":64.957203},{"c":65.035,"h":65.035,"l":64.99,"n":136,"o":65.005,"t":"2026-10-22T17:20:00Z","v":5190,"vw":65.012706},{"c":65.11,"h":65.13,"l":65.03,"n":255,"o":65.035,"t":"2026-10-22T17:25:00Z","v":10699,"vw":65.076525},{"c":65.15,"h":65.18,"l":65.105,"n":224,"o":65.105,"t":"2026-10-22T17:30:00Z","v":11535,"vw":65.151694},{"c":65.28,"h":65.28,"l":65.155,"n":217,"o":65.155,"t":"2026-10-22T17:35:00Z","v":4698,"vw":65.209967},{"c":65.25,"h":65.3,"l":65.24,"n":271,"o":65.28,"t":"2026-10-22T17:40:00Z","v":9891,"vw":65.262755},{"c":65.26,"h":65.29,"l":65.225,"n":244,"o":65.23,"t":"2026-10-22T17:45:00Z","v":6980,"vw":65.249128},{"c":65.23,"h":65.26,"l":65.21,"n":251,"o":65.255,"t":"2026-10-22T17:50:00Z","v":7047,"vw":65.236901},{"c":65.23,"h":65.305,"l":65.2,"n":231,"o":65.245,"t":"2026-10-22T17:55:00Z","v":13403,"vw":65.28106},{"c":65.2901,"h":65.39,"l":65.25,"n":282,"o":65.26,"t":"2026-10-22T18:00:00Z","v":10097,"vw":65.324465},{"c":65.345,"h":65.365,"l":65.27,"n":167,"o":65.27,"t":"2026-10-22T18:05:00Z","v":9631,"vw":65.29073},{"c":65.35,"h":65.42,"l":65.32,"n":191,"o":65.38,"t":"2026-10-22T18:10:00Z","v":10379,"vw":65.386932},{"c":65.405,"h":65.42,"l":65.35,"n":190,"o":65.35,"t":"2026-10-22T18:15:00Z","v":5269,"vw":65.391549},{"c":65.45,"h":65.5,"l":65.405,"n":312,"o":65.405,"t":"2026-10-22T18:20:00Z","v":12331,"vw":65.461601},{"c":65.31,"h":65.45,"l":65.31,"n":269,"o":65.45,"t":"2026-10-22T18:25:00Z","v":6335,"vw":65.391825},{"c":65.305,"h":65.31,"l":65.285,"n":204,"o":65.305,"t":"2026-10-22T18:30:00Z","v":5921,"vw":65.293207},{"c":65.2136,"h":65.36,"l":65.18,"n":388,"o":65.32,"t":"2026-10-22T18:35:00Z","v":20553,"vw":65.272587},{"c":65.16,"h":65.18,"l":65.125,"n":197,"o":65.18,"t":"2026-10-22T18:40:00Z","v":6840,"vw":65.148879},{"c":65.1,"h":65.1792,"l":65.09,"n":229,"o":65.11,"t":"2026-10-22T18:45:00Z","v":10223,"vw":65.127604},{"c":64.97,"h":65.12,"l":64.96,"n":335,"o":65.12,"t":"2026-10-22T18:50:00Z","v":14502,"vw":65.042978},{"c":64.98,"h":64.995,"l":64.9,"n":324,"o":64.95,"t":"2026-10-22T18:55:00Z","v":12034,"vw":64.954349},{"c":65.0335,"h":65.06,"l":64.92,"n":409,"o":64.95,"t":"2026-10-22T19:00:00Z","v":23072,"vw":65.004663},{"c":65.15,"h":65.165,"l":65.03,"n":310,"o":65.03,"t":"2026-10-22T19:05:00Z","v":11473,"vw":65.11328},{"c":65.2,"h":65.24,"l":65.13,"n":413,"o":65.16,"t":"2026-10-22T19:10:00Z","v":16733,"vw":65.16984},{"c":65.24,"h":65.28,"l":65.19,"n":383,"o":65.19,"t":"2026-10-22T19:15:00Z","v":22763,"vw":65.24312},{"c":65.22,"h":65.32,"l":65.11,"n":510,"o":65.24,"t":"2026-10-22T19:20:00Z","v":40051,"vw":65.19231},{"c":65.225,"h":65.27,"l":65.2,"n":408,"o":65.2299,"t":"2026-10-22T19:25:00Z","v":28712,"vw":65.227596},{"c":65.265,"h":65.27,"l":65.125,"n":589,"o":65.225,"t":"2026-10-22T19:30:00Z","v":25067,"vw":65.198214},{"c":65.27,"h":65.35,"l":65.225,"n":847,"o":65.265,"t":"2026-10-22T19:35:00Z","v":41232,"vw":65.271346},{"c":65.255,"h":65.315,"l":65.24,"n":517,"o":65.265,"t":"2026-10-22T19:40:00Z","v":22109,"vw":65.281109},{"c":65.285,"h":65.295,"l":65.215,"n":694,"o":65.255,"t":"2026-10-22T19:45:00Z","v":31064,"vw":65.243716},{"c":65.05,"h":65.38,"l":65.02,"n":922,"o":65.31,"t":"2026-10-22T19:50:00Z","v":50229,"vw":65.173628},{"c":65.3,"h":65.36,"l":65.09,"n":2269,"o":65.11,"t":"2026-10-22T19:55:00Z","v":150708,"vw":65.298586},{"c":65.31,"h":65.31,"l":65.31,"n":33,"o":65.31,"t":"2026-10-22T20:00:00Z","v":433992,"vw":65.31},{"c":65.1743,"h":65.1743,"l":65.1743,"n":1,"o":65.1743,"t":"2026-10-22T20:10:00Z","v":42888,"vw":65.1743},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-22T22:50:00Z","v":1083,"vw":65.5}],"history":[{"c":28.66,"h":29.09,"l":28.3931,"n":21581,"o":28.95,"t":"2024-10-21T04:00:00Z","v":2059740,"vw":28.671279},{"c":28.83,"h":29.03,"l":28.38,"n":20882,"o":28.59,"t":"2024-10-22T04:00:00Z","v":1709209,"vw":28.807538},{"c":28.32,"h":28.81,"l":28.29,"n":19258,"o":28.81,"t":"2024-10-23T04:00:00Z","v":1387265,"vw":28.41404},{"c":28.11,"h":28.79,"l":28,"n":16181,"o":28.34,"t":"2024-10-24T04:00:00Z","v":1173780,"vw":28.289823},{"c":27.87,"h":28.34,"l":27.86,"n":15052,"o":28.34,"t":"2024-10-25T04:00:00Z","v":1015574,"vw":27.992586},{"c":28.5,"h":28.57,"l":28.05,"n":17608,"o":28.17,"t":"2024-10-28T04:00:00Z","v":2049051,"vw":28.414075},{"c":28.73,"h":28.98,"l":28.3,"n":25661,"o":28.48,"t":"2024-10-29T04:00:00Z","v":2807748,"vw":28.75285},{"c":32.44,"h":33.32,"l":31.18,"n":65962,"o":31.4,"t":"2024-10-30T04:00:00Z","v":6738079,"vw":32.596748},{"c":33.2,"h":33.6,"l":32.3,"n":39164,"o":32.4,"t":"2024-10-31T04:00:00Z","v":4422014,"vw":33.271235},{"c":34.12,"h":34.45,"l":33.34,"n":36881,"o":33.44,"t":"2024-11-01T04:00:00Z","v":4537149,"vw":34.028798},{"c":34.29,"h":34.6508,"l":33.76,"n":33895,"o":34.12,"t":"2024-11-04T05:00:00Z","v":2604449,"vw":34.363998},{"c":34.77,"h":35.15,"l":34.08,"n":31111,"o":34.08,"t":"2024-11-05T05:00:00Z","v":2754905,"vw":34.741615},{"c":35.51,"h":35.84,"l":34.97,"n":33852,"o":35.3,"t":"2024-11-06T05:00:00Z","v":2519706,"vw":35.456334},{"c":35.8,"h":36.17,"l":35.255,"n":25161,"o":35.38,"t":"2024-11-07T05:00:00Z","v":1764848,"vw":35.866025},{"c":36.25,"h":36.6,"l":35.85,"n":25584,"o":35.9,"t":"2024-11-08T05:00:00Z","v":2227542,"vw":36.258158},{"c":36.19,"h":36.48,"l":36.105,"n":22882,"o":36.32,"t":"2024-11-11T05:00:00Z","v":1914733,"vw":36.230734},{"c":35.85,"h":36.49,"l":35.81,"n":19881,"o":36.34,"t":"2024-11-12T05:00:00Z","v":1667001,"vw":36.003327},{"c":35.19,"h":36.37,"l":35.1,"n":23183,"o":36.02,"t":"2024-11-13T05:00:00Z","v":2011034,"vw":35.453644},{"c":35.05,"h":35.52,"l":34.975,"n":29021,"o":35.19,"t":"2024-11-14T05:00:00Z","v":2980607,"vw":35.150736},{"c":34.45,"h":35.135,"l":34.06,"n":28117,"o":34.98,"t":"2024-11-15T05:00:00Z","v":2867787,"vw":34.566808},{"c":34.52,"h":34.63,"l":34.06,"n":22743,"o":34.15,"t":"2024-11-18T05:00:00Z","v":1803105,"vw":34.469577},{"c":34.41,"h":34.59,"l":33.82,"n":24191,"o":34.2,"t":"2024-11-19T05:00:00Z","v":2207829,"vw":34.290353},{"c":34.65,"h":34.81,"l":34.25,"n":22847,"o":34.57,"t":"2024-11-20T05:00:00Z","v":1787921,"vw":34.57648},{"c":34.83,"h":35,"l":34.4,"n":18974,"o":34.75,"t":"2024-11-21T05:00:00Z","v":1414305,"vw":34.766779},{"c":35.61,"h":35.685,"l":34.755,"n":19832,"o":34.83,"t":"2024-11-22T05:00:00Z","v":1763901,"vw":35.541822},{"c":36.38,"h":36.72,"l":35.8,"n":31316,"o":35.8,"t":"2024-11-25T05:00:00Z","v":2324093,"vw":36.353935},{"c":36.45,"h":36.48,"l":35.8,"n":23075,"o":36.37,"t":"2024-11-26T05:00:00Z","v":1308122,"vw":36.300646},{"c":35.93,"h":36.73,"l":35.57,"n":25129,"o":36.45,"t":"2024-11-27T05:00:00Z","v":1781174,"vw":35.86837},{"c":36.46,"h":36.97,"l":36.13,"n":19342,"o":36.13,"t":"2024-11-29T05:00:00Z","v":1691874,"vw":36.618063},{"c":35.59,"h":36.44,"l":35.52,"n":29122,"o":36.43,"t":"2024-12-02T05:00:00Z","v":2048398,"vw":35.77227},{"c":35.26,"h":35.62,"l":35.09,"n":25244,"o":35.37,"t":"2024-12-03T05:00:00Z","v":2053861,"vw":35.350747},{"c":35.77,"h":35.83,"l":35.08,"n":20241,"o":35.27,"t":"2024-12-04T05:00:00Z","v":1663151,"vw":35.55353},{"c":36.04,"h":36.22,"l":35.6,"n":24235,"o":35.72,"t":"2024-12-05T05:00:00Z","v":1646886,"vw":35.979499},{"c":35.82,"h":36.15,"l":35.69,"n":20047,"o":36.15,"t":"2024-12-06T05:00:00Z","v":1357790,"vw":35.872564},{"c":35.17,"h":35.96,"l":34.95,"n":22626,"o":35.84,"t":"2024-12-09T05:00:00Z","v":1741095,"vw":35.267047},{"c":35.23,"h":35.5,"l":35.02,"n":24647,"o":35.17,"t":"2024-12-10T05:00:00Z","v":1622789,"vw":35.257643},{"c":35.42,"h":35.55,"l":35.1,"n":20313,"o":35.33,"t":"2024-12-11T05:00:00Z","v":1400246,"vw":35.343147},{"c":35.18,"h":35.58,"l":35.15,"n":17625,"o":35.36,"t":"2024-12-12T05:00:00Z","v":1219854,"vw":35.305547},{"c":35.03,"h":35.135,"l":34.58,"n":23542,"o":35.13,"t":"2024-12-13T05:00:00Z","v":1498291,"vw":34.938338},{"c":36.07,"h":36.215,"l":34.94,"n":33341,"o":35,"t":"2024-12-16T05:00:00Z","v":2329401,"vw":35.949735},{"c":34.69,"h":35.66,"l":34.3,"n":31342,"o":35.34,"t":"2024-12-17T05:00:00Z","v":2235197,"vw":34.745461},{"c":33.66,"h":35.32,"l":33.58,"n":29232,"o":34.82,"t":"2024-12-18T05:00:00Z","v":2639962,"vw":34.052722},{"c":33.68,"h":34.155,"l":33.2,"n":30618,"o":33.39,"t":"2024-12-19T05:00:00Z","v":2836423,"vw":33.67665},{"c":33.29,"h":33.68,"l":33.11,"n":37334,"o":33.3,"t":"2024-12-20T05:00:00Z","v":7648946,"vw":33.303957},{"c":33.48,"h":33.61,"l":33.13,"n":28135,"o":33.46,"t":"2024-12-23T05:00:00Z","v":1921964,"vw":33.373748},{"c":33.82,"h":33.9,"l":33.34,"n":11951,"o":33.34,"t":"2024-12-24T05:00:00Z","v":799460,"vw":33.755006},{"c":34.03,"h":34.09,"l":33.71,"n":15308,"o":33.72,"t":"2024-12-26T05:00:00Z","v":1101491,"vw":33.968654},{"c":33.81,"h":34.25,"l":33.68,"n":15231,"o":33.9,"t":"2024-12-27T05:00:00Z","v":1049935,"vw":33.86067},{"c":33.7,"h":34.1499,"l":33.63,"n":18286,"o":33.71,"t":"2024-12-30T05:00:00Z","v":1359687,"vw":33.87823},{"c":33.3,"h":34.07,"l":33.25,"n":18430,"o":33.92,"t":"2024-12-31T05:00:00Z","v":1683541,"vw":33.416527},{"c":33.94,"h":33.97,"l":33.47,"n":21615,"o":33.54,"t":"2025-01-02T05:00:00Z","v":1740200,"vw":33.814286},{"c":33.97,"h":34.12,"l":33.79,"n":18863,"o":33.79,"t":"2025-01-03T05:00:00Z","v":1307404,"vw":33.959025},{"c":33.2,"h":34.055,"l":33.05,"n":24602,"o":33.86,"t":"2025-01-06T05:00:00Z","v":2143088,"vw":33.433635},{"c":34.21,"h":34.525,"l":33.3,"n":25587,"o":33.31,"t":"2025-01-07T05:00:00Z","v":2441391,"vw":34.098452},{"c":34.5,"h":34.55,"l":33.92,"n":20945,"o":34.18,"t":"2025-01-08T05:00:00Z","v":1555459,"vw":34.334548},{"c":36.02,"h":36.19,"l":34.1,"n":35990,"o":34.25,"t":"2025-01-10T05:00:00Z","v":3120615,"vw":35.56914},{"c":35.3,"h":36.45,"l":34.56,"n":34916,"o":36.35,"t":"2025-01-13T05:00:00Z","v":2602770,"vw":35.292128},{"c":35.65,"h":35.9836,"l":35.05,"n":22309,"o":35.25,"t":"2025-01-14T05:00:00Z","v":4257401,"vw":35.641058},{"c":37.27,"h":37.31,"l":36.055,"n":29650,"o":36.23,"t":"2025-01-15T05:00:00Z","v":4931036,"vw":37.00027},{"c":36.55,"h":37.59,"l":36.47,"n":25163,"o":37.59,"t":"2025-01-16T05:00:00Z","v":2115510,"vw":36.760478},{"c":36.2,"h":36.92,"l":35.99,"n":26990,"o":36.76,"t":"2025-01-17T05:00:00Z","v":2865000,"vw":36.250355},{"c":36.43,"h":36.895,"l":35.91,"n":25579,"o":36.44,"t":"2025-01-21T05:00:00Z","v":2210903,"vw":36.334657},{"c":32.88,"h":36.66,"l":32.73,"n":44619,"o":36.44,"t":"2025-01-22T05:00:00Z","v":3833791,"vw":33.629654},{"c":34.13,"h":34.25,"l":32.55,"n":33267,"o":33,"t":"2025-01-23T05:00:00Z","v":2895295,"vw":33.65438},{"c":32.38,"h":33.59,"l":31.9,"n":41464,"o":33.49,"t":"2025-01-24T05:00:00Z","v":3627847,"vw":32.283654},{"c":32.73,"h":33.5,"l":32.4395,"n":34250,"o":32.92,"t":"2025-01-27T05:00:00Z","v":3087373,"vw":32.869013},{"c":32.6,"h":33.06,"l":32.3,"n":27542,"o":32.43,"t":"2025-01-28T05:00:00Z","v":2986412,"vw":32.61008},{"c":32.96,"h":33.215,"l":32.59,"n":27628,"o":32.74,"t":"2025-01-29T05:00:00Z","v":2249140,"vw":32.897265},{"c":32.93,"h":33.32,"l":32.735,"n":24594,"o":33.22,"t":"2025-01-30T05:00:00Z","v":2152041,"vw":32.969735},{"c":33.15,"h":33.65,"l":32.92,"n":25309,"o":32.92,"t":"2025-01-31T05:00:00Z","v":2421479,"vw":33.258683},{"c":32.88,"h":33.33,"l":32.44,"n":23802,"o":32.8,"t":"2025-02-03T05:00:00Z","v":1979650,"vw":32.913877},{"c":33.12,"h":33.6,"l":32.95,"n":20133,"o":33.35,"t":"2025-02-04T05:00:00Z","v":1538943,"vw":33.171727},{"c":33.55,"h":33.605,"l":33.21,"n":21266,"o":33.39,"t":"2025-02-05T05:00:00Z","v":1570563,"vw":33.493453},{"c":33.67,"h":33.87,"l":33.355,"n":21085,"o":33.57,"t":"2025-02-06T05:00:00Z","v":1577934,"vw":33.578649},{"c":33.48,"h":33.8,"l":33.1034,"n":25052,"o":33.6,"t":"2025-02-07T05:00:00Z","v":1486949,"vw":33.426483},{"c":33.5,"h":34.24,"l":33.42,"n":32109,"o":33.55,"t":"2025-02-10T05:00:00Z","v":2526050,"vw":33.74206},{"c":32.81,"h":33.61,"l":32.4,"n":28361,"o":33.38,"t":"2025-02-11T05:00:00Z","v":2181928,"vw":32.782013},{"c":32.8,"h":35.3696,"l":32.72,"n":51685,"o":33.2,"t":"2025-02-12T05:00:00Z","v":4914714,"vw":33.698945},{"c":34.49,"h":34.6,"l":32.84,"n":44732,"o":32.92,"t":"2025-02-13T05:00:00Z","v":3538821,"vw":34.238026},{"c":35,"h":35.29,"l":34.1823,"n":39778,"o":34.37,"t":"2025-02-14T05:00:00Z","v":2854987,"vw":34.981887},{"c":34.2,"h":35.37,"l":34.005,"n":35630,"o":35.08,"t":"2025-02-18T05:00:00Z","v":2492776,"vw":34.424262},{"c":35.07,"h":35.46,"l":34.0701,"n":34927,"o":34.16,"t":"2025-02-19T05:00:00Z","v":2824363,"vw":34.967431},{"c":35.09,"h":35.175,"l":34.5,"n":25780,"o":34.95,"t":"2025-02-20T05:00:00Z","v":1783423,"vw":34.929352},{"c":36.85,"h":37.05,"l":35.88,"n":46113,"o":36.105,"t":"2025-02-21T05:00:00Z","v":3490895,"vw":36.679934},{"c":37.13,"h":37.24,"l":36.06,"n":39781,"o":36.39,"t":"2025-02-24T05:00:00Z","v":3440840,"vw":36.79408},{"c":36.92,"h":37.5705,"l":36.16,"n":31243,"o":37.25,"t":"2025-02-25T05:00:00Z","v":2420064,"vw":36.79695},{"c":37.53,"h":37.6436,"l":36.95,"n":27183,"o":37.05,"t":"2025-02-26T05:00:00Z","v":1999730,"vw":37.446016},{"c":37.65,"h":38.43,"l":37.6,"n":33406,"o":37.61,"t":"2025-02-27T05:00:00Z","v":2522384,"vw":37.976901},{"c":38.69,"h":38.72,"l":37.62,"n":36723,"o":37.96,"t":"2025-02-28T05:00:00Z","v":3720577,"vw":38.394419},{"c":38.55,"h":39.3,"l":38.04,"n":46403,"o":38.8,"t":"2025-03-03T05:00:00Z","v":3792000,"vw":38.695203},{"c":38.29,"h":38.95,"l":38.05,"n":35675,"o":38.51,"t":"2025-03-04T05:00:00Z","v":2822467,"vw":38.413524},{"c":38.65,"h":38.73,"l":38.11,"n":29498,"o":38.14,"t":"2025-03-05T05:00:00Z","v":2513991,"vw":38.550944},{"c":38.21,"h":38.57,"l":37.2579,"n":32400,"o":38.23,"t":"2025-03-06T05:00:00Z","v":2106798,"vw":38.159212},{"c":38.58,"h":39,"l":38.02,"n":29336,"o":38.02,"t":"2025-03-07T05:00:00Z","v":1838367,"vw":38.639147},{"c":39.155,"h":40.02,"l":38.24,"n":44861,"o":38.24,"t":"2025-03-10T04:00:00Z","v":3878694,"vw":39.48749},{"c":36.93,"h":39.005,"l":36.63,"n":41520,"o":38.94,"t":"2025-03-11T04:00:00Z","v":3281808,"vw":37.132451},{"c":37.2,"h":37.32,"l":36.6764,"n":34920,"o":37.04,"t":"2025-03-12T04:00:00Z","v":2752000,"vw":37.06719},{"c":36.8,"h":37.73,"l":36.77,"n":29237,"o":37.25,"t":"2025-03-13T04:00:00Z","v":2418408,"vw":37.024001},{"c":36.65,"h":37.38,"l":36.41,"n":25954,"o":36.78,"t":"2025-03-14T04:00:00Z","v":1994311,"vw":36.744638},{"c":37.02,"h":37.225,"l":36.62,"n":30325,"o":36.91,"t":"2025-03-17T04:00:00Z","v":2119412,"vw":36.963832},{"c":36.36,"h":37.25,"l":36.07,"n":26866,"o":36.97,"t":"2025-03-18T04:00:00Z","v":1934009,"vw":36.422255},{"c":37.06,"h":37.23,"l":36.23,"n":30575,"o":36.25,"t":"2025-03-19T04:00:00Z","v":2430992,"vw":36.920853},{"c":37.18,"h":37.63,"l":36.955,"n":41108,"o":36.99,"t":"2025-03-20T04:00:00Z","v":2996452,"vw":37.292325},{"c":36.96,"h":37.99,"l":36.68,"n":36214,"o":36.92,"t":"2025-03-21T04:00:00Z","v":7319112,"vw":37.092971},{"c":37.72,"h":37.86,"l":37.03,"n":23984,"o":37.41,"t":"2025-03-24T04:00:00Z","v":2130876,"vw":37.528071},{"c":37.71,"h":38.22,"l":37.17,"n":25548,"o":37.73,"t":"2025-03-25T04:00:00Z","v":2520419,"vw":37.592833},{"c":37.01,"h":38.41,"l":36.71,"n":33691,"o":38,"t":"2025-03-26T04:00:00Z","v":2448082,"vw":37.107872},{"c":36.84,"h":38.16,"l":36.82,"n":31422,"o":37.25,"t":"2025-03-27T04:00:00Z","v":2903147,"vw":37.210546},{"c":36.7,"h":36.94,"l":36.25,"n":21070,"o":36.78,"t":"2025-03-28T04:00:00Z","v":1259559,"vw":36.601943},{"c":36.92,"h":37.12,"l":35.572,"n":34233,"o":36.23,"t":"2025-03-31T04:00:00Z","v":3119189,"vw":36.652412},{"c":36.39,"h":37.18,"l":35.67,"n":34795,"o":36.78,"t":"2025-04-01T04:00:00Z","v":2799704,"vw":36.353275},{"c":37.04,"h":37.14,"l":35.82,"n":22985,"o":36.26,"t":"2025-04-02T04:00:00Z","v":1855681,"vw":36.894229},{"c":36.68,"h":37.04,"l":35.96,"n":28492,"o":36.21,"t":"2025-04-03T04:00:00Z","v":2342386,"vw":36.671638},{"c":34.57,"h":36.45,"l":34.48,"n":37516,"o":35.8,"t":"2025-04-04T04:00:00Z","v":2945045,"vw":35.011217},{"c":34.84,"h":35.25,"l":33.2,"n":37005,"o":33.36,"t":"2025-04-07T04:00:00Z","v":2920122,"vw":34.523233},{"c":34.13,"h":35.86,"l":33.66,"n":34236,"o":35.65,"t":"2025-04-08T04:00:00Z","v":2900432,"vw":34.369229},{"c":35.34,"h":35.64,"l":32.38,"n":49514,"o":33.23,"t":"2025-04-09T04:00:00Z","v":4384551,"vw":34.515608},{"c":34.46,"h":34.9,"l":33.17,"n":37431,"o":34.67,"t":"2025-04-10T04:00:00Z","v":2796250,"vw":34.324557},{"c":35.31,"h":35.455,"l":34.165,"n":31102,"o":34.68,"t":"2025-04-11T04:00:00Z","v":2146146,"vw":35.004529},{"c":35.74,"h":36,"l":35.26,"n":29489,"o":35.85,"t":"2025-04-14T04:00:00Z","v":1870735,"vw":35.686399},{"c":36.54,"h":36.61,"l":35.72,"n":28822,"o":35.73,"t":"2025-04-15T04:00:00Z","v":2243329,"vw":36.345544},{"c":36.15,"h":36.67,"l":35.805,"n":32311,"o":36.38,"t":"2025-04-16T04:00:00Z","v":2694837,"vw":36.235515},{"c":36.19,"h":36.48,"l":35.73,"n":27617,"o":36.03,"t":"2025-04-17T04:00:00Z","v":2255390,"vw":36.22732},{"c":35.59,"h":36.56,"l":35.34,"n":31278,"o":36.06,"t":"2025-04-21T04:00:00Z","v":1950258,"vw":35.73462},{"c":36.48,"h":36.5,"l":35.805,"n":26952,"o":35.99,"t":"2025-04-22T04:00:00Z","v":1739363,"vw":36.312322},{"c":36.78,"h":37.67,"l":36.56,"n":30410,"o":36.92,"t":"2025-04-23T04:00:00Z","v":2625030,"vw":37.011867},{"c":37.21,"h":37.48,"l":36.6,"n":24208,"o":36.77,"t":"2025-04-24T04:00:00Z","v":1736311,"vw":37.19838},{"c":37.43,"h":37.5,"l":36.62,"n":22776,"o":37.06,"t":"2025-04-25T04:00:00Z","v":1709970,"vw":37.302741},{"c":38.44,"h":38.5682,"l":37.585,"n":26909,"o":37.69,"t":"2025-04-28T04:00:00Z","v":2173191,"vw":38.262138},{"c":38.55,"h":38.76,"l":37.67,"n":25188,"o":38.34,"t":"2025-04-29T04:00:00Z","v":1786226,"vw":38.517923},{"c":39.15,"h":39.35,"l":38.203,"n":21450,"o":38.52,"t":"2025-04-30T04:00:00Z","v":2150909,"vw":38.939075},{"c":38.89,"h":39.3225,"l":38.277,"n":27762,"o":39.12,"t":"2025-05-01T04:00:00Z","v":2461216,"vw":38.905727},{"c":39.6,"h":39.755,"l":39.015,"n":29965,"o":39.04,"t":"2025-05-02T04:00:00Z","v":1991649,"vw":39.465673},{"c":39.84,"h":40.26,"l":39.11,"n":25386,"o":39.25,"t":"2025-05-05T04:00:00Z","v":1974605,"vw":39.880352},{"c":36.86,"h":39.3849,"l":36.52,"n":56723,"o":39.38,"t":"2025-05-06T04:00:00Z","v":3964625,"vw":37.434049},{"c":36.81,"h":37.45,"l":36.5144,"n":37720,"o":36.86,"t":"2025-05-07T04:00:00Z","v":2733980,"vw":36.847264},{"c":36.5,"h":37.06,"l":34.9,"n":46599,"o":36.36,"t":"2025-05-08T04:00:00Z","v":3491684,"vw":36.247393},{"c":36.17,"h":37.39,"l":36.16,"n":28174,"o":36.58,"t":"2025-05-09T04:00:00Z","v":1874730,"vw":36.459131},{"c":36.98,"h":37.295,"l":36.23,"n":32307,"o":36.23,"t":"2025-05-12T04:00:00Z","v":2648755,"vw":36.966893},{"c":36.95,"h":37.185,"l":36.24,"n":42045,"o":37,"t":"2025-05-13T04:00:00Z","v":3145867,"vw":36.865927},{"c":44.65,"h":45.29,"l":40.47,"n":133062,"o":40.65,"t":"2025-05-14T04:00:00Z","v":12919106,"vw":43.992869},{"c":46.26,"h":48.85,"l":44.21,"n":114795,"o":44.548,"t":"2025-05-15T04:00:00Z","v":10316773,"vw":46.814099},{"c":45.4,"h":46.5,"l":45.03,"n":65622,"o":45.99,"t":"2025-05-16T04:00:00Z","v":5542258,"vw":45.499938},{"c":44.69,"h":46.22,"l":44.49,"n":46325,"o":45.4,"t":"2025-05-19T04:00:00Z","v":3531900,"vw":44.874252},{"c":44.36,"h":44.98,"l":43.87,"n":42135,"o":44.69,"t":"2025-05-20T04:00:00Z","v":3484774,"vw":44.400819},{"c":43.72,"h":44.495,"l":43.63,"n":37218,"o":44.2,"t":"2025-05-21T04:00:00Z","v":2983052,"vw":43.92119},{"c":42.86,"h":43.88,"l":42.75,"n":39758,"o":43.8,"t":"2025-05-22T04:00:00Z","v":2978360,"vw":43.027662},{"c":42.39,"h":43.09,"l":42.16,"n":36091,"o":42.71,"t":"2025-05-23T04:00:00Z","v":2940539,"vw":42.458501},{"c":43.09,"h":43.32,"l":42.56,"n":42613,"o":42.86,"t":"2025-05-27T04:00:00Z","v":3411188,"vw":42.989822},{"c":42.41,"h":43.7499,"l":42.39,"n":36744,"o":43.09,"t":"2025-05-28T04:00:00Z","v":2894802,"vw":42.887043},{"c":42.6,"h":42.83,"l":42.21,"n":34100,"o":42.73,"t":"2025-05-29T04:00:00Z","v":2171304,"vw":42.532903},{"c":43.04,"h":43.1299,"l":42.22,"n":33143,"o":42.7,"t":"2025-05-30T04:00:00Z","v":3889709,"vw":42.882018},{"c":42.88,"h":43.83,"l":42.4,"n":41315,"o":43.54,"t":"2025-06-02T04:00:00Z","v":2911745,"vw":42.84269},{"c":42.67,"h":43.53,"l":42.23,"n":35203,"o":42.7,"t":"2025-06-03T04:00:00Z","v":3695203,"vw":42.623438},{"c":42.22,"h":43.11,"l":42.2,"n":28419,"o":42.67,"t":"2025-06-04T04:00:00Z","v":1787701,"vw":42.524031},{"c":42.37,"h":42.617,"l":42.05,"n":27136,"o":42.14,"t":"2025-06-05T04:00:00Z","v":2139911,"vw":42.369577},{"c":43.03,"h":43.06,"l":42.35,"n":29792,"o":42.62,"t":"2025-06-06T04:00:00Z","v":2337447,"vw":42.821231},{"c":42.92,"h":43.285,"l":42.39,"n":38224,"o":43.125,"t":"2025-06-09T04:00:00Z","v":2419052,"vw":42.945196},{"c":42.52,"h":43.5,"l":42.34,"n":26879,"o":42.92,"t":"2025-06-10T04:00:00Z","v":1783822,"vw":42.733564},{"c":41.43,"h":42.65,"l":41.3101,"n":32552,"o":42.57,"t":"2025-06-11T04:00:00Z","v":3188685,"vw":41.660822},{"c":41.78,"h":42.11,"l":41.51,"n":25377,"o":41.59,"t":"2025-06-12T04:00:00Z","v":2192724,"vw":41.775527},{"c":41.59,"h":41.74,"l":41.03,"n":27403,"o":41.3,"t":"2025-06-13T04:00:00Z","v":2132168,"vw":41.522369},{"c":41.75,"h":42.07,"l":41.52,"n":28927,"o":41.78,"t":"2025-06-16T04:00:00Z","v":1944068,"vw":41.751375},{"c":41.355,"h":42.06,"l":41.145,"n":29154,"o":41.5,"t":"2025-06-17T04:00:00Z","v":2618550,"vw":41.395042},{"c":40.74,"h":41.7,"l":40.68,"n":32275,"o":41.47,"t":"2025-06-18T04:00:00Z","v":2701731,"vw":41.011301},{"c":40.37,"h":41.03,"l":39.85,"n":34387,"o":40.68,"t":"2025-06-20T04:00:00Z","v":6763045,"vw":40.374417},{"c":43.37,"h":49.62,"l":43.03,"n":113721,"o":49.43,"t":"2025-06-23T04:00:00Z","v":9380228,"vw":44.433989},{"c":45.72,"h":46.135,"l":43.95,"n":58784,"o":44.55,"t":"2025-06-24T04:00:00Z","v":6363072,"vw":45.360194},{"c":43.53,"h":45.72,"l":43.41,"n":42479,"o":45.67,"t":"2025-06-25T04:00:00Z","v":4721481,"vw":44.202465},{"c":43.09,"h":43.8741,"l":42.66,"n":35124,"o":43.5,"t":"2025-06-26T04:00:00Z","v":2736880,"vw":43.098425},{"c":43.67,"h":44.03,"l":42.71,"n":28359,"o":43.03,"t":"2025-06-27T04:00:00Z","v":3533120,"vw":43.604003},{"c":44.075,"h":44.48,"l":43.47,"n":31459,"o":43.87,"t":"2025-06-30T04:00:00Z","v":3433194,"vw":43.997291},{"c":43.62,"h":44.41,"l":43.315,"n":41950,"o":44.09,"t":"2025-07-01T04:00:00Z","v":3378719,"vw":43.702601},{"c":44.3,"h":44.43,"l":43.45,"n":33832,"o":43.6,"t":"2025-07-02T04:00:00Z","v":3071208,"vw":44.180776},{"c":46.15,"h":48.74,"l":44.12,"n":68426,"o":44.405,"t":"2025-07-03T04:00:00Z","v":6040447,"vw":46.518959},{"c":44.16,"h":46.384,"l":43.39,"n":55388,"o":46.05,"t":"2025-07-07T04:00:00Z","v":4708951,"vw":44.122439},{"c":43.51,"h":44.35,"l":43.48,"n":36624,"o":43.82,"t":"2025-07-08T04:00:00Z","v":2781000,"vw":43.731305},{"c":44.07,"h":44.07,"l":43.21,"n":33392,"o":43.53,"t":"2025-07-09T04:00:00Z","v":2458197,"vw":43.818584},{"c":45.17,"h":45.305,"l":43.83,"n":26980,"o":44.24,"t":"2025-07-10T04:00:00Z","v":2005910,"vw":44.920383},{"c":44.86,"h":45.41,"l":44.77,"n":25070,"o":45,"t":"2025-07-11T04:00:00Z","v":2063673,"vw":45.008365},{"c":45.58,"h":45.9,"l":44.6208,"n":26731,"o":44.79,"t":"2025-07-14T04:00:00Z","v":1776248,"vw":45.575822},{"c":44.06,"h":45.8458,"l":44.03,"n":28316,"o":45.59,"t":"2025-07-15T04:00:00Z","v":1959805,"vw":44.338803},{"c":44.81,"h":44.85,"l":44.17,"n":24853,"o":44.21,"t":"2025-07-16T04:00:00Z","v":1615335,"vw":44.672292},{"c":44.87,"h":45.52,"l":44.64,"n":26516,"o":44.64,"t":"2025-07-17T04:00:00Z","v":2249301,"vw":45.006381},{"c":44.47,"h":45.135,"l":44.07,"n":25921,"o":45.135,"t":"2025-07-18T04:00:00Z","v":1772592,"vw":44.458869},{"c":44.26,"h":44.91,"l":44.165,"n":26046,"o":44.5,"t":"2025-07-21T04:00:00Z","v":1796792,"vw":44.465453},{"c":44.47,"h":44.84,"l":43.86,"n":32655,"o":44.29,"t":"2025-07-22T04:00:00Z","v":2286071,"vw":44.47554},{"c":45.4,"h":45.5,"l":44.235,"n":32723,"o":44.47,"t":"2025-07-23T04:00:00Z","v":2353566,"vw":45.173221},{"c":44.79,"h":45.75,"l":44.7132,"n":32685,"o":45.29,"t":"2025-07-24T04:00:00Z","v":2191634,"vw":44.944086},{"c":45.6,"h":45.72,"l":44.83,"n":47876,"o":45.21,"t":"2025-07-25T04:00:00Z","v":3573033,"vw":45.445062},{"c":44.39,"h":46.43,"l":44.14,"n":75114,"o":45.75,"t":"2025-07-28T04:00:00Z","v":6615575,"vw":44.662237},{"c":36.94,"h":38.5,"l":36.8125,"n":155955,"o":38.26,"t":"2025-07-29T04:00:00Z","v":15744267,"vw":37.338631},{"c":36.855,"h":37.98,"l":36.85,"n":56667,"o":37.135,"t":"2025-07-30T04:00:00Z","v":5148106,"vw":37.220048},{"c":36.22,"h":37.67,"l":36.12,"n":52301,"o":36.69,"t":"2025-07-31T04:00:00Z","v":4879466,"vw":36.689986},{"c":37.26,"h":38.09,"l":35.8801,"n":66332,"o":36.22,"t":"2025-08-01T04:00:00Z","v":5806770,"vw":37.258052},{"c":36.81,"h":37.58,"l":36.45,"n":48385,"o":37.405,"t":"2025-08-04T04:00:00Z","v":4383181,"vw":36.791142},{"c":37.46,"h":37.58,"l":36.37,"n":40151,"o":36.47,"t":"2025-08-05T04:00:00Z","v":3806842,"vw":37.232403},{"c":37.71,"h":37.74,"l":36.8,"n":32901,"o":37.24,"t":"2025-08-06T04:00:00Z","v":2718760,"vw":37.445629},{"c":37.39,"h":37.81,"l":37.1596,"n":32594,"o":37.76,"t":"2025-08-07T04:00:00Z","v":2654931,"vw":37.425003},{"c":37.72,"h":37.91,"l":37.1,"n":23698,"o":37.14,"t":"2025-08-08T04:00:00Z","v":1906499,"vw":37.649561},{"c":37.41,"h":38.12,"l":37.265,"n":30872,"o":37.6,"t":"2025-08-11T04:00:00Z","v":2117167,"vw":37.520101},{"c":37.95,"h":37.98,"l":37.01,"n":37091,"o":37.52,"t":"2025-08-12T04:00:00Z","v":4284673,"vw":37.71289},{"c":38.49,"h":38.78,"l":37.83,"n":31394,"o":38.04,"t":"2025-08-13T04:00:00Z","v":2539028,"vw":38.494713},{"c":38.47,"h":38.745,"l":38,"n":43832,"o":38.06,"t":"2025-08-14T04:00:00Z","v":2181241,"vw":38.425812},{"c":38.31,"h":38.78,"l":37.965,"n":27313,"o":38.59,"t":"2025-08-15T04:00:00Z","v":2370594,"vw":38.248512},{"c":37.76,"h":38.645,"l":37.67,"n":29880,"o":38.02,"t":"2025-08-18T04:00:00Z","v":2228986,"vw":37.932134},{"c":37.52,"h":38.2,"l":37.51,"n":26506,"o":37.79,"t":"2025-08-19T04:00:00Z","v":1899007,"vw":37.712442},{"c":37.86,"h":38.0495,"l":37.4,"n":26274,"o":37.51,"t":"2025-08-20T04:00:00Z","v":1610224,"vw":37.857259},{"c":38.71,"h":38.77,"l":37.635,"n":33508,"o":37.82,"t":"2025-08-21T04:00:00Z","v":2428828,"vw":38.556177},{"c":38.63,"h":38.85,"l":38.3092,"n":24537,"o":38.74,"t":"2025-08-22T04:00:00Z","v":1509940,"vw":38.58239},{"c":37.9,"h":38.6,"l":37.71,"n":23696,"o":38.55,"t":"2025-08-25T04:00:00Z","v":1548876,"vw":38.035548},{"c":38.34,"h":38.42,"l":38,"n":24303,"o":38.09,"t":"2025-08-26T04:00:00Z","v":2525761,"vw":38.246983},{"c":38.51,"h":38.95,"l":38.2014,"n":23342,"o":38.29,"t":"2025-08-27T04:00:00Z","v":2505355,"vw":38.569588},{"c":37.9,"h":38.565,"l":37.63,"n":27372,"o":38.42,"t":"2025-08-28T04:00:00Z","v":2245164,"vw":37.933398},{"c":37.42,"h":38,"l":37.25,"n":30757,"o":37.78,"t":"2025-08-29T04:00:00Z","v":2586538,"vw":37.452263},{"c":37.18,"h":37.87,"l":36.231,"n":53864,"o":37.25,"t":"2025-09-02T04:00:00Z","v":4089846,"vw":36.967599},{"c":36.96,"h":37.6,"l":36.67,"n":35018,"o":37.1,"t":"2025-09-03T04:00:00Z","v":2799775,"vw":37.020181},{"c":37.38,"h":37.67,"l":36.775,"n":33094,"o":37.06,"t":"2025-09-04T04:00:00Z","v":2272585,"vw":37.208204},{"c":37.9,"h":37.93,"l":37.215,"n":34295,"o":37.51,"t":"2025-09-05T04:00:00Z","v":1955807,"vw":37.610578},{"c":37.69,"h":37.755,"l":37.16,"n":30415,"o":37.75,"t":"2025-09-08T04:00:00Z","v":1884450,"vw":37.63445},{"c":38.28,"h":38.38,"l":36.785,"n":26075,"o":37.71,"t":"2025-09-09T04:00:00Z","v":1807310,"vw":38.048058},{"c":37.7,"h":38.5,"l":37.57,"n":33907,"o":38.28,"t":"2025-09-10T04:00:00Z","v":2550782,"vw":37.891334},{"c":39.07,"h":39.09,"l":37.57,"n":30369,"o":37.78,"t":"2025-09-11T04:00:00Z","v":2620019,"vw":38.729348},{"c":39.15,"h":39.27,"l":38.59,"n":31819,"o":38.73,"t":"2025-09-12T04:00:00Z","v":2475746,"vw":39.054371},{"c":39.01,"h":39.17,"l":38.365,"n":28751,"o":39.12,"t":"2025-09-15T04:00:00Z","v":2333921,"vw":38.943205},{"c":39.14,"h":39.57,"l":38.61,"n":25079,"o":39.09,"t":"2025-09-16T04:00:00Z","v":1718511,"vw":39.030317},{"c":40.44,"h":40.78,"l":39.32,"n":35436,"o":39.66,"t":"2025-09-17T04:00:00Z","v":2664210,"vw":40.334468},{"c":40.45,"h":40.59,"l":39.9043,"n":33496,"o":40.54,"t":"2025-09-18T04:00:00Z","v":2750619,"vw":40.395798},{"c":40.1,"h":40.5487,"l":39.87,"n":27759,"o":40.24,"t":"2025-09-19T04:00:00Z","v":7751559,"vw":40.111895},{"c":39.58,"h":40.66,"l":39.55,"n":28357,"o":40,"t":"2025-09-22T04:00:00Z","v":2062452,"vw":39.887768},{"c":39.81,"h":39.9604,"l":39.47,"n":20508,"o":39.59,"t":"2025-09-23T04:00:00Z","v":1460301,"vw":39.747509},{"c":38.91,"h":39.99,"l":38.56,"n":30049,"o":39.7,"t":"2025-09-24T04:00:00Z","v":2014263,"vw":38.991233},{"c":38.69,"h":38.91,"l":38.35,"n":27132,"o":38.83,"t":"2025-09-25T04:00:00Z","v":1770572,"vw":38.655019},{"c":39.04,"h":39.24,"l":38.57,"n":24095,"o":38.73,"t":"2025-09-26T04:00:00Z","v":1638603,"vw":39.009302},{"c":40.57,"h":40.6,"l":39,"n":37212,"o":39.17,"t":"2025-09-29T04:00:00Z","v":2533580,"vw":40.236285},{"c":41.3,"h":41.6,"l":40.35,"n":28089,"o":40.47,"t":"2025-09-30T04:00:00Z","v":2171413,"vw":41.196691},{"c":41.2,"h":41.78,"l":40.86,"n":36738,"o":41.3,"t":"2025-10-01T04:00:00Z","v":2528836,"vw":41.179772},{"c":41.35,"h":41.4,"l":40.4401,"n":31394,"o":41.23,"t":"2025-10-02T04:00:00Z","v":1876512,"vw":41.063793},{"c":40.09,"h":41.45,"l":40.05,"n":29622,"o":41.44,"t":"2025-10-03T04:00:00Z","v":2211802,"vw":40.438421},{"c":40.01,"h":40.43,"l":39.68,"n":33135,"o":40.29,"t":"2025-10-06T04:00:00Z","v":1905651,"vw":40.026072},{"c":39.63,"h":40.2,"l":38.98,"n":33162,"o":40.15,"t":"2025-10-07T04:00:00Z","v":2064144,"vw":39.424592},{"c":38.64,"h":39.48,"l":38.59,"n":36997,"o":39.42,"t":"2025-10-08T04:00:00Z","v":3129379,"vw":38.918433},{"c":38.57,"h":39.09,"l":38.27,"n":26559,"o":38.91,"t":"2025-10-09T04:00:00Z","v":1680561,"vw":38.59635},{"c":38.15,"h":38.7078,"l":37.71,"n":42383,"o":38.67,"t":"2025-10-10T04:00:00Z","v":2933242,"vw":38.071091},{"c":38.44,"h":38.79,"l":37.52,"n":34963,"o":38.36,"t":"2025-10-13T04:00:00Z","v":2227094,"vw":38.404535},{"c":39.51,"h":39.895,"l":38.18,"n":38816,"o":38.46,"t":"2025-10-14T04:00:00Z","v":3135220,"vw":39.359233},{"c":40.03,"h":40.54,"l":39.46,"n":31635,"o":39.53,"t":"2025-10-15T04:00:00Z","v":1887599,"vw":40.035231},{"c":39.21,"h":40.05,"l":39.06,"n":31739,"o":39.99,"t":"2025-10-16T04:00:00Z","v":1907487,"vw":39.363816},{"c":39.25,"h":39.595,"l":38.615,"n":30076,"o":39.33,"t":"2025-10-17T04:00:00Z","v":2188516,"vw":39.050919},{"c":34.54,"h":36.17,"l":33.755,"n":89896,"o":35.55,"t":"2025-10-20T04:00:00Z","v":9439327,"vw":34.384442},{"c":36.13,"h":36.13,"l":34.63,"n":66549,"o":35.05,"t":"2025-10-21T04:00:00Z","v":5647095,"vw":35.652},{"c":36.08,"h":36.45,"l":35.44,"n":44498,"o":36.02,"t":"2025-10-22T04:00:00Z","v":3102619,"vw":36.061758},{"c":38.05,"h":38.33,"l":36.08,"n":53066,"o":36.27,"t":"2025-10-23T04:00:00Z","v":3861093,"vw":37.68417},{"c":38.72,"h":39.145,"l":37.82,"n":36711,"o":38,"t":"2025-10-24T04:00:00Z","v":2429262,"vw":38.699396},{"c":39.99,"h":40.02,"l":38.91,"n":37854,"o":39.04,"t":"2025-10-27T04:00:00Z","v":2268154,"vw":39.809257},{"c":40.075,"h":40.625,"l":39.45,"n":32929,"o":40.01,"t":"2025-10-28T04:00:00Z","v":2012002,"vw":40.035241},{"c":39.43,"h":40.245,"l":39.38,"n":33568,"o":40.01,"t":"2025-10-29T04:00:00Z","v":1892481,"vw":39.689848},{"c":38.94,"h":39.755,"l":38.92,"n":30583,"o":39.48,"t":"2025-10-30T04:00:00Z","v":2209899,"vw":39.095267},{"c":38.67,"h":38.96,"l":38.25,"n":32136,"o":38.62,"t":"2025-10-31T04:00:00Z","v":2112391,"vw":38.598341},{"c":38.06,"h":38.41,"l":36,"n":63782,"o":37.55,"t":"2025-11-03T05:00:00Z","v":4529011,"vw":37.576708},{"c":37.9,"h":38.9,"l":37.5819,"n":48624,"o":37.81,"t":"2025-11-04T05:00:00Z","v":3474902,"vw":38.144034},{"c":40.37,"h":41.545,"l":38.19,"n":68814,"o":40,"t":"2025-11-05T05:00:00Z","v":4959797,"vw":40.126652},{"c":40.8,"h":41.2125,"l":40.05,"n":43443,"o":40.05,"t":"2025-11-06T05:00:00Z","v":2936557,"vw":40.704548},{"c":40.81,"h":40.83,"l":39.93,"n":35852,"o":40.63,"t":"2025-11-07T05:00:00Z","v":2321902,"vw":40.50928},{"c":41.41,"h":41.54,"l":39.83,"n":33030,"o":41.03,"t":"2025-11-10T05:00:00Z","v":2627033,"vw":41.100433},{"c":42.975,"h":43.22,"l":41.445,"n":39947,"o":41.445,"t":"2025-11-11T05:00:00Z","v":2860572,"vw":42.688811},{"c":43.59,"h":43.68,"l":42.615,"n":33348,"o":42.98,"t":"2025-11-12T05:00:00Z","v":2440423,"vw":43.286093},{"c":42.35,"h":43.72,"l":42.18,"n":45347,"o":43.09,"t":"2025-11-13T05:00:00Z","v":3087254,"vw":42.715928},{"c":41.65,"h":42.59,"l":41.23,"n":40990,"o":41.93,"t":"2025-11-14T05:00:00Z","v":2571943,"vw":41.930194},{"c":42.42,"h":43.16,"l":41.58,"n":35649,"o":41.58,"t":"2025-11-17T05:00:00Z","v":2336473,"vw":42.552958},{"c":42.65,"h":42.735,"l":41.76,"n":34743,"o":41.76,"t":"2025-11-18T05:00:00Z","v":2036289,"vw":42.492168},{"c":42.14,"h":42.99,"l":41.65,"n":36887,"o":42.95,"t":"2025-11-19T05:00:00Z","v":2195362,"vw":42.205561},{"c":41.78,"h":42.5,"l":41.69,"n":34080,"o":42.32,"t":"2025-11-20T05:00:00Z","v":2318621,"vw":41.911786},{"c":42.51,"h":42.86,"l":41.82,"n":33433,"o":42.08,"t":"2025-11-21T05:00:00Z","v":2811344,"vw":42.471523},{"c":42.25,"h":42.9999,"l":42.15,"n":40589,"o":42.31,"t":"2025-11-24T05:00:00Z","v":4519047,"vw":42.337984},{"c":43.13,"h":43.59,"l":42.251,"n":37955,"o":42.5,"t":"2025-11-25T05:00:00Z","v":2885593,"vw":43.113042},{"c":44.21,"h":44.435,"l":42.96,"n":27236,"o":43.03,"t":"2025-11-26T05:00:00Z","v":2086428,"vw":44.025015},{"c":44.17,"h":44.91,"l":44.09,"n":20674,"o":44.91,"t":"2025-11-28T05:00:00Z","v":1528537,"vw":44.452001},{"c":43.43,"h":44.11,"l":43.33,"n":31827,"o":43.845,"t":"2025-12-01T05:00:00Z","v":2477601,"vw":43.589279},{"c":43.44,"h":43.975,"l":43,"n":33699,"o":43.77,"t":"2025-12-02T05:00:00Z","v":2244956,"vw":43.536165},{"c":44.01,"h":44.48,"l":43.47,"n":30430,"o":43.57,"t":"2025-12-03T05:00:00Z","v":2729381,"vw":44.112235},{"c":44.37,"h":44.79,"l":43.95,"n":28504,"o":43.97,"t":"2025-12-04T05:00:00Z","v":2055158,"vw":44.364781},{"c":44.36,"h":44.59,"l":43.85,"n":29763,"o":44.2,"t":"2025-12-05T05:00:00Z","v":2193734,"vw":44.35213},{"c":42.17,"h":44.59,"l":41.88,"n":42504,"o":44.5,"t":"2025-12-08T05:00:00Z","v":3667225,"vw":42.749224},{"c":41.87,"h":42.73,"l":41.52,"n":41920,"o":42.17,"t":"2025-12-09T05:00:00Z","v":2890361,"vw":41.932748},{"c":41.07,"h":42.36,"l":41.03,"n":35202,"o":42.05,"t":"2025-12-10T05:00:00Z","v":3239688,"vw":41.438372},{"c":41.39,"h":41.79,"l":40.81,"n":36347,"o":41.28,"t":"2025-12-11T05:00:00Z","v":2794345,"vw":41.369407},{"c":40.88,"h":41.79,"l":40.66,"n":32200,"o":41.66,"t":"2025-12-12T05:00:00Z","v":2569223,"vw":40.966052},{"c":41.38,"h":42.09,"l":41.19,"n":40711,"o":41.41,"t":"2025-12-15T05:00:00Z","v":3070235,"vw":41.437585},{"c":41.6,"h":41.77,"l":40.83,"n":29700,"o":41.13,"t":"2025-12-16T05:00:00Z","v":2213013,"vw":41.448842},{"c":42,"h":42.035,"l":41.555,"n":32989,"o":41.66,"t":"2025-12-17T05:00:00Z","v":2117143,"vw":41.906782},{"c":42.57,"h":43.11,"l":41.94,"n":32128,"o":41.96,"t":"2025-12-18T05:00:00Z","v":2220388,"vw":42.661381},{"c":44.3,"h":44.55,"l":42.67,"n":32722,"o":42.76,"t":"2025-12-19T05:00:00Z","v":5242441,"vw":44.047386},{"c":46.19,"h":46.245,"l":44.1,"n":40038,"o":44.25,"t":"2025-12-22T05:00:00Z","v":3017805,"vw":45.853384},{"c":46.61,"h":47.24,"l":45.955,"n":34589,"o":46.76,"t":"2025-12-23T05:00:00Z","v":3055567,"vw":46.512382},{"c":46.51,"h":46.9999,"l":46.32,"n":16854,"o":46.8,"t":"2025-12-24T05:00:00Z","v":1079632,"vw":46.638282},{"c":46.24,"h":46.94,"l":45.96,"n":21811,"o":46.56,"t":"2025-12-26T05:00:00Z","v":1537799,"vw":46.309527},{"c":45.37,"h":46.29,"l":45.3,"n":21941,"o":45.95,"t":"2025-12-29T05:00:00Z","v":1825287,"vw":45.597044},{"c":44.04,"h":45.41,"l":44.015,"n":27134,"o":45.19,"t":"2025-12-30T05:00:00Z","v":1814234,"vw":44.321013},{"c":43.83,"h":44.22,"l":43.5007,"n":23524,"o":43.94,"t":"2025-12-31T05:00:00Z","v":1757099,"vw":43.85037},{"c":43.58,"h":43.725,"l":43,"n":28370,"o":43.52,"t":"2026-01-02T05:00:00Z","v":2489480,"vw":43.46918},{"c":42.4,"h":43.46,"l":41.93,"n":39004,"o":42.91,"t":"2026-01-05T05:00:00Z","v":2916771,"vw":42.461389},{"c":43.68,"h":43.93,"l":42.17,"n":31845,"o":42.17,"t":"2026-01-06T05:00:00Z","v":2381784,"vw":43.395519},{"c":46.19,"h":46.31,"l":44.035,"n":35682,"o":44.25,"t":"2026-01-07T05:00:00Z","v":2543909,"vw":45.792319},{"c":44.15,"h":45.84,"l":43.28,"n":34934,"o":45.37,"t":"2026-01-08T05:00:00Z","v":2728794,"vw":44.251449},{"c":44.04,"h":45.42,"l":43.875,"n":35783,"o":44.28,"t":"2026-01-09T05:00:00Z","v":2830916,"vw":44.561223},{"c":44.06,"h":45.06,"l":42.05,"n":46536,"o":42.59,"t":"2026-01-12T05:00:00Z","v":4143134,"vw":43.946712},{"c":44.08,"h":45.05,"l":43.735,"n":30638,"o":44.06,"t":"2026-01-13T05:00:00Z","v":2082466,"vw":44.299829},{"c":45.23,"h":45.335,"l":44.02,"n":25768,"o":44.28,"t":"2026-01-14T05:00:00Z","v":1722698,"vw":44.962713},{"c":45.44,"h":45.77,"l":45.14,"n":27842,"o":45.52,"t":"2026-01-15T05:00:00Z","v":2268764,"vw":45.486061},{"c":43.96,"h":45.52,"l":43.5364,"n":33145,"o":45.44,"t":"2026-01-16T05:00:00Z","v":2898708,"vw":44.164696},{"c":43.78,"h":44.28,"l":43,"n":25969,"o":43.14,"t":"2026-01-20T05:00:00Z","v":1662807,"vw":43.7946},{"c":44.81,"h":45.4082,"l":43.705,"n":27108,"o":43.72,"t":"2026-01-21T05:00:00Z","v":2007910,"vw":44.711171},{"c":44.5,"h":45.04,"l":44.1,"n":29123,"o":45,"t":"2026-01-22T05:00:00Z","v":2202271,"vw":44.527773},{"c":44.27,"h":45.365,"l":44.12,"n":24711,"o":44.64,"t":"2026-01-23T05:00:00Z","v":2117508,"vw":44.430398},{"c":43.61,"h":44.975,"l":43.53,"n":27931,"o":44.47,"t":"2026-01-26T05:00:00Z","v":2263635,"vw":43.96614},{"c":43.74,"h":44.85,"l":43.23,"n":29678,"o":43.8,"t":"2026-01-27T05:00:00Z","v":1925104,"vw":43.629181},{"c":42.66,"h":43.61,"l":42.32,"n":35741,"o":43.52,"t":"2026-01-28T05:00:00Z","v":2330455,"vw":42.693371},{"c":42.28,"h":43.29,"l":41.9,"n":40169,"o":42.63,"t":"2026-01-29T05:00:00Z","v":3116307,"vw":42.348497},{"c":41.36,"h":42.5,"l":40.76,"n":42517,"o":42.18,"t":"2026-01-30T05:00:00Z","v":3436238,"vw":41.297135},{"c":42.81,"h":42.83,"l":40.54,"n":48700,"o":42.01,"t":"2026-02-02T05:00:00Z","v":4146633,"vw":42.256933},{"c":42.59,"h":43.54,"l":42.28,"n":32620,"o":42.51,"t":"2026-02-03T05:00:00Z","v":2393866,"vw":42.72384},{"c":42.65,"h":43.41,"l":42.22,"n":33541,"o":42.79,"t":"2026-02-04T05:00:00Z","v":2608857,"vw":42.679384},{"c":42.37,"h":43.7,"l":42.17,"n":36508,"o":42.7,"t":"2026-02-05T05:00:00Z","v":2381532,"vw":42.792935},{"c":43.9,"h":44.2,"l":42.75,"n":38269,"o":42.86,"t":"2026-02-06T05:00:00Z","v":3364665,"vw":43.834765},{"c":43.95,"h":44.15,"l":43.45,"n":31069,"o":43.94,"t":"2026-02-09T05:00:00Z","v":2184561,"vw":43.865571},{"c":42.98,"h":44.28,"l":42.93,"n":35610,"o":43.97,"t":"2026-02-10T05:00:00Z","v":3252470,"vw":43.202986},{"c":42.94,"h":43.825,"l":40.92,"n":52790,"o":43.46,"t":"2026-02-11T05:00:00Z","v":3954289,"vw":42.510947},{"c":42.7,"h":43.515,"l":42.35,"n":33180,"o":42.83,"t":"2026-02-12T05:00:00Z","v":2556519,"vw":42.872618},{"c":43.92,"h":44.05,"l":42.725,"n":29186,"o":42.89,"t":"2026-02-13T05:00:00Z","v":2055214,"vw":43.815459},{"c":44.08,"h":44.67,"l":43.5,"n":35285,"o":43.96,"t":"2026-02-17T05:00:00Z","v":2977786,"vw":44.085352},{"c":44.47,"h":44.64,"l":43.2,"n":39175,"o":44,"t":"2026-02-18T05:00:00Z","v":3268049,"vw":44.224656},{"c":44.16,"h":44.65,"l":43.75,"n":31166,"o":44.15,"t":"2026-02-19T05:00:00Z","v":2766159,"vw":44.207165},{"c":43.63,"h":44.29,"l":43.445,"n":28195,"o":44.03,"t":"2026-02-20T05:00:00Z","v":1959230,"vw":43.729263},{"c":44.01,"h":44.49,"l":43.445,"n":32142,"o":43.5,"t":"2026-02-23T05:00:00Z","v":2362747,"vw":43.949937},{"c":45.14,"h":45.275,"l":43.53,"n":30687,"o":43.91,"t":"2026-02-24T05:00:00Z","v":2878158,"vw":44.670551},{"c":44.75,"h":45.87,"l":44.74,"n":31539,"o":45.6,"t":"2026-02-25T05:00:00Z","v":2255814,"vw":45.060056},{"c":44.28,"h":45.01,"l":44.12,"n":35293,"o":44.91,"t":"2026-02-26T05:00:00Z","v":2714248,"vw":44.457441},{"c":44.06,"h":44.88,"l":43.51,"n":35330,"o":43.96,"t":"2026-02-27T05:00:00Z","v":4840410,"vw":44.180261},{"c":41.03,"h":43.25,"l":39.71,"n":91718,"o":42,"t":"2026-03-02T05:00:00Z","v":7826257,"vw":41.032954},{"c":40.74,"h":41.2,"l":40.2,"n":46564,"o":40.55,"t":"2026-03-03T05:00:00Z","v":3472314,"vw":40.733378},{"c":41.69,"h":41.83,"l":40.69,"n":38979,"o":41.06,"t":"2026-03-04T05:00:00Z","v":4254388,"vw":41.522925},{"c":41.28,"h":41.35,"l":40.4801,"n":39639,"o":41.25,"t":"2026-03-05T05:00:00Z","v":3438947,"vw":41.011192},{"c":41.545,"h":41.62,"l":40.24,"n":38299,"o":40.54,"t":"2026-03-06T05:00:00Z","v":2713407,"vw":41.196454},{"c":42.37,"h":42.4651,"l":40.68,"n":51252,"o":41.01,"t":"2026-03-09T04:00:00Z","v":3167349,"vw":41.801297},{"c":41.29,"h":42.665,"l":41.16,"n":38836,"o":42.5,"t":"2026-03-10T04:00:00Z","v":4073540,"vw":41.481941},{"c":41.75,"h":41.83,"l":41.07,"n":29040,"o":41.17,"t":"2026-03-11T04:00:00Z","v":2280738,"vw":41.559449},{"c":41.17,"h":41.57,"l":40.515,"n":34155,"o":41.57,"t":"2026-03-12T04:00:00Z","v":2785358,"vw":41.123907},{"c":41.24,"h":41.745,"l":40.55,"n":33337,"o":41.665,"t":"2026-03-13T04:00:00Z","v":2235851,"vw":41.122994},{"c":41.07,"h":41.635,"l":40.97,"n":37077,"o":41.6,"t":"2026-03-16T04:00:00Z","v":2259105,"vw":41.17652},{"c":41.83,"h":42.13,"l":41.24,"n":29927,"o":41.36,"t":"2026-03-17T04:00:00Z","v":2379567,"vw":41.818538},{"c":41.26,"h":41.88,"l":41.02,"n":33140,"o":41.52,"t":"2026-03-18T04:00:00Z","v":2220926,"vw":41.345197},{"c":41.26,"h":41.62,"l":40.9,"n":32275,"o":40.94,"t":"2026-03-19T04:00:00Z","v":2095451,"vw":41.194278},{"c":41.27,"h":41.72,"l":40.9,"n":34450,"o":41.1,"t":"2026-03-20T04:00:00Z","v":6698591,"vw":41.270976},{"c":41.41,"h":42.2,"l":41.39,"n":29381,"o":41.8,"t":"2026-03-23T04:00:00Z","v":2614293,"vw":41.571481},{"c":41.57,"h":41.8599,"l":40.8375,"n":34047,"o":41.16,"t":"2026-03-24T04:00:00Z","v":2540125,"vw":41.486467},{"c":42.785,"h":43.48,"l":41.8681,"n":32214,"o":42,"t":"2026-03-25T04:00:00Z","v":1832372,"vw":42.840584},{"c":42.36,"h":43.205,"l":42.33,"n":30064,"o":42.61,"t":"2026-03-26T04:00:00Z","v":1703432,"vw":42.66704},{"c":41.53,"h":42.7,"l":41.49,"n":28205,"o":42.36,"t":"2026-03-27T04:00:00Z","v":1762733,"vw":41.75338},{"c":41.95,"h":42.245,"l":41.57,"n":27242,"o":41.82,"t":"2026-03-30T04:00:00Z","v":2104021,"vw":41.940867},{"c":42.89,"h":43.165,"l":42.42,"n":31141,"o":42.61,"t":"2026-03-31T04:00:00Z","v":1927073,"vw":42.880229},{"c":44.04,"h":44.1852,"l":42.5001,"n":34715,"o":43.04,"t":"2026-04-01T04:00:00Z","v":1872244,"vw":43.908639},{"c":43.88,"h":43.91,"l":43.32,"n":26759,"o":43.74,"t":"2026-04-02T04:00:00Z","v":1664868,"vw":43.727935},{"c":43.98,"h":44.16,"l":43.545,"n":27374,"o":43.65,"t":"2026-04-06T04:00:00Z","v":1723400,"vw":43.942003},{"c":43.99,"h":44.45,"l":43.75,"n":35745,"o":43.95,"t":"2026-04-07T04:00:00Z","v":2386842,"vw":44.073345},{"c":44.2,"h":44.7199,"l":43.92,"n":35809,"o":44.6,"t":"2026-04-08T04:00:00Z","v":2629441,"vw":44.274617},{"c":45.41,"h":45.5575,"l":43.82,"n":32697,"o":44,"t":"2026-04-09T04:00:00Z","v":1813196,"vw":45.096861},{"c":44.27,"h":45.45,"l":43.905,"n":40016,"o":45.45,"t":"2026-04-10T04:00:00Z","v":2945577,"vw":44.299399},{"c":44.96,"h":45,"l":43.75,"n":34195,"o":44.09,"t":"2026-04-13T04:00:00Z","v":2224973,"vw":44.615679},{"c":45.86,"h":46.028,"l":45.01,"n":36163,"o":45.15,"t":"2026-04-14T04:00:00Z","v":2533564,"vw":45.814925},{"c":44.28,"h":46.1,"l":44,"n":30668,"o":45.95,"t":"2026-04-15T04:00:00Z","v":2188117,"vw":44.403771},{"c":44.38,"h":44.69,"l":43.97,"n":27134,"o":44.13,"t":"2026-04-16T04:00:00Z","v":2069990,"vw":44.285664},{"c":44.89,"h":45.4319,"l":44.62,"n":32699,"o":45,"t":"2026-04-17T04:00:00Z","v":2496305,"vw":44.929397},{"c":43.61,"h":45.25,"l":43.53,"n":31964,"o":44.99,"t":"2026-04-20T04:00:00Z","v":2045698,"vw":44.038184},{"c":45.89,"h":46,"l":44.125,"n":49294,"o":44.18,"t":"2026-04-21T04:00:00Z","v":3498270,"vw":45.471038},{"c":46.85,"h":47.47,"l":45.72,"n":46366,"o":46.33,"t":"2026-04-22T04:00:00Z","v":3533784,"vw":46.801993},{"c":46.05,"h":47.27,"l":45.68,"n":40784,"o":46.7,"t":"2026-04-23T04:00:00Z","v":2418239,"vw":46.252311},{"c":44.94,"h":46.65,"l":44.54,"n":34924,"o":46.29,"t":"2026-04-24T04:00:00Z","v":2343150,"vw":45.049983},{"c":44.65,"h":45.82,"l":44.61,"n":30188,"o":44.89,"t":"2026-04-27T04:00:00Z","v":2103992,"vw":44.965895},{"c":44.93,"h":45.54,"l":44.72,"n":30824,"o":44.72,"t":"2026-04-28T04:00:00Z","v":1985064,"vw":45.045306},{"c":44.69,"h":45.185,"l":44.1,"n":30633,"o":44.58,"t":"2026-04-29T04:00:00Z","v":1857575,"vw":44.758949},{"c":44.46,"h":45.415,"l":44.23,"n":32793,"o":45.06,"t":"2026-04-30T04:00:00Z","v":2153387,"vw":44.636733},{"c":43.68,"h":44.3,"l":43.5,"n":51263,"o":44,"t":"2026-05-01T04:00:00Z","v":3955468,"vw":43.902863},{"c":44.17,"h":44.32,"l":43.5,"n":48879,"o":43.51,"t":"2026-05-04T04:00:00Z","v":3140625,"vw":44.047795},{"c":44.42,"h":45.21,"l":44.13,"n":48071,"o":44.45,"t":"2026-05-05T04:00:00Z","v":3563692,"vw":44.571403},{"c":48.7,"h":48.92,"l":45.21,"n":84697,"o":47.68,"t":"2026-05-06T04:00:00Z","v":6340466,"vw":47.67403},{"c":46.21,"h":48.7,"l":45.65,"n":45484,"o":48.45,"t":"2026-05-07T04:00:00Z","v":3519618,"vw":46.366347},{"c":48.16,"h":48.17,"l":46.46,"n":35898,"o":46.59,"t":"2026-05-08T04:00:00Z","v":2179310,"vw":47.685599},{"c":49.71,"h":50.475,"l":48.2,"n":53017,"o":48.258,"t":"2026-05-11T04:00:00Z","v":3831487,"vw":49.647736},{"c":49.46,"h":50,"l":48.82,"n":42989,"o":50,"t":"2026-05-12T04:00:00Z","v":2766937,"vw":49.463263},{"c":51.29,"h":51.48,"l":49.615,"n":46018,"o":49.82,"t":"2026-05-13T04:00:00Z","v":3241341,"vw":50.796866},{"c":51.1,"h":51.63,"l":50.275,"n":30101,"o":51.49,"t":"2026-05-14T04:00:00Z","v":2420930,"vw":51.059501},{"c":50.13,"h":51.305,"l":49.59,"n":33608,"o":51.09,"t":"2026-05-15T04:00:00Z","v":2070585,"vw":50.134259},{"c":49.84,"h":50.53,"l":49.44,"n":36237,"o":50.32,"t":"2026-05-18T04:00:00Z","v":2596926,"vw":49.921155},{"c":48.67,"h":49.7,"l":48.21,"n":34444,"o":49.47,"t":"2026-05-19T04:00:00Z","v":2844226,"vw":49.013678},{"c":49.9,"h":50.2,"l":48.88,"n":31680,"o":49,"t":"2026-05-20T04:00:00Z","v":2414917,"vw":49.748241},{"c":49.65,"h":50,"l":49.01,"n":26256,"o":49.43,"t":"2026-05-21T04:00:00Z","v":1488215,"vw":49.60914},{"c":50.15,"h":50.33,"l":49.51,"n":26264,"o":49.75,"t":"2026-05-22T04:00:00Z","v":1544118,"vw":49.967703},{"c":49.98,"h":50.71,"l":49.51,"n":32488,"o":50.55,"t":"2026-05-26T04:00:00Z","v":2104586,"vw":50.00783},{"c":50.03,"h":50.89,"l":49.86,"n":36332,"o":50.37,"t":"2026-05-27T04:00:00Z","v":2435068,"vw":50.329382},{"c":51.45,"h":52.96,"l":50,"n":46496,"o":50.04,"t":"2026-05-28T04:00:00Z","v":3572509,"vw":51.855159},{"c":50.48,"h":51.72,"l":50.42,"n":28111,"o":51.41,"t":"2026-05-29T04:00:00Z","v":2951791,"vw":50.717733},{"c":50.28,"h":50.935,"l":49.7,"n":31985,"o":50.87,"t":"2026-06-01T04:00:00Z","v":2447722,"vw":50.266848},{"c":48.54,"h":50.435,"l":48.4,"n":42667,"o":50.28,"t":"2026-06-02T04:00:00Z","v":3037436,"vw":48.885204},{"c":51.6,"h":51.63,"l":48.1036,"n":38050,"o":48.62,"t":"2026-06-03T04:00:00Z","v":2979508,"vw":50.806473},{"c":52.49,"h":52.79,"l":51.46,"n":36735,"o":51.97,"t":"2026-06-04T04:00:00Z","v":2409970,"vw":52.340856},{"c":52.7,"h":52.98,"l":52.205,"n":34455,"o":52.44,"t":"2026-06-05T04:00:00Z","v":2162183,"vw":52.695025},{"c":51.74,"h":52.89,"l":51.32,"n":27912,"o":52.745,"t":"2026-06-08T04:00:00Z","v":1918888,"vw":51.839654},{"c":52.99,"h":53.28,"l":52.005,"n":28992,"o":52.525,"t":"2026-06-09T04:00:00Z","v":1771829,"vw":52.858627},{"c":52.58,"h":53.82,"l":52.53,"n":31794,"o":52.74,"t":"2026-06-10T04:00:00Z","v":3104850,"vw":52.864777},{"c":53.5,"h":53.93,"l":52.49,"n":34287,"o":52.66,"t":"2026-06-11T04:00:00Z","v":1824036,"vw":53.478719},{"c":53.13,"h":53.87,"l":53.055,"n":26276,"o":53.5,"t":"2026-06-12T04:00:00Z","v":1584815,"vw":53.2446},{"c":53,"h":53.35,"l":52.03,"n":32280,"o":53.3,"t":"2026-06-15T04:00:00Z","v":2025738,"vw":52.864015},{"c":52.1,"h":53.355,"l":52.07,"n":26236,"o":53.34,"t":"2026-06-16T04:00:00Z","v":1676638,"vw":52.323008},{"c":52.44,"h":53,"l":51.55,"n":32736,"o":52.1,"t":"2026-06-17T04:00:00Z","v":2016327,"vw":52.461421},{"c":51.91,"h":53.12,"l":50.96,"n":33848,"o":53.07,"t":"2026-06-18T04:00:00Z","v":6545332,"vw":51.900384},{"c":51.35,"h":52.95,"l":50.8,"n":37746,"o":52,"t":"2026-06-22T04:00:00Z","v":3504633,"vw":51.401966},{"c":51.34,"h":52.065,"l":50.88,"n":36559,"o":51.39,"t":"2026-06-23T04:00:00Z","v":2574532,"vw":51.506214},{"c":52.87,"h":53.09,"l":51.7,"n":36337,"o":51.88,"t":"2026-06-24T04:00:00Z","v":2931797,"vw":52.72632},{"c":53.23,"h":53.7,"l":51.77,"n":38687,"o":52.72,"t":"2026-06-25T04:00:00Z","v":2256446,"vw":53.27643},{"c":54.77,"h":55.15,"l":53.075,"n":33618,"o":53.45,"t":"2026-06-26T04:00:00Z","v":6931635,"vw":54.732476},{"c":54.28,"h":55.91,"l":53.91,"n":36485,"o":55,"t":"2026-06-29T04:00:00Z","v":2587984,"vw":54.453447},{"c":54.41,"h":54.88,"l":54,"n":24028,"o":54.63,"t":"2026-06-30T04:00:00Z","v":2599540,"vw":54.44764},{"c":53.96,"h":54.4712,"l":53.2481,"n":27396,"o":54.2,"t":"2026-07-01T04:00:00Z","v":1843455,"vw":53.88749},{"c":55.85,"h":56.21,"l":54.1,"n":30144,"o":54.43,"t":"2026-07-02T04:00:00Z","v":2364356,"vw":55.503242},{"c":55.53,"h":55.971,"l":54.85,"n":35634,"o":55.915,"t":"2026-07-06T04:00:00Z","v":3143717,"vw":55.508176},{"c":57.08,"h":57.57,"l":55.8,"n":36458,"o":56.16,"t":"2026-07-07T04:00:00Z","v":3334814,"vw":56.931587},{"c":56.11,"h":56.867,"l":55.37,"n":26608,"o":56.57,"t":"2026-07-08T04:00:00Z","v":1783392,"vw":55.994828},{"c":57.1,"h":57.4199,"l":56.02,"n":25416,"o":56.02,"t":"2026-07-09T04:00:00Z","v":2511997,"vw":57.003732},{"c":56.5,"h":57.27,"l":55.665,"n":30535,"o":57.19,"t":"2026-07-10T04:00:00Z","v":3219962,"vw":56.491784},{"c":56.04,"h":56.465,"l":55.08,"n":31951,"o":56.24,"t":"2026-07-13T04:00:00Z","v":2844522,"vw":55.879737},{"c":55.77,"h":56.03,"l":55.1,"n":22890,"o":55.75,"t":"2026-07-14T04:00:00Z","v":1799708,"vw":55.699658},{"c":55.55,"h":55.925,"l":54.3928,"n":26914,"o":55.32,"t":"2026-07-15T04:00:00Z","v":1896073,"vw":55.556112},{"c":55.68,"h":56.7499,"l":55.29,"n":27656,"o":55.55,"t":"2026-07-16T04:00:00Z","v":2031142,"vw":55.780216},{"c":55.92,"h":56.1,"l":54.7501,"n":28592,"o":55,"t":"2026-07-17T04:00:00Z","v":2555704,"vw":55.739635},{"c":55.53,"h":56.6899,"l":55.5,"n":26976,"o":56.11,"t":"2026-07-20T04:00:00Z","v":2381835,"vw":55.863984},{"c":56.12,"h":56.44,"l":55.05,"n":23133,"o":55.66,"t":"2026-07-21T04:00:00Z","v":1820220,"vw":56.004943},{"c":54.98,"h":56.06,"l":54.93,"n":25125,"o":56,"t":"2026-07-22T04:00:00Z","v":1656605,"vw":55.270879},{"c":55.65,"h":55.71,"l":54.2,"n":20527,"o":54.58,"t":"2026-07-23T04:00:00Z","v":1659771,"vw":55.456775},{"c":55.37,"h":56.34,"l":55.11,"n":20894,"o":56.07,"t":"2026-07-24T04:00:00Z","v":1838152,"vw":55.440109},{"c":55.81,"h":56.735,"l":55.69,"n":29254,"o":55.81,"t":"2026-07-27T04:00:00Z","v":2317115,"vw":55.997585},{"c":56.51,"h":56.855,"l":55.33,"n":26069,"o":56.4,"t":"2026-07-28T04:00:00Z","v":2489512,"vw":56.294926},{"c":55.33,"h":56.585,"l":55.14,"n":26440,"o":56.45,"t":"2026-07-29T04:00:00Z","v":1882635,"vw":55.616933},{"c":55.97,"h":56.11,"l":54.61,"n":21796,"o":54.9,"t":"2026-07-30T04:00:00Z","v":2486814,"vw":55.728434},{"c":53.03,"h":56.18,"l":52.79,"n":32925,"o":55.755,"t":"2026-07-31T04:00:00Z","v":3025770,"vw":53.332387},{"c":55.06,"h":55.15,"l":52.32,"n":52455,"o":53.065,"t":"2026-08-03T04:00:00Z","v":4301842,"vw":54.281315},{"c":56,"h":56.47,"l":54.26,"n":36519,"o":55.06,"t":"2026-08-04T04:00:00Z","v":2730193,"vw":55.980791},{"c":56.7,"h":56.9454,"l":55.57,"n":39934,"o":56.27,"t":"2026-08-05T04:00:00Z","v":4202311,"vw":56.524969},{"c":52.2,"h":55.435,"l":51.76,"n":58510,"o":52.92,"t":"2026-08-06T04:00:00Z","v":5411231,"vw":53.159677},{"c":54.07,"h":54.14,"l":52.17,"n":37464,"o":52.69,"t":"2026-08-07T04:00:00Z","v":3550215,"vw":53.702093},{"c":52.96,"h":54.025,"l":52.47,"n":30841,"o":53.998,"t":"2026-08-10T04:00:00Z","v":3349519,"vw":53.005913},{"c":51.33,"h":53.49,"l":51.14,"n":32815,"o":52.87,"t":"2026-08-11T04:00:00Z","v":2038766,"vw":51.730054},{"c":50.38,"h":51.52,"l":50.3,"n":36210,"o":51,"t":"2026-08-12T04:00:00Z","v":2938685,"vw":50.641363},{"c":50.61,"h":51.14,"l":49.97,"n":25872,"o":50.54,"t":"2026-08-13T04:00:00Z","v":1948911,"vw":50.655211},{"c":51.24,"h":51.29,"l":50.02,"n":29762,"o":50.32,"t":"2026-08-14T04:00:00Z","v":2344252,"vw":50.993845},{"c":52.32,"h":52.7,"l":50.805,"n":26699,"o":51.25,"t":"2026-08-17T04:00:00Z","v":2373654,"vw":52.240558},{"c":53.12,"h":53.36,"l":52.11,"n":20378,"o":52.32,"t":"2026-08-18T04:00:00Z","v":1290986,"vw":53.035526},{"c":54.39,"h":54.58,"l":53.1,"n":28042,"o":53.46,"t":"2026-08-19T04:00:00Z","v":2504000,"vw":54.272898},{"c":53.695,"h":54.5,"l":53.44,"n":23895,"o":53.76,"t":"2026-08-20T04:00:00Z","v":1641715,"vw":53.957564},{"c":54.08,"h":54.68,"l":53.7,"n":19259,"o":53.74,"t":"2026-08-21T04:00:00Z","v":1950050,"vw":54.163735},{"c":54.55,"h":54.79,"l":53.39,"n":25558,"o":53.89,"t":"2026-08-24T04:00:00Z","v":2423404,"vw":54.387782},{"c":56.72,"h":56.74,"l":54.95,"n":26804,"o":54.95,"t":"2026-08-25T04:00:00Z","v":2024508,"vw":56.336629},{"c":56.1,"h":56.9,"l":56.06,"n":25290,"o":56.54,"t":"2026-08-26T04:00:00Z","v":1816927,"vw":56.445168},{"c":55.26,"h":56.08,"l":54.83,"n":22390,"o":55.76,"t":"2026-08-27T04:00:00Z","v":1489952,"vw":55.26845},{"c":54.45,"h":55.25,"l":54.12,"n":20626,"o":55.14,"t":"2026-08-28T04:00:00Z","v":1486758,"vw":54.441391},{"c":54.64,"h":55.02,"l":53.4283,"n":24158,"o":54.1,"t":"2026-08-31T04:00:00Z","v":2246573,"vw":54.510283},{"c":56.89,"h":56.97,"l":54.75,"n":31125,"o":54.75,"t":"2026-09-01T04:00:00Z","v":2413783,"vw":56.231572},{"c":58.53,"h":59.11,"l":56.695,"n":38778,"o":57.21,"t":"2026-09-02T04:00:00Z","v":2851656,"vw":58.090302},{"c":59.13,"h":59.72,"l":58.195,"n":28802,"o":58.75,"t":"2026-09-03T04:00:00Z","v":2141574,"vw":59.180205},{"c":59.01,"h":59.255,"l":58.455,"n":23852,"o":58.502,"t":"2026-09-04T04:00:00Z","v":1581097,"vw":58.979509},{"c":57.67,"h":59.41,"l":57.55,"n":30230,"o":58.97,"t":"2026-09-08T04:00:00Z","v":2539116,"vw":58.190937},{"c":58.33,"h":58.36,"l":56.95,"n":27129,"o":57.6,"t":"2026-09-09T04:00:00Z","v":1770197,"vw":57.998203},{"c":57.43,"h":58.33,"l":57.23,"n":26815,"o":58.33,"t":"2026-09-10T04:00:00Z","v":1789607,"vw":57.541105},{"c":56.12,"h":57.43,"l":54.545,"n":34795,"o":56.76,"t":"2026-09-11T04:00:00Z","v":2916710,"vw":56.090425},{"c":56.21,"h":57.07,"l":55.91,"n":27801,"o":56.44,"t":"2026-09-14T04:00:00Z","v":1739870,"vw":56.298081},{"c":56.9,"h":56.97,"l":54.945,"n":29625,"o":55.93,"t":"2026-09-15T04:00:00Z","v":1980826,"vw":56.425393},{"c":56.78,"h":57.78,"l":56.325,"n":29821,"o":57.04,"t":"2026-09-16T04:00:00Z","v":1879768,"vw":56.989323},{"c":58.49,"h":58.52,"l":57.23,"n":26073,"o":57.23,"t":"2026-09-17T04:00:00Z","v":1785693,"vw":58.198837},{"c":58.36,"h":59.15,"l":57.895,"n":24605,"o":58.285,"t":"2026-09-18T04:00:00Z","v":5243530,"vw":58.348657},{"c":57.22,"h":58.805,"l":56.9009,"n":29329,"o":58.61,"t":"2026-09-21T04:00:00Z","v":2102324,"vw":57.343844},{"c":58.15,"h":59.0895,"l":57.33,"n":27750,"o":57.65,"t":"2026-09-22T04:00:00Z","v":1860357,"vw":58.25231},{"c":56.73,"h":58.66,"l":56.26,"n":22386,"o":58.22,"t":"2026-09-23T04:00:00Z","v":1430873,"vw":56.810525},{"c":57.95,"h":57.99,"l":56.58,"n":27754,"o":56.7,"t":"2026-09-24T04:00:00Z","v":1925596,"vw":57.60416},{"c":58.16,"h":58.62,"l":57.63,"n":28160,"o":58.25,"t":"2026-09-25T04:00:00Z","v":1988973,"vw":58.112732},{"c":58.37,"h":58.66,"l":57.51,"n":22744,"o":57.97,"t":"2026-09-28T04:00:00Z","v":1278776,"vw":58.341935},{"c":58.65,"h":59.125,"l":57.53,"n":27917,"o":58.06,"t":"2026-09-29T04:00:00Z","v":2244373,"vw":58.530685},{"c":58.41,"h":61.14,"l":58.4,"n":38503,"o":58.9,"t":"2026-09-30T04:00:00Z","v":3065372,"vw":59.32812},{"c":57.94,"h":59.28,"l":57.76,"n":23668,"o":58.54,"t":"2026-10-01T04:00:00Z","v":1369726,"vw":58.269477},{"c":58.39,"h":58.97,"l":57.94,"n":27052,"o":58.11,"t":"2026-10-02T04:00:00Z","v":1969545,"vw":58.446235},{"c":58.85,"h":59.79,"l":57.815,"n":33306,"o":58.36,"t":"2026-10-05T04:00:00Z","v":2581011,"vw":58.855981},{"c":58.33,"h":59,"l":57.02,"n":23746,"o":58.85,"t":"2026-10-06T04:00:00Z","v":2031963,"vw":58.259607},{"c":58.44,"h":59.265,"l":57.88,"n":30242,"o":58.47,"t":"2026-10-07T04:00:00Z","v":2374424,"vw":58.646695},{"c":59.02,"h":60.08,"l":57.91,"n":31541,"o":58.07,"t":"2026-10-08T04:00:00Z","v":2685185,"vw":59.086081},{"c":59.86,"h":60.83,"l":59,"n":27487,"o":59,"t":"2026-10-09T04:00:00Z","v":2666251,"vw":60.102951},{"c":59.82,"h":61.66,"l":59.8,"n":32966,"o":60.48,"t":"2026-10-12T04:00:00Z","v":3129193,"vw":60.367682},{"c":59.51,"h":60,"l":58.59,"n":27284,"o":60,"t":"2026-10-13T04:00:00Z","v":2624957,"vw":59.346992},{"c":60.99,"h":61.175,"l":59.56,"n":34611,"o":59.92,"t":"2026-10-14T04:00:00Z","v":2753306,"vw":60.781681},{"c":62.83,"h":63.31,"l":61.2801,"n":33606,"o":61.69,"t":"2026-10-15T04:00:00Z","v":2774236,"vw":62.606133},{"c":62.23,"h":63.39,"l":61.74,"n":33068,"o":62.98,"t":"2026-10-16T04:00:00Z","v":2638035,"vw":62.235299},{"c":62.68,"h":62.81,"l":61.67,"n":24001,"o":61.84,"t":"2026-10-19T04:00:00Z","v":1934453,"vw":62.540695},{"c":64.39,"h":64.42,"l":62.845,"n":27776,"o":63.01,"t":"2026-10-20T04:00:00Z","v":2137109,"vw":63.948465},{"c":64.58,"h":64.7836,"l":64.11,"n":22942,"o":64.12,"t":"2026-10-21T04:00:00Z","v":1494576,"vw":64.492684},{"c":65.31,"h":65.5,"l":64.33,"n":24560,"o":64.74,"t":"2026-10-22T04:00:00Z","v":1710565,"vw":65.155967}],"volatilityBars":[{"c":57.22,"h":57.5,"l":56.91,"n":145,"o":57.5,"t":"2026-09-22T08:15:00Z","v":10542,"vw":57.18554},{"c":57.3,"h":57.3,"l":57.2,"n":40,"o":57.2,"t":"2026-09-22T08:45:00Z","v":2381,"vw":57.241369},{"c":57.37,"h":57.37,"l":57.37,"n":1,"o":57.37,"t":"2026-09-22T10:45:00Z","v":100,"vw":57.37},{"c":57.37,"h":57.37,"l":57.37,"n":11,"o":57.37,"t":"2026-09-22T11:00:00Z","v":893,"vw":57.37},{"c":57.5023,"h":57.5023,"l":57.5023,"n":1,"o":57.5023,"t":"2026-09-22T11:45:00Z","v":200,"vw":57.5023},{"c":57.32,"h":57.36,"l":57.32,"n":6,"o":57.36,"t":"2026-09-22T12:45:00Z","v":1279,"vw":57.33126},{"c":57.99,"h":57.99,"l":57.69,"n":36,"o":57.69,"t":"2026-09-22T13:15:00Z","v":11891,"vw":57.953503},{"c":57.54,"h":57.825,"l":57.33,"n":596,"o":57.65,"t":"2026-09-22T13:30:00Z","v":42056,"vw":57.567507},{"c":57.74,"h":57.96,"l":57.545,"n":647,"o":57.545,"t":"2026-09-22T13:45:00Z","v":28247,"vw":57.713419},{"c":57.79,"h":57.875,"l":57.57,"n":874,"o":57.69,"t":"2026-09-22T14:00:00Z","v":37002,"vw":57.726884},{"c":57.66,"h":57.79,"l":57.515,"n":949,"o":57.79,"t":"2026-09-22T14:15:00Z","v":32519,"vw":57.665056},{"c":58.17,"h":58.21,"l":57.6,"n":1127,"o":57.6,"t":"2026-09-22T14:30:00Z","v":54005,"vw":57.953951},{"c":58.64,"h":58.64,"l":58.135,"n":1054,"o":58.14,"t":"2026-09-22T14:45:00Z","v":37246,"vw":58.299568},{"c":58.775,"h":58.78,"l":58.57,"n":1031,"o":58.64,"t":"2026-09-22T15:00:00Z","v":41338,"vw":58.684354},{"c":59.05,"h":59.08,"l":58.775,"n":1401,"o":58.775,"t":"2026-09-22T15:15:00Z","v":69514,"vw":58.907319},{"c":58.975,"h":59.0895,"l":58.96,"n":859,"o":59.05,"t":"2026-09-22T15:30:00Z","v":32867,"vw":59.01069},{"c":58.605,"h":58.96,"l":58.571,"n":984,"o":58.96,"t":"2026-09-22T15:45:00Z","v":30037,"vw":58.756578},{"c":58.617,"h":58.665,"l":58.545,"n":614,"o":58.605,"t":"2026-09-22T16:00:00Z","v":19228,"vw":58.604682},{"c":58.585,"h":58.705,"l":58.565,"n":846,"o":58.59,"t":"2026-09-22T16:15:00Z","v":35245,"vw":58.644195},{"c":58.67,"h":58.8635,"l":58.61,"n":729,"o":58.61,"t":"2026-09-22T16:30:00Z","v":26844,"vw":58.747471},{"c":58.543,"h":58.6799,"l":58.49,"n":910,"o":58.6799,"t":"2026-09-22T16:45:00Z","v":30416,"vw":58.596394},{"c":58.56,"h":58.56,"l":58.44,"n":723,"o":58.535,"t":"2026-09-22T17:00:00Z","v":23635,"vw":58.483512},{"c":58.335,"h":58.54,"l":58.3,"n":749,"o":58.54,"t":"2026-09-22T17:15:00Z","v":30349,"vw":58.391486},{"c":58.26,"h":58.37,"l":58.24,"n":758,"o":58.31,"t":"2026-09-22T17:30:00Z","v":27032,"vw":58.289993},{"c":58.49,"h":58.49,"l":58.21,"n":969,"o":58.26,"t":"2026-09-22T17:45:00Z","v":34110,"vw":58.311136},{"c":58.55,"h":58.59,"l":58.44,"n":685,"o":58.46,"t":"2026-09-22T18:00:00Z","v":26870,"vw":58.503351},{"c":58.46,"h":58.555,"l":58.44,"n":670,"o":58.555,"t":"2026-09-22T18:15:00Z","v":22466,"vw":58.489957},{"c":58.425,"h":58.595,"l":58.405,"n":736,"o":58.46,"t":"2026-09-22T18:30:00Z","v":26094,"vw":58.470363},{"c":58.53,"h":58.59,"l":58.4,"n":953,"o":58.44,"t":"2026-09-22T18:45:00Z","v":29946,"vw":58.513506},{"c":58.52,"h":58.59,"l":58.5,"n":948,"o":58.5,"t":"2026-09-22T19:00:00Z","v":38256,"vw":58.535888},{"c":58.295,"h":58.555,"l":58.28,"n":1240,"o":58.5,"t":"2026-09-22T19:15:00Z","v":45637,"vw":58.453827},{"c":58.33,"h":58.345,"l":58.215,"n":1543,"o":58.295,"t":"2026-09-22T19:30:00Z","v":58509,"vw":58.289612},{"c":58.155,"h":58.35,"l":58.1,"n":4213,"o":58.31,"t":"2026-09-22T19:45:00Z","v":232659,"vw":58.177779},{"c":58.15,"h":58.15,"l":58.15,"n":41,"o":58.15,"t":"2026-09-22T20:00:00Z","v":628739,"vw":58.15},{"c":58.15,"h":58.15,"l":58.15,"n":2,"o":58.15,"t":"2026-09-22T20:30:00Z","v":11302,"vw":58.15},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-09-23T11:30:00Z","v":188,"vw":58.2},{"c":58.35,"h":58.35,"l":58.35,"n":2,"o":58.35,"t":"2026-09-23T13:15:00Z","v":10000,"vw":58.35},{"c":57.82,"h":58.66,"l":57.82,"n":480,"o":58.22,"t":"2026-09-23T13:30:00Z","v":27409,"vw":58.216951},{"c":57.66,"h":58,"l":57.53,"n":773,"o":57.95,"t":"2026-09-23T13:45:00Z","v":48330,"vw":57.843027},{"c":57.67,"h":57.7501,"l":57.36,"n":691,"o":57.53,"t":"2026-09-23T14:00:00Z","v":35191,"vw":57.559656},{"c":57.575,"h":57.86,"l":57.555,"n":562,"o":57.67,"t":"2026-09-23T14:15:00Z","v":27812,"vw":57.684561},{"c":57.2,"h":57.6399,"l":57.2,"n":669,"o":57.51,"t":"2026-09-23T14:30:00Z","v":33363,"vw":57.36383},{"c":56.9,"h":57.16,"l":56.69,"n":856,"o":57.12,"t":"2026-09-23T14:45:00Z","v":37102,"vw":56.938415},{"c":56.59,"h":56.9,"l":56.54,"n":598,"o":56.9,"t":"2026-09-23T15:00:00Z","v":29404,"vw":56.659066},{"c":56.53,"h":56.7,"l":56.4,"n":769,"o":56.6,"t":"2026-09-23T15:15:00Z","v":49299,"vw":56.504631},{"c":56.565,"h":56.6,"l":56.43,"n":604,"o":56.5,"t":"2026-09-23T15:30:00Z","v":27588,"vw":56.516381},{"c":56.66,"h":56.86,"l":56.57,"n":875,"o":56.57,"t":"2026-09-23T15:45:00Z","v":45760,"vw":56.692435},{"c":56.7,"h":56.77,"l":56.57,"n":745,"o":56.665,"t":"2026-09-23T16:00:00Z","v":26313,"vw":56.663667},{"c":56.56,"h":56.75,"l":56.525,"n":537,"o":56.75,"t":"2026-09-23T16:15:00Z","v":21809,"vw":56.606054},{"c":56.475,"h":56.62,"l":56.47,"n":557,"o":56.56,"t":"2026-09-23T16:30:00Z","v":28986,"vw":56.57522},{"c":56.3,"h":56.44,"l":56.29,"n":509,"o":56.41,"t":"2026-09-23T16:45:00Z","v":20687,"vw":56.357386},{"c":56.29,"h":56.39,"l":56.26,"n":531,"o":56.295,"t":"2026-09-23T17:00:00Z","v":21802,"vw":56.31486},{"c":56.48,"h":56.53,"l":56.325,"n":671,"o":56.325,"t":"2026-09-23T17:15:00Z","v":29018,"vw":56.460232},{"c":56.56,"h":56.56,"l":56.44,"n":604,"o":56.52,"t":"2026-09-23T17:30:00Z","v":26634,"vw":56.504396},{"c":56.645,"h":56.645,"l":56.53,"n":697,"o":56.56,"t":"2026-09-23T17:45:00Z","v":29871,"vw":56.590882},{"c":56.6,"h":56.65,"l":56.56,"n":778,"o":56.65,"t":"2026-09-23T18:00:00Z","v":37930,"vw":56.592317},{"c":56.535,"h":56.64,"l":56.52,"n":713,"o":56.61,"t":"2026-09-23T18:15:00Z","v":28790,"vw":56.592563},{"c":56.475,"h":56.545,"l":56.42,"n":772,"o":56.54,"t":"2026-09-23T18:30:00Z","v":31488,"vw":56.501217},{"c":56.785,"h":56.835,"l":56.4701,"n":888,"o":56.475,"t":"2026-09-23T18:45:00Z","v":41638,"vw":56.626651},{"c":56.835,"h":56.87,"l":56.72,"n":1090,"o":56.785,"t":"2026-09-23T19:00:00Z","v":46896,"vw":56.81113},{"c":56.76,"h":56.83,"l":56.715,"n":1155,"o":56.8,"t":"2026-09-23T19:15:00Z","v":47090,"vw":56.788884},{"c":56.69,"h":56.83,"l":56.66,"n":1290,"o":56.76,"t":"2026-09-23T19:30:00Z","v":59446,"vw":56.743594},{"c":56.71,"h":56.83,"l":56.59,"n":3371,"o":56.69,"t":"2026-09-23T19:45:00Z","v":191542,"vw":56.72382},{"c":56.7359,"h":56.7359,"l":56.703,"n":47,"o":56.703,"t":"2026-09-23T20:00:00Z","v":360388,"vw":56.731479},{"c":56.73,"h":56.73,"l":56.73,"n":2,"o":56.73,"t":"2026-09-23T20:30:00Z","v":1055,"vw":56.73},{"c":56.69,"h":56.69,"l":56.69,"n":1,"o":56.69,"t":"2026-09-24T08:00:00Z","v":110,"vw":56.69},{"c":56.59,"h":56.8,"l":56.06,"n":79,"o":56.8,"t":"2026-09-24T11:00:00Z","v":6837,"vw":56.619517},{"c":56.66,"h":56.66,"l":56.66,"n":3,"o":56.66,"t":"2026-09-24T11:15:00Z","v":248,"vw":56.66},{"c":56.915,"h":57.095,"l":56.58,"n":615,"o":56.77,"t":"2026-09-24T13:30:00Z","v":57762,"vw":56.746384},{"c":56.97,"h":57.14,"l":56.8228,"n":847,"o":56.8228,"t":"2026-09-24T13:45:00Z","v":27727,"vw":57.013647},{"c":56.995,"h":57.08,"l":56.73,"n":941,"o":56.95,"t":"2026-09-24T14:00:00Z","v":57124,"vw":56.956145},{"c":56.94,"h":57.12,"l":56.91,"n":875,"o":57.1,"t":"2026-09-24T14:15:00Z","v":34996,"vw":56.9871},{"c":56.905,"h":56.96,"l":56.7361,"n":715,"o":56.935,"t":"2026-09-24T14:30:00Z","v":19595,"vw":56.861619},{"c":57.01,"h":57.055,"l":56.89,"n":903,"o":56.94,"t":"2026-09-24T14:45:00Z","v":39125,"vw":56.971068},{"c":57.08,"h":57.115,"l":56.89,"n":701,"o":57.02,"t":"2026-09-24T15:00:00Z","v":29781,"vw":56.99482},{"c":57.075,"h":57.25,"l":57.05,"n":713,"o":57.0978,"t":"2026-09-24T15:15:00Z","v":27095,"vw":57.145186},{"c":57.03,"h":57.11,"l":56.835,"n":799,"o":57.08,"t":"2026-09-24T15:30:00Z","v":30568,"vw":56.942794},{"c":56.985,"h":57.06,"l":56.93,"n":761,"o":57.03,"t":"2026-09-24T15:45:00Z","v":30886,"vw":56.986829},{"c":57.09,"h":57.145,"l":56.9505,"n":734,"o":56.96,"t":"2026-09-24T16:00:00Z","v":25857,"vw":57.064294},{"c":57.47,"h":57.485,"l":57.13,"n":768,"o":57.13,"t":"2026-09-24T16:15:00Z","v":27161,"vw":57.36144},{"c":57.38,"h":57.49,"l":57.2999,"n":653,"o":57.4,"t":"2026-09-24T16:30:00Z","v":25603,"vw":57.384388},{"c":57.45,"h":57.45,"l":57.31,"n":712,"o":57.385,"t":"2026-09-24T16:45:00Z","v":25117,"vw":57.384299},{"c":57.455,"h":57.455,"l":57.3382,"n":735,"o":57.44,"t":"2026-09-24T17:00:00Z","v":27060,"vw":57.393035},{"c":57.33,"h":57.45,"l":57.252,"n":691,"o":57.43,"t":"2026-09-24T17:15:00Z","v":26796,"vw":57.354722},{"c":57.265,"h":57.47,"l":57.265,"n":758,"o":57.3488,"t":"2026-09-24T17:30:00Z","v":30645,"vw":57.380567},{"c":57.38,"h":57.39,"l":57.2,"n":843,"o":57.28,"t":"2026-09-24T17:45:00Z","v":36757,"vw":57.292058},{"c":57.4,"h":57.43,"l":57.27,"n":837,"o":57.4,"t":"2026-09-24T18:00:00Z","v":39192,"vw":57.374195},{"c":57.555,"h":57.6,"l":57.4,"n":905,"o":57.4,"t":"2026-09-24T18:15:00Z","v":45376,"vw":57.510445},{"c":57.77,"h":57.805,"l":57.58,"n":867,"o":57.58,"t":"2026-09-24T18:30:00Z","v":34989,"vw":57.707071},{"c":57.925,"h":57.93,"l":57.695,"n":1085,"o":57.775,"t":"2026-09-24T18:45:00Z","v":48558,"vw":57.818491},{"c":57.615,"h":57.925,"l":57.58,"n":1050,"o":57.925,"t":"2026-09-24T19:00:00Z","v":72745,"vw":57.735929},{"c":57.43,"h":57.6599,"l":57.23,"n":1486,"o":57.62,"t":"2026-09-24T19:15:00Z","v":99347,"vw":57.384882},{"c":57.78,"h":57.875,"l":57.42,"n":2193,"o":57.43,"t":"2026-09-24T19:30:00Z","v":130187,"vw":57.753728},{"c":57.94,"h":57.99,"l":57.655,"n":4815,"o":57.78,"t":"2026-09-24T19:45:00Z","v":314384,"vw":57.859198},{"c":57.95,"h":57.95,"l":57.95,"n":45,"o":57.95,"t":"2026-09-24T20:00:00Z","v":439389,"vw":57.95},{"c":57.95,"h":57.95,"l":57.95,"n":1,"o":57.95,"t":"2026-09-24T20:30:00Z","v":2180,"vw":57.95},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-25T08:00:00Z","v":100,"vw":57.5},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-09-25T08:15:00Z","v":107,"vw":58.1},{"c":58,"h":58,"l":57.8,"n":48,"o":57.8,"t":"2026-09-25T09:30:00Z","v":445,"vw":57.9},{"c":58,"h":58.09,"l":58,"n":10,"o":58.09,"t":"2026-09-25T10:15:00Z","v":518,"vw":58.028302},{"c":58.25,"h":58.25,"l":58.25,"n":1,"o":58.25,"t":"2026-09-25T12:45:00Z","v":10000,"vw":58.25},{"c":58.1,"h":58.1,"l":58.1,"n":5,"o":58.1,"t":"2026-09-25T13:00:00Z","v":204,"vw":58.1},{"c":57.95,"h":58.62,"l":57.95,"n":898,"o":58.25,"t":"2026-09-25T13:30:00Z","v":65028,"vw":58.366688},{"c":58.02,"h":58.05,"l":57.835,"n":950,"o":57.96,"t":"2026-09-25T13:45:00Z","v":42102,"vw":57.957174},{"c":58.035,"h":58.18,"l":57.87,"n":1307,"o":58.05,"t":"2026-09-25T14:00:00Z","v":57455,"vw":58.05094},{"c":57.78,"h":58.035,"l":57.77,"n":854,"o":58.035,"t":"2026-09-25T14:15:00Z","v":39054,"vw":57.875616},{"c":57.78,"h":57.87,"l":57.64,"n":792,"o":57.75,"t":"2026-09-25T14:30:00Z","v":36632,"vw":57.724321},{"c":57.77,"h":57.81,"l":57.66,"n":606,"o":57.8,"t":"2026-09-25T14:45:00Z","v":35688,"vw":57.755297},{"c":57.76,"h":57.855,"l":57.63,"n":922,"o":57.77,"t":"2026-09-25T15:00:00Z","v":46266,"vw":57.723245},{"c":57.765,"h":57.82,"l":57.72,"n":709,"o":57.76,"t":"2026-09-25T15:15:00Z","v":29917,"vw":57.762713},{"c":57.76,"h":57.83,"l":57.71,"n":1004,"o":57.78,"t":"2026-09-25T15:30:00Z","v":48180,"vw":57.788778},{"c":57.755,"h":57.78,"l":57.675,"n":706,"o":57.78,"t":"2026-09-25T15:45:00Z","v":29279,"vw":57.741804},{"c":57.91,"h":58.05,"l":57.755,"n":840,"o":57.755,"t":"2026-09-25T16:00:00Z","v":37721,"vw":57.923345},{"c":58.045,"h":58.08,"l":57.905,"n":763,"o":57.91,"t":"2026-09-25T16:15:00Z","v":31322,"vw":57.986608},{"c":58.215,"h":58.215,"l":57.965,"n":806,"o":58.08,"t":"2026-09-25T16:30:00Z","v":41488,"vw":58.06783},{"c":58.165,"h":58.2,"l":58.05,"n":653,"o":58.19,"t":"2026-09-25T16:45:00Z","v":25762,"vw":58.148239},{"c":58.24,"h":58.24,"l":58.0675,"n":699,"o":58.18,"t":"2026-09-25T17:00:00Z","v":31718,"vw":58.148951},{"c":58.11,"h":58.24,"l":57.98,"n":766,"o":58.24,"t":"2026-09-25T17:15:00Z","v":34069,"vw":58.100452},{"c":58.19,"h":58.205,"l":58.015,"n":705,"o":58.1,"t":"2026-09-25T17:30:00Z","v":38091,"vw":58.11328},{"c":58.405,"h":58.415,"l":58.035,"n":942,"o":58.19,"t":"2026-09-25T17:45:00Z","v":73968,"vw":58.22019},{"c":58.435,"h":58.46,"l":58.225,"n":902,"o":58.405,"t":"2026-09-25T18:00:00Z","v":44091,"vw":58.337751},{"c":58.35,"h":58.445,"l":58.305,"n":851,"o":58.445,"t":"2026-09-25T18:15:00Z","v":33938,"vw":58.385821},{"c":58.37,"h":58.44,"l":58.29,"n":978,"o":58.33,"t":"2026-09-25T18:30:00Z","v":39995,"vw":58.354571},{"c":58.355,"h":58.4,"l":58.28,"n":819,"o":58.36,"t":"2026-09-25T18:45:00Z","v":29601,"vw":58.339989},{"c":58.255,"h":58.395,"l":58.18,"n":1236,"o":58.355,"t":"2026-09-25T19:00:00Z","v":55597,"vw":58.291804},{"c":58.075,"h":58.28,"l":58.04,"n":1210,"o":58.255,"t":"2026-09-25T19:15:00Z","v":53601,"vw":58.156893},{"c":58.155,"h":58.21,"l":58.085,"n":1706,"o":58.09,"t":"2026-09-25T19:30:00Z","v":90397,"vw":58.146953},{"c":58.18,"h":58.29,"l":58.06,"n":5125,"o":58.18,"t":"2026-09-25T19:45:00Z","v":271771,"vw":58.167986},{"c":58.16,"h":58.16,"l":58.16,"n":43,"o":58.16,"t":"2026-09-25T20:00:00Z","v":534110,"vw":58.16},{"c":58.16,"h":58.16,"l":58.16,"n":1,"o":58.16,"t":"2026-09-25T20:30:00Z","v":3400,"vw":58.16},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-09-25T23:00:00Z","v":200,"vw":59},{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-28T08:15:00Z","v":312,"vw":58},{"c":58.69,"h":58.69,"l":58.69,"n":4,"o":58.69,"t":"2026-09-28T11:00:00Z","v":103,"vw":58.69},{"c":58,"h":58.1,"l":58,"n":36,"o":58.1,"t":"2026-09-28T12:00:00Z","v":4063,"vw":58.074468},{"c":58.33,"h":58.335,"l":57.66,"n":483,"o":57.97,"t":"2026-09-28T13:30:00Z","v":33058,"vw":58.043897},{"c":57.9975,"h":58.32,"l":57.91,"n":522,"o":58.32,"t":"2026-09-28T13:45:00Z","v":19612,"vw":58.084829},{"c":57.66,"h":57.98,"l":57.66,"n":765,"o":57.98,"t":"2026-09-28T14:00:00Z","v":42117,"vw":57.797491},{"c":57.97,"h":58.1,"l":57.51,"n":576,"o":57.6121,"t":"2026-09-28T14:15:00Z","v":23916,"vw":57.73021},{"c":57.94,"h":58.03,"l":57.8275,"n":534,"o":57.95,"t":"2026-09-28T14:30:00Z","v":15382,"vw":57.940593},{"c":58.22,"h":58.27,"l":57.87,"n":974,"o":57.96,"t":"2026-09-28T14:45:00Z","v":34484,"vw":58.076608},{"c":58.46,"h":58.46,"l":58.14,"n":892,"o":58.25,"t":"2026-09-28T15:00:00Z","v":36988,"vw":58.308054},{"c":58.395,"h":58.61,"l":58.38,"n":825,"o":58.46,"t":"2026-09-28T15:15:00Z","v":39375,"vw":58.496687},{"c":58.34,"h":58.45,"l":58.31,"n":589,"o":58.395,"t":"2026-09-28T15:30:00Z","v":22901,"vw":58.383083},{"c":58.455,"h":58.48,"l":58.3,"n":687,"o":58.32,"t":"2026-09-28T15:45:00Z","v":22510,"vw":58.386654},{"c":58.32,"h":58.458,"l":58.32,"n":743,"o":58.42,"t":"2026-09-28T16:00:00Z","v":32727,"vw":58.373133},{"c":58.5,"h":58.59,"l":58.32,"n":752,"o":58.34,"t":"2026-09-28T16:15:00Z","v":26515,"vw":58.450524},{"c":58.46,"h":58.61,"l":58.43,"n":653,"o":58.49,"t":"2026-09-28T16:30:00Z","v":24323,"vw":58.524932},{"c":58.385,"h":58.48,"l":58.27,"n":850,"o":58.455,"t":"2026-09-28T16:45:00Z","v":30964,"vw":58.379263},{"c":58.61,"h":58.6556,"l":58.39,"n":868,"o":58.41,"t":"2026-09-28T17:00:00Z","v":35111,"vw":58.509133},{"c":58.2275,"h":58.61,"l":58.1875,"n":436,"o":58.61,"t":"2026-09-28T17:15:00Z","v":14429,"vw":58.324917},{"c":58.19,"h":58.26,"l":58.14,"n":566,"o":58.235,"t":"2026-09-28T17:30:00Z","v":18311,"vw":58.204879},{"c":58.395,"h":58.395,"l":58.195,"n":628,"o":58.195,"t":"2026-09-28T17:45:00Z","v":18547,"vw":58.289989},{"c":58.605,"h":58.61,"l":58.3245,"n":830,"o":58.38,"t":"2026-09-28T18:00:00Z","v":33503,"vw":58.439391},{"c":58.54,"h":58.63,"l":58.54,"n":490,"o":58.59,"t":"2026-09-28T18:15:00Z","v":17755,"vw":58.594524},{"c":58.58,"h":58.65,"l":58.54,"n":662,"o":58.57,"t":"2026-09-28T18:30:00Z","v":28208,"vw":58.599513},{"c":58.605,"h":58.62,"l":58.52,"n":773,"o":58.56,"t":"2026-09-28T18:45:00Z","v":27047,"vw":58.577379},{"c":58.58,"h":58.66,"l":58.555,"n":693,"o":58.605,"t":"2026-09-28T19:00:00Z","v":25246,"vw":58.611163},{"c":58.56,"h":58.64,"l":58.52,"n":966,"o":58.58,"t":"2026-09-28T19:15:00Z","v":37191,"vw":58.567726},{"c":58.51,"h":58.57,"l":58.42,"n":1316,"o":58.57,"t":"2026-09-28T19:30:00Z","v":52071,"vw":58.48679},{"c":58.36,"h":58.51,"l":58.28,"n":3914,"o":58.5,"t":"2026-09-28T19:45:00Z","v":190358,"vw":58.354786},{"c":58.37,"h":58.37,"l":58.37,"n":36,"o":58.37,"t":"2026-09-28T20:00:00Z","v":260894,"vw":58.37},{"c":58.37,"h":58.37,"l":58.37,"n":1,"o":58.37,"t":"2026-09-28T20:30:00Z","v":919,"vw":58.37},{"c":58.36,"h":58.36,"l":58.36,"n":1,"o":58.36,"t":"2026-09-28T22:00:00Z","v":200,"vw":58.36},{"c":58.65,"h":58.65,"l":58.45,"n":35,"o":58.45,"t":"2026-09-29T12:00:00Z","v":3264,"vw":58.505664},{"c":58.37,"h":58.51,"l":58.37,"n":16,"o":58.5,"t":"2026-09-29T12:15:00Z","v":963,"vw":58.480769},{"c":58.46,"h":58.5,"l":58.46,"n":10,"o":58.5,"t":"2026-09-29T12:30:00Z","v":1361,"vw":58.463084},{"c":58.05,"h":58.75,"l":57.92,"n":485,"o":58.18,"t":"2026-09-29T13:30:00Z","v":28080,"vw":58.299566},{"c":57.785,"h":58.17,"l":57.78,"n":692,"o":58.17,"t":"2026-09-29T13:45:00Z","v":44019,"vw":57.933709},{"c":57.79,"h":57.925,"l":57.68,"n":675,"o":57.75,"t":"2026-09-29T14:00:00Z","v":32337,"vw":57.810191},{"c":57.62,"h":57.95,"l":57.54,"n":712,"o":57.84,"t":"2026-09-29T14:15:00Z","v":29936,"vw":57.750059},{"c":57.59,"h":57.64,"l":57.53,"n":700,"o":57.63,"t":"2026-09-29T14:30:00Z","v":21522,"vw":57.58747},{"c":57.95,"h":57.955,"l":57.5797,"n":696,"o":57.5797,"t":"2026-09-29T14:45:00Z","v":27218,"vw":57.776848},{"c":57.865,"h":57.95,"l":57.775,"n":819,"o":57.95,"t":"2026-09-29T15:00:00Z","v":36177,"vw":57.866803},{"c":57.94,"h":57.95,"l":57.74,"n":657,"o":57.87,"t":"2026-09-29T15:15:00Z","v":33751,"vw":57.853844},{"c":57.83,"h":57.95,"l":57.805,"n":843,"o":57.95,"t":"2026-09-29T15:30:00Z","v":43076,"vw":57.866089},{"c":57.88,"h":57.93,"l":57.83,"n":756,"o":57.835,"t":"2026-09-29T15:45:00Z","v":27026,"vw":57.879465},{"c":57.955,"h":57.98,"l":57.85,"n":726,"o":57.895,"t":"2026-09-29T16:00:00Z","v":39693,"vw":57.910197},{"c":58.09,"h":58.22,"l":57.975,"n":739,"o":57.98,"t":"2026-09-29T16:15:00Z","v":31768,"vw":58.126543},{"c":58.165,"h":58.225,"l":58.015,"n":883,"o":58.08,"t":"2026-09-29T16:30:00Z","v":53047,"vw":58.141358},{"c":58.2,"h":58.22,"l":58.12,"n":437,"o":58.145,"t":"2026-09-29T16:45:00Z","v":12139,"vw":58.170348},{"c":58.19,"h":58.305,"l":58.155,"n":764,"o":58.22,"t":"2026-09-29T17:00:00Z","v":39390,"vw":58.243091},{"c":58.15,"h":58.19,"l":58.09,"n":449,"o":58.19,"t":"2026-09-29T17:15:00Z","v":20178,"vw":58.13681},{"c":58.31,"h":58.445,"l":58.0601,"n":896,"o":58.14,"t":"2026-09-29T17:30:00Z","v":38742,"vw":58.266667},{"c":58.505,"h":58.505,"l":58.16,"n":882,"o":58.28,"t":"2026-09-29T17:45:00Z","v":41983,"vw":58.311852},{"c":58.7,"h":58.72,"l":58.45,"n":1056,"o":58.53,"t":"2026-09-29T18:00:00Z","v":48647,"vw":58.554864},{"c":58.87,"h":58.89,"l":58.68,"n":932,"o":58.709,"t":"2026-09-29T18:15:00Z","v":53029,"vw":58.750579},{"c":58.8,"h":58.91,"l":58.78,"n":1360,"o":58.86,"t":"2026-09-29T18:30:00Z","v":77524,"vw":58.841802},{"c":58.81,"h":58.97,"l":58.69,"n":1184,"o":58.82,"t":"2026-09-29T18:45:00Z","v":67832,"vw":58.832466},{"c":58.9,"h":58.94,"l":58.8,"n":1181,"o":58.84,"t":"2026-09-29T19:00:00Z","v":51242,"vw":58.8751},{"c":59.055,"h":59.08,"l":58.89,"n":1460,"o":58.91,"t":"2026-09-29T19:15:00Z","v":70445,"vw":58.975817},{"c":59.04,"h":59.125,"l":58.97,"n":1839,"o":59.06,"t":"2026-09-29T19:30:00Z","v":103783,"vw":59.061316},{"c":58.64,"h":59.125,"l":58.54,"n":5401,"o":59.02,"t":"2026-09-29T19:45:00Z","v":375786,"vw":58.741715},{"c":58.65,"h":58.65,"l":58.65,"n":37,"o":58.65,"t":"2026-09-29T20:00:00Z","v":469699,"vw":58.65},{"c":57.5859,"h":58.59,"l":57.5859,"n":4,"o":58.5642,"t":"2026-09-29T20:15:00Z","v":85069,"vw":58.562252},{"c":58.6,"h":58.8,"l":58.55,"n":17,"o":58.8,"t":"2026-09-30T11:00:00Z","v":586,"vw":58.610037},{"c":58.85,"h":58.85,"l":58.85,"n":2,"o":58.85,"t":"2026-09-30T12:15:00Z","v":325,"vw":58.85},{"c":59.15,"h":59.15,"l":58.84,"n":10,"o":58.84,"t":"2026-09-30T13:15:00Z","v":636,"vw":59.03974},{"c":59.15,"h":59.43,"l":58.65,"n":837,"o":58.9,"t":"2026-09-30T13:30:00Z","v":93151,"vw":59.15251},{"c":59.115,"h":59.308,"l":58.85,"n":1041,"o":59.1,"t":"2026-09-30T13:45:00Z","v":56818,"vw":59.1068},{"c":59.1,"h":59.275,"l":58.91,"n":1021,"o":59.1,"t":"2026-09-30T14:00:00Z","v":68967,"vw":59.077129},{"c":59.12,"h":59.2,"l":58.99,"n":1050,"o":59.075,"t":"2026-09-30T14:15:00Z","v":52668,"vw":59.097209},{"c":59.23,"h":59.255,"l":59.1,"n":931,"o":59.1,"t":"2026-09-30T14:30:00Z","v":42248,"vw":59.211477},{"c":59.65,"h":59.725,"l":59.25,"n":1515,"o":59.25,"t":"2026-09-30T14:45:00Z","v":109777,"vw":59.547129},{"c":60.09,"h":60.13,"l":59.62,"n":1772,"o":59.6682,"t":"2026-09-30T15:00:00Z","v":138521,"vw":59.924277},{"c":60.32,"h":60.32,"l":60.01,"n":1318,"o":60.0813,"t":"2026-09-30T15:15:00Z","v":61417,"vw":60.182789},{"c":60.4155,"h":60.45,"l":60.04,"n":1292,"o":60.315,"t":"2026-09-30T15:30:00Z","v":58711,"vw":60.22247},{"c":60.83,"h":60.83,"l":60.36,"n":1830,"o":60.43,"t":"2026-09-30T15:45:00Z","v":178430,"vw":60.460725},{"c":60.5,"h":61.14,"l":60.5,"n":2089,"o":60.83,"t":"2026-09-30T16:00:00Z","v":153450,"vw":60.945791},{"c":60.43,"h":60.815,"l":60.4,"n":1087,"o":60.515,"t":"2026-09-30T16:15:00Z","v":47538,"vw":60.562231},{"c":60.1205,"h":60.43,"l":60.1205,"n":1335,"o":60.43,"t":"2026-09-30T16:30:00Z","v":76798,"vw":60.348546},{"c":60.235,"h":60.26,"l":59.86,"n":1772,"o":60.1644,"t":"2026-09-30T16:45:00Z","v":127881,"vw":60.155909},{"c":60.225,"h":60.28,"l":60.03,"n":1469,"o":60.2,"t":"2026-09-30T17:00:00Z","v":82292,"vw":60.208218},{"c":59.99,"h":60.27,"l":59.91,"n":1331,"o":60.19,"t":"2026-09-30T17:15:00Z","v":78495,"vw":60.15306},{"c":60.08,"h":60.175,"l":59.99,"n":900,"o":60.01,"t":"2026-09-30T17:30:00Z","v":37977,"vw":60.07298},{"c":59.995,"h":60.1,"l":59.99,"n":855,"o":60.09,"t":"2026-09-30T17:45:00Z","v":32387,"vw":60.033561},{"c":59.725,"h":60.04,"l":59.55,"n":1480,"o":59.96,"t":"2026-09-30T18:00:00Z","v":91708,"vw":59.702991},{"c":59.37,"h":59.76,"l":59.37,"n":1576,"o":59.68,"t":"2026-09-30T18:15:00Z","v":109969,"vw":59.610855},{"c":59.15,"h":59.52,"l":59.15,"n":1193,"o":59.405,"t":"2026-09-30T18:30:00Z","v":57404,"vw":59.351568},{"c":58.84,"h":59.165,"l":58.73,"n":1258,"o":59.145,"t":"2026-09-30T18:45:00Z","v":60533,"vw":58.960877},{"c":58.76,"h":59.03,"l":58.63,"n":1362,"o":58.875,"t":"2026-09-30T19:00:00Z","v":70124,"vw":58.781399},{"c":58.77,"h":58.82,"l":58.61,"n":1397,"o":58.76,"t":"2026-09-30T19:15:00Z","v":63183,"vw":58.694507},{"c":58.42,"h":58.77,"l":58.4,"n":1746,"o":58.765,"t":"2026-09-30T19:30:00Z","v":92087,"vw":58.542936},{"c":58.42,"h":58.66,"l":58.4,"n":4728,"o":58.42,"t":"2026-09-30T19:45:00Z","v":294522,"vw":58.477613},{"c":58.41,"h":58.45,"l":58.41,"n":73,"o":58.41,"t":"2026-09-30T20:00:00Z","v":685504,"vw":58.410011},{"c":59.1,"h":59.1,"l":58.15,"n":2,"o":58.15,"t":"2026-09-30T23:00:00Z","v":603,"vw":58.937728},{"c":58.4,"h":58.4,"l":58.4,"n":1,"o":58.4,"t":"2026-09-30T23:45:00Z","v":100,"vw":58.4},{"c":58.41,"h":58.41,"l":58.41,"n":1,"o":58.41,"t":"2026-10-01T12:00:00Z","v":737,"vw":58.41},{"c":58.41,"h":58.46,"l":58.41,"n":4,"o":58.46,"t":"2026-10-01T12:45:00Z","v":1502,"vw":58.426622},{"c":59.12,"h":59.28,"l":57.76,"n":859,"o":58.54,"t":"2026-10-01T13:30:00Z","v":66318,"vw":58.479657},{"c":58.775,"h":59.135,"l":58.62,"n":911,"o":59.04,"t":"2026-10-01T13:45:00Z","v":42194,"vw":58.791356},{"c":58.73,"h":59,"l":58.594,"n":752,"o":58.7,"t":"2026-10-01T14:00:00Z","v":36535,"vw":58.782111},{"c":58.75,"h":58.835,"l":58.665,"n":600,"o":58.77,"t":"2026-10-01T14:15:00Z","v":23968,"vw":58.753661},{"c":58.57,"h":58.8399,"l":58.49,"n":584,"o":58.725,"t":"2026-10-01T14:30:00Z","v":24127,"vw":58.608912},{"c":58.99,"h":58.99,"l":58.55,"n":713,"o":58.55,"t":"2026-10-01T14:45:00Z","v":25624,"vw":58.796041},{"c":58.84,"h":59,"l":58.84,"n":822,"o":59,"t":"2026-10-01T15:00:00Z","v":34375,"vw":58.944509},{"c":58.67,"h":58.905,"l":58.67,"n":720,"o":58.855,"t":"2026-10-01T15:15:00Z","v":25995,"vw":58.790552},{"c":58.64,"h":58.77,"l":58.58,"n":532,"o":58.6875,"t":"2026-10-01T15:30:00Z","v":13612,"vw":58.670081},{"c":58.435,"h":58.65,"l":58.38,"n":768,"o":58.64,"t":"2026-10-01T15:45:00Z","v":44216,"vw":58.527186},{"c":58.42,"h":58.55,"l":58.42,"n":394,"o":58.44,"t":"2026-10-01T16:00:00Z","v":16085,"vw":58.511541},{"c":58.3,"h":58.42,"l":58.205,"n":649,"o":58.39,"t":"2026-10-01T16:15:00Z","v":47162,"vw":58.362187},{"c":58.235,"h":58.39,"l":58.235,"n":423,"o":58.29,"t":"2026-10-01T16:30:00Z","v":15674,"vw":58.320822},{"c":58.63,"h":58.7499,"l":58.23,"n":1143,"o":58.26,"t":"2026-10-01T16:45:00Z","v":88025,"vw":58.430005},{"c":58.415,"h":58.64,"l":58.405,"n":757,"o":58.59,"t":"2026-10-01T17:00:00Z","v":49676,"vw":58.511963},{"c":58.375,"h":58.43,"l":58.34,"n":590,"o":58.43,"t":"2026-10-01T17:15:00Z","v":20775,"vw":58.395198},{"c":58.375,"h":58.49,"l":58.32,"n":620,"o":58.3875,"t":"2026-10-01T17:30:00Z","v":30262,"vw":58.411943},{"c":58.26,"h":58.37,"l":58.15,"n":717,"o":58.37,"t":"2026-10-01T17:45:00Z","v":23506,"vw":58.246819},{"c":58.35,"h":58.39,"l":58.1114,"n":861,"o":58.3,"t":"2026-10-01T18:00:00Z","v":25790,"vw":58.228506},{"c":58.495,"h":58.5,"l":58.2901,"n":981,"o":58.38,"t":"2026-10-01T18:15:00Z","v":40187,"vw":58.400784},{"c":58.38,"h":58.55,"l":58.355,"n":633,"o":58.49,"t":"2026-10-01T18:30:00Z","v":16684,"vw":58.487124},{"c":58.34,"h":58.42,"l":58.34,"n":537,"o":58.4,"t":"2026-10-01T18:45:00Z","v":15943,"vw":58.368977},{"c":58.2681,"h":58.365,"l":58.21,"n":684,"o":58.35,"t":"2026-10-01T19:00:00Z","v":21480,"vw":58.269515},{"c":58.325,"h":58.4601,"l":58.21,"n":1004,"o":58.235,"t":"2026-10-01T19:15:00Z","v":33647,"vw":58.361981},{"c":58.14,"h":58.325,"l":58.11,"n":1228,"o":58.325,"t":"2026-10-01T19:30:00Z","v":49227,"vw":58.216526},{"c":57.91,"h":58.22,"l":57.89,"n":3320,"o":58.15,"t":"2026-10-01T19:45:00Z","v":165592,"vw":57.985164},{"c":57.94,"h":57.94,"l":57.94,"n":40,"o":57.94,"t":"2026-10-01T20:00:00Z","v":330887,"vw":57.94},{"c":58,"h":58,"l":58,"n":22,"o":58,"t":"2026-10-02T11:00:00Z","v":495,"vw":58},{"c":57.59,"h":57.59,"l":57.59,"n":2,"o":57.59,"t":"2026-10-02T11:15:00Z","v":333,"vw":57.59},{"c":58.705,"h":58.705,"l":57.94,"n":806,"o":58.01,"t":"2026-10-02T13:30:00Z","v":48579,"vw":58.36368},{"c":58.69,"h":58.75,"l":58.2,"n":1005,"o":58.67,"t":"2026-10-02T13:45:00Z","v":51192,"vw":58.512015},{"c":58.77,"h":58.97,"l":58.52,"n":1221,"o":58.71,"t":"2026-10-02T14:00:00Z","v":66428,"vw":58.777922},{"c":58.63,"h":58.83,"l":58.54,"n":920,"o":58.75,"t":"2026-10-02T14:15:00Z","v":39805,"vw":58.677403},{"c":58.57,"h":58.73,"l":58.4,"n":959,"o":58.58,"t":"2026-10-02T14:30:00Z","v":40620,"vw":58.549355},{"c":58.7,"h":58.725,"l":58.4905,"n":772,"o":58.555,"t":"2026-10-02T14:45:00Z","v":25652,"vw":58.634215},{"c":58.42,"h":58.675,"l":58.31,"n":732,"o":58.66,"t":"2026-10-02T15:00:00Z","v":27938,"vw":58.486628},{"c":58.54,"h":58.56,"l":58.37,"n":504,"o":58.37,"t":"2026-10-02T15:15:00Z","v":17223,"vw":58.486306},{"c":58.71,"h":58.715,"l":58.51,"n":715,"o":58.5692,"t":"2026-10-02T15:30:00Z","v":29589,"vw":58.611056},{"c":58.66,"h":58.81,"l":58.63,"n":710,"o":58.73,"t":"2026-10-02T15:45:00Z","v":22439,"vw":58.734918},{"c":58.38,"h":58.69,"l":58.38,"n":695,"o":58.635,"t":"2026-10-02T16:00:00Z","v":32676,"vw":58.500003},{"c":58.36,"h":58.5,"l":58.28,"n":881,"o":58.38,"t":"2026-10-02T16:15:00Z","v":35624,"vw":58.392348},{"c":58.49,"h":58.49,"l":58.33,"n":789,"o":58.33,"t":"2026-10-02T16:30:00Z","v":30420,"vw":58.427486},{"c":58.455,"h":58.635,"l":58.45,"n":709,"o":58.55,"t":"2026-10-02T16:45:00Z","v":22895,"vw":58.536833},{"c":58.35,"h":58.5099,"l":58.29,"n":805,"o":58.4575,"t":"2026-10-02T17:00:00Z","v":31728,"vw":58.376466},{"c":58.21,"h":58.39,"l":58.15,"n":679,"o":58.34,"t":"2026-10-02T17:15:00Z","v":20869,"vw":58.281},{"c":58.23,"h":58.33,"l":58.19,"n":637,"o":58.22,"t":"2026-10-02T17:30:00Z","v":23684,"vw":58.259484},{"c":58.31,"h":58.34,"l":58.18,"n":653,"o":58.26,"t":"2026-10-02T17:45:00Z","v":30430,"vw":58.281738},{"c":58.27,"h":58.45,"l":58.19,"n":1074,"o":58.295,"t":"2026-10-02T18:00:00Z","v":41598,"vw":58.305944},{"c":58.24,"h":58.29,"l":58.12,"n":686,"o":58.25,"t":"2026-10-02T18:15:00Z","v":29528,"vw":58.227671},{"c":58.19,"h":58.27,"l":58.16,"n":597,"o":58.25,"t":"2026-10-02T18:30:00Z","v":25953,"vw":58.207795},{"c":58.165,"h":58.3,"l":58.07,"n":1100,"o":58.19,"t":"2026-10-02T18:45:00Z","v":116542,"vw":58.18557},{"c":58.14,"h":58.28,"l":58.13,"n":767,"o":58.18,"t":"2026-10-02T19:00:00Z","v":37315,"vw":58.215059},{"c":58.21,"h":58.23,"l":58.07,"n":1068,"o":58.15,"t":"2026-10-02T19:15:00Z","v":50833,"vw":58.148772},{"c":58.775,"h":58.91,"l":58.165,"n":2565,"o":58.23,"t":"2026-10-02T19:30:00Z","v":145639,"vw":58.457669},{"c":58.4,"h":58.95,"l":58.38,"n":4320,"o":58.77,"t":"2026-10-02T19:45:00Z","v":294180,"vw":58.603261},{"c":58.39,"h":58.39,"l":58.39,"n":40,"o":58.39,"t":"2026-10-02T20:00:00Z","v":587490,"vw":58.39},{"c":58.15,"h":58.42,"l":58.15,"n":43,"o":58.42,"t":"2026-10-05T11:00:00Z","v":2065,"vw":58.180405},{"c":58.13,"h":58.13,"l":58.13,"n":3,"o":58.13,"t":"2026-10-05T13:15:00Z","v":148,"vw":58.13},{"c":58.35,"h":58.695,"l":58.035,"n":1014,"o":58.36,"t":"2026-10-05T13:30:00Z","v":74085,"vw":58.386965},{"c":58.51,"h":58.65,"l":57.815,"n":1025,"o":58.34,"t":"2026-10-05T13:45:00Z","v":53689,"vw":58.138759},{"c":58.31,"h":58.5299,"l":58.16,"n":803,"o":58.51,"t":"2026-10-05T14:00:00Z","v":46553,"vw":58.334769},{"c":58.125,"h":58.385,"l":58.05,"n":820,"o":58.32,"t":"2026-10-05T14:15:00Z","v":34981,"vw":58.258224},{"c":58.16,"h":58.27,"l":57.87,"n":977,"o":58.125,"t":"2026-10-05T14:30:00Z","v":43670,"vw":58.104018},{"c":58.045,"h":58.24,"l":58.02,"n":879,"o":58.13,"t":"2026-10-05T14:45:00Z","v":41393,"vw":58.101941},{"c":58.28,"h":58.43,"l":57.96,"n":1026,"o":58.02,"t":"2026-10-05T15:00:00Z","v":49174,"vw":58.233973},{"c":58.44,"h":58.49,"l":58.21,"n":823,"o":58.34,"t":"2026-10-05T15:15:00Z","v":30461,"vw":58.349156},{"c":58.37,"h":58.52,"l":58.31,"n":856,"o":58.48,"t":"2026-10-05T15:30:00Z","v":32126,"vw":58.417559},{"c":58.685,"h":58.72,"l":58.31,"n":1012,"o":58.405,"t":"2026-10-05T15:45:00Z","v":44511,"vw":58.569554},{"c":58.58,"h":58.71,"l":58.55,"n":796,"o":58.65,"t":"2026-10-05T16:00:00Z","v":31868,"vw":58.637431},{"c":58.795,"h":58.795,"l":58.58,"n":996,"o":58.61,"t":"2026-10-05T16:15:00Z","v":40254,"vw":58.685548},{"c":58.89,"h":58.92,"l":58.665,"n":928,"o":58.8,"t":"2026-10-05T16:30:00Z","v":37002,"vw":58.799553},{"c":58.9,"h":58.99,"l":58.82,"n":893,"o":58.875,"t":"2026-10-05T16:45:00Z","v":45918,"vw":58.890534},{"c":58.83,"h":58.915,"l":58.81,"n":812,"o":58.88,"t":"2026-10-05T17:00:00Z","v":24028,"vw":58.861471},{"c":59.095,"h":59.1,"l":58.83,"n":798,"o":58.8595,"t":"2026-10-05T17:15:00Z","v":31087,"vw":58.947826},{"c":59.06,"h":59.12,"l":59.035,"n":642,"o":59.07,"t":"2026-10-05T17:30:00Z","v":24219,"vw":59.072057},{"c":59.145,"h":59.28,"l":59.05,"n":1690,"o":59.08,"t":"2026-10-05T17:45:00Z","v":67951,"vw":59.193475},{"c":59.15,"h":59.27,"l":59.09,"n":1181,"o":59.145,"t":"2026-10-05T18:00:00Z","v":43736,"vw":59.175994},{"c":59.27,"h":59.29,"l":59.12,"n":958,"o":59.16,"t":"2026-10-05T18:15:00Z","v":49249,"vw":59.229691},{"c":59.33,"h":59.475,"l":59.265,"n":988,"o":59.27,"t":"2026-10-05T18:30:00Z","v":52180,"vw":59.340244},{"c":59.42,"h":59.46,"l":59.24,"n":924,"o":59.3,"t":"2026-10-05T18:45:00Z","v":37622,"vw":59.34491},{"c":59.74,"h":59.79,"l":59.4,"n":1228,"o":59.46,"t":"2026-10-05T19:00:00Z","v":57073,"vw":59.614753},{"c":59.47,"h":59.78,"l":59.4274,"n":1474,"o":59.74,"t":"2026-10-05T19:15:00Z","v":66725,"vw":59.645958},{"c":59.245,"h":59.55,"l":59.245,"n":2205,"o":59.445,"t":"2026-10-05T19:30:00Z","v":105427,"vw":59.434573},{"c":58.86,"h":59.3,"l":58.78,"n":7062,"o":59.27,"t":"2026-10-05T19:45:00Z","v":461720,"vw":58.935007},{"c":58.85,"h":58.87,"l":58.85,"n":54,"o":58.85,"t":"2026-10-05T20:00:00Z","v":936815,"vw":58.850002},{"c":59.0949,"h":59.0949,"l":58.98,"n":4,"o":58.98,"t":"2026-10-05T21:00:00Z","v":500,"vw":59.03745},{"c":59.56,"h":59.56,"l":59.56,"n":2,"o":59.56,"t":"2026-10-06T08:00:00Z","v":140,"vw":59.56},{"c":58.96,"h":59,"l":58.9,"n":54,"o":58.9,"t":"2026-10-06T12:00:00Z","v":3957,"vw":58.938926},{"c":58.96,"h":58.96,"l":58.96,"n":1,"o":58.96,"t":"2026-10-06T12:15:00Z","v":100,"vw":58.96},{"c":58.8,"h":58.8,"l":58.8,"n":21,"o":58.8,"t":"2026-10-06T13:15:00Z","v":1243,"vw":58.8},{"c":58.325,"h":59,"l":58,"n":823,"o":58.85,"t":"2026-10-06T13:30:00Z","v":78482,"vw":58.560328},{"c":58.4,"h":58.5,"l":58.14,"n":634,"o":58.38,"t":"2026-10-06T13:45:00Z","v":47157,"vw":58.339824},{"c":57.385,"h":58.49,"l":57.2704,"n":1518,"o":58.4,"t":"2026-10-06T14:00:00Z","v":178071,"vw":57.826178},{"c":57.41,"h":57.57,"l":57.02,"n":870,"o":57.47,"t":"2026-10-06T14:15:00Z","v":56047,"vw":57.287522},{"c":57.66,"h":57.66,"l":57.41,"n":799,"o":57.47,"t":"2026-10-06T14:30:00Z","v":38054,"vw":57.51534},{"c":58.425,"h":58.6,"l":57.63,"n":1168,"o":57.66,"t":"2026-10-06T14:45:00Z","v":79323,"vw":58.022781},{"c":58.695,"h":58.73,"l":58.2301,"n":853,"o":58.36,"t":"2026-10-06T15:00:00Z","v":44307,"vw":58.461663},{"c":58.805,"h":58.87,"l":58.55,"n":946,"o":58.68,"t":"2026-10-06T15:15:00Z","v":96413,"vw":58.737497},{"c":58.8,"h":58.88,"l":58.67,"n":847,"o":58.8,"t":"2026-10-06T15:30:00Z","v":47293,"vw":58.758496},{"c":58.595,"h":58.91,"l":58.45,"n":826,"o":58.79,"t":"2026-10-06T15:45:00Z","v":118259,"vw":58.794004},{"c":58.355,"h":58.62,"l":58.295,"n":573,"o":58.59,"t":"2026-10-06T16:00:00Z","v":37984,"vw":58.430351},{"c":58.24,"h":58.33,"l":58.105,"n":634,"o":58.33,"t":"2026-10-06T16:15:00Z","v":34003,"vw":58.204623},{"c":58.15,"h":58.365,"l":58.13,"n":458,"o":58.25,"t":"2026-10-06T16:30:00Z","v":22659,"vw":58.278405},{"c":58.205,"h":58.29,"l":58.07,"n":534,"o":58.13,"t":"2026-10-06T16:45:00Z","v":25032,"vw":58.200335},{"c":57.94,"h":58.25,"l":57.94,"n":481,"o":58.23,"t":"2026-10-06T17:00:00Z","v":19932,"vw":58.082646},{"c":57.8116,"h":57.965,"l":57.79,"n":403,"o":57.955,"t":"2026-10-06T17:15:00Z","v":15970,"vw":57.866042},{"c":57.87,"h":57.92,"l":57.69,"n":637,"o":57.85,"t":"2026-10-06T17:30:00Z","v":33738,"vw":57.838522},{"c":57.94,"h":57.985,"l":57.87,"n":530,"o":57.87,"t":"2026-10-06T17:45:00Z","v":23634,"vw":57.931269},{"c":58.09,"h":58.09,"l":57.85,"n":602,"o":57.94,"t":"2026-10-06T18:00:00Z","v":26569,"vw":57.924609},{"c":58.435,"h":58.5599,"l":58.05,"n":862,"o":58.055,"t":"2026-10-06T18:15:00Z","v":117250,"vw":58.384001},{"c":58.37,"h":58.43,"l":58.17,"n":742,"o":58.43,"t":"2026-10-06T18:30:00Z","v":40606,"vw":58.320806},{"c":58.585,"h":58.66,"l":58.28,"n":865,"o":58.42,"t":"2026-10-06T18:45:00Z","v":48916,"vw":58.478446},{"c":58.28,"h":58.585,"l":58.26,"n":686,"o":58.585,"t":"2026-10-06T19:00:00Z","v":32571,"vw":58.36949},{"c":58.16,"h":58.35,"l":58.1,"n":847,"o":58.31,"t":"2026-10-06T19:15:00Z","v":56838,"vw":58.221492},{"c":57.91,"h":58.1799,"l":57.91,"n":1267,"o":58.145,"t":"2026-10-06T19:30:00Z","v":65797,"vw":58.052126},{"c":58.3385,"h":58.355,"l":57.8,"n":3905,"o":57.91,"t":"2026-10-06T19:45:00Z","v":212740,"vw":58.155645},{"c":58.33,"h":58.33,"l":58.33,"n":47,"o":58.33,"t":"2026-10-06T20:00:00Z","v":355425,"vw":58.33},{"c":58.3,"h":58.33,"l":58.29,"n":3,"o":58.33,"t":"2026-10-06T20:15:00Z","v":15894,"vw":58.326702},{"c":58.33,"h":58.33,"l":58.33,"n":1,"o":58.33,"t":"2026-10-06T20:30:00Z","v":2346,"vw":58.33},{"c":58.3,"h":58.3,"l":58.29,"n":2,"o":58.29,"t":"2026-10-06T21:00:00Z","v":486,"vw":58.297942},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-10-07T13:00:00Z","v":150,"vw":57.5},{"c":58.49,"h":58.49,"l":58.34,"n":8,"o":58.34,"t":"2026-10-07T13:15:00Z","v":1032,"vw":58.362239},{"c":58.445,"h":58.7,"l":57.88,"n":711,"o":58.47,"t":"2026-10-07T13:30:00Z","v":85537,"vw":58.378749},{"c":58.915,"h":58.922,"l":58.33,"n":1110,"o":58.5219,"t":"2026-10-07T13:45:00Z","v":77062,"vw":58.624397},{"c":58.7,"h":59.015,"l":58.64,"n":1203,"o":58.88,"t":"2026-10-07T14:00:00Z","v":79111,"vw":58.865418},{"c":58.95,"h":59.12,"l":58.7005,"n":911,"o":58.7005,"t":"2026-10-07T14:15:00Z","v":42147,"vw":58.947694},{"c":58.96,"h":59.1,"l":58.81,"n":982,"o":58.92,"t":"2026-10-07T14:30:00Z","v":44924,"vw":58.95213},{"c":59.07,"h":59.265,"l":58.88,"n":1078,"o":58.94,"t":"2026-10-07T14:45:00Z","v":76286,"vw":59.092345},{"c":59.02,"h":59.14,"l":58.915,"n":812,"o":59.07,"t":"2026-10-07T15:00:00Z","v":24785,"vw":59.003647},{"c":59.13,"h":59.18,"l":59.02,"n":878,"o":59.06,"t":"2026-10-07T15:15:00Z","v":48077,"vw":59.108669},{"c":58.83,"h":59.165,"l":58.81,"n":694,"o":59.13,"t":"2026-10-07T15:30:00Z","v":25569,"vw":59.007602},{"c":59.02,"h":59.18,"l":58.85,"n":1199,"o":58.85,"t":"2026-10-07T15:45:00Z","v":128595,"vw":59.037107},{"c":59.085,"h":59.16,"l":58.93,"n":885,"o":59.02,"t":"2026-10-07T16:00:00Z","v":45119,"vw":59.053903},{"c":58.945,"h":59.24,"l":58.92,"n":1036,"o":59.085,"t":"2026-10-07T16:15:00Z","v":65008,"vw":59.115916},{"c":58.535,"h":58.98,"l":58.535,"n":731,"o":58.945,"t":"2026-10-07T16:30:00Z","v":29608,"vw":58.802098},{"c":58.65,"h":58.65,"l":58.53,"n":649,"o":58.53,"t":"2026-10-07T16:45:00Z","v":29967,"vw":58.597064},{"c":58.695,"h":58.855,"l":58.61,"n":778,"o":58.66,"t":"2026-10-07T17:00:00Z","v":42515,"vw":58.748639},{"c":58.62,"h":58.73,"l":58.53,"n":1094,"o":58.69,"t":"2026-10-07T17:15:00Z","v":99189,"vw":58.650801},{"c":58.62,"h":58.84,"l":58.555,"n":817,"o":58.62,"t":"2026-10-07T17:30:00Z","v":48855,"vw":58.659433},{"c":58.455,"h":58.825,"l":58.44,"n":1072,"o":58.575,"t":"2026-10-07T17:45:00Z","v":88706,"vw":58.61604},{"c":58.48,"h":58.56,"l":58.4,"n":950,"o":58.45,"t":"2026-10-07T18:00:00Z","v":44594,"vw":58.494515},{"c":58.715,"h":58.72,"l":58.48,"n":929,"o":58.49,"t":"2026-10-07T18:15:00Z","v":48388,"vw":58.551296},{"c":58.935,"h":59.055,"l":58.62,"n":1356,"o":58.69,"t":"2026-10-07T18:30:00Z","v":116415,"vw":58.865738},{"c":58.71,"h":58.93,"l":58.65,"n":852,"o":58.89,"t":"2026-10-07T18:45:00Z","v":41191,"vw":58.773038},{"c":58.48,"h":58.77,"l":58.4575,"n":1096,"o":58.73,"t":"2026-10-07T19:00:00Z","v":53611,"vw":58.604289},{"c":58.43,"h":58.49,"l":58.285,"n":1353,"o":58.45,"t":"2026-10-07T19:15:00Z","v":68891,"vw":58.365257},{"c":58.385,"h":58.55,"l":58.33,"n":1779,"o":58.43,"t":"2026-10-07T19:30:00Z","v":112840,"vw":58.447143},{"c":58.43,"h":58.485,"l":58.19,"n":5033,"o":58.375,"t":"2026-10-07T19:45:00Z","v":335684,"vw":58.381704},{"c":58.26,"h":58.44,"l":58.26,"n":44,"o":58.44,"t":"2026-10-07T20:00:00Z","v":418018,"vw":58.439919},{"c":58.44,"h":58.49,"l":58.44,"n":3,"o":58.49,"t":"2026-10-08T11:30:00Z","v":201,"vw":58.465},{"c":58.14,"h":58.3893,"l":57.94,"n":723,"o":58.07,"t":"2026-10-08T13:30:00Z","v":70298,"vw":58.146344},{"c":58.56,"h":58.63,"l":58.05,"n":813,"o":58.1718,"t":"2026-10-08T13:45:00Z","v":59310,"vw":58.343974},{"c":58.33,"h":58.5,"l":57.9201,"n":688,"o":58.5,"t":"2026-10-08T14:00:00Z","v":46910,"vw":58.264537},{"c":58.0425,"h":58.375,"l":57.91,"n":1062,"o":58.3495,"t":"2026-10-08T14:15:00Z","v":71517,"vw":58.161961},{"c":58.02,"h":58.16,"l":57.955,"n":778,"o":58.09,"t":"2026-10-08T14:30:00Z","v":39752,"vw":58.091428},{"c":58.245,"h":58.3081,"l":58,"n":833,"o":58,"t":"2026-10-08T14:45:00Z","v":45273,"vw":58.187584},{"c":58.005,"h":58.345,"l":57.975,"n":1296,"o":58.255,"t":"2026-10-08T15:00:00Z","v":135824,"vw":58.150856},{"c":58.465,"h":58.6,"l":58.005,"n":974,"o":58.005,"t":"2026-10-08T15:15:00Z","v":47177,"vw":58.37298},{"c":58.67,"h":58.895,"l":58.45,"n":1133,"o":58.47,"t":"2026-10-08T15:30:00Z","v":56144,"vw":58.689785},{"c":59.05,"h":59.11,"l":58.41,"n":1296,"o":58.62,"t":"2026-10-08T15:45:00Z","v":75250,"vw":58.766608},{"c":58.95,"h":59.16,"l":58.7901,"n":1197,"o":59.05,"t":"2026-10-08T16:00:00Z","v":73985,"vw":59.035545},{"c":58.93,"h":59.09,"l":58.725,"n":1214,"o":58.945,"t":"2026-10-08T16:15:00Z","v":54915,"vw":58.91621},{"c":58.89,"h":59.01,"l":58.865,"n":704,"o":58.95,"t":"2026-10-08T16:30:00Z","v":37708,"vw":58.944646},{"c":59.39,"h":59.465,"l":58.865,"n":843,"o":58.95,"t":"2026-10-08T16:45:00Z","v":46504,"vw":59.162276},{"c":59.605,"h":59.65,"l":59.37,"n":1001,"o":59.385,"t":"2026-10-08T17:00:00Z","v":50630,"vw":59.50392},{"c":59.73,"h":59.95,"l":59.605,"n":794,"o":59.605,"t":"2026-10-08T17:15:00Z","v":53733,"vw":59.797159},{"c":59.83,"h":59.97,"l":59.6975,"n":1027,"o":59.7375,"t":"2026-10-08T17:30:00Z","v":54022,"vw":59.849955},{"c":59.755,"h":59.9,"l":59.67,"n":866,"o":59.83,"t":"2026-10-08T17:45:00Z","v":47026,"vw":59.804079},{"c":59.955,"h":59.99,"l":59.71,"n":1012,"o":59.79,"t":"2026-10-08T18:00:00Z","v":60052,"vw":59.863906},{"c":59.855,"h":60.08,"l":59.81,"n":1262,"o":59.95,"t":"2026-10-08T18:15:00Z","v":83797,"vw":59.888183},{"c":59.875,"h":60.08,"l":59.73,"n":1382,"o":59.855,"t":"2026-10-08T18:30:00Z","v":136948,"vw":59.911365},{"c":59.7,"h":59.875,"l":59.555,"n":940,"o":59.875,"t":"2026-10-08T18:45:00Z","v":64186,"vw":59.69989},{"c":59.75,"h":59.855,"l":59.575,"n":989,"o":59.74,"t":"2026-10-08T19:00:00Z","v":56907,"vw":59.720286},{"c":59.675,"h":59.775,"l":59.63,"n":1554,"o":59.75,"t":"2026-10-08T19:15:00Z","v":102668,"vw":59.69465},{"c":59.645,"h":59.68,"l":59.45,"n":2057,"o":59.68,"t":"2026-10-08T19:30:00Z","v":165701,"vw":59.578189},{"c":59.01,"h":59.66,"l":59.01,"n":4743,"o":59.655,"t":"2026-10-08T19:45:00Z","v":315102,"vw":59.13235},{"c":59.02,"h":59.02,"l":59.02,"n":57,"o":59.02,"t":"2026-10-08T20:00:00Z","v":605730,"vw":59.02},{"c":59.02,"h":59.02,"l":59.02,"n":1,"o":59.02,"t":"2026-10-08T20:30:00Z","v":159,"vw":59.02},{"c":59.02,"h":59.02,"l":59.02,"n":4,"o":59.02,"t":"2026-10-09T08:00:00Z","v":202,"vw":59.02},{"c":59.4999,"h":59.4999,"l":59.4999,"n":1,"o":59.4999,"t":"2026-10-09T11:30:00Z","v":5000,"vw":59.4999},{"c":59.3466,"h":59.3466,"l":59.3,"n":2,"o":59.3,"t":"2026-10-09T13:15:00Z","v":300,"vw":59.331067},{"c":59.35,"h":59.74,"l":58.96,"n":491,"o":58.96,"t":"2026-10-09T13:30:00Z","v":57659,"vw":59.452231},{"c":60.34,"h":60.37,"l":59.435,"n":1131,"o":59.435,"t":"2026-10-09T13:45:00Z","v":112351,"vw":60.040985},{"c":60.335,"h":60.5,"l":60.24,"n":1101,"o":60.34,"t":"2026-10-09T14:00:00Z","v":69872,"vw":60.391084},{"c":60.665,"h":60.83,"l":60.3,"n":1437,"o":60.335,"t":"2026-10-09T14:15:00Z","v":114594,"vw":60.535885},{"c":59.775,"h":60.733,"l":59.7332,"n":1710,"o":60.72,"t":"2026-10-09T14:30:00Z","v":221442,"vw":60.276874},{"c":59.78,"h":59.78,"l":59.52,"n":538,"o":59.775,"t":"2026-10-09T14:45:00Z","v":30429,"vw":59.615522},{"c":59.795,"h":59.81,"l":59.6,"n":616,"o":59.81,"t":"2026-10-09T15:00:00Z","v":30909,"vw":59.730794},{"c":59.97,"h":59.99,"l":59.735,"n":820,"o":59.76,"t":"2026-10-09T15:15:00Z","v":37738,"vw":59.815492},{"c":60.0599,"h":60.07,"l":59.93,"n":537,"o":59.9848,"t":"2026-10-09T15:30:00Z","v":31559,"vw":60.018946},{"c":60.0199,"h":60.08,"l":59.94,"n":619,"o":60.0712,"t":"2026-10-09T15:45:00Z","v":27460,"vw":60.031594},{"c":60.055,"h":60.055,"l":59.92,"n":501,"o":60.02,"t":"2026-10-09T16:00:00Z","v":20634,"vw":59.977841},{"c":60.2,"h":60.2,"l":60.035,"n":518,"o":60.035,"t":"2026-10-09T16:15:00Z","v":21481,"vw":60.104997},{"c":60.195,"h":60.37,"l":60.195,"n":593,"o":60.225,"t":"2026-10-09T16:30:00Z","v":24897,"vw":60.288057},{"c":60.43,"h":60.43,"l":60.23,"n":471,"o":60.23,"t":"2026-10-09T16:45:00Z","v":18077,"vw":60.344296},{"c":60.375,"h":60.46,"l":60.3,"n":746,"o":60.405,"t":"2026-10-09T17:00:00Z","v":33538,"vw":60.375764},{"c":60.435,"h":60.55,"l":60.34,"n":705,"o":60.37,"t":"2026-10-09T17:15:00Z","v":29522,"vw":60.451905},{"c":60.31,"h":60.46,"l":60.31,"n":710,"o":60.41,"t":"2026-10-09T17:30:00Z","v":38307,"vw":60.379394},{"c":60.295,"h":60.38,"l":60.25,"n":906,"o":60.34,"t":"2026-10-09T17:45:00Z","v":54755,"vw":60.308359},{"c":60.12,"h":60.28,"l":60.06,"n":834,"o":60.26,"t":"2026-10-09T18:00:00Z","v":58093,"vw":60.155142},{"c":60.27,"h":60.27,"l":60.12,"n":638,"o":60.15,"t":"2026-10-09T18:15:00Z","v":27654,"vw":60.192501},{"c":60.355,"h":60.44,"l":60.22,"n":749,"o":60.255,"t":"2026-10-09T18:30:00Z","v":36926,"vw":60.358861},{"c":60.405,"h":60.42,"l":60.3,"n":1026,"o":60.36,"t":"2026-10-09T18:45:00Z","v":62332,"vw":60.36876},{"c":60.27,"h":60.4575,"l":60.13,"n":1636,"o":60.405,"t":"2026-10-09T19:00:00Z","v":195177,"vw":60.342139},{"c":60.25,"h":60.395,"l":60.17,"n":1371,"o":60.27,"t":"2026-10-09T19:15:00Z","v":167414,"vw":60.23822},{"c":60.27,"h":60.29,"l":60.12,"n":1995,"o":60.25,"t":"2026-10-09T19:30:00Z","v":233401,"vw":60.197675},{"c":59.86,"h":60.44,"l":59.61,"n":4741,"o":60.27,"t":"2026-10-09T19:45:00Z","v":408924,"vw":59.907287},{"c":59.86,"h":59.86,"l":59.86,"n":45,"o":59.86,"t":"2026-10-09T20:00:00Z","v":423179,"vw":59.86},{"c":60.15,"h":60.15,"l":60.15,"n":4,"o":60.15,"t":"2026-10-09T20:15:00Z","v":171,"vw":60.15},{"c":60.62,"h":60.62,"l":60.53,"n":5,"o":60.53,"t":"2026-10-09T22:30:00Z","v":448,"vw":60.575113},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-10-12T09:00:00Z","v":199,"vw":60.1},{"c":60.01,"h":60.5,"l":60.01,"n":21,"o":60.48,"t":"2026-10-12T11:00:00Z","v":1160,"vw":60.298028},{"c":60.2,"h":60.2,"l":60.2,"n":2,"o":60.2,"t":"2026-10-12T11:30:00Z","v":1000,"vw":60.2},{"c":60.47,"h":60.47,"l":60.47,"n":2,"o":60.47,"t":"2026-10-12T11:45:00Z","v":150,"vw":60.47},{"c":60.4796,"h":60.4796,"l":60.4796,"n":2,"o":60.4796,"t":"2026-10-12T12:30:00Z","v":102,"vw":60.4796},{"c":60.25,"h":60.31,"l":60.25,"n":2,"o":60.31,"t":"2026-10-12T12:45:00Z","v":5250,"vw":60.307143},{"c":60.35,"h":60.35,"l":60.3,"n":3,"o":60.3,"t":"2026-10-12T13:00:00Z","v":413,"vw":60.328395},{"c":60.3,"h":60.3,"l":60.27,"n":10,"o":60.27,"t":"2026-10-12T13:15:00Z","v":307,"vw":60.289761},{"c":60.88,"h":60.98,"l":59.9,"n":1076,"o":60.48,"t":"2026-10-12T13:30:00Z","v":142555,"vw":60.485754},{"c":61.545,"h":61.58,"l":60.58,"n":1513,"o":60.885,"t":"2026-10-12T13:45:00Z","v":180792,"vw":61.05015},{"c":61.21,"h":61.66,"l":61.16,"n":1615,"o":61.45,"t":"2026-10-12T14:00:00Z","v":128341,"vw":61.357241},{"c":61.08,"h":61.265,"l":60.89,"n":1457,"o":61.165,"t":"2026-10-12T14:15:00Z","v":102753,"vw":61.006636},{"c":60.72,"h":61.11,"l":60.72,"n":1180,"o":61.08,"t":"2026-10-12T14:30:00Z","v":80647,"vw":60.928756},{"c":60.84,"h":61.185,"l":60.72,"n":1098,"o":60.72,"t":"2026-10-12T14:45:00Z","v":68297,"vw":60.899042},{"c":60.88,"h":60.91,"l":60.66,"n":992,"o":60.865,"t":"2026-10-12T15:00:00Z","v":62484,"vw":60.778586},{"c":60.96,"h":61.1,"l":60.88,"n":1020,"o":60.91,"t":"2026-10-12T15:15:00Z","v":65351,"vw":60.986022},{"c":60.68,"h":61.07,"l":60.68,"n":987,"o":60.965,"t":"2026-10-12T15:30:00Z","v":64561,"vw":60.901347},{"c":60.685,"h":60.85,"l":60.63,"n":913,"o":60.695,"t":"2026-10-12T15:45:00Z","v":52775,"vw":60.736542},{"c":60.695,"h":60.75,"l":60.54,"n":942,"o":60.71,"t":"2026-10-12T16:00:00Z","v":56340,"vw":60.656938},{"c":60.815,"h":60.84,"l":60.6,"n":706,"o":60.695,"t":"2026-10-12T16:15:00Z","v":40821,"vw":60.70466},{"c":60.76,"h":60.84,"l":60.72,"n":762,"o":60.79,"t":"2026-10-12T16:30:00Z","v":36958,"vw":60.778631},{"c":60.78,"h":60.83,"l":60.61,"n":887,"o":60.76,"t":"2026-10-12T16:45:00Z","v":48584,"vw":60.715081},{"c":60.655,"h":60.77,"l":60.59,"n":771,"o":60.765,"t":"2026-10-12T17:00:00Z","v":44873,"vw":60.660159},{"c":60.6,"h":60.725,"l":60.58,"n":622,"o":60.68,"t":"2026-10-12T17:15:00Z","v":34144,"vw":60.64333},{"c":60.4,"h":60.615,"l":60.31,"n":1129,"o":60.6,"t":"2026-10-12T17:30:00Z","v":84315,"vw":60.433264},{"c":60.23,"h":60.495,"l":60.15,"n":984,"o":60.4,"t":"2026-10-12T17:45:00Z","v":72679,"vw":60.293443},{"c":60.46,"h":60.58,"l":60.245,"n":948,"o":60.245,"t":"2026-10-12T18:00:00Z","v":59025,"vw":60.430904},{"c":60.3806,"h":60.51,"l":60.345,"n":1002,"o":60.46,"t":"2026-10-12T18:15:00Z","v":50462,"vw":60.424008},{"c":60.49,"h":60.5175,"l":60.35,"n":911,"o":60.38,"t":"2026-10-12T18:30:00Z","v":46595,"vw":60.445579},{"c":60.391,"h":60.5,"l":60.285,"n":1038,"o":60.4825,"t":"2026-10-12T18:45:00Z","v":45373,"vw":60.39496},{"c":60.35,"h":60.395,"l":60.23,"n":1074,"o":60.395,"t":"2026-10-12T19:00:00Z","v":59737,"vw":60.314121},{"c":60.29,"h":60.44,"l":60.195,"n":1194,"o":60.33,"t":"2026-10-12T19:15:00Z","v":66317,"vw":60.315271},{"c":60.125,"h":60.27,"l":60.02,"n":2192,"o":60.27,"t":"2026-10-12T19:30:00Z","v":197659,"vw":60.159909},{"c":59.84,"h":60.195,"l":59.8,"n":5787,"o":60.12,"t":"2026-10-12T19:45:00Z","v":506450,"vw":59.955992},{"c":59,"h":59.82,"l":59,"n":39,"o":59.82,"t":"2026-10-12T20:00:00Z","v":581088,"vw":59.81974},{"c":59.63,"h":59.63,"l":59.63,"n":1,"o":59.63,"t":"2026-10-12T20:15:00Z","v":204,"vw":59.63},{"c":59.8,"h":60,"l":59.75,"n":56,"o":60,"t":"2026-10-13T12:45:00Z","v":5222,"vw":59.877481},{"c":59.205,"h":60,"l":59.06,"n":779,"o":60,"t":"2026-10-13T13:30:00Z","v":69773,"vw":59.55761},{"c":59.045,"h":59.185,"l":58.815,"n":1000,"o":59.15,"t":"2026-10-13T13:45:00Z","v":62722,"vw":59.014526},{"c":59.4899,"h":59.4899,"l":59,"n":938,"o":59.09,"t":"2026-10-13T14:00:00Z","v":82506,"vw":59.190458},{"c":59.3,"h":59.45,"l":59.265,"n":604,"o":59.45,"t":"2026-10-13T14:15:00Z","v":33160,"vw":59.330099},{"c":59.35,"h":59.52,"l":59.27,"n":636,"o":59.37,"t":"2026-10-13T14:30:00Z","v":36733,"vw":59.370636},{"c":59.38,"h":59.7,"l":59.35,"n":961,"o":59.35,"t":"2026-10-13T14:45:00Z","v":65866,"vw":59.54292},{"c":59.295,"h":59.435,"l":59.075,"n":699,"o":59.385,"t":"2026-10-13T15:00:00Z","v":87741,"vw":59.295501},{"c":59.24,"h":59.45,"l":59.225,"n":716,"o":59.295,"t":"2026-10-13T15:15:00Z","v":42548,"vw":59.357444},{"c":59.375,"h":59.3802,"l":59.1475,"n":802,"o":59.21,"t":"2026-10-13T15:30:00Z","v":50994,"vw":59.244575},{"c":59.455,"h":59.545,"l":59.33,"n":592,"o":59.38,"t":"2026-10-13T15:45:00Z","v":23829,"vw":59.428493},{"c":59.28,"h":59.45,"l":59.23,"n":535,"o":59.45,"t":"2026-10-13T16:00:00Z","v":22754,"vw":59.333563},{"c":59.15,"h":59.315,"l":58.97,"n":754,"o":59.31,"t":"2026-10-13T16:15:00Z","v":66398,"vw":59.147452},{"c":59.215,"h":59.32,"l":59.13,"n":884,"o":59.16,"t":"2026-10-13T16:30:00Z","v":61263,"vw":59.238046},{"c":58.74,"h":59.22,"l":58.705,"n":1078,"o":59.22,"t":"2026-10-13T16:45:00Z","v":158519,"vw":59.045487},{"c":58.775,"h":58.875,"l":58.73,"n":734,"o":58.75,"t":"2026-10-13T17:00:00Z","v":40131,"vw":58.81104},{"c":58.685,"h":58.775,"l":58.59,"n":788,"o":58.775,"t":"2026-10-13T17:15:00Z","v":43967,"vw":58.694145},{"c":58.825,"h":58.985,"l":58.68,"n":859,"o":58.71,"t":"2026-10-13T17:30:00Z","v":46859,"vw":58.867927},{"c":58.89,"h":58.93,"l":58.78,"n":789,"o":58.825,"t":"2026-10-13T17:45:00Z","v":45309,"vw":58.851557},{"c":59.2,"h":59.23,"l":58.9,"n":925,"o":58.9,"t":"2026-10-13T18:00:00Z","v":57292,"vw":59.026558},{"c":59.32,"h":59.32,"l":59.02,"n":1022,"o":59.18,"t":"2026-10-13T18:15:00Z","v":70362,"vw":59.147238},{"c":59.25,"h":59.48,"l":59.24,"n":1202,"o":59.31,"t":"2026-10-13T18:30:00Z","v":68495,"vw":59.383188},{"c":59.18,"h":59.3199,"l":59.14,"n":1051,"o":59.2717,"t":"2026-10-13T18:45:00Z","v":59640,"vw":59.193415},{"c":59.3,"h":59.315,"l":59.09,"n":976,"o":59.18,"t":"2026-10-13T19:00:00Z","v":56761,"vw":59.206018},{"c":59.42,"h":59.42,"l":59.19,"n":1155,"o":59.3,"t":"2026-10-13T19:15:00Z","v":72093,"vw":59.26548},{"c":59.625,"h":59.65,"l":59.2,"n":1801,"o":59.42,"t":"2026-10-13T19:30:00Z","v":109954,"vw":59.409103},{"c":59.53,"h":59.79,"l":59.45,"n":4726,"o":59.615,"t":"2026-10-13T19:45:00Z","v":420577,"vw":59.564034},{"c":59.51,"h":59.51,"l":59.51,"n":50,"o":59.51,"t":"2026-10-13T20:00:00Z","v":600994,"vw":59.51},{"c":59.51,"h":59.51,"l":59.51,"n":1,"o":59.51,"t":"2026-10-13T20:30:00Z","v":13100,"vw":59.51},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-14T12:15:00Z","v":116,"vw":59.8},{"c":59.7,"h":59.7,"l":59.6,"n":2,"o":59.6,"t":"2026-10-14T13:15:00Z","v":200,"vw":59.65},{"c":60.3001,"h":60.7464,"l":59.56,"n":1246,"o":60.07,"t":"2026-10-14T13:30:00Z","v":158446,"vw":60.055309},{"c":60.57,"h":60.91,"l":60.08,"n":1573,"o":60.3,"t":"2026-10-14T13:45:00Z","v":118237,"vw":60.518215},{"c":60.65,"h":61.1499,"l":60.61,"n":1140,"o":60.68,"t":"2026-10-14T14:00:00Z","v":68193,"vw":60.855261},{"c":60.545,"h":60.8415,"l":60.49,"n":846,"o":60.695,"t":"2026-10-14T14:15:00Z","v":32513,"vw":60.668013},{"c":60.55,"h":60.68,"l":60.39,"n":1442,"o":60.53,"t":"2026-10-14T14:30:00Z","v":97647,"vw":60.548445},{"c":60.405,"h":60.5575,"l":60.21,"n":883,"o":60.5575,"t":"2026-10-14T14:45:00Z","v":33075,"vw":60.434116},{"c":60.785,"h":60.905,"l":60.28,"n":1155,"o":60.34,"t":"2026-10-14T15:00:00Z","v":54397,"vw":60.621404},{"c":60.87,"h":60.95,"l":60.71,"n":807,"o":60.775,"t":"2026-10-14T15:15:00Z","v":68363,"vw":60.802965},{"c":60.67,"h":60.87,"l":60.67,"n":639,"o":60.87,"t":"2026-10-14T15:30:00Z","v":30571,"vw":60.768681},{"c":60.45,"h":60.7733,"l":60.43,"n":1038,"o":60.735,"t":"2026-10-14T15:45:00Z","v":61661,"vw":60.629491},{"c":60.27,"h":60.54,"l":60.2,"n":1003,"o":60.45,"t":"2026-10-14T16:00:00Z","v":52250,"vw":60.439065},{"c":60.56,"h":60.56,"l":60.185,"n":760,"o":60.29,"t":"2026-10-14T16:15:00Z","v":37218,"vw":60.336896},{"c":60.44,"h":60.56,"l":60.42,"n":677,"o":60.56,"t":"2026-10-14T16:30:00Z","v":23027,"vw":60.490886},{"c":60.5,"h":60.52,"l":60.33,"n":943,"o":60.41,"t":"2026-10-14T16:45:00Z","v":36250,"vw":60.413092},{"c":60.61,"h":60.76,"l":60.47,"n":780,"o":60.508,"t":"2026-10-14T17:00:00Z","v":35116,"vw":60.630601},{"c":60.57,"h":60.67,"l":60.54,"n":689,"o":60.61,"t":"2026-10-14T17:15:00Z","v":33317,"vw":60.599701},{"c":60.58,"h":60.7,"l":60.52,"n":984,"o":60.57,"t":"2026-10-14T17:30:00Z","v":46573,"vw":60.602619},{"c":60.66,"h":60.67,"l":60.44,"n":846,"o":60.55,"t":"2026-10-14T17:45:00Z","v":33597,"vw":60.537857},{"c":60.605,"h":60.67,"l":60.5,"n":926,"o":60.645,"t":"2026-10-14T18:00:00Z","v":38723,"vw":60.569186},{"c":60.87,"h":60.95,"l":60.605,"n":1287,"o":60.605,"t":"2026-10-14T18:15:00Z","v":66862,"vw":60.846271},{"c":60.95,"h":61.1,"l":60.89,"n":1112,"o":60.89,"t":"2026-10-14T18:30:00Z","v":58676,"vw":60.984377},{"c":60.85,"h":61.045,"l":60.75,"n":1210,"o":60.95,"t":"2026-10-14T18:45:00Z","v":62736,"vw":60.893872},{"c":61.07,"h":61.09,"l":60.805,"n":1221,"o":60.865,"t":"2026-10-14T19:00:00Z","v":63578,"vw":60.978951},{"c":60.885,"h":61.075,"l":60.88,"n":1376,"o":61.07,"t":"2026-10-14T19:15:00Z","v":65809,"vw":60.988017},{"c":60.68,"h":60.9099,"l":60.64,"n":2239,"o":60.885,"t":"2026-10-14T19:30:00Z","v":134320,"vw":60.716318},{"c":61.01,"h":61.175,"l":60.68,"n":7551,"o":60.68,"t":"2026-10-14T19:45:00Z","v":638241,"vw":60.98707},{"c":60.99,"h":60.99,"l":60.99,"n":67,"o":60.99,"t":"2026-10-14T20:00:00Z","v":542047,"vw":60.99},{"c":61.44,"h":61.44,"l":61.44,"n":1,"o":61.44,"t":"2026-10-15T09:00:00Z","v":100,"vw":61.44},{"c":61.33,"h":61.33,"l":61.33,"n":1,"o":61.33,"t":"2026-10-15T11:00:00Z","v":100,"vw":61.33},{"c":61.5,"h":61.5,"l":61.49,"n":13,"o":61.49,"t":"2026-10-15T12:00:00Z","v":7093,"vw":61.499291},{"c":61.97,"h":61.97,"l":61.65,"n":26,"o":61.65,"t":"2026-10-15T13:15:00Z","v":1027,"vw":61.713241},{"c":62.54,"h":62.7099,"l":61.635,"n":1367,"o":61.98,"t":"2026-10-15T13:30:00Z","v":104868,"vw":62.208344},{"c":62.165,"h":62.62,"l":61.82,"n":1305,"o":62.54,"t":"2026-10-15T13:45:00Z","v":84467,"vw":62.180202},{"c":62.23,"h":62.5281,"l":62.1,"n":1336,"o":62.185,"t":"2026-10-15T14:00:00Z","v":64612,"vw":62.262999},{"c":61.67,"h":62.28,"l":61.66,"n":1137,"o":62.18,"t":"2026-10-15T14:15:00Z","v":69487,"vw":62.021034},{"c":61.57,"h":61.6944,"l":61.2801,"n":1501,"o":61.6944,"t":"2026-10-15T14:30:00Z","v":95067,"vw":61.479362},{"c":61.46,"h":61.74,"l":61.32,"n":1519,"o":61.565,"t":"2026-10-15T14:45:00Z","v":106149,"vw":61.524892},{"c":61.92,"h":61.98,"l":61.45,"n":1272,"o":61.45,"t":"2026-10-15T15:00:00Z","v":74500,"vw":61.698389},{"c":62.35,"h":62.475,"l":61.85,"n":1299,"o":61.9,"t":"2026-10-15T15:15:00Z","v":75254,"vw":62.193434},{"c":62.705,"h":62.78,"l":62.36,"n":1532,"o":62.41,"t":"2026-10-15T15:30:00Z","v":137530,"vw":62.568225},{"c":63.16,"h":63.31,"l":62.65,"n":2138,"o":62.705,"t":"2026-10-15T15:45:00Z","v":202257,"vw":62.940937},{"c":62.88,"h":63.2,"l":62.73,"n":1227,"o":63.165,"t":"2026-10-15T16:00:00Z","v":92137,"vw":62.896798},{"c":62.81,"h":62.965,"l":62.64,"n":1025,"o":62.915,"t":"2026-10-15T16:15:00Z","v":127399,"vw":62.807579},{"c":62.73,"h":62.87,"l":62.63,"n":810,"o":62.87,"t":"2026-10-15T16:30:00Z","v":60952,"vw":62.728015},{"c":63.2,"h":63.23,"l":62.68,"n":1248,"o":62.73,"t":"2026-10-15T16:45:00Z","v":63591,"vw":63.020507},{"c":63.065,"h":63.235,"l":63.055,"n":797,"o":63.2099,"t":"2026-10-15T17:00:00Z","v":35564,"vw":63.158449},{"c":63.015,"h":63.08,"l":62.915,"n":519,"o":63.08,"t":"2026-10-15T17:15:00Z","v":22122,"vw":62.984805},{"c":62.7708,"h":63.04,"l":62.75,"n":828,"o":63.005,"t":"2026-10-15T17:30:00Z","v":62852,"vw":62.889989},{"c":62.9092,"h":62.93,"l":62.78,"n":718,"o":62.78,"t":"2026-10-15T17:45:00Z","v":39677,"vw":62.836094},{"c":62.53,"h":62.95,"l":62.53,"n":783,"o":62.865,"t":"2026-10-15T18:00:00Z","v":38977,"vw":62.773705},{"c":62.635,"h":62.78,"l":62.53,"n":942,"o":62.53,"t":"2026-10-15T18:15:00Z","v":69092,"vw":62.663588},{"c":62.64,"h":62.76,"l":62.63,"n":726,"o":62.635,"t":"2026-10-15T18:30:00Z","v":33242,"vw":62.71092},{"c":62.69,"h":62.69,"l":62.53,"n":727,"o":62.555,"t":"2026-10-15T18:45:00Z","v":50701,"vw":62.611729},{"c":62.87,"h":62.9,"l":62.66,"n":811,"o":62.69,"t":"2026-10-15T19:00:00Z","v":47529,"vw":62.764686},{"c":62.63,"h":62.87,"l":62.58,"n":1275,"o":62.87,"t":"2026-10-15T19:15:00Z","v":67641,"vw":62.699086},{"c":62.85,"h":62.86,"l":62.61,"n":1514,"o":62.63,"t":"2026-10-15T19:30:00Z","v":80711,"vw":62.715723},{"c":62.83,"h":63.054,"l":62.66,"n":4837,"o":62.845,"t":"2026-10-15T19:45:00Z","v":351958,"vw":62.846781},{"c":62.83,"h":62.83,"l":62.83,"n":72,"o":62.83,"t":"2026-10-15T20:00:00Z","v":502956,"vw":62.83},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-15T21:45:00Z","v":111,"vw":63},{"c":62.98,"h":62.98,"l":62.98,"n":1,"o":62.98,"t":"2026-10-16T12:15:00Z","v":5000,"vw":62.98},{"c":62.98,"h":62.98,"l":62.98,"n":9,"o":62.98,"t":"2026-10-16T13:15:00Z","v":1086,"vw":62.98},{"c":63.17,"h":63.39,"l":62.65,"n":971,"o":62.97,"t":"2026-10-16T13:30:00Z","v":78151,"vw":63.02},{"c":62.18,"h":63.18,"l":62.03,"n":1199,"o":63.18,"t":"2026-10-16T13:45:00Z","v":97926,"vw":62.352606},{"c":62.81,"h":63.01,"l":62.175,"n":2659,"o":62.175,"t":"2026-10-16T14:00:00Z","v":159150,"vw":62.747259},{"c":62.51,"h":62.92,"l":62.44,"n":1081,"o":62.835,"t":"2026-10-16T14:15:00Z","v":77262,"vw":62.695107},{"c":62.33,"h":62.53,"l":62.2001,"n":976,"o":62.53,"t":"2026-10-16T14:30:00Z","v":56346,"vw":62.405254},{"c":62.56,"h":62.61,"l":62.325,"n":747,"o":62.36,"t":"2026-10-16T14:45:00Z","v":34099,"vw":62.503044},{"c":62.62,"h":62.67,"l":62.425,"n":822,"o":62.61,"t":"2026-10-16T15:00:00Z","v":37719,"vw":62.593081},{"c":62.43,"h":62.6,"l":62.27,"n":1107,"o":62.59,"t":"2026-10-16T15:15:00Z","v":55583,"vw":62.404437},{"c":62.36,"h":62.52,"l":62.235,"n":1021,"o":62.41,"t":"2026-10-16T15:30:00Z","v":55867,"vw":62.388448},{"c":62.18,"h":62.51,"l":62.135,"n":849,"o":62.37,"t":"2026-10-16T15:45:00Z","v":56600,"vw":62.417835},{"c":62.255,"h":62.28,"l":62.14,"n":766,"o":62.17,"t":"2026-10-16T16:00:00Z","v":39242,"vw":62.214208},{"c":62.22,"h":62.48,"l":62.22,"n":922,"o":62.28,"t":"2026-10-16T16:15:00Z","v":67170,"vw":62.359068},{"c":62.21,"h":62.33,"l":62.16,"n":946,"o":62.21,"t":"2026-10-16T16:30:00Z","v":57815,"vw":62.209636},{"c":62.07,"h":62.24,"l":61.83,"n":1311,"o":62.24,"t":"2026-10-16T16:45:00Z","v":105132,"vw":62.028612},{"c":62.125,"h":62.22,"l":62.07,"n":1102,"o":62.1,"t":"2026-10-16T17:00:00Z","v":52622,"vw":62.153426},{"c":62.06,"h":62.16,"l":61.9301,"n":812,"o":62.125,"t":"2026-10-16T17:15:00Z","v":32221,"vw":62.044483},{"c":62.06,"h":62.22,"l":62.03,"n":1058,"o":62.035,"t":"2026-10-16T17:30:00Z","v":51411,"vw":62.121278},{"c":61.96,"h":62.115,"l":61.92,"n":1259,"o":62.04,"t":"2026-10-16T17:45:00Z","v":65876,"vw":62.014747},{"c":62.045,"h":62.05,"l":61.81,"n":1142,"o":61.97,"t":"2026-10-16T18:00:00Z","v":53938,"vw":61.90332},{"c":62.02,"h":62.07,"l":61.945,"n":1025,"o":62.045,"t":"2026-10-16T18:15:00Z","v":47685,"vw":62.006664},{"c":61.96,"h":62.135,"l":61.91,"n":1245,"o":62.015,"t":"2026-10-16T18:30:00Z","v":62866,"vw":62.021092},{"c":61.8691,"h":62,"l":61.82,"n":807,"o":61.965,"t":"2026-10-16T18:45:00Z","v":42384,"vw":61.896319},{"c":61.905,"h":61.935,"l":61.76,"n":1311,"o":61.88,"t":"2026-10-16T19:00:00Z","v":76404,"vw":61.856994},{"c":62.01,"h":62.03,"l":61.88,"n":1356,"o":61.905,"t":"2026-10-16T19:15:00Z","v":81558,"vw":61.946237},{"c":61.81,"h":62.045,"l":61.79,"n":1872,"o":62,"t":"2026-10-16T19:30:00Z","v":130054,"vw":61.877608},{"c":62.22,"h":62.315,"l":61.74,"n":4441,"o":61.83,"t":"2026-10-16T19:45:00Z","v":322851,"vw":62.064842},{"c":62.23,"h":62.23,"l":62.23,"n":60,"o":62.23,"t":"2026-10-16T20:00:00Z","v":595249,"vw":62.23},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-10-16T20:30:00Z","v":1100,"vw":62.23},{"c":62.5,"h":62.5,"l":62.5,"n":2,"o":62.5,"t":"2026-10-16T22:15:00Z","v":128,"vw":62.5},{"c":63.08,"h":63.08,"l":63.08,"n":2,"o":63.08,"t":"2026-10-16T22:30:00Z","v":197,"vw":63.08},{"c":62.43,"h":62.52,"l":62.43,"n":9,"o":62.52,"t":"2026-10-19T10:45:00Z","v":8593,"vw":62.433059},{"c":62.29,"h":62.6,"l":62.29,"n":31,"o":62.6,"t":"2026-10-19T12:15:00Z","v":2551,"vw":62.56375},{"c":62.45,"h":62.45,"l":62.45,"n":2,"o":62.45,"t":"2026-10-19T12:45:00Z","v":1834,"vw":62.45},{"c":62.5,"h":62.5,"l":62.5,"n":1,"o":62.5,"t":"2026-10-19T13:00:00Z","v":175,"vw":62.5},{"c":62,"h":62.86,"l":62,"n":9,"o":62.86,"t":"2026-10-19T13:15:00Z","v":2214,"vw":62.604545},{"c":62.18,"h":62.715,"l":61.67,"n":641,"o":61.84,"t":"2026-10-19T13:30:00Z","v":66557,"vw":62.032458},{"c":62.25,"h":62.46,"l":62.03,"n":656,"o":62.235,"t":"2026-10-19T13:45:00Z","v":38205,"vw":62.288523},{"c":62.42,"h":62.585,"l":62.085,"n":1090,"o":62.24,"t":"2026-10-19T14:00:00Z","v":65384,"vw":62.297167},{"c":62.64,"h":62.645,"l":62.4001,"n":678,"o":62.425,"t":"2026-10-19T14:15:00Z","v":43944,"vw":62.490027},{"c":62.335,"h":62.65,"l":62.26,"n":777,"o":62.65,"t":"2026-10-19T14:30:00Z","v":45404,"vw":62.427621},{"c":62.49,"h":62.53,"l":62.3,"n":574,"o":62.335,"t":"2026-10-19T14:45:00Z","v":26421,"vw":62.439699},{"c":62.555,"h":62.72,"l":62.47,"n":840,"o":62.48,"t":"2026-10-19T15:00:00Z","v":47023,"vw":62.610341},{"c":62.42,"h":62.62,"l":62.305,"n":751,"o":62.555,"t":"2026-10-19T15:15:00Z","v":60611,"vw":62.486299},{"c":62.515,"h":62.53,"l":62.43,"n":538,"o":62.4725,"t":"2026-10-19T15:30:00Z","v":35613,"vw":62.47651},{"c":62.465,"h":62.53,"l":62.37,"n":476,"o":62.49,"t":"2026-10-19T15:45:00Z","v":20966,"vw":62.435734},{"c":62.445,"h":62.47,"l":62.29,"n":525,"o":62.47,"t":"2026-10-19T16:00:00Z","v":28810,"vw":62.383356},{"c":62.385,"h":62.445,"l":62.3,"n":598,"o":62.445,"t":"2026-10-19T16:15:00Z","v":25905,"vw":62.367974},{"c":62.36,"h":62.52,"l":62.32,"n":534,"o":62.36,"t":"2026-10-19T16:30:00Z","v":20932,"vw":62.403133},{"c":62.45,"h":62.45,"l":62.31,"n":432,"o":62.34,"t":"2026-10-19T16:45:00Z","v":22530,"vw":62.395119},{"c":62.43,"h":62.51,"l":62.36,"n":575,"o":62.44,"t":"2026-10-19T17:00:00Z","v":28232,"vw":62.434611},{"c":62.425,"h":62.52,"l":62.38,"n":735,"o":62.46,"t":"2026-10-19T17:15:00Z","v":40758,"vw":62.439794},{"c":62.4,"h":62.445,"l":62.34,"n":776,"o":62.43,"t":"2026-10-19T17:30:00Z","v":67330,"vw":62.404418},{"c":62.365,"h":62.575,"l":62.3,"n":942,"o":62.42,"t":"2026-10-19T17:45:00Z","v":66458,"vw":62.433769},{"c":62.43,"h":62.43,"l":62.27,"n":682,"o":62.33,"t":"2026-10-19T18:00:00Z","v":45658,"vw":62.378238},{"c":62.66,"h":62.66,"l":62.39,"n":860,"o":62.39,"t":"2026-10-19T18:15:00Z","v":64594,"vw":62.494897},{"c":62.69,"h":62.72,"l":62.6,"n":730,"o":62.66,"t":"2026-10-19T18:30:00Z","v":31608,"vw":62.653091},{"c":62.61,"h":62.81,"l":62.56,"n":843,"o":62.71,"t":"2026-10-19T18:45:00Z","v":40607,"vw":62.668931},{"c":62.62,"h":62.71,"l":62.59,"n":790,"o":62.615,"t":"2026-10-19T19:00:00Z","v":43593,"vw":62.646465},{"c":62.635,"h":62.65,"l":62.5,"n":1369,"o":62.62,"t":"2026-10-19T19:15:00Z","v":103089,"vw":62.583453},{"c":62.57,"h":62.68,"l":62.56,"n":1563,"o":62.635,"t":"2026-10-19T19:30:00Z","v":78256,"vw":62.621172},{"c":62.63,"h":62.74,"l":62.555,"n":4310,"o":62.56,"t":"2026-10-19T19:45:00Z","v":332879,"vw":62.641638},{"c":62.71,"h":62.72,"l":62.68,"n":75,"o":62.68,"t":"2026-10-19T20:00:00Z","v":418379,"vw":62.680029},{"c":62.47,"h":63.74,"l":62.47,"n":15,"o":63.59,"t":"2026-10-19T23:45:00Z","v":922,"vw":63.027682},{"c":61.5,"h":61.5,"l":61.5,"n":3,"o":61.5,"t":"2026-10-20T12:00:00Z","v":155,"vw":61.5},{"c":63.02,"h":63.02,"l":63.02,"n":2,"o":63.02,"t":"2026-10-20T12:15:00Z","v":199,"vw":63.02},{"c":63.79,"h":63.79,"l":62.845,"n":705,"o":63.01,"t":"2026-10-20T13:30:00Z","v":60962,"vw":63.254952},{"c":63.65,"h":63.84,"l":63.52,"n":705,"o":63.77,"t":"2026-10-20T13:45:00Z","v":36231,"vw":63.662664},{"c":63.61,"h":63.73,"l":63.44,"n":913,"o":63.62,"t":"2026-10-20T14:00:00Z","v":52572,"vw":63.555478},{"c":63.725,"h":63.8791,"l":63.595,"n":827,"o":63.67,"t":"2026-10-20T14:15:00Z","v":37982,"vw":63.73439},{"c":63.855,"h":63.919,"l":63.52,"n":1093,"o":63.68,"t":"2026-10-20T14:30:00Z","v":83964,"vw":63.699553},{"c":63.92,"h":64.01,"l":63.835,"n":1067,"o":63.855,"t":"2026-10-20T14:45:00Z","v":68630,"vw":63.948247},{"c":63.795,"h":64.21,"l":63.73,"n":1127,"o":63.955,"t":"2026-10-20T15:00:00Z","v":60478,"vw":63.988641},{"c":63.775,"h":63.85,"l":63.66,"n":1007,"o":63.785,"t":"2026-10-20T15:15:00Z","v":59250,"vw":63.771246},{"c":64.04,"h":64.05,"l":63.8,"n":859,"o":63.8,"t":"2026-10-20T15:30:00Z","v":45623,"vw":63.921295},{"c":63.91,"h":64.04,"l":63.85,"n":625,"o":63.9901,"t":"2026-10-20T15:45:00Z","v":27471,"vw":63.930512},{"c":63.61,"h":63.91,"l":63.58,"n":860,"o":63.91,"t":"2026-10-20T16:00:00Z","v":39228,"vw":63.707229},{"c":63.48,"h":63.72,"l":63.39,"n":1309,"o":63.65,"t":"2026-10-20T16:15:00Z","v":103965,"vw":63.57894},{"c":63.5,"h":63.54,"l":63.425,"n":805,"o":63.49,"t":"2026-10-20T16:30:00Z","v":46095,"vw":63.486209},{"c":63.295,"h":63.54,"l":63.2,"n":1232,"o":63.4701,"t":"2026-10-20T16:45:00Z","v":99021,"vw":63.377241},{"c":63.57,"h":63.57,"l":63.295,"n":976,"o":63.295,"t":"2026-10-20T17:00:00Z","v":80178,"vw":63.394071},{"c":63.82,"h":63.82,"l":63.55,"n":767,"o":63.55,"t":"2026-10-20T17:15:00Z","v":32274,"vw":63.700355},{"c":63.925,"h":63.96,"l":63.77,"n":957,"o":63.82,"t":"2026-10-20T17:30:00Z","v":55231,"vw":63.872825},{"c":63.91,"h":63.97,"l":63.87,"n":846,"o":63.925,"t":"2026-10-20T17:45:00Z","v":48577,"vw":63.929563},{"c":64.1,"h":64.145,"l":63.91,"n":1027,"o":63.92,"t":"2026-10-20T18:00:00Z","v":58146,"vw":63.994421},{"c":64.15,"h":64.21,"l":64.07,"n":744,"o":64.11,"t":"2026-10-20T18:15:00Z","v":36640,"vw":64.147277},{"c":63.85,"h":64.15,"l":63.85,"n":859,"o":64.15,"t":"2026-10-20T18:30:00Z","v":48663,"vw":63.967275},{"c":64.005,"h":64.0658,"l":63.87,"n":839,"o":63.87,"t":"2026-10-20T18:45:00Z","v":50215,"vw":63.98103},{"c":64.04,"h":64.23,"l":64,"n":1037,"o":64,"t":"2026-10-20T19:00:00Z","v":54124,"vw":64.117309},{"c":64.115,"h":64.1499,"l":64,"n":918,"o":64.035,"t":"2026-10-20T19:15:00Z","v":50480,"vw":64.067523},{"c":63.995,"h":64.1899,"l":63.965,"n":1384,"o":64.14,"t":"2026-10-20T19:30:00Z","v":64861,"vw":64.074709},{"c":64.39,"h":64.42,"l":63.98,"n":4093,"o":64.01,"t":"2026-10-20T19:45:00Z","v":251664,"vw":64.209691},{"c":64.39,"h":64.39,"l":64.39,"n":37,"o":64.39,"t":"2026-10-20T20:00:00Z","v":421949,"vw":64.39},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-20T23:00:00Z","v":104,"vw":64.5},{"c":64.9792,"h":64.9792,"l":64.9792,"n":1,"o":64.9792,"t":"2026-10-20T23:45:00Z","v":900,"vw":64.9792},{"c":63.6472,"h":64.36,"l":63.6472,"n":5,"o":64.36,"t":"2026-10-21T11:00:00Z","v":1233,"vw":63.8285},{"c":64.3028,"h":64.3028,"l":64.3028,"n":2,"o":64.3028,"t":"2026-10-21T11:30:00Z","v":167,"vw":64.3028},{"c":64.45,"h":64.45,"l":64.43,"n":6,"o":64.43,"t":"2026-10-21T11:45:00Z","v":374,"vw":64.443289},{"c":64.45,"h":64.45,"l":64.45,"n":1,"o":64.45,"t":"2026-10-21T12:00:00Z","v":261,"vw":64.45},{"c":64.46,"h":64.46,"l":64.35,"n":16,"o":64.35,"t":"2026-10-21T13:00:00Z","v":861,"vw":64.401333},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-21T13:15:00Z","v":148,"vw":64.5},{"c":64.7,"h":64.7836,"l":64.12,"n":814,"o":64.12,"t":"2026-10-21T13:30:00Z","v":69701,"vw":64.308583},{"c":64.58,"h":64.78,"l":64.45,"n":580,"o":64.66,"t":"2026-10-21T13:45:00Z","v":26730,"vw":64.623911},{"c":64.4312,"h":64.76,"l":64.11,"n":938,"o":64.58,"t":"2026-10-21T14:00:00Z","v":49241,"vw":64.419615},{"c":64.465,"h":64.56,"l":64.32,"n":693,"o":64.43,"t":"2026-10-21T14:15:00Z","v":29892,"vw":64.464534},{"c":64.44,"h":64.6603,"l":64.28,"n":1102,"o":64.475,"t":"2026-10-21T14:30:00Z","v":67117,"vw":64.464952},{"c":64.385,"h":64.475,"l":64.25,"n":849,"o":64.4,"t":"2026-10-21T14:45:00Z","v":67404,"vw":64.320781},{"c":64.4892,"h":64.5,"l":64.23,"n":701,"o":64.4,"t":"2026-10-21T15:00:00Z","v":37266,"vw":64.353019},{"c":64.41,"h":64.585,"l":64.36,"n":628,"o":64.45,"t":"2026-10-21T15:15:00Z","v":24561,"vw":64.494162},{"c":64.38,"h":64.49,"l":64.3,"n":803,"o":64.39,"t":"2026-10-21T15:30:00Z","v":33852,"vw":64.366629},{"c":64.39,"h":64.42,"l":64.36,"n":518,"o":64.42,"t":"2026-10-21T15:45:00Z","v":24255,"vw":64.394527},{"c":64.32,"h":64.47,"l":64.3,"n":577,"o":64.385,"t":"2026-10-21T16:00:00Z","v":18455,"vw":64.3836},{"c":64.27,"h":64.375,"l":64.2,"n":769,"o":64.31,"t":"2026-10-21T16:15:00Z","v":42954,"vw":64.296361},{"c":64.2,"h":64.3,"l":64.175,"n":668,"o":64.3,"t":"2026-10-21T16:30:00Z","v":26892,"vw":64.238683},{"c":64.32,"h":64.35,"l":64.16,"n":871,"o":64.25,"t":"2026-10-21T16:45:00Z","v":50396,"vw":64.287176},{"c":64.48,"h":64.48,"l":64.275,"n":555,"o":64.32,"t":"2026-10-21T17:00:00Z","v":24071,"vw":64.353036},{"c":64.43,"h":64.45,"l":64.325,"n":555,"o":64.45,"t":"2026-10-21T17:15:00Z","v":20337,"vw":64.393785},{"c":64.5,"h":64.53,"l":64.39,"n":533,"o":64.42,"t":"2026-10-21T17:30:00Z","v":19208,"vw":64.45991},{"c":64.425,"h":64.54,"l":64.39,"n":571,"o":64.49,"t":"2026-10-21T17:45:00Z","v":27763,"vw":64.472938},{"c":64.355,"h":64.475,"l":64.29,"n":614,"o":64.425,"t":"2026-10-21T18:00:00Z","v":24488,"vw":64.394908},{"c":64.5,"h":64.575,"l":64.33,"n":777,"o":64.3392,"t":"2026-10-21T18:15:00Z","v":38743,"vw":64.460077},{"c":64.455,"h":64.5,"l":64.4082,"n":499,"o":64.45,"t":"2026-10-21T18:30:00Z","v":19567,"vw":64.449776},{"c":64.38,"h":64.52,"l":64.37,"n":959,"o":64.45,"t":"2026-10-21T18:45:00Z","v":41374,"vw":64.431372},{"c":64.57,"h":64.655,"l":64.365,"n":1292,"o":64.37,"t":"2026-10-21T19:00:00Z","v":66520,"vw":64.553237},{"c":64.675,"h":64.7375,"l":64.51,"n":831,"o":64.57,"t":"2026-10-21T19:15:00Z","v":34990,"vw":64.600168},{"c":64.61,"h":64.7128,"l":64.565,"n":1265,"o":64.675,"t":"2026-10-21T19:30:00Z","v":64085,"vw":64.65634},{"c":64.575,"h":64.74,"l":64.535,"n":3379,"o":64.61,"t":"2026-10-21T19:45:00Z","v":222630,"vw":64.611417},{"c":64.51,"h":64.6,"l":64.51,"n":67,"o":64.6,"t":"2026-10-21T20:00:00Z","v":309151,"vw":64.579942},{"c":64.8,"h":64.8,"l":64.7535,"n":18,"o":64.7535,"t":"2026-10-22T13:15:00Z","v":614,"vw":64.777751},{"c":64.99,"h":65,"l":64.33,"n":494,"o":64.74,"t":"2026-10-22T13:30:00Z","v":30539,"vw":64.74942},{"c":64.955,"h":65.07,"l":64.59,"n":519,"o":64.935,"t":"2026-10-22T13:45:00Z","v":33516,"vw":64.877449},{"c":64.88,"h":65.2,"l":64.841,"n":794,"o":64.98,"t":"2026-10-22T14:00:00Z","v":48546,"vw":65.0219},{"c":64.6399,"h":64.92,"l":64.53,"n":742,"o":64.84,"t":"2026-10-22T14:15:00Z","v":23819,"vw":64.757906},{"c":64.7,"h":64.76,"l":64.47,"n":663,"o":64.58,"t":"2026-10-22T14:30:00Z","v":23209,"vw":64.576164},{"c":64.84,"h":64.85,"l":64.635,"n":577,"o":64.725,"t":"2026-10-22T14:45:00Z","v":17529,"vw":64.719687},{"c":64.935,"h":65,"l":64.75,"n":911,"o":64.81,"t":"2026-10-22T15:00:00Z","v":62084,"vw":64.953436},{"c":64.9,"h":65.07,"l":64.87,"n":907,"o":64.94,"t":"2026-10-22T15:15:00Z","v":40369,"vw":64.989433},{"c":64.77,"h":64.92,"l":64.7301,"n":565,"o":64.885,"t":"2026-10-22T15:30:00Z","v":19448,"vw":64.824281},{"c":64.84,"h":64.855,"l":64.72,"n":551,"o":64.755,"t":"2026-10-22T15:45:00Z","v":21781,"vw":64.776931},{"c":64.99,"h":65.05,"l":64.82,"n":867,"o":64.84,"t":"2026-10-22T16:00:00Z","v":25712,"vw":64.939243},{"c":65.22,"h":65.22,"l":64.99,"n":628,"o":64.99,"t":"2026-10-22T16:15:00Z","v":24350,"vw":65.098841},{"c":64.69,"h":65.3,"l":64.61,"n":768,"o":65.3,"t":"2026-10-22T16:30:00Z","v":25919,"vw":64.896761},{"c":64.885,"h":65.02,"l":64.55,"n":647,"o":64.69,"t":"2026-10-22T16:45:00Z","v":24075,"vw":64.738627},{"c":64.91,"h":64.99,"l":64.73,"n":790,"o":64.95,"t":"2026-10-22T17:00:00Z","v":32085,"vw":64.845559},{"c":65.11,"h":65.13,"l":64.91,"n":625,"o":64.91,"t":"2026-10-22T17:15:00Z","v":22473,"vw":65.031604},{"c":65.25,"h":65.3,"l":65.105,"n":712,"o":65.105,"t":"2026-10-22T17:30:00Z","v":26124,"vw":65.202046},{"c":65.23,"h":65.305,"l":65.2,"n":726,"o":65.23,"t":"2026-10-22T17:45:00Z","v":27430,"vw":65.264965},{"c":65.35,"h":65.42,"l":65.25,"n":640,"o":65.26,"t":"2026-10-22T18:00:00Z","v":30107,"vw":65.335521},{"c":65.31,"h":65.5,"l":65.31,"n":771,"o":65.35,"t":"2026-10-22T18:15:00Z","v":23935,"vw":65.432671},{"c":65.16,"h":65.36,"l":65.125,"n":789,"o":65.305,"t":"2026-10-22T18:30:00Z","v":33314,"vw":65.257238},{"c":64.98,"h":65.1792,"l":64.9,"n":888,"o":65.11,"t":"2026-10-22T18:45:00Z","v":36759,"vw":65.040934},{"c":65.2,"h":65.24,"l":64.92,"n":1132,"o":64.95,"t":"2026-10-22T19:00:00Z","v":51278,"vw":65.076783},{"c":65.225,"h":65.32,"l":65.11,"n":1301,"o":65.19,"t":"2026-10-22T19:15:00Z","v":91526,"vw":65.215286},{"c":65.255,"h":65.35,"l":65.125,"n":1953,"o":65.225,"t":"2026-10-22T19:30:00Z","v":88408,"vw":65.253517},{"c":65.3,"h":65.38,"l":65.02,"n":3885,"o":65.255,"t":"2026-10-22T19:45:00Z","v":232001,"vw":65.267508},{"c":65.1743,"h":65.31,"l":65.1743,"n":34,"o":65.31,"t":"2026-10-22T20:00:00Z","v":476880,"vw":65.293201},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-22T22:45:00Z","v":1083,"vw":65.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5289850317947137,"strike":81.53930322299827,"iv":0.5714744327245375,"gamma":0.016342014222579002,"theta":-0.03428590828671729,"vega":0.031665145325764345,"rho":0.004559633592411145,"breakevenPct":25.295096572203025},{"delta":0.15,"premium":1.0431247722698425,"strike":84.65530165012025,"iv":0.7878194382397956,"gamma":0.016022204956544592,"theta":-0.06016831372541628,"vega":0.04272819254391079,"rho":0.0067562080769358115,"breakevenPct":30.837292247923813},{"delta":0.2,"premium":0.9427642980935875,"strike":74.30098209127672,"iv":0.47330791450028886,"gamma":0.03133783939919122,"theta":-0.04272403235124206,"vega":0.05057995378393992,"rho":0.009249596413870836,"breakevenPct":14.875948686061541},{"delta":0.25,"premium":1.2893847487001735,"strike":72.85673021374927,"iv":0.479316002310803,"gamma":0.03451519352975159,"theta":-0.04855880993645292,"vega":0.05653027151935298,"rho":0.011538984259891727,"breakevenPct":13.200175515190002},{"delta":0.3,"premium":1.636005199306759,"strike":71.41247833622184,"iv":0.48532409012131716,"gamma":0.03769254766031196,"theta":-0.054393587521663775,"vega":0.06248058925476603,"rho":0.013828372105912617,"breakevenPct":11.524402344318464},{"delta":0.35,"premium":1.9816249409541804,"strike":69.97401983939537,"iv":0.49069494567784605,"gamma":0.040869626830420405,"theta":-0.06006362777515352,"vega":0.06832338214454417,"rho":0.016118607005289196,"breakevenPct":9.85594622954129},{"delta":0.4,"premium":2.2827586206896555,"strike":68.79310344827586,"iv":0.46773793103448275,"gamma":0.044034482758620694,"theta":-0.058410344827586204,"vega":0.06938620689655173,"rho":0.018446497276568562,"breakevenPct":8.512766517504598},{"delta":0.45,"premium":2.58389230042513,"strike":67.61218705715635,"iv":0.4447809163911195,"gamma":0.047199338686820975,"theta":-0.056757061880018896,"vega":0.07044903164855928,"rho":0.020774387547847925,"breakevenPct":7.169586805467908},{"delta":0.5,"premium":2.885025980160605,"strike":66.43127066603684,"iv":0.42182390174775625,"gamma":0.05036419461502126,"theta":-0.05510377893245158,"vega":0.07151185640056684,"rho":0.02310227781912729,"breakevenPct":5.826407093431217},{"delta":0.55,"premium":3.18615965989608,"strike":65.25035427491733,"iv":0.398866887104393,"gamma":0.053529050543221546,"theta":-0.05345049598488427,"vega":0.0725746811525744,"rho":0.025430168090406657,"breakevenPct":4.483227381394525},{"delta":0.6,"premium":3.7481430264717503,"strike":64.22165152113789,"iv":0.39258340576847095,"gamma":0.05163145001975503,"theta":-0.050733820624259185,"vega":0.06917289608850258,"rho":0.02760267042017155,"breakevenPct":3.7706786986406735},{"delta":0.65,"premium":4.380304227578033,"strike":63.23389964440933,"iv":0.390785697352825,"gamma":0.048371868826550764,"theta":-0.04773105491900435,"vega":0.06456997234294745,"rho":0.029733367872270117,"breakevenPct":3.227792170973065},{"delta":0.7,"premium":5.012465428684314,"strike":62.24614776768076,"iv":0.388987988937179,"gamma":0.0451122876333465,"theta":-0.04472828921374951,"vega":0.05996704859739234,"rho":0.03186406532436868,"breakevenPct":2.684905643305458},{"delta":0.75,"premium":5.644626629790597,"strike":61.258395890952194,"iv":0.38719028052153304,"gamma":0.04185270644014223,"theta":-0.04172552350849467,"vega":0.05536412485183722,"rho":0.03399476277646725,"breakevenPct":2.1420191156378494},{"delta":0.8,"premium":6.27678783089688,"strike":60.27064401422363,"iv":0.385392572105887,"gamma":0.03859312524693796,"theta":-0.038722757803239825,"vega":0.0507612011062821,"rho":0.03612546022856582,"breakevenPct":1.599132587970241}],"put":[{"delta":0.1,"premium":1.1176051990916125,"strike":46.11262389099349,"iv":1.121606791369178,"gamma":0.00854851772618914,"theta":-0.061703385803534024,"vega":0.03227737812953044,"rho":-0.006170255510301809,"breakevenPct":31.30531497419561},{"delta":0.15,"premium":1.2329450475371617,"strike":52.04131840969593,"iv":0.854013875658115,"gamma":0.016875111277331413,"theta":-0.05694463198149319,"vega":0.04177590320741427,"rho":-0.008930369277509276,"breakevenPct":22.42996433258203},{"delta":0.2,"premium":1.351554311178057,"strike":56.39032474319542,"iv":0.6671210474296368,"gamma":0.025686525879882557,"theta":-0.052603303029857565,"vega":0.050422950635056744,"rho":-0.01168830760003297,"breakevenPct":15.971342851881886},{"delta":0.25,"premium":1.524375,"strike":60.2125,"iv":0.510793,"gamma":0.033476,"theta":-0.04935275,"vega":0.058250249999999996,"rho":-0.014483015893938798,"breakevenPct":10.399809160305347},{"delta":0.3,"premium":1.961875,"strike":61.4625,"iv":0.503693,"gamma":0.036276,"theta":-0.05142775,"vega":0.06207525,"rho":-0.01745724816576918,"breakevenPct":9.159351145038173},{"delta":0.35,"premium":2.399375,"strike":62.7125,"iv":0.496593,"gamma":0.039076,"theta":-0.05350275,"vega":0.06590025,"rho":-0.020431480437599563,"breakevenPct":7.918893129770997},{"delta":0.4,"premium":2.836875,"strike":63.9625,"iv":0.48949299999999996,"gamma":0.041876000000000003,"theta":-0.055577749999999995,"vega":0.06972525,"rho":-0.023405712709429947,"breakevenPct":6.67843511450382},{"delta":0.45,"premium":3.342893530310749,"strike":65.21650534895568,"iv":0.4854576158940397,"gamma":0.04395751400916964,"theta":-0.05731299032093734,"vega":0.07273978604177281,"rho":-0.02642682940939741,"breakevenPct":5.536470505885605},{"delta":0.5,"premium":4.183443708609271,"strike":66.49006622516556,"iv":0.4963847682119205,"gamma":0.04253112582781457,"theta":-0.05738940397350993,"vega":0.07179735099337749,"rho":-0.029676852434975316,"breakevenPct":4.875385470906428},{"delta":0.55,"premium":5.023993886907794,"strike":67.76362710137545,"iv":0.5073119205298013,"gamma":0.0411047376464595,"theta":-0.05746581762608252,"vega":0.07085491594498217,"rho":-0.03292687546055322,"breakevenPct":4.2143004359272505},{"delta":0.6,"premium":5.864544065206316,"strike":69.03718797758533,"iv":0.5182390728476821,"gamma":0.039678349465104436,"theta":-0.05754223127865512,"vega":0.06991248089658686,"rho":-0.03617689848613113,"breakevenPct":3.5532154009480745},{"delta":0.65,"premium":6.836287508722958,"strike":70.42568039078856,"iv":0.5285006978367062,"gamma":0.03779120725750175,"theta":-0.05653579902302861,"vega":0.06794849965108164,"rho":-0.03952545455294766,"breakevenPct":2.9169574319609213},{"delta":0.7,"premium":8.214515003489181,"strike":72.17027215631542,"iv":0.5367002791346824,"gamma":0.034476482903000705,"theta":-0.05217431960921145,"vega":0.06281939986043267,"rho":-0.043179301518028124,"breakevenPct":2.3576226674408596},{"delta":0.75,"premium":9.592742498255408,"strike":73.91486392184228,"iv":0.5448998604326588,"gamma":0.031161758548499653,"theta":-0.04781284019539428,"vega":0.05769030006978367,"rho":-0.0468331484831086,"breakevenPct":1.7982879029207963},{"delta":0.8,"premium":11.56248382923674,"strike":76.22250970245796,"iv":0.5629830530401035,"gamma":0.026899482535575676,"theta":-0.042728331177231564,"vega":0.05129702457956015,"rho":-0.05094253002540928,"breakevenPct":1.282403246990513},{"delta":0.85,"premium":14.505562742561445,"strike":79.45666235446312,"iv":0.5973297542043984,"gamma":0.021078007761966375,"theta":-0.036454075032341535,"vega":0.04282354463130661,"rho":-0.05580149491964373,"breakevenPct":0.8380158596920899},{"delta":0.9,"premium":19.440449438202247,"strike":84.67415730337079,"iv":0.6533004494382023,"gamma":0.014584494382022474,"theta":-0.027921348314606746,"vega":0.03233213483146068,"rho":-0.06222743614418572,"breakevenPct":0.4065528776052835}]},"raw":{"call":[{"delta":0.1,"premium":0.5289850317947137,"strike":81.53930322299827,"iv":0.5714744327245375,"gamma":0.016342014222579002,"theta":-0.03428590828671729,"vega":0.031665145325764345,"rho":0.004559633592411145,"breakevenPct":25.295096572203025},{"delta":0.15,"premium":1.0431247722698425,"strike":84.65530165012025,"iv":0.7878194382397956,"gamma":0.016022204956544592,"theta":-0.06016831372541628,"vega":0.04272819254391079,"rho":0.0067562080769358115,"breakevenPct":30.837292247923813},{"delta":0.2,"premium":0.9427642980935875,"strike":74.30098209127672,"iv":0.47330791450028886,"gamma":0.03133783939919122,"theta":-0.04272403235124206,"vega":0.05057995378393992,"rho":0.009249596413870836,"breakevenPct":14.875948686061541},{"delta":0.25,"premium":1.2893847487001735,"strike":72.85673021374927,"iv":0.479316002310803,"gamma":0.03451519352975159,"theta":-0.04855880993645292,"vega":0.05653027151935298,"rho":0.011538984259891727,"breakevenPct":13.200175515190002},{"delta":0.3,"premium":1.636005199306759,"strike":71.41247833622184,"iv":0.48532409012131716,"gamma":0.03769254766031196,"theta":-0.054393587521663775,"vega":0.06248058925476603,"rho":0.013828372105912617,"breakevenPct":11.524402344318464},{"delta":0.35,"premium":1.9816249409541804,"strike":69.97401983939537,"iv":0.49069494567784605,"gamma":0.040869626830420405,"theta":-0.06006362777515352,"vega":0.06832338214454417,"rho":0.016118607005289196,"breakevenPct":9.85594622954129},{"delta":0.4,"premium":2.2827586206896555,"strike":68.79310344827586,"iv":0.46773793103448275,"gamma":0.044034482758620694,"theta":-0.058410344827586204,"vega":0.06938620689655173,"rho":0.018446497276568562,"breakevenPct":8.512766517504598},{"delta":0.45,"premium":2.58389230042513,"strike":67.61218705715635,"iv":0.4447809163911195,"gamma":0.047199338686820975,"theta":-0.056757061880018896,"vega":0.07044903164855928,"rho":0.020774387547847925,"breakevenPct":7.169586805467908},{"delta":0.5,"premium":2.885025980160605,"strike":66.43127066603684,"iv":0.42182390174775625,"gamma":0.05036419461502126,"theta":-0.05510377893245158,"vega":0.07151185640056684,"rho":0.02310227781912729,"breakevenPct":5.826407093431217},{"delta":0.55,"premium":3.18615965989608,"strike":65.25035427491733,"iv":0.398866887104393,"gamma":0.053529050543221546,"theta":-0.05345049598488427,"vega":0.0725746811525744,"rho":0.025430168090406657,"breakevenPct":4.483227381394525},{"delta":0.6,"premium":3.7481430264717503,"strike":64.22165152113789,"iv":0.39258340576847095,"gamma":0.05163145001975503,"theta":-0.050733820624259185,"vega":0.06917289608850258,"rho":0.02760267042017155,"breakevenPct":3.7706786986406735},{"delta":0.65,"premium":4.380304227578033,"strike":63.23389964440933,"iv":0.390785697352825,"gamma":0.048371868826550764,"theta":-0.04773105491900435,"vega":0.06456997234294745,"rho":0.029733367872270117,"breakevenPct":3.227792170973065},{"delta":0.7,"premium":5.012465428684314,"strike":62.24614776768076,"iv":0.388987988937179,"gamma":0.0451122876333465,"theta":-0.04472828921374951,"vega":0.05996704859739234,"rho":0.03186406532436868,"breakevenPct":2.684905643305458},{"delta":0.75,"premium":5.644626629790597,"strike":61.258395890952194,"iv":0.38719028052153304,"gamma":0.04185270644014223,"theta":-0.04172552350849467,"vega":0.05536412485183722,"rho":0.03399476277646725,"breakevenPct":2.1420191156378494},{"delta":0.8,"premium":6.27678783089688,"strike":60.27064401422363,"iv":0.385392572105887,"gamma":0.03859312524693796,"theta":-0.038722757803239825,"vega":0.0507612011062821,"rho":0.03612546022856582,"breakevenPct":1.599132587970241}],"put":[{"delta":0.1,"premium":1.1176051990916125,"strike":46.11262389099349,"iv":1.121606791369178,"gamma":0.00854851772618914,"theta":-0.061703385803534024,"vega":0.03227737812953044,"rho":-0.006170255510301809,"breakevenPct":31.30531497419561},{"delta":0.15,"premium":1.2329450475371617,"strike":52.04131840969593,"iv":0.854013875658115,"gamma":0.016875111277331413,"theta":-0.05694463198149319,"vega":0.04177590320741427,"rho":-0.008930369277509276,"breakevenPct":22.42996433258203},{"delta":0.2,"premium":1.351554311178057,"strike":56.39032474319542,"iv":0.6671210474296368,"gamma":0.025686525879882557,"theta":-0.052603303029857565,"vega":0.050422950635056744,"rho":-0.01168830760003297,"breakevenPct":15.971342851881886},{"delta":0.25,"premium":1.524375,"strike":60.2125,"iv":0.510793,"gamma":0.033476,"theta":-0.04935275,"vega":0.058250249999999996,"rho":-0.014483015893938798,"breakevenPct":10.399809160305347},{"delta":0.3,"premium":1.961875,"strike":61.4625,"iv":0.503693,"gamma":0.036276,"theta":-0.05142775,"vega":0.06207525,"rho":-0.01745724816576918,"breakevenPct":9.159351145038173},{"delta":0.35,"premium":2.399375,"strike":62.7125,"iv":0.496593,"gamma":0.039076,"theta":-0.05350275,"vega":0.06590025,"rho":-0.020431480437599563,"breakevenPct":7.918893129770997},{"delta":0.4,"premium":2.836875,"strike":63.9625,"iv":0.48949299999999996,"gamma":0.041876000000000003,"theta":-0.055577749999999995,"vega":0.06972525,"rho":-0.023405712709429947,"breakevenPct":6.67843511450382},{"delta":0.45,"premium":3.342893530310749,"strike":65.21650534895568,"iv":0.4854576158940397,"gamma":0.04395751400916964,"theta":-0.05731299032093734,"vega":0.07273978604177281,"rho":-0.02642682940939741,"breakevenPct":5.536470505885605},{"delta":0.5,"premium":4.183443708609271,"strike":66.49006622516556,"iv":0.4963847682119205,"gamma":0.04253112582781457,"theta":-0.05738940397350993,"vega":0.07179735099337749,"rho":-0.029676852434975316,"breakevenPct":4.875385470906428},{"delta":0.55,"premium":5.023993886907794,"strike":67.76362710137545,"iv":0.5073119205298013,"gamma":0.0411047376464595,"theta":-0.05746581762608252,"vega":0.07085491594498217,"rho":-0.03292687546055322,"breakevenPct":4.2143004359272505},{"delta":0.6,"premium":5.864544065206316,"strike":69.03718797758533,"iv":0.5182390728476821,"gamma":0.039678349465104436,"theta":-0.05754223127865512,"vega":0.06991248089658686,"rho":-0.03617689848613113,"breakevenPct":3.5532154009480745},{"delta":0.65,"premium":6.836287508722958,"strike":70.42568039078856,"iv":0.5285006978367062,"gamma":0.03779120725750175,"theta":-0.05653579902302861,"vega":0.06794849965108164,"rho":-0.03952545455294766,"breakevenPct":2.9169574319609213},{"delta":0.7,"premium":8.214515003489181,"strike":72.17027215631542,"iv":0.5367002791346824,"gamma":0.034476482903000705,"theta":-0.05217431960921145,"vega":0.06281939986043267,"rho":-0.043179301518028124,"breakevenPct":2.3576226674408596},{"delta":0.75,"premium":9.592742498255408,"strike":73.91486392184228,"iv":0.5448998604326588,"gamma":0.031161758548499653,"theta":-0.04781284019539428,"vega":0.05769030006978367,"rho":-0.0468331484831086,"breakevenPct":1.7982879029207963},{"delta":0.8,"premium":11.56248382923674,"strike":76.22250970245796,"iv":0.5629830530401035,"gamma":0.026899482535575676,"theta":-0.042728331177231564,"vega":0.05129702457956015,"rho":-0.05094253002540928,"breakevenPct":1.282403246990513},{"delta":0.85,"premium":14.505562742561445,"strike":79.45666235446312,"iv":0.5973297542043984,"gamma":0.021078007761966375,"theta":-0.036454075032341535,"vega":0.04282354463130661,"rho":-0.05580149491964373,"breakevenPct":0.8380158596920899},{"delta":0.9,"premium":19.440449438202247,"strike":84.67415730337079,"iv":0.6533004494382023,"gamma":0.014584494382022474,"theta":-0.027921348314606746,"vega":0.03233213483146068,"rho":-0.06222743614418572,"breakevenPct":0.4065528776052835}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}