{"symbol":"MEOH","url":"https://intraalpha.com/companies/MEOH","capturedAt":"2026-10-23T02:01:00.801Z","state":"ready","quote":{"symbol":"MEOH","last_price":60.74,"prev_close":63.14,"regular_close":60.74,"change":-2.4,"change_pct":-3.8011,"regular_change":-2.4,"regular_change_pct":-3.8011,"extended_change":0,"extended_change_pct":0,"bid":59.7,"ask":62,"bid_size":400,"ask_size":100,"volume":841974,"vwap":60.742966,"open":63.4,"high":63.7,"low":59.77,"close":60.74,"trade_count":15520,"last_trade_at":"2026-10-22T20:00:03.318035328Z","last_quote_at":"2026-10-22T20:08:29.336487843Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MEOH","fetched_at":"2026-10-23T02:00:59.532242+00:00","name":"Methanex Corporation","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"Methanex Corporation produces and supplies methanol in North America, Asia Pacific, Europe, and South America. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4884780000,"ebitda":1117684000,"pe_ratio":62.51,"peg_ratio":0.198,"book_value":33.16,"dividend_per_share":0.74,"dividend_yield":0.0117,"eps":1.01,"revenue_ttm":4265222000,"gross_profit_ttm":1329973000,"profit_margin":0.0207,"operating_margin_ttm":0.371,"return_on_assets_ttm":0.065,"return_on_equity_ttm":0.0609,"quarterly_earnings_growth":1.647,"quarterly_revenue_growth":0.752,"analyst_target_price":71.8,"analyst_number":2,"beta":0.976,"fifty_two_week_high":66.34,"fifty_two_week_low":31.54,"fifty_day_ma":59.88,"two_hundred_day_ma":55.73,"shares_outstanding":77364000,"forward_pe":10.35,"price_to_sales":1.145,"price_to_book":1.742,"ev_to_revenue":1.697,"ev_to_ebitda":7.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:59.532242+00:00"},"optionObservedAt":"2026-10-22T19:55:14.135Z","bars":[{"c":63.56,"h":63.61,"l":63.56,"n":36,"o":63.61,"t":"2026-10-16T09:10:00Z","v":919,"vw":63.596946},{"c":63.6,"h":63.6,"l":63.6,"n":3,"o":63.6,"t":"2026-10-16T09:15:00Z","v":300,"vw":63.6},{"c":64.68,"h":64.81,"l":64.51,"n":82,"o":64.71,"t":"2026-10-16T13:30:00Z","v":7915,"vw":64.682208},{"c":64.715,"h":64.8,"l":64.32,"n":122,"o":64.58,"t":"2026-10-16T13:35:00Z","v":5664,"vw":64.550997},{"c":64.63,"h":64.87,"l":64.6,"n":119,"o":64.79,"t":"2026-10-16T13:40:00Z","v":5130,"vw":64.726453},{"c":64.85,"h":64.95,"l":64.71,"n":47,"o":64.82,"t":"2026-10-16T13:45:00Z","v":2054,"vw":64.827267},{"c":64.46,"h":64.83,"l":64.44,"n":62,"o":64.83,"t":"2026-10-16T13:50:00Z","v":2568,"vw":64.623056},{"c":64.58,"h":64.615,"l":64.39,"n":134,"o":64.43,"t":"2026-10-16T13:55:00Z","v":4350,"vw":64.500312},{"c":64.64,"h":64.71,"l":64.47,"n":229,"o":64.64,"t":"2026-10-16T14:00:00Z","v":11653,"vw":64.581994},{"c":64.92,"h":64.92,"l":64.58,"n":171,"o":64.64,"t":"2026-10-16T14:05:00Z","v":9859,"vw":64.736679},{"c":64.905,"h":64.905,"l":64.905,"n":13,"o":64.905,"t":"2026-10-16T14:10:00Z","v":223,"vw":64.905},{"c":64.82,"h":65.15,"l":64.82,"n":189,"o":64.97,"t":"2026-10-16T14:15:00Z","v":12124,"vw":64.991612},{"c":64.8625,"h":64.8625,"l":64.77,"n":39,"o":64.77,"t":"2026-10-16T14:20:00Z","v":1125,"vw":64.8065},{"c":64.77,"h":64.77,"l":64.68,"n":63,"o":64.68,"t":"2026-10-16T14:25:00Z","v":1903,"vw":64.757838},{"c":64.82,"h":64.96,"l":64.79,"n":89,"o":64.79,"t":"2026-10-16T14:30:00Z","v":3254,"vw":64.866506},{"c":65,"h":65.06,"l":64.875,"n":211,"o":64.91,"t":"2026-10-16T14:35:00Z","v":6744,"vw":64.943549},{"c":64.92,"h":65.09,"l":64.92,"n":112,"o":65.07,"t":"2026-10-16T14:40:00Z","v":3916,"vw":65.042491},{"c":65.005,"h":65.02,"l":64.98,"n":24,"o":64.98,"t":"2026-10-16T14:45:00Z","v":1215,"vw":65.003619},{"c":65.08,"h":65.1,"l":65.02,"n":72,"o":65.025,"t":"2026-10-16T14:50:00Z","v":1837,"vw":65.067143},{"c":65.015,"h":65.025,"l":64.98,"n":87,"o":65.02,"t":"2026-10-16T14:55:00Z","v":3607,"vw":65.0158},{"c":64.92,"h":64.98,"l":64.84,"n":65,"o":64.98,"t":"2026-10-16T15:00:00Z","v":2405,"vw":64.932666},{"c":64.87,"h":64.9701,"l":64.85,"n":56,"o":64.9701,"t":"2026-10-16T15:05:00Z","v":1609,"vw":64.896406},{"c":64.75,"h":64.96,"l":64.75,"n":155,"o":64.87,"t":"2026-10-16T15:10:00Z","v":7265,"vw":64.878023},{"c":64.55,"h":64.79,"l":64.55,"n":73,"o":64.79,"t":"2026-10-16T15:15:00Z","v":3780,"vw":64.702428},{"c":64.55,"h":64.65,"l":64.55,"n":45,"o":64.65,"t":"2026-10-16T15:20:00Z","v":1390,"vw":64.59153},{"c":64.59,"h":64.59,"l":64.5,"n":44,"o":64.52,"t":"2026-10-16T15:25:00Z","v":1384,"vw":64.5375},{"c":64.57,"h":64.57,"l":64.57,"n":18,"o":64.57,"t":"2026-10-16T15:30:00Z","v":256,"vw":64.57},{"c":64.515,"h":64.515,"l":64.515,"n":17,"o":64.515,"t":"2026-10-16T15:35:00Z","v":239,"vw":64.515},{"c":64.295,"h":64.49,"l":64.295,"n":70,"o":64.49,"t":"2026-10-16T15:40:00Z","v":1625,"vw":64.3665},{"c":64.6125,"h":64.6125,"l":64.28,"n":65,"o":64.28,"t":"2026-10-16T15:45:00Z","v":1574,"vw":64.404062},{"c":64.4,"h":64.685,"l":64.4,"n":116,"o":64.63,"t":"2026-10-16T15:50:00Z","v":9734,"vw":64.600104},{"c":64.56,"h":64.575,"l":64.465,"n":60,"o":64.48,"t":"2026-10-16T15:55:00Z","v":2483,"vw":64.504648},{"c":64.3,"h":64.42,"l":64.3,"n":29,"o":64.42,"t":"2026-10-16T16:00:00Z","v":573,"vw":64.366667},{"c":64.43,"h":64.45,"l":64.42,"n":40,"o":64.44,"t":"2026-10-16T16:05:00Z","v":1169,"vw":64.43625},{"c":64.34,"h":64.44,"l":64.34,"n":63,"o":64.42,"t":"2026-10-16T16:10:00Z","v":2103,"vw":64.408},{"c":64.35,"h":64.37,"l":64.315,"n":67,"o":64.33,"t":"2026-10-16T16:15:00Z","v":1957,"vw":64.342},{"c":64.3,"h":64.365,"l":64.28,"n":32,"o":64.365,"t":"2026-10-16T16:20:00Z","v":1052,"vw":64.311},{"c":64.39,"h":64.42,"l":64.32,"n":116,"o":64.355,"t":"2026-10-16T16:25:00Z","v":5834,"vw":64.373217},{"c":64.63,"h":64.695,"l":64.37,"n":221,"o":64.4075,"t":"2026-10-16T16:30:00Z","v":13980,"vw":64.598067},{"c":64.7,"h":64.83,"l":64.685,"n":61,"o":64.685,"t":"2026-10-16T16:35:00Z","v":2508,"vw":64.743518},{"c":64.74,"h":64.8,"l":64.74,"n":54,"o":64.78,"t":"2026-10-16T16:40:00Z","v":1780,"vw":64.78},{"c":64.935,"h":64.935,"l":64.69,"n":65,"o":64.69,"t":"2026-10-16T16:45:00Z","v":1675,"vw":64.805165},{"c":64.98,"h":64.98,"l":64.945,"n":21,"o":64.945,"t":"2026-10-16T16:50:00Z","v":680,"vw":64.97125},{"c":65.015,"h":65.0875,"l":64.955,"n":53,"o":64.955,"t":"2026-10-16T16:55:00Z","v":2326,"vw":65.008486},{"c":64.91,"h":65.01,"l":64.91,"n":37,"o":65.01,"t":"2026-10-16T17:00:00Z","v":1895,"vw":64.983571},{"c":64.74,"h":64.88,"l":64.68,"n":48,"o":64.88,"t":"2026-10-16T17:05:00Z","v":2196,"vw":64.783175},{"c":64.685,"h":64.685,"l":64.66,"n":29,"o":64.66,"t":"2026-10-16T17:10:00Z","v":751,"vw":64.668333},{"c":64.72,"h":64.75,"l":64.69,"n":34,"o":64.69,"t":"2026-10-16T17:15:00Z","v":870,"vw":64.7275},{"c":64.79,"h":64.79,"l":64.72,"n":49,"o":64.72,"t":"2026-10-16T17:20:00Z","v":1218,"vw":64.740635},{"c":64.89,"h":64.89,"l":64.83,"n":70,"o":64.83,"t":"2026-10-16T17:25:00Z","v":2243,"vw":64.857308},{"c":64.94,"h":64.94,"l":64.915,"n":45,"o":64.93,"t":"2026-10-16T17:30:00Z","v":909,"vw":64.93125},{"c":64.9,"h":64.9,"l":64.9,"n":18,"o":64.9,"t":"2026-10-16T17:35:00Z","v":597,"vw":64.9},{"c":64.74,"h":64.85,"l":64.705,"n":146,"o":64.725,"t":"2026-10-16T17:40:00Z","v":7659,"vw":64.746204},{"c":64.8,"h":64.8,"l":64.74,"n":34,"o":64.74,"t":"2026-10-16T17:45:00Z","v":1683,"vw":64.777308},{"c":64.91,"h":64.91,"l":64.835,"n":38,"o":64.84,"t":"2026-10-16T17:50:00Z","v":963,"vw":64.876607},{"c":64.8,"h":64.83,"l":64.735,"n":59,"o":64.83,"t":"2026-10-16T17:55:00Z","v":3642,"vw":64.801823},{"c":64.77,"h":64.77,"l":64.77,"n":22,"o":64.77,"t":"2026-10-16T18:00:00Z","v":327,"vw":64.77},{"c":64.905,"h":64.965,"l":64.765,"n":211,"o":64.765,"t":"2026-10-16T18:05:00Z","v":12638,"vw":64.902888},{"c":64.885,"h":64.905,"l":64.87,"n":53,"o":64.905,"t":"2026-10-16T18:10:00Z","v":2396,"vw":64.876865},{"c":64.83,"h":64.89,"l":64.83,"n":76,"o":64.89,"t":"2026-10-16T18:15:00Z","v":2968,"vw":64.85},{"c":64.89,"h":64.89,"l":64.8,"n":76,"o":64.81,"t":"2026-10-16T18:20:00Z","v":2819,"vw":64.837143},{"c":64.77,"h":64.885,"l":64.75,"n":124,"o":64.885,"t":"2026-10-16T18:25:00Z","v":6053,"vw":64.818516},{"c":64.79,"h":64.79,"l":64.765,"n":28,"o":64.765,"t":"2026-10-16T18:30:00Z","v":580,"vw":64.772488},{"c":64.8,"h":64.8,"l":64.78,"n":50,"o":64.8,"t":"2026-10-16T18:35:00Z","v":919,"vw":64.796086},{"c":65.035,"h":65.035,"l":64.83,"n":172,"o":64.83,"t":"2026-10-16T18:40:00Z","v":11141,"vw":64.944386},{"c":65.05,"h":65.1,"l":65.01,"n":150,"o":65.05,"t":"2026-10-16T18:45:00Z","v":7633,"vw":65.031532},{"c":65.04,"h":65.115,"l":64.96,"n":241,"o":65,"t":"2026-10-16T18:50:00Z","v":14959,"vw":64.997529},{"c":65.075,"h":65.09,"l":65.04,"n":65,"o":65.06,"t":"2026-10-16T19:00:00Z","v":2695,"vw":65.071808},{"c":65.03,"h":65.06,"l":64.97,"n":159,"o":65.03,"t":"2026-10-16T19:05:00Z","v":8223,"vw":65.011735},{"c":65.065,"h":65.18,"l":65.065,"n":227,"o":65.1,"t":"2026-10-16T19:10:00Z","v":9289,"vw":65.134426},{"c":65.07,"h":65.135,"l":65.045,"n":103,"o":65.09,"t":"2026-10-16T19:15:00Z","v":3485,"vw":65.091331},{"c":65.06,"h":65.09,"l":65.035,"n":127,"o":65.09,"t":"2026-10-16T19:20:00Z","v":4283,"vw":65.066776},{"c":65.04,"h":65.06,"l":65,"n":148,"o":65.06,"t":"2026-10-16T19:25:00Z","v":6819,"vw":65.021591},{"c":65.1,"h":65.105,"l":65.04,"n":114,"o":65.04,"t":"2026-10-16T19:30:00Z","v":4806,"vw":65.08418},{"c":65.14,"h":65.155,"l":65.04,"n":348,"o":65.12,"t":"2026-10-16T19:35:00Z","v":16080,"vw":65.105085},{"c":65.06,"h":65.18,"l":65.05,"n":221,"o":65.17,"t":"2026-10-16T19:40:00Z","v":10079,"vw":65.126636},{"c":65.11,"h":65.14,"l":65.07,"n":246,"o":65.09,"t":"2026-10-16T19:45:00Z","v":10754,"vw":65.099329},{"c":64.96,"h":65.155,"l":64.96,"n":633,"o":65.07,"t":"2026-10-16T19:50:00Z","v":30312,"vw":65.081975},{"c":65,"h":65.04,"l":64.91,"n":1085,"o":65.01,"t":"2026-10-16T19:55:00Z","v":48240,"vw":64.972294},{"c":65,"h":65,"l":64.96,"n":13,"o":64.96,"t":"2026-10-16T20:00:00Z","v":54994,"vw":64.960359},{"c":65.11,"h":65.25,"l":65.11,"n":18,"o":65.25,"t":"2026-10-19T08:20:00Z","v":314,"vw":65.18},{"c":64.62,"h":64.62,"l":64.62,"n":3,"o":64.62,"t":"2026-10-19T11:15:00Z","v":112,"vw":64.62},{"c":64.84,"h":64.84,"l":64.84,"n":4,"o":64.84,"t":"2026-10-19T13:10:00Z","v":110,"vw":64.84},{"c":64.4586,"h":65.12,"l":63.98,"n":100,"o":64.07,"t":"2026-10-19T13:30:00Z","v":12935,"vw":64.261173},{"c":64.835,"h":64.93,"l":64.835,"n":24,"o":64.85,"t":"2026-10-19T13:35:00Z","v":2001,"vw":64.867731},{"c":65.255,"h":65.255,"l":65.04,"n":65,"o":65.04,"t":"2026-10-19T13:40:00Z","v":3547,"vw":65.153927},{"c":65.52,"h":65.6,"l":65.17,"n":99,"o":65.275,"t":"2026-10-19T13:45:00Z","v":5765,"vw":65.347895},{"c":65.405,"h":65.67,"l":65.38,"n":108,"o":65.515,"t":"2026-10-19T13:50:00Z","v":7156,"vw":65.519142},{"c":65.465,"h":65.47,"l":65.325,"n":52,"o":65.405,"t":"2026-10-19T13:55:00Z","v":2493,"vw":65.403888},{"c":65.24,"h":65.465,"l":65.24,"n":77,"o":65.465,"t":"2026-10-19T14:00:00Z","v":3760,"vw":65.34355},{"c":65.22,"h":65.35,"l":65.22,"n":65,"o":65.24,"t":"2026-10-19T14:05:00Z","v":3364,"vw":65.294167},{"c":65.12,"h":65.26,"l":65.1,"n":40,"o":65.2,"t":"2026-10-19T14:10:00Z","v":1350,"vw":65.183701},{"c":64.955,"h":65.135,"l":64.935,"n":83,"o":65,"t":"2026-10-19T14:15:00Z","v":4625,"vw":65.067066},{"c":64.84,"h":64.88,"l":64.76,"n":76,"o":64.86,"t":"2026-10-19T14:20:00Z","v":3004,"vw":64.82242},{"c":64.86,"h":64.86,"l":64.7944,"n":32,"o":64.85,"t":"2026-10-19T14:25:00Z","v":1834,"vw":64.852202},{"c":64.81,"h":65,"l":64.81,"n":86,"o":64.87,"t":"2026-10-19T14:30:00Z","v":3794,"vw":64.916335},{"c":64.69,"h":64.72,"l":64.69,"n":17,"o":64.72,"t":"2026-10-19T14:35:00Z","v":437,"vw":64.709167},{"c":64.555,"h":64.66,"l":64.54,"n":60,"o":64.59,"t":"2026-10-19T14:45:00Z","v":2827,"vw":64.576644},{"c":64.655,"h":64.69,"l":64.55,"n":100,"o":64.59,"t":"2026-10-19T14:50:00Z","v":7777,"vw":64.615764},{"c":64.79,"h":64.79,"l":64.69,"n":42,"o":64.69,"t":"2026-10-19T14:55:00Z","v":2060,"vw":64.732873},{"c":64.81,"h":64.85,"l":64.8,"n":52,"o":64.83,"t":"2026-10-19T15:00:00Z","v":2024,"vw":64.827888},{"c":64.81,"h":64.81,"l":64.755,"n":5,"o":64.755,"t":"2026-10-19T15:05:00Z","v":216,"vw":64.7825},{"c":64.83,"h":64.8825,"l":64.71,"n":140,"o":64.815,"t":"2026-10-19T15:10:00Z","v":7558,"vw":64.793144},{"c":65.02,"h":65.02,"l":64.83,"n":87,"o":64.84,"t":"2026-10-19T15:15:00Z","v":4149,"vw":64.905249},{"c":64.97,"h":65.06,"l":64.9,"n":115,"o":65.05,"t":"2026-10-19T15:20:00Z","v":5151,"vw":64.981997},{"c":64.99,"h":64.99,"l":64.915,"n":22,"o":64.925,"t":"2026-10-19T15:25:00Z","v":672,"vw":64.950967},{"c":65.2,"h":65.28,"l":65.07,"n":199,"o":65.07,"t":"2026-10-19T15:30:00Z","v":13887,"vw":65.153444},{"c":65.235,"h":65.25,"l":65.12,"n":67,"o":65.16,"t":"2026-10-19T15:35:00Z","v":3859,"vw":65.206842},{"c":65.18,"h":65.19,"l":65.1,"n":110,"o":65.19,"t":"2026-10-19T15:40:00Z","v":5320,"vw":65.14783},{"c":65.1925,"h":65.1925,"l":65.1925,"n":9,"o":65.1925,"t":"2026-10-19T15:45:00Z","v":193,"vw":65.1925},{"c":64.99,"h":65.14,"l":64.97,"n":88,"o":65.14,"t":"2026-10-19T15:50:00Z","v":4344,"vw":65.042516},{"c":64.95,"h":65.01,"l":64.91,"n":75,"o":65.01,"t":"2026-10-19T15:55:00Z","v":2899,"vw":64.959757},{"c":65.045,"h":65.07,"l":64.965,"n":53,"o":64.965,"t":"2026-10-19T16:00:00Z","v":1619,"vw":65.0225},{"c":64.97,"h":65.01,"l":64.86,"n":64,"o":64.98,"t":"2026-10-19T16:05:00Z","v":3351,"vw":64.948599},{"c":64.955,"h":65.029,"l":64.955,"n":55,"o":65.01,"t":"2026-10-19T16:10:00Z","v":1839,"vw":64.987355},{"c":64.93,"h":64.98,"l":64.93,"n":44,"o":64.955,"t":"2026-10-19T16:15:00Z","v":1705,"vw":64.956667},{"c":64.985,"h":65,"l":64.955,"n":31,"o":64.98,"t":"2026-10-19T16:20:00Z","v":1621,"vw":64.981613},{"c":64.95,"h":64.98,"l":64.95,"n":61,"o":64.98,"t":"2026-10-19T16:25:00Z","v":3417,"vw":64.958762},{"c":64.86,"h":64.98,"l":64.815,"n":190,"o":64.98,"t":"2026-10-19T16:30:00Z","v":9122,"vw":64.918511},{"c":64.905,"h":64.935,"l":64.85,"n":73,"o":64.88,"t":"2026-10-19T16:40:00Z","v":3427,"vw":64.91038},{"c":64.89,"h":64.89,"l":64.89,"n":10,"o":64.89,"t":"2026-10-19T16:45:00Z","v":267,"vw":64.89},{"c":64.7666,"h":64.85,"l":64.74,"n":54,"o":64.83,"t":"2026-10-19T16:50:00Z","v":2811,"vw":64.791163},{"c":64.77,"h":64.77,"l":64.68,"n":70,"o":64.7225,"t":"2026-10-19T16:55:00Z","v":2049,"vw":64.7361},{"c":64.84,"h":64.85,"l":64.725,"n":57,"o":64.725,"t":"2026-10-19T17:00:00Z","v":2456,"vw":64.776159},{"c":64.82,"h":64.82,"l":64.82,"n":7,"o":64.82,"t":"2026-10-19T17:05:00Z","v":303,"vw":64.82},{"c":64.83,"h":64.86,"l":64.83,"n":36,"o":64.86,"t":"2026-10-19T17:10:00Z","v":788,"vw":64.85},{"c":64.705,"h":64.87,"l":64.705,"n":111,"o":64.83,"t":"2026-10-19T17:20:00Z","v":4712,"vw":64.773483},{"c":64.655,"h":64.69,"l":64.655,"n":31,"o":64.69,"t":"2026-10-19T17:25:00Z","v":1346,"vw":64.6775},{"c":64.71,"h":64.73,"l":64.68,"n":56,"o":64.68,"t":"2026-10-19T17:30:00Z","v":2005,"vw":64.702403},{"c":64.7699,"h":64.8,"l":64.735,"n":26,"o":64.75,"t":"2026-10-19T17:35:00Z","v":1424,"vw":64.765814},{"c":64.81,"h":64.81,"l":64.73,"n":60,"o":64.73,"t":"2026-10-19T17:40:00Z","v":1735,"vw":64.770969},{"c":64.7525,"h":64.82,"l":64.715,"n":147,"o":64.79,"t":"2026-10-19T17:45:00Z","v":13092,"vw":64.78434},{"c":64.72,"h":64.72,"l":64.7,"n":32,"o":64.7,"t":"2026-10-19T17:50:00Z","v":1420,"vw":64.715733},{"c":64.79,"h":64.79,"l":64.685,"n":75,"o":64.7,"t":"2026-10-19T17:55:00Z","v":3140,"vw":64.735055},{"c":64.9,"h":64.9,"l":64.75,"n":70,"o":64.76,"t":"2026-10-19T18:00:00Z","v":3244,"vw":64.802617},{"c":64.9,"h":64.9,"l":64.78,"n":84,"o":64.89,"t":"2026-10-19T18:05:00Z","v":5514,"vw":64.840004},{"c":64.825,"h":64.83,"l":64.8,"n":50,"o":64.81,"t":"2026-10-19T18:10:00Z","v":1926,"vw":64.812869},{"c":64.87,"h":64.87,"l":64.87,"n":20,"o":64.87,"t":"2026-10-19T18:15:00Z","v":568,"vw":64.87},{"c":64.88,"h":64.945,"l":64.695,"n":171,"o":64.83,"t":"2026-10-19T18:20:00Z","v":15169,"vw":64.877094},{"c":64.94,"h":64.94,"l":64.895,"n":35,"o":64.895,"t":"2026-10-19T18:25:00Z","v":966,"vw":64.925},{"c":64.88,"h":64.95,"l":64.88,"n":43,"o":64.94,"t":"2026-10-19T18:30:00Z","v":2201,"vw":64.911429},{"c":64.895,"h":64.91,"l":64.83,"n":55,"o":64.89,"t":"2026-10-19T18:35:00Z","v":1738,"vw":64.89},{"c":65.1,"h":65.1,"l":64.92,"n":117,"o":64.92,"t":"2026-10-19T18:40:00Z","v":4723,"vw":64.966223},{"c":65.125,"h":65.125,"l":65.105,"n":35,"o":65.105,"t":"2026-10-19T18:45:00Z","v":1843,"vw":65.121923},{"c":65.205,"h":65.205,"l":65.19,"n":32,"o":65.19,"t":"2026-10-19T18:50:00Z","v":629,"vw":65.196818},{"c":65.185,"h":65.205,"l":65.14,"n":39,"o":65.205,"t":"2026-10-19T18:55:00Z","v":1298,"vw":65.1725},{"c":65.2,"h":65.21,"l":65.15,"n":72,"o":65.165,"t":"2026-10-19T19:00:00Z","v":2646,"vw":65.168802},{"c":64.955,"h":65.195,"l":64.95,"n":102,"o":65.195,"t":"2026-10-19T19:05:00Z","v":5381,"vw":65.112068},{"c":64.71,"h":64.98,"l":64.71,"n":130,"o":64.89,"t":"2026-10-19T19:10:00Z","v":7997,"vw":64.87657},{"c":64.585,"h":64.715,"l":64.555,"n":115,"o":64.71,"t":"2026-10-19T19:15:00Z","v":5456,"vw":64.608453},{"c":64.57,"h":64.59,"l":64.57,"n":26,"o":64.59,"t":"2026-10-19T19:20:00Z","v":481,"vw":64.58},{"c":64.45,"h":64.64,"l":64.45,"n":179,"o":64.56,"t":"2026-10-19T19:25:00Z","v":8059,"vw":64.492266},{"c":64.59,"h":64.635,"l":64.45,"n":300,"o":64.45,"t":"2026-10-19T19:30:00Z","v":13482,"vw":64.51691},{"c":64.61,"h":64.73,"l":64.59,"n":136,"o":64.59,"t":"2026-10-19T19:35:00Z","v":5415,"vw":64.63201},{"c":64.49,"h":64.61,"l":64.48,"n":196,"o":64.6,"t":"2026-10-19T19:40:00Z","v":8387,"vw":64.562593},{"c":64.54,"h":64.56,"l":64.435,"n":345,"o":64.51,"t":"2026-10-19T19:45:00Z","v":12278,"vw":64.500844},{"c":64.495,"h":64.595,"l":64.44,"n":428,"o":64.45,"t":"2026-10-19T19:50:00Z","v":20068,"vw":64.512259},{"c":64.46,"h":64.55,"l":64.45,"n":869,"o":64.485,"t":"2026-10-19T19:55:00Z","v":47132,"vw":64.485046},{"c":64.49,"h":64.49,"l":64.49,"n":14,"o":64.49,"t":"2026-10-19T20:00:00Z","v":90236,"vw":64.49},{"c":65.195,"h":65.195,"l":64.65,"n":46,"o":64.65,"t":"2026-10-20T13:30:00Z","v":2773,"vw":64.748605},{"c":64.475,"h":65.06,"l":64.41,"n":103,"o":65.06,"t":"2026-10-20T13:35:00Z","v":5002,"vw":64.685683},{"c":64.29,"h":64.51,"l":64.12,"n":104,"o":64.28,"t":"2026-10-20T13:40:00Z","v":5794,"vw":64.324314},{"c":64.03,"h":64.2,"l":63.875,"n":115,"o":64.2,"t":"2026-10-20T13:45:00Z","v":5198,"vw":64.101038},{"c":63.96,"h":63.96,"l":63.84,"n":94,"o":63.92,"t":"2026-10-20T13:50:00Z","v":4695,"vw":63.927816},{"c":63.9,"h":63.99,"l":63.89,"n":99,"o":63.99,"t":"2026-10-20T13:55:00Z","v":1771,"vw":63.917411},{"c":63.49,"h":63.91,"l":63.49,"n":178,"o":63.91,"t":"2026-10-20T14:00:00Z","v":7654,"vw":63.746022},{"c":63.475,"h":63.63,"l":63.265,"n":162,"o":63.515,"t":"2026-10-20T14:05:00Z","v":9668,"vw":63.443349},{"c":63.74,"h":63.77,"l":63.4,"n":135,"o":63.4,"t":"2026-10-20T14:10:00Z","v":2933,"vw":63.675},{"c":63.595,"h":63.74,"l":63.58,"n":128,"o":63.72,"t":"2026-10-20T14:15:00Z","v":3665,"vw":63.646507},{"c":63.28,"h":63.51,"l":63.25,"n":134,"o":63.51,"t":"2026-10-20T14:20:00Z","v":5564,"vw":63.338667},{"c":62.94,"h":63.19,"l":62.94,"n":176,"o":63.19,"t":"2026-10-20T14:25:00Z","v":9470,"vw":63.086666},{"c":63,"h":63.01,"l":62.83,"n":151,"o":62.95,"t":"2026-10-20T14:30:00Z","v":5048,"vw":62.925537},{"c":62.69,"h":62.9,"l":62.5,"n":146,"o":62.9,"t":"2026-10-20T14:35:00Z","v":6842,"vw":62.646069},{"c":62.59,"h":62.6899,"l":62.54,"n":147,"o":62.6,"t":"2026-10-20T14:40:00Z","v":5296,"vw":62.608508},{"c":62.93,"h":62.95,"l":62.43,"n":155,"o":62.56,"t":"2026-10-20T14:45:00Z","v":6596,"vw":62.667202},{"c":62.485,"h":62.88,"l":62.485,"n":190,"o":62.88,"t":"2026-10-20T14:50:00Z","v":5285,"vw":62.706725},{"c":62.43,"h":62.56,"l":62.37,"n":322,"o":62.4441,"t":"2026-10-20T14:55:00Z","v":10112,"vw":62.473991},{"c":62.61,"h":62.725,"l":62.39,"n":297,"o":62.42,"t":"2026-10-20T15:00:00Z","v":22557,"vw":62.544271},{"c":62.63,"h":62.705,"l":62.59,"n":178,"o":62.61,"t":"2026-10-20T15:05:00Z","v":3184,"vw":62.648261},{"c":62.67,"h":62.88,"l":62.67,"n":377,"o":62.71,"t":"2026-10-20T15:10:00Z","v":10415,"vw":62.767849},{"c":63.08,"h":63.11,"l":62.62,"n":138,"o":62.63,"t":"2026-10-20T15:15:00Z","v":7964,"vw":62.860656},{"c":63.145,"h":63.22,"l":63.08,"n":165,"o":63.08,"t":"2026-10-20T15:20:00Z","v":5417,"vw":63.140667},{"c":63.095,"h":63.12,"l":63.03,"n":88,"o":63.12,"t":"2026-10-20T15:25:00Z","v":3452,"vw":63.081731},{"c":63.3,"h":63.3,"l":63.14,"n":129,"o":63.14,"t":"2026-10-20T15:30:00Z","v":4856,"vw":63.220886},{"c":63.34,"h":63.34,"l":63.26,"n":116,"o":63.29,"t":"2026-10-20T15:35:00Z","v":4171,"vw":63.301479},{"c":63.33,"h":63.34,"l":63.28,"n":87,"o":63.34,"t":"2026-10-20T15:40:00Z","v":3098,"vw":63.307381},{"c":63.245,"h":63.335,"l":63.09,"n":155,"o":63.32,"t":"2026-10-20T15:45:00Z","v":7193,"vw":63.224993},{"c":63.26,"h":63.31,"l":63.245,"n":75,"o":63.31,"t":"2026-10-20T15:50:00Z","v":1711,"vw":63.281287},{"c":63.155,"h":63.32,"l":63.155,"n":85,"o":63.32,"t":"2026-10-20T15:55:00Z","v":2752,"vw":63.242399},{"c":63.11,"h":63.205,"l":63.11,"n":65,"o":63.16,"t":"2026-10-20T16:00:00Z","v":1722,"vw":63.172727},{"c":63.155,"h":63.17,"l":63.07,"n":66,"o":63.07,"t":"2026-10-20T16:05:00Z","v":1952,"vw":63.129615},{"c":63.27,"h":63.3,"l":63.15,"n":131,"o":63.15,"t":"2026-10-20T16:10:00Z","v":5248,"vw":63.196816},{"c":63.215,"h":63.27,"l":63.2,"n":40,"o":63.27,"t":"2026-10-20T16:15:00Z","v":1617,"vw":63.230401},{"c":63.2,"h":63.2,"l":63.2,"n":26,"o":63.2,"t":"2026-10-20T16:20:00Z","v":418,"vw":63.2},{"c":63.335,"h":63.335,"l":63.2,"n":61,"o":63.2,"t":"2026-10-20T16:25:00Z","v":1667,"vw":63.273637},{"c":63.39,"h":63.39,"l":63.33,"n":30,"o":63.33,"t":"2026-10-20T16:30:00Z","v":1043,"vw":63.356667},{"c":63.31,"h":63.32,"l":63.27,"n":80,"o":63.31,"t":"2026-10-20T16:35:00Z","v":1831,"vw":63.29},{"c":63.28,"h":63.37,"l":63.28,"n":31,"o":63.37,"t":"2026-10-20T16:40:00Z","v":500,"vw":63.338333},{"c":63.305,"h":63.43,"l":63.29,"n":80,"o":63.355,"t":"2026-10-20T16:45:00Z","v":4507,"vw":63.370714},{"c":63.36,"h":63.36,"l":63.31,"n":46,"o":63.34,"t":"2026-10-20T16:50:00Z","v":1352,"vw":63.335},{"c":63.315,"h":63.33,"l":63.28,"n":63,"o":63.31,"t":"2026-10-20T16:55:00Z","v":1545,"vw":63.306429},{"c":63.195,"h":63.26,"l":63.195,"n":41,"o":63.26,"t":"2026-10-20T17:00:00Z","v":1298,"vw":63.228568},{"c":63.07,"h":63.18,"l":63.03,"n":101,"o":63.175,"t":"2026-10-20T17:05:00Z","v":2553,"vw":63.127414},{"c":63.22,"h":63.22,"l":63.11,"n":70,"o":63.11,"t":"2026-10-20T17:10:00Z","v":2451,"vw":63.150475},{"c":63.255,"h":63.26,"l":63.16,"n":70,"o":63.22,"t":"2026-10-20T17:15:00Z","v":3806,"vw":63.217725},{"c":63.335,"h":63.335,"l":63.335,"n":21,"o":63.335,"t":"2026-10-20T17:20:00Z","v":246,"vw":63.335},{"c":63.26,"h":63.345,"l":63.23,"n":118,"o":63.345,"t":"2026-10-20T17:25:00Z","v":6117,"vw":63.277916},{"c":63.315,"h":63.315,"l":63.3,"n":26,"o":63.3,"t":"2026-10-20T17:30:00Z","v":595,"vw":63.304335},{"c":63.39,"h":63.4,"l":63.325,"n":48,"o":63.34,"t":"2026-10-20T17:35:00Z","v":1639,"vw":63.357},{"c":63.38,"h":63.45,"l":63.38,"n":64,"o":63.415,"t":"2026-10-20T17:40:00Z","v":2294,"vw":63.415333},{"c":63.42,"h":63.42,"l":63.37,"n":64,"o":63.37,"t":"2026-10-20T17:45:00Z","v":1673,"vw":63.381404},{"c":63.46,"h":63.56,"l":63.3275,"n":118,"o":63.43,"t":"2026-10-20T17:50:00Z","v":3357,"vw":63.443326},{"c":63.53,"h":63.53,"l":63.445,"n":57,"o":63.445,"t":"2026-10-20T17:55:00Z","v":2419,"vw":63.506497},{"c":63.59,"h":63.59,"l":63.545,"n":47,"o":63.57,"t":"2026-10-20T18:00:00Z","v":1463,"vw":63.5765},{"c":63.655,"h":63.665,"l":63.58,"n":36,"o":63.58,"t":"2026-10-20T18:05:00Z","v":625,"vw":63.637895},{"c":63.641,"h":63.645,"l":63.55,"n":60,"o":63.645,"t":"2026-10-20T18:10:00Z","v":1516,"vw":63.602728},{"c":63.6,"h":63.62,"l":63.54,"n":57,"o":63.54,"t":"2026-10-20T18:15:00Z","v":1240,"vw":63.575429},{"c":63.54,"h":63.61,"l":63.54,"n":47,"o":63.57,"t":"2026-10-20T18:20:00Z","v":1419,"vw":63.579367},{"c":63.44,"h":63.52,"l":63.44,"n":111,"o":63.52,"t":"2026-10-20T18:25:00Z","v":3143,"vw":63.491499},{"c":63.365,"h":63.44,"l":63.335,"n":68,"o":63.44,"t":"2026-10-20T18:30:00Z","v":2370,"vw":63.375049},{"c":63.36,"h":63.45,"l":63.34,"n":73,"o":63.34,"t":"2026-10-20T18:35:00Z","v":2174,"vw":63.383333},{"c":63.42,"h":63.46,"l":63.36,"n":141,"o":63.36,"t":"2026-10-20T18:40:00Z","v":3209,"vw":63.427593},{"c":63.5,"h":63.5,"l":63.39,"n":123,"o":63.41,"t":"2026-10-20T18:45:00Z","v":3895,"vw":63.422905},{"c":63.37,"h":63.47,"l":63.37,"n":74,"o":63.4,"t":"2026-10-20T18:50:00Z","v":2092,"vw":63.406207},{"c":63.305,"h":63.43,"l":63.285,"n":135,"o":63.37,"t":"2026-10-20T18:55:00Z","v":5130,"vw":63.378915},{"c":63.29,"h":63.37,"l":63.25,"n":110,"o":63.26,"t":"2026-10-20T19:00:00Z","v":5238,"vw":63.282385},{"c":63.21,"h":63.33,"l":63.21,"n":141,"o":63.33,"t":"2026-10-20T19:05:00Z","v":3899,"vw":63.276372},{"c":63.135,"h":63.27,"l":63.13,"n":170,"o":63.24,"t":"2026-10-20T19:10:00Z","v":6120,"vw":63.213237},{"c":63.15,"h":63.21,"l":63.14,"n":104,"o":63.14,"t":"2026-10-20T19:15:00Z","v":5986,"vw":63.185115},{"c":63.12,"h":63.16,"l":63.115,"n":178,"o":63.14,"t":"2026-10-20T19:20:00Z","v":5255,"vw":63.139637},{"c":63.14,"h":63.19,"l":63.05,"n":327,"o":63.12,"t":"2026-10-20T19:25:00Z","v":14380,"vw":63.131567},{"c":63.32,"h":63.385,"l":63.165,"n":202,"o":63.21,"t":"2026-10-20T19:30:00Z","v":9306,"vw":63.298267},{"c":63.36,"h":63.365,"l":63.26,"n":206,"o":63.31,"t":"2026-10-20T19:35:00Z","v":6764,"vw":63.302761},{"c":63.45,"h":63.48,"l":63.28,"n":280,"o":63.33,"t":"2026-10-20T19:40:00Z","v":10269,"vw":63.360419},{"c":63.42,"h":63.48,"l":63.39,"n":262,"o":63.445,"t":"2026-10-20T19:45:00Z","v":11474,"vw":63.434012},{"c":63.415,"h":63.42,"l":63.29,"n":487,"o":63.41,"t":"2026-10-20T19:50:00Z","v":20863,"vw":63.33867},{"c":63.335,"h":63.355,"l":63.23,"n":977,"o":63.355,"t":"2026-10-20T19:55:00Z","v":45503,"vw":63.289649},{"c":63.31,"h":63.31,"l":63.31,"n":18,"o":63.31,"t":"2026-10-20T20:00:00Z","v":41020,"vw":63.31},{"c":63.31,"h":63.31,"l":63.31,"n":5,"o":63.31,"t":"2026-10-20T20:10:00Z","v":104,"vw":63.31},{"c":63.35,"h":63.35,"l":63.35,"n":31,"o":63.35,"t":"2026-10-21T08:15:00Z","v":254,"vw":63.35},{"c":63.175,"h":63.21,"l":63.165,"n":31,"o":63.21,"t":"2026-10-21T13:30:00Z","v":2236,"vw":63.204345},{"c":62.84,"h":63.01,"l":62.825,"n":45,"o":63.01,"t":"2026-10-21T13:35:00Z","v":1796,"vw":62.922083},{"c":62.7738,"h":62.86,"l":62.63,"n":62,"o":62.63,"t":"2026-10-21T13:40:00Z","v":3395,"vw":62.747444},{"c":62.9,"h":62.9,"l":62.63,"n":65,"o":62.66,"t":"2026-10-21T13:45:00Z","v":1880,"vw":62.759918},{"c":62.81,"h":62.93,"l":62.81,"n":36,"o":62.93,"t":"2026-10-21T13:50:00Z","v":772,"vw":62.8725},{"c":63.02,"h":63.02,"l":62.9,"n":48,"o":62.9,"t":"2026-10-21T13:55:00Z","v":2935,"vw":62.937213},{"c":62.9,"h":63.085,"l":62.9,"n":68,"o":63.07,"t":"2026-10-21T14:00:00Z","v":2100,"vw":63.027618},{"c":62.925,"h":62.96,"l":62.91,"n":53,"o":62.91,"t":"2026-10-21T14:05:00Z","v":950,"vw":62.931667},{"c":62.85,"h":62.97,"l":62.85,"n":63,"o":62.96,"t":"2026-10-21T14:10:00Z","v":1541,"vw":62.920822},{"c":62.84,"h":62.905,"l":62.77,"n":74,"o":62.77,"t":"2026-10-21T14:15:00Z","v":3842,"vw":62.863025},{"c":62.88,"h":62.88,"l":62.875,"n":18,"o":62.875,"t":"2026-10-21T14:20:00Z","v":382,"vw":62.876799},{"c":62.955,"h":62.96,"l":62.95,"n":88,"o":62.96,"t":"2026-10-21T14:25:00Z","v":1256,"vw":62.955},{"c":62.95,"h":63.01,"l":62.95,"n":36,"o":63.01,"t":"2026-10-21T14:30:00Z","v":950,"vw":62.964218},{"c":62.95,"h":63,"l":62.9,"n":21,"o":62.9,"t":"2026-10-21T14:35:00Z","v":583,"vw":62.95},{"c":62.695,"h":62.9701,"l":62.695,"n":98,"o":62.9701,"t":"2026-10-21T14:40:00Z","v":3494,"vw":62.852554},{"c":62.82,"h":62.82,"l":62.77,"n":40,"o":62.77,"t":"2026-10-21T14:45:00Z","v":1708,"vw":62.78},{"c":62.75,"h":62.91,"l":62.74,"n":112,"o":62.88,"t":"2026-10-21T14:50:00Z","v":4444,"vw":62.817854},{"c":62.71,"h":62.735,"l":62.67,"n":27,"o":62.735,"t":"2026-10-21T14:55:00Z","v":1341,"vw":62.703333},{"c":62.68,"h":62.69,"l":62.63,"n":98,"o":62.67,"t":"2026-10-21T15:00:00Z","v":3901,"vw":62.660531},{"c":62.71,"h":62.87,"l":62.69,"n":94,"o":62.72,"t":"2026-10-21T15:05:00Z","v":3878,"vw":62.759785},{"c":62.83,"h":62.83,"l":62.735,"n":71,"o":62.75,"t":"2026-10-21T15:10:00Z","v":1570,"vw":62.769098},{"c":62.79,"h":62.79,"l":62.755,"n":13,"o":62.755,"t":"2026-10-21T15:15:00Z","v":767,"vw":62.76},{"c":62.88,"h":62.88,"l":62.75,"n":89,"o":62.79,"t":"2026-10-21T15:20:00Z","v":3040,"vw":62.7885},{"c":62.805,"h":62.92,"l":62.79,"n":125,"o":62.92,"t":"2026-10-21T15:25:00Z","v":4034,"vw":62.863525},{"c":62.73,"h":62.78,"l":62.72,"n":52,"o":62.75,"t":"2026-10-21T15:30:00Z","v":1352,"vw":62.746219},{"c":62.75,"h":62.75,"l":62.72,"n":44,"o":62.72,"t":"2026-10-21T15:35:00Z","v":902,"vw":62.734},{"c":62.77,"h":62.77,"l":62.71,"n":67,"o":62.75,"t":"2026-10-21T15:40:00Z","v":1871,"vw":62.746697},{"c":62.89,"h":62.94,"l":62.7421,"n":40,"o":62.785,"t":"2026-10-21T15:45:00Z","v":990,"vw":62.837034},{"c":62.835,"h":62.84,"l":62.835,"n":20,"o":62.84,"t":"2026-10-21T15:50:00Z","v":460,"vw":62.8375},{"c":62.825,"h":62.84,"l":62.81,"n":36,"o":62.84,"t":"2026-10-21T15:55:00Z","v":787,"vw":62.82231},{"c":62.85,"h":62.86,"l":62.82,"n":42,"o":62.82,"t":"2026-10-21T16:00:00Z","v":1742,"vw":62.856547},{"c":62.88,"h":62.88,"l":62.835,"n":79,"o":62.835,"t":"2026-10-21T16:10:00Z","v":4948,"vw":62.847206},{"c":62.99,"h":62.99,"l":62.92,"n":36,"o":62.92,"t":"2026-10-21T16:15:00Z","v":831,"vw":62.941438},{"c":63.005,"h":63.01,"l":63.005,"n":32,"o":63.01,"t":"2026-10-21T16:20:00Z","v":600,"vw":63.0075},{"c":62.995,"h":62.995,"l":62.995,"n":9,"o":62.995,"t":"2026-10-21T16:25:00Z","v":130,"vw":62.995},{"c":62.84,"h":62.99,"l":62.81,"n":119,"o":62.99,"t":"2026-10-21T16:30:00Z","v":3849,"vw":62.913706},{"c":62.59,"h":62.87,"l":62.58,"n":139,"o":62.775,"t":"2026-10-21T16:35:00Z","v":5698,"vw":62.730777},{"c":62.75,"h":62.75,"l":62.58,"n":74,"o":62.58,"t":"2026-10-21T16:40:00Z","v":2851,"vw":62.630005},{"c":62.875,"h":62.875,"l":62.695,"n":51,"o":62.695,"t":"2026-10-21T16:45:00Z","v":1218,"vw":62.769},{"c":62.84,"h":62.9,"l":62.82,"n":26,"o":62.84,"t":"2026-10-21T16:55:00Z","v":1334,"vw":62.838},{"c":62.54,"h":62.69,"l":62.54,"n":38,"o":62.68,"t":"2026-10-21T17:00:00Z","v":757,"vw":62.643487},{"c":62.57,"h":62.57,"l":62.555,"n":15,"o":62.565,"t":"2026-10-21T17:05:00Z","v":467,"vw":62.565},{"c":62.66,"h":62.66,"l":62.58,"n":30,"o":62.58,"t":"2026-10-21T17:10:00Z","v":700,"vw":62.62},{"c":62.655,"h":62.66,"l":62.655,"n":5,"o":62.66,"t":"2026-10-21T17:15:00Z","v":222,"vw":62.6575},{"c":62.69,"h":62.69,"l":62.61,"n":53,"o":62.66,"t":"2026-10-21T17:20:00Z","v":2396,"vw":62.650556},{"c":62.78,"h":62.785,"l":62.78,"n":42,"o":62.785,"t":"2026-10-21T17:25:00Z","v":865,"vw":62.783681},{"c":62.94,"h":62.975,"l":62.8,"n":70,"o":62.8,"t":"2026-10-21T17:30:00Z","v":1919,"vw":62.864924},{"c":63.06,"h":63.075,"l":62.95,"n":91,"o":62.95,"t":"2026-10-21T17:35:00Z","v":4230,"vw":62.983984},{"c":63.04,"h":63.04,"l":63,"n":31,"o":63.01,"t":"2026-10-21T17:40:00Z","v":1122,"vw":63.012697},{"c":62.945,"h":63.06,"l":62.88,"n":82,"o":63.06,"t":"2026-10-21T17:45:00Z","v":3118,"vw":62.969077},{"c":63.005,"h":63.005,"l":62.855,"n":48,"o":62.86,"t":"2026-10-21T17:50:00Z","v":1508,"vw":62.927727},{"c":63.06,"h":63.1,"l":63.02,"n":61,"o":63.04,"t":"2026-10-21T17:55:00Z","v":2050,"vw":63.069761},{"c":63.1,"h":63.1,"l":63.05,"n":59,"o":63.05,"t":"2026-10-21T18:00:00Z","v":1321,"vw":63.064},{"c":63.17,"h":63.17,"l":62.95,"n":187,"o":63.12,"t":"2026-10-21T18:05:00Z","v":10017,"vw":63.058732},{"c":63.13,"h":63.17,"l":63.07,"n":28,"o":63.13,"t":"2026-10-21T18:10:00Z","v":1721,"vw":63.117073},{"c":63.215,"h":63.26,"l":63.03,"n":99,"o":63.05,"t":"2026-10-21T18:15:00Z","v":4067,"vw":63.095865},{"c":63.13,"h":63.195,"l":63.08,"n":62,"o":63.195,"t":"2026-10-21T18:20:00Z","v":2232,"vw":63.12375},{"c":63.23,"h":63.23,"l":63.06,"n":112,"o":63.06,"t":"2026-10-21T18:25:00Z","v":5048,"vw":63.124272},{"c":63.31,"h":63.31,"l":63.18,"n":51,"o":63.18,"t":"2026-10-21T18:30:00Z","v":854,"vw":63.238},{"c":63.31,"h":63.4,"l":63.29,"n":97,"o":63.3,"t":"2026-10-21T18:35:00Z","v":3311,"vw":63.336319},{"c":63.3,"h":63.3,"l":63.28,"n":43,"o":63.28,"t":"2026-10-21T18:40:00Z","v":1640,"vw":63.281667},{"c":63.32,"h":63.38,"l":63.23,"n":120,"o":63.25,"t":"2026-10-21T18:45:00Z","v":4893,"vw":63.334416},{"c":63.39,"h":63.41,"l":63.31,"n":174,"o":63.38,"t":"2026-10-21T18:50:00Z","v":13310,"vw":63.377845},{"c":63.43,"h":63.44,"l":63.37,"n":100,"o":63.4,"t":"2026-10-21T18:55:00Z","v":3514,"vw":63.402686},{"c":63.535,"h":63.535,"l":63.39,"n":128,"o":63.45,"t":"2026-10-21T19:00:00Z","v":5089,"vw":63.437366},{"c":63.675,"h":63.675,"l":63.62,"n":38,"o":63.62,"t":"2026-10-21T19:05:00Z","v":800,"vw":63.6475},{"c":63.72,"h":63.72,"l":63.61,"n":66,"o":63.66,"t":"2026-10-21T19:10:00Z","v":2329,"vw":63.660882},{"c":63.155,"h":63.67,"l":63.155,"n":202,"o":63.67,"t":"2026-10-21T19:15:00Z","v":10634,"vw":63.474403},{"c":63.18,"h":63.34,"l":63.15,"n":231,"o":63.165,"t":"2026-10-21T19:20:00Z","v":13950,"vw":63.202725},{"c":62.77,"h":63.0725,"l":62.765,"n":165,"o":63.0725,"t":"2026-10-21T19:25:00Z","v":7510,"vw":62.922855},{"c":62.96,"h":62.96,"l":62.735,"n":195,"o":62.76,"t":"2026-10-21T19:30:00Z","v":7913,"vw":62.844641},{"c":63.075,"h":63.12,"l":62.93,"n":221,"o":62.975,"t":"2026-10-21T19:35:00Z","v":9170,"vw":63.03449},{"c":63.08,"h":63.12,"l":63.01,"n":240,"o":63.0775,"t":"2026-10-21T19:40:00Z","v":12029,"vw":63.056233},{"c":63.185,"h":63.22,"l":63.065,"n":309,"o":63.12,"t":"2026-10-21T19:45:00Z","v":15437,"vw":63.147259},{"c":63.21,"h":63.31,"l":63.2,"n":314,"o":63.24,"t":"2026-10-21T19:50:00Z","v":12878,"vw":63.252423},{"c":63.175,"h":63.27,"l":63.13,"n":957,"o":63.21,"t":"2026-10-21T19:55:00Z","v":45502,"vw":63.19925},{"c":63.14,"h":63.14,"l":63.14,"n":14,"o":63.14,"t":"2026-10-21T20:00:00Z","v":33444,"vw":63.14},{"c":63.01,"h":63.7,"l":62.89,"n":50,"o":63.4,"t":"2026-10-22T13:30:00Z","v":3211,"vw":63.349006},{"c":62.72,"h":63.045,"l":62.67,"n":45,"o":63.045,"t":"2026-10-22T13:35:00Z","v":1749,"vw":62.799167},{"c":62.28,"h":62.73,"l":62.28,"n":86,"o":62.685,"t":"2026-10-22T13:40:00Z","v":3258,"vw":62.62125},{"c":62.38,"h":62.51,"l":62.16,"n":93,"o":62.17,"t":"2026-10-22T13:45:00Z","v":3905,"vw":62.372},{"c":62.085,"h":62.35,"l":62.05,"n":91,"o":62.35,"t":"2026-10-22T13:50:00Z","v":3784,"vw":62.207226},{"c":62.15,"h":62.32,"l":62.12,"n":81,"o":62.17,"t":"2026-10-22T13:55:00Z","v":5339,"vw":62.232332},{"c":62.1,"h":62.23,"l":61.91,"n":126,"o":62.08,"t":"2026-10-22T14:00:00Z","v":4342,"vw":62.068564},{"c":61.8,"h":62.03,"l":61.8,"n":206,"o":62.02,"t":"2026-10-22T14:05:00Z","v":10766,"vw":61.909738},{"c":61.53,"h":61.78,"l":61.36,"n":225,"o":61.73,"t":"2026-10-22T14:10:00Z","v":15989,"vw":61.482181},{"c":61.625,"h":61.68,"l":61.495,"n":106,"o":61.5,"t":"2026-10-22T14:15:00Z","v":4453,"vw":61.585772},{"c":61.01,"h":61.53,"l":61.01,"n":201,"o":61.53,"t":"2026-10-22T14:20:00Z","v":6860,"vw":61.359824},{"c":60.99,"h":61.25,"l":60.98,"n":95,"o":61.15,"t":"2026-10-22T14:25:00Z","v":2793,"vw":61.075844},{"c":61.18,"h":61.18,"l":60.9,"n":185,"o":60.99,"t":"2026-10-22T14:30:00Z","v":9839,"vw":60.969397},{"c":61.1,"h":61.205,"l":61.04,"n":181,"o":61.09,"t":"2026-10-22T14:35:00Z","v":3432,"vw":61.089667},{"c":61.11,"h":61.21,"l":61.11,"n":124,"o":61.18,"t":"2026-10-22T14:40:00Z","v":3684,"vw":61.158829},{"c":60.93,"h":61.01,"l":60.92,"n":59,"o":61.01,"t":"2026-10-22T14:45:00Z","v":1511,"vw":60.9575},{"c":60.57,"h":60.94,"l":60.55,"n":167,"o":60.94,"t":"2026-10-22T14:50:00Z","v":5541,"vw":60.721158},{"c":60.445,"h":60.56,"l":60.42,"n":168,"o":60.52,"t":"2026-10-22T14:55:00Z","v":5308,"vw":60.493784},{"c":60.62,"h":60.62,"l":60.36,"n":122,"o":60.42,"t":"2026-10-22T15:00:00Z","v":5206,"vw":60.465262},{"c":60.78,"h":60.975,"l":60.71,"n":159,"o":60.71,"t":"2026-10-22T15:05:00Z","v":5382,"vw":60.856042},{"c":60.41,"h":60.75,"l":60.41,"n":118,"o":60.75,"t":"2026-10-22T15:10:00Z","v":3713,"vw":60.547765},{"c":60.31,"h":60.37,"l":60.21,"n":91,"o":60.34,"t":"2026-10-22T15:15:00Z","v":3043,"vw":60.283125},{"c":60.18,"h":60.23,"l":60.15,"n":78,"o":60.23,"t":"2026-10-22T15:20:00Z","v":1778,"vw":60.187773},{"c":60.29,"h":60.355,"l":60.19,"n":146,"o":60.19,"t":"2026-10-22T15:25:00Z","v":6047,"vw":60.281291},{"c":60.15,"h":60.2,"l":60.14,"n":84,"o":60.2,"t":"2026-10-22T15:30:00Z","v":1953,"vw":60.177198},{"c":60.06,"h":60.14,"l":60.04,"n":158,"o":60.14,"t":"2026-10-22T15:35:00Z","v":4761,"vw":60.095747},{"c":60.2797,"h":60.2797,"l":60.03,"n":146,"o":60.04,"t":"2026-10-22T15:40:00Z","v":5553,"vw":60.148324},{"c":60.26,"h":60.32,"l":60.19,"n":159,"o":60.3,"t":"2026-10-22T15:45:00Z","v":4151,"vw":60.253631},{"c":60.27,"h":60.44,"l":60.21,"n":200,"o":60.21,"t":"2026-10-22T15:50:00Z","v":6362,"vw":60.320258},{"c":60.26,"h":60.26,"l":60.25,"n":43,"o":60.25,"t":"2026-10-22T15:55:00Z","v":668,"vw":60.255},{"c":60.15,"h":60.4,"l":60.14,"n":203,"o":60.36,"t":"2026-10-22T16:00:00Z","v":11760,"vw":60.232076},{"c":59.88,"h":60.14,"l":59.77,"n":369,"o":60.14,"t":"2026-10-22T16:05:00Z","v":19975,"vw":59.889606},{"c":60.34,"h":60.34,"l":59.9,"n":262,"o":59.9,"t":"2026-10-22T16:10:00Z","v":14261,"vw":60.044857},{"c":60.47,"h":60.52,"l":60.37,"n":179,"o":60.38,"t":"2026-10-22T16:15:00Z","v":8472,"vw":60.42174},{"c":60.92,"h":60.92,"l":60.495,"n":160,"o":60.495,"t":"2026-10-22T16:20:00Z","v":12719,"vw":60.581203},{"c":60.85,"h":61.07,"l":60.77,"n":235,"o":60.86,"t":"2026-10-22T16:25:00Z","v":9042,"vw":60.897114},{"c":60.9892,"h":61,"l":60.715,"n":104,"o":60.85,"t":"2026-10-22T16:30:00Z","v":4642,"vw":60.855616},{"c":60.745,"h":60.88,"l":60.745,"n":116,"o":60.88,"t":"2026-10-22T16:35:00Z","v":4217,"vw":60.836952},{"c":60.99,"h":61.13,"l":60.745,"n":153,"o":60.745,"t":"2026-10-22T16:40:00Z","v":10002,"vw":61.003792},{"c":61.12,"h":61.13,"l":60.97,"n":118,"o":60.97,"t":"2026-10-22T16:45:00Z","v":3283,"vw":61.057705},{"c":61.24,"h":61.27,"l":61.18,"n":120,"o":61.2,"t":"2026-10-22T16:50:00Z","v":4964,"vw":61.226797},{"c":61.26,"h":61.28,"l":61.255,"n":58,"o":61.28,"t":"2026-10-22T16:55:00Z","v":1577,"vw":61.258182},{"c":61.115,"h":61.25,"l":61.04,"n":174,"o":61.22,"t":"2026-10-22T17:00:00Z","v":9575,"vw":61.143266},{"c":61.15,"h":61.27,"l":61.15,"n":91,"o":61.16,"t":"2026-10-22T17:05:00Z","v":2774,"vw":61.197647},{"c":61.17,"h":61.17,"l":61.17,"n":27,"o":61.17,"t":"2026-10-22T17:10:00Z","v":729,"vw":61.17},{"c":60.66,"h":61.14,"l":60.635,"n":227,"o":61.14,"t":"2026-10-22T17:15:00Z","v":9077,"vw":60.873849},{"c":60.5,"h":60.655,"l":60.49,"n":117,"o":60.655,"t":"2026-10-22T17:20:00Z","v":3866,"vw":60.553634},{"c":60.44,"h":60.6,"l":60.37,"n":229,"o":60.52,"t":"2026-10-22T17:25:00Z","v":10312,"vw":60.510843},{"c":60.49,"h":60.49,"l":60.36,"n":119,"o":60.41,"t":"2026-10-22T17:30:00Z","v":3558,"vw":60.416396},{"c":60.36,"h":60.6,"l":60.36,"n":597,"o":60.53,"t":"2026-10-22T17:35:00Z","v":40807,"vw":60.482996},{"c":60.5,"h":60.5,"l":60.23,"n":157,"o":60.3,"t":"2026-10-22T17:40:00Z","v":6150,"vw":60.395059},{"c":60.79,"h":60.79,"l":60.59,"n":135,"o":60.59,"t":"2026-10-22T17:45:00Z","v":3086,"vw":60.692647},{"c":60.83,"h":60.91,"l":60.83,"n":35,"o":60.88,"t":"2026-10-22T17:50:00Z","v":770,"vw":60.873333},{"c":60.91,"h":60.91,"l":60.84,"n":106,"o":60.875,"t":"2026-10-22T17:55:00Z","v":4165,"vw":60.866533},{"c":60.7,"h":60.86,"l":60.69,"n":245,"o":60.86,"t":"2026-10-22T18:00:00Z","v":42647,"vw":60.711402},{"c":60.625,"h":60.86,"l":60.58,"n":383,"o":60.7,"t":"2026-10-22T18:05:00Z","v":23643,"vw":60.724786},{"c":60.63,"h":60.71,"l":60.53,"n":692,"o":60.58,"t":"2026-10-22T18:10:00Z","v":113241,"vw":60.602383},{"c":60.69,"h":60.7,"l":60.58,"n":145,"o":60.63,"t":"2026-10-22T18:15:00Z","v":8171,"vw":60.650882},{"c":60.77,"h":60.825,"l":60.65,"n":126,"o":60.68,"t":"2026-10-22T18:20:00Z","v":5348,"vw":60.695409},{"c":60.83,"h":60.875,"l":60.76,"n":127,"o":60.77,"t":"2026-10-22T18:25:00Z","v":5200,"vw":60.811139},{"c":60.675,"h":60.83,"l":60.64,"n":171,"o":60.825,"t":"2026-10-22T18:30:00Z","v":8457,"vw":60.717121},{"c":60.62,"h":60.7,"l":60.61,"n":108,"o":60.675,"t":"2026-10-22T18:35:00Z","v":4568,"vw":60.640018},{"c":60.605,"h":60.62,"l":60.49,"n":149,"o":60.62,"t":"2026-10-22T18:40:00Z","v":5176,"vw":60.573999},{"c":60.57,"h":60.66,"l":60.52,"n":101,"o":60.65,"t":"2026-10-22T18:45:00Z","v":3290,"vw":60.552198},{"c":60.485,"h":60.67,"l":60.45,"n":177,"o":60.63,"t":"2026-10-22T18:50:00Z","v":8529,"vw":60.60034},{"c":60.52,"h":60.615,"l":60.43,"n":272,"o":60.51,"t":"2026-10-22T18:55:00Z","v":12274,"vw":60.520066},{"c":60.46,"h":60.52,"l":60.305,"n":125,"o":60.52,"t":"2026-10-22T19:00:00Z","v":7117,"vw":60.410888},{"c":60.51,"h":60.51,"l":60.39,"n":156,"o":60.46,"t":"2026-10-22T19:05:00Z","v":7262,"vw":60.446968},{"c":60.6,"h":60.695,"l":60.53,"n":182,"o":60.54,"t":"2026-10-22T19:10:00Z","v":8248,"vw":60.610496},{"c":60.37,"h":60.565,"l":60.37,"n":181,"o":60.56,"t":"2026-10-22T19:15:00Z","v":5532,"vw":60.486132},{"c":60.67,"h":60.67,"l":60.41,"n":105,"o":60.41,"t":"2026-10-22T19:20:00Z","v":3346,"vw":60.512143},{"c":60.81,"h":60.81,"l":60.61,"n":244,"o":60.61,"t":"2026-10-22T19:25:00Z","v":10476,"vw":60.697986},{"c":60.85,"h":61.05,"l":60.8,"n":273,"o":60.84,"t":"2026-10-22T19:30:00Z","v":11066,"vw":60.8947},{"c":60.75,"h":60.81,"l":60.67,"n":167,"o":60.8,"t":"2026-10-22T19:35:00Z","v":5962,"vw":60.72645},{"c":60.77,"h":60.855,"l":60.67,"n":304,"o":60.725,"t":"2026-10-22T19:40:00Z","v":11285,"vw":60.764518},{"c":60.96,"h":61.02,"l":60.72,"n":263,"o":60.775,"t":"2026-10-22T19:45:00Z","v":10054,"vw":60.92828},{"c":60.925,"h":61.08,"l":60.88,"n":534,"o":61.08,"t":"2026-10-22T19:50:00Z","v":26647,"vw":60.972241},{"c":60.78,"h":60.99,"l":60.66,"n":1274,"o":60.96,"t":"2026-10-22T19:55:00Z","v":70725,"vw":60.793198},{"c":60.74,"h":60.74,"l":60.74,"n":23,"o":60.74,"t":"2026-10-22T20:00:00Z","v":43777,"vw":60.74}],"history":[{"c":40.49,"h":40.85,"l":39.96,"n":5438,"o":40.77,"t":"2024-10-21T04:00:00Z","v":385707,"vw":40.289902},{"c":40.54,"h":40.88,"l":40.26,"n":4299,"o":40.5,"t":"2024-10-22T04:00:00Z","v":285916,"vw":40.622067},{"c":39.96,"h":40.7375,"l":39.58,"n":4273,"o":40.59,"t":"2024-10-23T04:00:00Z","v":256223,"vw":39.975642},{"c":40.38,"h":40.46,"l":39.38,"n":3330,"o":40.29,"t":"2024-10-24T04:00:00Z","v":235768,"vw":40.028366},{"c":40.56,"h":40.79,"l":40.19,"n":4114,"o":40.71,"t":"2024-10-25T04:00:00Z","v":249088,"vw":40.526895},{"c":40.02,"h":40.48,"l":39.81,"n":3600,"o":40.16,"t":"2024-10-28T04:00:00Z","v":149911,"vw":40.037647},{"c":39.37,"h":40.02,"l":39.15,"n":3939,"o":39.915,"t":"2024-10-29T04:00:00Z","v":293685,"vw":39.455602},{"c":39.66,"h":40.39,"l":39.25,"n":2498,"o":39.58,"t":"2024-10-30T04:00:00Z","v":106386,"vw":39.80326},{"c":39.17,"h":39.63,"l":38.75,"n":3777,"o":39.52,"t":"2024-10-31T04:00:00Z","v":223763,"vw":39.20004},{"c":39.09,"h":39.82,"l":38.87,"n":3861,"o":39.26,"t":"2024-11-01T04:00:00Z","v":194202,"vw":39.214163},{"c":39.19,"h":40.226,"l":39.19,"n":4295,"o":39.59,"t":"2024-11-04T05:00:00Z","v":222905,"vw":39.485648},{"c":39.38,"h":39.925,"l":38.89,"n":3791,"o":38.99,"t":"2024-11-05T05:00:00Z","v":215178,"vw":39.467557},{"c":38.97,"h":40.235,"l":38.78,"n":6779,"o":40.16,"t":"2024-11-06T05:00:00Z","v":430387,"vw":39.113438},{"c":41.84,"h":42.87,"l":40.36,"n":11147,"o":42.5,"t":"2024-11-07T05:00:00Z","v":899322,"vw":41.709536},{"c":42.19,"h":42.35,"l":40.83,"n":9695,"o":41.44,"t":"2024-11-08T05:00:00Z","v":706401,"vw":41.746014},{"c":42.4,"h":43,"l":42.07,"n":6413,"o":42.31,"t":"2024-11-11T05:00:00Z","v":518348,"vw":42.511371},{"c":42.33,"h":42.78,"l":41.25,"n":5548,"o":42,"t":"2024-11-12T05:00:00Z","v":299633,"vw":41.970327},{"c":42.29,"h":42.655,"l":42.03,"n":2436,"o":42.23,"t":"2024-11-13T05:00:00Z","v":108420,"vw":42.325447},{"c":42.85,"h":43.01,"l":42.24,"n":5297,"o":42.52,"t":"2024-11-14T05:00:00Z","v":280071,"vw":42.621807},{"c":42.64,"h":43.03,"l":42.23,"n":4475,"o":42.99,"t":"2024-11-15T05:00:00Z","v":312591,"vw":42.553687},{"c":44.07,"h":44.09,"l":42.71,"n":5573,"o":42.71,"t":"2024-11-18T05:00:00Z","v":339753,"vw":43.770755},{"c":44.47,"h":44.92,"l":43.705,"n":6143,"o":44.07,"t":"2024-11-19T05:00:00Z","v":440509,"vw":44.547489},{"c":44.42,"h":44.91,"l":43.95,"n":3919,"o":44.81,"t":"2024-11-20T05:00:00Z","v":206354,"vw":44.330122},{"c":45.45,"h":45.58,"l":44.33,"n":4062,"o":44.55,"t":"2024-11-21T05:00:00Z","v":259112,"vw":45.142383},{"c":46.02,"h":46.16,"l":45.27,"n":5252,"o":45.27,"t":"2024-11-22T05:00:00Z","v":272283,"vw":45.880723},{"c":46.91,"h":47.34,"l":46.045,"n":6462,"o":46.21,"t":"2024-11-25T05:00:00Z","v":405937,"vw":46.909986},{"c":46.29,"h":46.67,"l":45.58,"n":3097,"o":46.67,"t":"2024-11-26T05:00:00Z","v":177273,"vw":46.215897},{"c":46.52,"h":47,"l":46.31,"n":3614,"o":46.41,"t":"2024-11-27T05:00:00Z","v":147605,"vw":46.500518},{"c":46.88,"h":46.91,"l":46.52,"n":2783,"o":46.76,"t":"2024-11-29T05:00:00Z","v":125873,"vw":46.777253},{"c":48.17,"h":48.22,"l":46.39,"n":4442,"o":46.8,"t":"2024-12-02T05:00:00Z","v":323215,"vw":47.706847},{"c":47.32,"h":48.495,"l":47.2,"n":5700,"o":48.12,"t":"2024-12-03T05:00:00Z","v":343550,"vw":47.959574},{"c":46.91,"h":47.535,"l":45.62,"n":5025,"o":47.22,"t":"2024-12-04T05:00:00Z","v":336422,"vw":46.704833},{"c":47.09,"h":47.6628,"l":46.78,"n":6786,"o":46.78,"t":"2024-12-05T05:00:00Z","v":332935,"vw":47.155429},{"c":47.47,"h":47.56,"l":46.77,"n":4773,"o":47.38,"t":"2024-12-06T05:00:00Z","v":219101,"vw":47.285944},{"c":47.63,"h":49.84,"l":47.51,"n":7444,"o":48.27,"t":"2024-12-09T05:00:00Z","v":386819,"vw":48.497396},{"c":47.46,"h":48.345,"l":47.435,"n":6107,"o":47.46,"t":"2024-12-10T05:00:00Z","v":418388,"vw":47.806334},{"c":47.09,"h":47.94,"l":46.5,"n":4906,"o":47.51,"t":"2024-12-11T05:00:00Z","v":288399,"vw":47.133318},{"c":45.89,"h":47.02,"l":45.89,"n":3894,"o":46.83,"t":"2024-12-12T05:00:00Z","v":207359,"vw":46.190366},{"c":45.72,"h":45.94,"l":45.32,"n":5420,"o":45.87,"t":"2024-12-13T05:00:00Z","v":398561,"vw":45.690063},{"c":46.04,"h":46.34,"l":45.275,"n":6907,"o":45.5,"t":"2024-12-16T05:00:00Z","v":534963,"vw":45.927346},{"c":47.12,"h":47.15,"l":45.255,"n":8647,"o":45.61,"t":"2024-12-17T05:00:00Z","v":544370,"vw":46.311791},{"c":45.75,"h":48.26,"l":45.51,"n":12199,"o":47.27,"t":"2024-12-18T05:00:00Z","v":801503,"vw":46.618528},{"c":45.92,"h":47.2,"l":45.51,"n":4355,"o":46.27,"t":"2024-12-19T05:00:00Z","v":222026,"vw":45.976821},{"c":46.38,"h":46.96,"l":45.85,"n":4328,"o":46.15,"t":"2024-12-20T05:00:00Z","v":248267,"vw":46.366917},{"c":47.31,"h":47.57,"l":46.12,"n":5291,"o":46.12,"t":"2024-12-23T05:00:00Z","v":281628,"vw":47.180806},{"c":48.43,"h":48.89,"l":47.01,"n":4500,"o":47.47,"t":"2024-12-24T05:00:00Z","v":272756,"vw":48.236879},{"c":48.45,"h":48.58,"l":48.095,"n":3330,"o":48.15,"t":"2024-12-26T05:00:00Z","v":152341,"vw":48.403764},{"c":49,"h":49.58,"l":47.98,"n":5848,"o":48.37,"t":"2024-12-27T05:00:00Z","v":303593,"vw":48.862442},{"c":49.39,"h":50.14,"l":48.68,"n":7090,"o":48.77,"t":"2024-12-30T05:00:00Z","v":424532,"vw":49.497183},{"c":49.94,"h":50.07,"l":49.17,"n":4759,"o":49.79,"t":"2024-12-31T05:00:00Z","v":354794,"vw":49.722672},{"c":49.55,"h":51.14,"l":49.41,"n":6356,"o":50.39,"t":"2025-01-02T05:00:00Z","v":422915,"vw":50.216636},{"c":49.41,"h":50.12,"l":49.305,"n":5197,"o":49.85,"t":"2025-01-03T05:00:00Z","v":237680,"vw":49.630081},{"c":50.85,"h":51.43,"l":49.96,"n":7355,"o":49.96,"t":"2025-01-06T05:00:00Z","v":571571,"vw":51.041592},{"c":50.46,"h":51.32,"l":50.43,"n":6095,"o":50.85,"t":"2025-01-07T05:00:00Z","v":382689,"vw":50.72092},{"c":48.45,"h":50.12,"l":48.14,"n":6934,"o":50.12,"t":"2025-01-08T05:00:00Z","v":319421,"vw":48.738628},{"c":47.71,"h":48.45,"l":47.12,"n":7225,"o":48.44,"t":"2025-01-10T05:00:00Z","v":379282,"vw":47.588104},{"c":48.05,"h":48.435,"l":47.39,"n":4735,"o":47.39,"t":"2025-01-13T05:00:00Z","v":278399,"vw":48.050832},{"c":49.47,"h":49.66,"l":48.22,"n":4755,"o":48.35,"t":"2025-01-14T05:00:00Z","v":255700,"vw":49.354564},{"c":50.19,"h":50.72,"l":50.07,"n":4756,"o":50.07,"t":"2025-01-15T05:00:00Z","v":194419,"vw":50.272572},{"c":49.85,"h":50.45,"l":49.0771,"n":4273,"o":50,"t":"2025-01-16T05:00:00Z","v":189323,"vw":50.098328},{"c":49.32,"h":50.35,"l":49.13,"n":8283,"o":50.35,"t":"2025-01-17T05:00:00Z","v":479259,"vw":49.403254},{"c":50.84,"h":51.17,"l":48.76,"n":10978,"o":49.61,"t":"2025-01-21T05:00:00Z","v":689372,"vw":50.292043},{"c":49.77,"h":50.9873,"l":49.74,"n":6438,"o":50.84,"t":"2025-01-22T05:00:00Z","v":341133,"vw":50.078346},{"c":50.89,"h":51.07,"l":49.68,"n":7011,"o":49.72,"t":"2025-01-23T05:00:00Z","v":416162,"vw":50.532261},{"c":50.78,"h":51.195,"l":50.32,"n":4956,"o":50.92,"t":"2025-01-24T05:00:00Z","v":231543,"vw":50.836236},{"c":50.36,"h":50.6,"l":49.6,"n":6131,"o":50.32,"t":"2025-01-27T05:00:00Z","v":354422,"vw":50.240682},{"c":49.04,"h":50.59,"l":48.95,"n":6527,"o":50.59,"t":"2025-01-28T05:00:00Z","v":311922,"vw":49.686064},{"c":49.85,"h":50.13,"l":48.23,"n":9125,"o":48.97,"t":"2025-01-29T05:00:00Z","v":526130,"vw":49.624481},{"c":51.76,"h":53.143,"l":49.8248,"n":12866,"o":50.29,"t":"2025-01-30T05:00:00Z","v":945968,"vw":51.945527},{"c":52.2,"h":53.23,"l":51.26,"n":10526,"o":51.34,"t":"2025-01-31T05:00:00Z","v":541538,"vw":52.259482},{"c":52.08,"h":52.62,"l":50.48,"n":11246,"o":50.9,"t":"2025-02-03T05:00:00Z","v":701091,"vw":51.934142},{"c":53.61,"h":54.49,"l":52.3109,"n":7713,"o":52.41,"t":"2025-02-04T05:00:00Z","v":408448,"vw":53.633506},{"c":52.22,"h":53.82,"l":52.02,"n":7425,"o":53.45,"t":"2025-02-05T05:00:00Z","v":396395,"vw":52.574173},{"c":50.96,"h":52.81,"l":50.78,"n":8340,"o":52.68,"t":"2025-02-06T05:00:00Z","v":411589,"vw":51.640235},{"c":50.66,"h":51.54,"l":50.505,"n":7409,"o":51.41,"t":"2025-02-07T05:00:00Z","v":429722,"vw":50.893353},{"c":49.83,"h":50.88,"l":49.4,"n":8496,"o":50.88,"t":"2025-02-10T05:00:00Z","v":492678,"vw":50.029045},{"c":48.28,"h":49.79,"l":48.18,"n":8504,"o":49.6,"t":"2025-02-11T05:00:00Z","v":529867,"vw":48.60729},{"c":46.8,"h":48.13,"l":46.72,"n":7870,"o":47.87,"t":"2025-02-12T05:00:00Z","v":456228,"vw":47.144367},{"c":46.54,"h":47.4,"l":46.37,"n":6601,"o":46.97,"t":"2025-02-13T05:00:00Z","v":366143,"vw":46.749065},{"c":46.06,"h":47.1,"l":46.04,"n":6232,"o":46.82,"t":"2025-02-14T05:00:00Z","v":232878,"vw":46.326747},{"c":46.5,"h":47.03,"l":45.7,"n":7383,"o":46.06,"t":"2025-02-18T05:00:00Z","v":437337,"vw":46.459231},{"c":45.65,"h":46.49,"l":45.44,"n":6641,"o":46.29,"t":"2025-02-19T05:00:00Z","v":363501,"vw":45.80816},{"c":45.69,"h":46.325,"l":45,"n":6335,"o":45.6,"t":"2025-02-20T05:00:00Z","v":314949,"vw":45.646235},{"c":44.25,"h":45.97,"l":44.21,"n":5381,"o":45.97,"t":"2025-02-21T05:00:00Z","v":268119,"vw":44.673017},{"c":44.18,"h":45.005,"l":43.745,"n":5097,"o":44.56,"t":"2025-02-24T05:00:00Z","v":243362,"vw":44.193595},{"c":44.17,"h":44.54,"l":43.739,"n":4640,"o":44.41,"t":"2025-02-25T05:00:00Z","v":193953,"vw":44.196854},{"c":43.88,"h":44.84,"l":43.57,"n":5631,"o":44.5,"t":"2025-02-26T05:00:00Z","v":243187,"vw":44.056967},{"c":43.83,"h":44.36,"l":43.68,"n":6005,"o":44.03,"t":"2025-02-27T05:00:00Z","v":382548,"vw":44.030738},{"c":44.04,"h":44.35,"l":42.68,"n":8103,"o":43.85,"t":"2025-02-28T05:00:00Z","v":579325,"vw":43.687029},{"c":41.47,"h":44.825,"l":41.16,"n":10865,"o":44.28,"t":"2025-03-03T05:00:00Z","v":732076,"vw":42.820073},{"c":40.09,"h":41,"l":39.2,"n":11942,"o":41,"t":"2025-03-04T05:00:00Z","v":835672,"vw":39.996494},{"c":41.37,"h":41.41,"l":40.25,"n":8704,"o":40.25,"t":"2025-03-05T05:00:00Z","v":537668,"vw":40.978996},{"c":41.72,"h":41.81,"l":40.77,"n":6168,"o":41,"t":"2025-03-06T05:00:00Z","v":473885,"vw":41.478023},{"c":42.25,"h":43.37,"l":41.61,"n":7375,"o":42.08,"t":"2025-03-07T05:00:00Z","v":368677,"vw":42.373178},{"c":36.8,"h":40.815,"l":35.67,"n":25084,"o":40.48,"t":"2025-03-10T04:00:00Z","v":1693918,"vw":37.031543},{"c":36.52,"h":37.71,"l":36.26,"n":13865,"o":36.9,"t":"2025-03-11T04:00:00Z","v":885787,"vw":36.744384},{"c":36.68,"h":37.1,"l":36.2,"n":11156,"o":36.95,"t":"2025-03-12T04:00:00Z","v":722448,"vw":36.725505},{"c":36.78,"h":37.305,"l":36.315,"n":5502,"o":36.7,"t":"2025-03-13T04:00:00Z","v":266400,"vw":36.741276},{"c":37.72,"h":38.15,"l":37.11,"n":6096,"o":37.11,"t":"2025-03-14T04:00:00Z","v":329019,"vw":37.824214},{"c":37.82,"h":38.285,"l":37.52,"n":4449,"o":37.86,"t":"2025-03-17T04:00:00Z","v":416887,"vw":37.889389},{"c":37.74,"h":38.59,"l":37.5,"n":4007,"o":38.3,"t":"2025-03-18T04:00:00Z","v":264017,"vw":37.685467},{"c":37.55,"h":37.97,"l":37.5,"n":5000,"o":37.74,"t":"2025-03-19T04:00:00Z","v":228224,"vw":37.638291},{"c":38.32,"h":38.61,"l":37.11,"n":5878,"o":37.47,"t":"2025-03-20T04:00:00Z","v":379488,"vw":37.95909},{"c":37.44,"h":38.06,"l":37.19,"n":5030,"o":38,"t":"2025-03-21T04:00:00Z","v":194160,"vw":37.448801},{"c":37.48,"h":38.32,"l":37.345,"n":5404,"o":37.86,"t":"2025-03-24T04:00:00Z","v":420590,"vw":37.568372},{"c":36.87,"h":37.94,"l":36.71,"n":6658,"o":37.86,"t":"2025-03-25T04:00:00Z","v":512657,"vw":36.970803},{"c":35.96,"h":37.19,"l":35.8,"n":8499,"o":36.77,"t":"2025-03-26T04:00:00Z","v":426089,"vw":36.336389},{"c":35.99,"h":36.0836,"l":35.11,"n":6349,"o":35.73,"t":"2025-03-27T04:00:00Z","v":289183,"vw":35.781544},{"c":35.32,"h":36.1,"l":35.08,"n":6361,"o":35.94,"t":"2025-03-28T04:00:00Z","v":325808,"vw":35.336549},{"c":35.09,"h":35.31,"l":34.3401,"n":5038,"o":34.98,"t":"2025-03-31T04:00:00Z","v":255071,"vw":35.02587},{"c":34.34,"h":35.28,"l":33.97,"n":7375,"o":35,"t":"2025-04-01T04:00:00Z","v":390078,"vw":34.435342},{"c":34.05,"h":34.78,"l":33.96,"n":6233,"o":33.97,"t":"2025-04-02T04:00:00Z","v":351068,"vw":34.313574},{"c":31.08,"h":33.705,"l":30.98,"n":10520,"o":33.01,"t":"2025-04-03T04:00:00Z","v":604612,"vw":31.664029},{"c":28.72,"h":29.77,"l":27.35,"n":20664,"o":29.77,"t":"2025-04-04T04:00:00Z","v":1902380,"vw":28.12098},{"c":27.39,"h":28.56,"l":26.17,"n":12371,"o":27.5,"t":"2025-04-07T04:00:00Z","v":722022,"vw":27.364276},{"c":25.87,"h":29.31,"l":25.57,"n":16116,"o":28.5,"t":"2025-04-08T04:00:00Z","v":1066770,"vw":27.251238},{"c":30.29,"h":30.78,"l":25.46,"n":18094,"o":25.85,"t":"2025-04-09T04:00:00Z","v":1205986,"vw":28.95804},{"c":26.28,"h":29.61,"l":25.955,"n":16007,"o":29.61,"t":"2025-04-10T04:00:00Z","v":947238,"vw":26.752462},{"c":26.64,"h":27.47,"l":26.24,"n":15051,"o":26.78,"t":"2025-04-11T04:00:00Z","v":844540,"vw":26.816033},{"c":27.21,"h":28.01,"l":26.875,"n":9880,"o":27.49,"t":"2025-04-14T04:00:00Z","v":847200,"vw":27.289739},{"c":27.02,"h":27.4,"l":26.76,"n":10561,"o":27.04,"t":"2025-04-15T04:00:00Z","v":783626,"vw":27.083318},{"c":26.84,"h":27.52,"l":26.47,"n":13318,"o":27.52,"t":"2025-04-16T04:00:00Z","v":987190,"vw":26.917373},{"c":27.02,"h":27.55,"l":26.9,"n":11540,"o":27.11,"t":"2025-04-17T04:00:00Z","v":923996,"vw":27.155293},{"c":27.5,"h":27.55,"l":26.47,"n":8664,"o":26.77,"t":"2025-04-21T04:00:00Z","v":542862,"vw":27.081898},{"c":28.76,"h":29.06,"l":27.95,"n":7860,"o":27.99,"t":"2025-04-22T04:00:00Z","v":529450,"vw":28.679615},{"c":30.51,"h":30.95,"l":29.58,"n":12125,"o":29.64,"t":"2025-04-23T04:00:00Z","v":704048,"vw":30.441361},{"c":30.93,"h":31.32,"l":30.65,"n":8987,"o":31.03,"t":"2025-04-24T04:00:00Z","v":508713,"vw":30.956883},{"c":31.07,"h":31.13,"l":30.46,"n":5833,"o":30.59,"t":"2025-04-25T04:00:00Z","v":311558,"vw":30.929583},{"c":31.45,"h":32.14,"l":31.11,"n":8344,"o":31.25,"t":"2025-04-28T04:00:00Z","v":629756,"vw":31.545784},{"c":31.78,"h":32.18,"l":31.09,"n":9760,"o":31.26,"t":"2025-04-29T04:00:00Z","v":719761,"vw":31.649535},{"c":31.29,"h":31.49,"l":29.93,"n":9320,"o":31,"t":"2025-04-30T04:00:00Z","v":528176,"vw":30.988166},{"c":32.37,"h":32.76,"l":30.33,"n":19255,"o":31,"t":"2025-05-01T04:00:00Z","v":1421643,"vw":31.781612},{"c":32.98,"h":33.45,"l":32,"n":14991,"o":32,"t":"2025-05-02T04:00:00Z","v":988999,"vw":32.971238},{"c":31.84,"h":33.21,"l":31.82,"n":12596,"o":32.95,"t":"2025-05-05T04:00:00Z","v":695432,"vw":32.217034},{"c":32.34,"h":32.56,"l":31.65,"n":10010,"o":31.65,"t":"2025-05-06T04:00:00Z","v":628468,"vw":32.234373},{"c":32.37,"h":32.81,"l":31.89,"n":10984,"o":32.61,"t":"2025-05-07T04:00:00Z","v":609590,"vw":32.385916},{"c":32.32,"h":33.25,"l":32.32,"n":7920,"o":32.82,"t":"2025-05-08T04:00:00Z","v":535487,"vw":32.691514},{"c":32.44,"h":32.71,"l":31.83,"n":8228,"o":32.49,"t":"2025-05-09T04:00:00Z","v":504057,"vw":32.242399},{"c":34.48,"h":35.54,"l":33.75,"n":10291,"o":34.2,"t":"2025-05-12T04:00:00Z","v":700461,"vw":34.608657},{"c":34.96,"h":35.52,"l":34.425,"n":10558,"o":34.72,"t":"2025-05-13T04:00:00Z","v":693316,"vw":35.0658},{"c":34.09,"h":35.12,"l":33.92,"n":5371,"o":34.85,"t":"2025-05-14T04:00:00Z","v":291635,"vw":34.233291},{"c":33.49,"h":33.67,"l":32.88,"n":5992,"o":33.67,"t":"2025-05-15T04:00:00Z","v":421896,"vw":33.383588},{"c":33.57,"h":33.66,"l":33.125,"n":4928,"o":33.61,"t":"2025-05-16T04:00:00Z","v":278620,"vw":33.484761},{"c":33.63,"h":34.82,"l":33.34,"n":7118,"o":34.82,"t":"2025-05-19T04:00:00Z","v":392335,"vw":33.896978},{"c":33.72,"h":33.92,"l":33.075,"n":7815,"o":33.6,"t":"2025-05-20T04:00:00Z","v":483236,"vw":33.556767},{"c":32.43,"h":33.524,"l":32.3175,"n":7033,"o":33.39,"t":"2025-05-21T04:00:00Z","v":394271,"vw":32.668822},{"c":32.86,"h":33.27,"l":31.89,"n":7649,"o":32.43,"t":"2025-05-22T04:00:00Z","v":614005,"vw":32.797869},{"c":32.87,"h":32.97,"l":32,"n":8164,"o":32,"t":"2025-05-23T04:00:00Z","v":452746,"vw":32.682601},{"c":33.84,"h":34.11,"l":33.1,"n":7091,"o":33.48,"t":"2025-05-27T04:00:00Z","v":408913,"vw":33.810998},{"c":33.14,"h":33.86,"l":33.13,"n":5089,"o":33.78,"t":"2025-05-28T04:00:00Z","v":269410,"vw":33.329886},{"c":33.2,"h":33.68,"l":32.905,"n":5938,"o":33.68,"t":"2025-05-29T04:00:00Z","v":285557,"vw":33.220636},{"c":32.64,"h":32.93,"l":32.2425,"n":5608,"o":32.87,"t":"2025-05-30T04:00:00Z","v":364139,"vw":32.60607},{"c":32.14,"h":33.1,"l":31.8,"n":7809,"o":32.73,"t":"2025-06-02T04:00:00Z","v":384664,"vw":32.114104},{"c":32.87,"h":33.37,"l":31.57,"n":7564,"o":32,"t":"2025-06-03T04:00:00Z","v":398550,"vw":32.779158},{"c":33.19,"h":33.48,"l":32.93,"n":5698,"o":33.17,"t":"2025-06-04T04:00:00Z","v":279015,"vw":33.196044},{"c":32.81,"h":33.595,"l":32.76,"n":5196,"o":33.4,"t":"2025-06-05T04:00:00Z","v":242960,"vw":33.086036},{"c":33.14,"h":33.72,"l":32.92,"n":5960,"o":33.15,"t":"2025-06-06T04:00:00Z","v":281497,"vw":33.197755},{"c":33.31,"h":33.835,"l":33.21,"n":6107,"o":33.31,"t":"2025-06-09T04:00:00Z","v":458323,"vw":33.520686},{"c":33.32,"h":33.78,"l":33.13,"n":6203,"o":33.25,"t":"2025-06-10T04:00:00Z","v":390927,"vw":33.340562},{"c":35.05,"h":35.1,"l":33.47,"n":17607,"o":33.77,"t":"2025-06-11T04:00:00Z","v":1037601,"vw":34.45941},{"c":34.43,"h":35.34,"l":33.86,"n":9437,"o":34.43,"t":"2025-06-12T04:00:00Z","v":514683,"vw":34.672153},{"c":36,"h":37.03,"l":35.9,"n":21184,"o":36,"t":"2025-06-13T04:00:00Z","v":1468204,"vw":36.326928},{"c":35.68,"h":36.59,"l":35.095,"n":15272,"o":36.01,"t":"2025-06-16T04:00:00Z","v":1020673,"vw":35.766875},{"c":36.22,"h":36.73,"l":35.445,"n":15948,"o":35.47,"t":"2025-06-17T04:00:00Z","v":885696,"vw":36.206963},{"c":37.26,"h":37.58,"l":36.03,"n":12935,"o":36.11,"t":"2025-06-18T04:00:00Z","v":710502,"vw":37.049418},{"c":37.31,"h":37.61,"l":36.63,"n":13279,"o":37.6,"t":"2025-06-20T04:00:00Z","v":868177,"vw":37.21727},{"c":34.9,"h":37.75,"l":34.7,"n":20475,"o":37.31,"t":"2025-06-23T04:00:00Z","v":1408335,"vw":35.975943},{"c":33.86,"h":35.2,"l":33.59,"n":22745,"o":35.19,"t":"2025-06-24T04:00:00Z","v":1504382,"vw":34.109662},{"c":33.77,"h":34.03,"l":33.37,"n":10588,"o":33.87,"t":"2025-06-25T04:00:00Z","v":737851,"vw":33.790231},{"c":34.82,"h":35.465,"l":34.35,"n":10129,"o":34.35,"t":"2025-06-26T04:00:00Z","v":700243,"vw":34.947647},{"c":34.14,"h":35.27,"l":34,"n":10400,"o":34.95,"t":"2025-06-27T04:00:00Z","v":719900,"vw":34.428273},{"c":33.1,"h":34.29,"l":33,"n":12990,"o":34.1,"t":"2025-06-30T04:00:00Z","v":926197,"vw":33.266773},{"c":33.79,"h":34.325,"l":32.66,"n":13868,"o":33.21,"t":"2025-07-01T04:00:00Z","v":1304101,"vw":33.665082},{"c":34.22,"h":34.56,"l":33.53,"n":14374,"o":34.23,"t":"2025-07-02T04:00:00Z","v":863903,"vw":34.040661},{"c":34.37,"h":34.435,"l":34.01,"n":5460,"o":34.14,"t":"2025-07-03T04:00:00Z","v":273689,"vw":34.29212},{"c":33.9,"h":34.385,"l":33.71,"n":10628,"o":34.04,"t":"2025-07-07T04:00:00Z","v":499022,"vw":33.98623},{"c":34.66,"h":35.45,"l":34.08,"n":9189,"o":34.15,"t":"2025-07-08T04:00:00Z","v":569979,"vw":34.812774},{"c":34.29,"h":34.9,"l":33.96,"n":6912,"o":34.7,"t":"2025-07-09T04:00:00Z","v":365679,"vw":34.352346},{"c":33.98,"h":34.46,"l":33.78,"n":9287,"o":34.27,"t":"2025-07-10T04:00:00Z","v":554188,"vw":34.036137},{"c":33.58,"h":33.785,"l":33.11,"n":6744,"o":33.58,"t":"2025-07-11T04:00:00Z","v":614334,"vw":33.399799},{"c":33.14,"h":33.655,"l":33.09,"n":9492,"o":33.47,"t":"2025-07-14T04:00:00Z","v":587200,"vw":33.279375},{"c":33.63,"h":34.035,"l":33.38,"n":9983,"o":33.45,"t":"2025-07-15T04:00:00Z","v":563765,"vw":33.643171},{"c":33.19,"h":33.57,"l":32.88,"n":9293,"o":33.56,"t":"2025-07-16T04:00:00Z","v":412141,"vw":33.159095},{"c":34.08,"h":34.31,"l":33.13,"n":9550,"o":33.25,"t":"2025-07-17T04:00:00Z","v":554492,"vw":33.941914},{"c":33.73,"h":34.375,"l":33.575,"n":5989,"o":34.17,"t":"2025-07-18T04:00:00Z","v":327105,"vw":33.907297},{"c":33.6,"h":34.21,"l":33.51,"n":6111,"o":33.805,"t":"2025-07-21T04:00:00Z","v":248275,"vw":33.751949},{"c":34.34,"h":34.53,"l":33.624,"n":6943,"o":33.67,"t":"2025-07-22T04:00:00Z","v":300473,"vw":34.274986},{"c":34.62,"h":35.33,"l":34.54,"n":9907,"o":34.79,"t":"2025-07-23T04:00:00Z","v":565050,"vw":34.830988},{"c":33.51,"h":34.47,"l":33.055,"n":13816,"o":34.38,"t":"2025-07-24T04:00:00Z","v":855998,"vw":33.662144},{"c":34.27,"h":34.35,"l":33.4,"n":11284,"o":33.4,"t":"2025-07-25T04:00:00Z","v":763820,"vw":34.120298},{"c":33.95,"h":34.37,"l":33.525,"n":7976,"o":34.29,"t":"2025-07-28T04:00:00Z","v":419393,"vw":33.84551},{"c":33.87,"h":34.21,"l":33.56,"n":8779,"o":34.02,"t":"2025-07-29T04:00:00Z","v":509076,"vw":33.878922},{"c":32.84,"h":33.79,"l":32.645,"n":12354,"o":33.64,"t":"2025-07-30T04:00:00Z","v":703766,"vw":33.125659},{"c":33.44,"h":34.88,"l":32.95,"n":13915,"o":33.7,"t":"2025-07-31T04:00:00Z","v":863914,"vw":33.578943},{"c":33.15,"h":33.955,"l":32.37,"n":14981,"o":33.7,"t":"2025-08-01T04:00:00Z","v":875630,"vw":32.855941},{"c":33.11,"h":33.42,"l":32.905,"n":7787,"o":33.12,"t":"2025-08-04T04:00:00Z","v":380443,"vw":33.129175},{"c":33.63,"h":33.84,"l":33.32,"n":9457,"o":33.84,"t":"2025-08-05T04:00:00Z","v":520656,"vw":33.573215},{"c":33.48,"h":34.25,"l":33.4,"n":9165,"o":33.99,"t":"2025-08-06T04:00:00Z","v":491970,"vw":33.636137},{"c":32.53,"h":33.745,"l":32.46,"n":8184,"o":33.63,"t":"2025-08-07T04:00:00Z","v":493306,"vw":32.80425},{"c":33.11,"h":33.26,"l":32.38,"n":7114,"o":32.8,"t":"2025-08-08T04:00:00Z","v":427207,"vw":32.993143},{"c":32.46,"h":33.435,"l":32.37,"n":5513,"o":33.28,"t":"2025-08-11T04:00:00Z","v":303486,"vw":32.631747},{"c":32.67,"h":33.02,"l":32.37,"n":5751,"o":32.37,"t":"2025-08-12T04:00:00Z","v":294944,"vw":32.741263},{"c":34,"h":34.055,"l":32.73,"n":7066,"o":32.77,"t":"2025-08-13T04:00:00Z","v":542907,"vw":33.640798},{"c":34.05,"h":34.09,"l":33.24,"n":7789,"o":33.57,"t":"2025-08-14T04:00:00Z","v":569662,"vw":33.818695},{"c":34.35,"h":34.46,"l":33.93,"n":9579,"o":34.04,"t":"2025-08-15T04:00:00Z","v":576129,"vw":34.204576},{"c":33.97,"h":34.64,"l":33.785,"n":6309,"o":34.36,"t":"2025-08-18T04:00:00Z","v":284893,"vw":34.135327},{"c":33.79,"h":34.275,"l":33.64,"n":6495,"o":34.01,"t":"2025-08-19T04:00:00Z","v":304902,"vw":33.823833},{"c":33.72,"h":34.015,"l":33.36,"n":6394,"o":33.82,"t":"2025-08-20T04:00:00Z","v":363156,"vw":33.693317},{"c":33.85,"h":33.99,"l":33.26,"n":4040,"o":33.58,"t":"2025-08-21T04:00:00Z","v":165928,"vw":33.715708},{"c":36.04,"h":36.04,"l":33.77,"n":6875,"o":33.96,"t":"2025-08-22T04:00:00Z","v":375030,"vw":35.673868},{"c":35.4,"h":35.83,"l":35.15,"n":5501,"o":35.83,"t":"2025-08-25T04:00:00Z","v":278265,"vw":35.426314},{"c":35.75,"h":35.82,"l":35.23,"n":6215,"o":35.4,"t":"2025-08-26T04:00:00Z","v":305815,"vw":35.597281},{"c":35.49,"h":35.99,"l":35.34,"n":6562,"o":35.36,"t":"2025-08-27T04:00:00Z","v":289514,"vw":35.569879},{"c":35.72,"h":35.79,"l":34.92,"n":5756,"o":35.49,"t":"2025-08-28T04:00:00Z","v":256046,"vw":35.53371},{"c":35.51,"h":35.84,"l":35.37,"n":4901,"o":35.84,"t":"2025-08-29T04:00:00Z","v":221645,"vw":35.583199},{"c":35.35,"h":35.41,"l":34.8,"n":5672,"o":35.06,"t":"2025-09-02T04:00:00Z","v":267673,"vw":35.206861},{"c":35.32,"h":35.62,"l":34.695,"n":6645,"o":35.23,"t":"2025-09-03T04:00:00Z","v":351390,"vw":35.155532},{"c":37.09,"h":37.12,"l":35.08,"n":10433,"o":35.39,"t":"2025-09-04T04:00:00Z","v":561463,"vw":36.587883},{"c":38.61,"h":38.67,"l":37,"n":18412,"o":37.17,"t":"2025-09-05T04:00:00Z","v":1097772,"vw":38.245223},{"c":39,"h":39.2,"l":38.25,"n":10729,"o":38.77,"t":"2025-09-08T04:00:00Z","v":817394,"vw":38.85628},{"c":38.72,"h":39.235,"l":38.48,"n":9522,"o":39,"t":"2025-09-09T04:00:00Z","v":659751,"vw":38.808608},{"c":38.48,"h":39.17,"l":38.32,"n":5182,"o":38.73,"t":"2025-09-10T04:00:00Z","v":355357,"vw":38.617618},{"c":39.76,"h":40.19,"l":38.46,"n":6789,"o":38.48,"t":"2025-09-11T04:00:00Z","v":356716,"vw":39.652316},{"c":39.25,"h":39.82,"l":39.12,"n":4982,"o":39.82,"t":"2025-09-12T04:00:00Z","v":267187,"vw":39.36962},{"c":39.81,"h":40.34,"l":39.01,"n":6907,"o":39.38,"t":"2025-09-15T04:00:00Z","v":351741,"vw":39.883107},{"c":39.36,"h":39.86,"l":39.34,"n":5870,"o":39.52,"t":"2025-09-16T04:00:00Z","v":274553,"vw":39.558358},{"c":39.18,"h":40.36,"l":39.09,"n":6910,"o":39.62,"t":"2025-09-17T04:00:00Z","v":384077,"vw":39.481216},{"c":39.54,"h":39.685,"l":38.97,"n":5743,"o":39.58,"t":"2025-09-18T04:00:00Z","v":324641,"vw":39.480814},{"c":38.77,"h":39.405,"l":38.72,"n":6447,"o":39.36,"t":"2025-09-19T04:00:00Z","v":368543,"vw":38.976841},{"c":39.47,"h":41.45,"l":38.6,"n":14175,"o":38.86,"t":"2025-09-22T04:00:00Z","v":970352,"vw":40.007184},{"c":39.09,"h":39.93,"l":38.68,"n":9867,"o":39.72,"t":"2025-09-23T04:00:00Z","v":723130,"vw":39.329448},{"c":39.13,"h":39.83,"l":39,"n":7478,"o":39.61,"t":"2025-09-24T04:00:00Z","v":371960,"vw":39.299222},{"c":38.27,"h":39.485,"l":37.9,"n":6302,"o":39.41,"t":"2025-09-25T04:00:00Z","v":338343,"vw":38.582165},{"c":39.76,"h":39.97,"l":38.465,"n":6636,"o":38.48,"t":"2025-09-26T04:00:00Z","v":417681,"vw":39.605888},{"c":39.93,"h":40.41,"l":39.59,"n":8469,"o":40.22,"t":"2025-09-29T04:00:00Z","v":387675,"vw":40.011325},{"c":39.76,"h":39.995,"l":39.06,"n":7243,"o":39.75,"t":"2025-09-30T04:00:00Z","v":426078,"vw":39.532568},{"c":39.56,"h":39.94,"l":39.18,"n":9732,"o":39.46,"t":"2025-10-01T04:00:00Z","v":428103,"vw":39.592681},{"c":39.08,"h":39.92,"l":38.66,"n":10002,"o":39.56,"t":"2025-10-02T04:00:00Z","v":572278,"vw":39.060417},{"c":38.54,"h":39.43,"l":38.35,"n":9655,"o":39.31,"t":"2025-10-03T04:00:00Z","v":509818,"vw":38.683892},{"c":39.64,"h":39.84,"l":38.49,"n":11658,"o":38.57,"t":"2025-10-06T04:00:00Z","v":699944,"vw":39.323517},{"c":39.19,"h":41.35,"l":39.14,"n":12438,"o":39.99,"t":"2025-10-07T04:00:00Z","v":672090,"vw":39.818732},{"c":39.25,"h":39.51,"l":38.6,"n":7419,"o":39.28,"t":"2025-10-08T04:00:00Z","v":500770,"vw":39.248976},{"c":37.81,"h":39.42,"l":37.65,"n":7353,"o":39.42,"t":"2025-10-09T04:00:00Z","v":356646,"vw":38.051693},{"c":35.99,"h":37.9,"l":35.96,"n":11803,"o":37.55,"t":"2025-10-10T04:00:00Z","v":638441,"vw":36.58833},{"c":37.21,"h":37.505,"l":36.39,"n":8056,"o":36.76,"t":"2025-10-13T04:00:00Z","v":432845,"vw":37.204503},{"c":35.87,"h":36.79,"l":35.76,"n":8280,"o":36.35,"t":"2025-10-14T04:00:00Z","v":443231,"vw":36.094533},{"c":35.57,"h":36.62,"l":35.24,"n":6263,"o":36.62,"t":"2025-10-15T04:00:00Z","v":330680,"vw":35.64325},{"c":35.16,"h":36.205,"l":35.02,"n":8237,"o":35.76,"t":"2025-10-16T04:00:00Z","v":474479,"vw":35.638049},{"c":33.99,"h":35,"l":33.71,"n":11751,"o":34.88,"t":"2025-10-17T04:00:00Z","v":599531,"vw":34.077764},{"c":33.9,"h":35,"l":33.78,"n":7285,"o":34.64,"t":"2025-10-20T04:00:00Z","v":374163,"vw":33.981171},{"c":33.91,"h":34.25,"l":33.57,"n":8083,"o":33.88,"t":"2025-10-21T04:00:00Z","v":507352,"vw":33.952892},{"c":34.82,"h":35.16,"l":34.05,"n":10216,"o":34.17,"t":"2025-10-22T04:00:00Z","v":518014,"vw":34.606087},{"c":35.93,"h":36.45,"l":35.125,"n":9473,"o":35.28,"t":"2025-10-23T04:00:00Z","v":427500,"vw":35.969882},{"c":35.7,"h":36.28,"l":35.66,"n":6160,"o":36.28,"t":"2025-10-24T04:00:00Z","v":277242,"vw":35.789788},{"c":35.18,"h":36,"l":35.1,"n":7760,"o":35.9,"t":"2025-10-27T04:00:00Z","v":354468,"vw":35.261831},{"c":34.52,"h":35.1,"l":33.95,"n":9768,"o":34.83,"t":"2025-10-28T04:00:00Z","v":509079,"vw":34.40145},{"c":33.99,"h":34.805,"l":33.88,"n":9564,"o":34.52,"t":"2025-10-29T04:00:00Z","v":524291,"vw":34.17959},{"c":33.88,"h":36.23,"l":32,"n":22206,"o":32,"t":"2025-10-30T04:00:00Z","v":1147722,"vw":34.530949},{"c":39.32,"h":39.81,"l":34.6,"n":28082,"o":34.93,"t":"2025-10-31T04:00:00Z","v":2001531,"vw":38.43952},{"c":37.21,"h":39,"l":36.71,"n":18139,"o":38.82,"t":"2025-11-03T05:00:00Z","v":963759,"vw":37.347625},{"c":35.93,"h":36.715,"l":35.91,"n":12535,"o":36.37,"t":"2025-11-04T05:00:00Z","v":715161,"vw":36.247429},{"c":36.45,"h":36.76,"l":35.67,"n":9069,"o":35.67,"t":"2025-11-05T05:00:00Z","v":352894,"vw":36.39852},{"c":36,"h":36.96,"l":35.98,"n":9724,"o":36.77,"t":"2025-11-06T05:00:00Z","v":381559,"vw":36.305948},{"c":37.42,"h":37.5,"l":35.86,"n":10417,"o":36.05,"t":"2025-11-07T05:00:00Z","v":495501,"vw":36.990764},{"c":37.12,"h":37.9,"l":36.59,"n":8437,"o":37.9,"t":"2025-11-10T05:00:00Z","v":358537,"vw":37.113305},{"c":37.82,"h":37.87,"l":37.24,"n":5387,"o":37.25,"t":"2025-11-11T05:00:00Z","v":242037,"vw":37.70818},{"c":38.61,"h":38.83,"l":38.2,"n":9637,"o":38.25,"t":"2025-11-12T05:00:00Z","v":530281,"vw":38.572753},{"c":37.62,"h":38.8631,"l":37.55,"n":10516,"o":38.42,"t":"2025-11-13T05:00:00Z","v":432661,"vw":37.906655},{"c":36.79,"h":37.315,"l":36.7,"n":10778,"o":37.31,"t":"2025-11-14T05:00:00Z","v":463046,"vw":36.906684},{"c":35.71,"h":36.92,"l":35.6,"n":8893,"o":36.75,"t":"2025-11-17T05:00:00Z","v":410693,"vw":36.113563},{"c":35.36,"h":35.85,"l":35.09,"n":9654,"o":35.3,"t":"2025-11-18T05:00:00Z","v":443934,"vw":35.472569},{"c":34.85,"h":35.355,"l":34.5,"n":6333,"o":35.19,"t":"2025-11-19T05:00:00Z","v":273898,"vw":34.893682},{"c":34.03,"h":35.78,"l":34.01,"n":5383,"o":35.04,"t":"2025-11-20T05:00:00Z","v":255629,"vw":34.473776},{"c":35.09,"h":35.41,"l":34.0357,"n":7359,"o":34.12,"t":"2025-11-21T05:00:00Z","v":475693,"vw":34.97837},{"c":34.54,"h":35.05,"l":34.1,"n":7987,"o":34.96,"t":"2025-11-24T05:00:00Z","v":416357,"vw":34.498608},{"c":35.02,"h":35.09,"l":34.32,"n":8551,"o":34.53,"t":"2025-11-25T05:00:00Z","v":373735,"vw":34.830161},{"c":34.7,"h":35.47,"l":34.67,"n":7200,"o":35.02,"t":"2025-11-26T05:00:00Z","v":288836,"vw":34.945985},{"c":35.61,"h":35.67,"l":34.83,"n":4307,"o":34.83,"t":"2025-11-28T05:00:00Z","v":218067,"vw":35.406823},{"c":36.28,"h":37.1,"l":35.2701,"n":10941,"o":35.4,"t":"2025-12-01T05:00:00Z","v":562670,"vw":36.410439},{"c":37.26,"h":37.48,"l":35.87,"n":11368,"o":36.39,"t":"2025-12-02T05:00:00Z","v":589738,"vw":37.042962},{"c":37.35,"h":37.65,"l":37.05,"n":7488,"o":37.15,"t":"2025-12-03T05:00:00Z","v":419479,"vw":37.381936},{"c":37.38,"h":38.32,"l":37.105,"n":8610,"o":37.25,"t":"2025-12-04T05:00:00Z","v":500500,"vw":37.610784},{"c":38.1,"h":38.2,"l":37.13,"n":7220,"o":37.43,"t":"2025-12-05T05:00:00Z","v":451483,"vw":38.017179},{"c":37.99,"h":38.3,"l":37.37,"n":9170,"o":38.09,"t":"2025-12-08T05:00:00Z","v":600780,"vw":37.745901},{"c":39.12,"h":39.39,"l":37.7,"n":9624,"o":37.7,"t":"2025-12-09T05:00:00Z","v":429997,"vw":38.93955},{"c":39.24,"h":39.44,"l":38.64,"n":7116,"o":39.04,"t":"2025-12-10T05:00:00Z","v":355918,"vw":39.121414},{"c":38.8,"h":39.61,"l":38.28,"n":8975,"o":38.93,"t":"2025-12-11T05:00:00Z","v":437206,"vw":38.781543},{"c":39.39,"h":39.41,"l":38.72,"n":5557,"o":38.8,"t":"2025-12-12T05:00:00Z","v":233392,"vw":39.249851},{"c":38.99,"h":39.75,"l":38.48,"n":11790,"o":39.61,"t":"2025-12-15T05:00:00Z","v":675738,"vw":38.85363},{"c":38.97,"h":39.08,"l":38.27,"n":9608,"o":38.66,"t":"2025-12-16T05:00:00Z","v":625000,"vw":38.795978},{"c":38.85,"h":39.235,"l":38.17,"n":8157,"o":38.75,"t":"2025-12-17T05:00:00Z","v":556671,"vw":38.628376},{"c":38.97,"h":39.3515,"l":38.73,"n":7070,"o":38.91,"t":"2025-12-18T05:00:00Z","v":428621,"vw":38.948048},{"c":39.15,"h":39.19,"l":38.835,"n":5712,"o":38.85,"t":"2025-12-19T05:00:00Z","v":330902,"vw":39.055276},{"c":40.68,"h":40.98,"l":39.14,"n":10587,"o":39.25,"t":"2025-12-22T05:00:00Z","v":661309,"vw":40.533048},{"c":40.05,"h":41.05,"l":40,"n":7028,"o":40.68,"t":"2025-12-23T05:00:00Z","v":276700,"vw":40.261531},{"c":40.14,"h":40.31,"l":39.81,"n":2503,"o":40.21,"t":"2025-12-24T05:00:00Z","v":80284,"vw":40.112064},{"c":40.19,"h":40.48,"l":39.81,"n":2963,"o":40.2,"t":"2025-12-26T05:00:00Z","v":109590,"vw":40.19528},{"c":39.91,"h":40.42,"l":39.53,"n":5899,"o":40.08,"t":"2025-12-29T05:00:00Z","v":281808,"vw":39.953619},{"c":40.28,"h":40.55,"l":39.89,"n":7885,"o":39.91,"t":"2025-12-30T05:00:00Z","v":459077,"vw":40.181032},{"c":39.72,"h":40.49,"l":39.62,"n":7514,"o":40.28,"t":"2025-12-31T05:00:00Z","v":406472,"vw":39.872142},{"c":40.74,"h":41.11,"l":39.68,"n":9825,"o":40.07,"t":"2026-01-02T05:00:00Z","v":602607,"vw":40.488494},{"c":42.93,"h":43.96,"l":41.1,"n":13031,"o":41.205,"t":"2026-01-05T05:00:00Z","v":813919,"vw":43.111043},{"c":44.11,"h":44.505,"l":42.88,"n":9762,"o":42.92,"t":"2026-01-06T05:00:00Z","v":623027,"vw":43.887298},{"c":44.39,"h":44.43,"l":43.6,"n":8393,"o":43.73,"t":"2026-01-07T05:00:00Z","v":448266,"vw":44.114175},{"c":45.21,"h":45.35,"l":43.84,"n":8060,"o":43.96,"t":"2026-01-08T05:00:00Z","v":397236,"vw":44.852087},{"c":46.85,"h":46.87,"l":45.21,"n":9844,"o":45.21,"t":"2026-01-09T05:00:00Z","v":542661,"vw":46.301708},{"c":47.48,"h":48.02,"l":46.67,"n":13581,"o":46.88,"t":"2026-01-12T05:00:00Z","v":680611,"vw":47.300427},{"c":47.19,"h":47.93,"l":47.01,"n":9859,"o":47.85,"t":"2026-01-13T05:00:00Z","v":548550,"vw":47.462957},{"c":46.84,"h":47.64,"l":45.75,"n":17202,"o":46.64,"t":"2026-01-14T05:00:00Z","v":1169388,"vw":46.846399},{"c":46.34,"h":46.93,"l":46.05,"n":7975,"o":46.52,"t":"2026-01-15T05:00:00Z","v":397234,"vw":46.421444},{"c":46.22,"h":47.23,"l":45.29,"n":11124,"o":46.15,"t":"2026-01-16T05:00:00Z","v":606961,"vw":46.324037},{"c":45.47,"h":46.07,"l":44.78,"n":9065,"o":45.42,"t":"2026-01-20T05:00:00Z","v":519517,"vw":45.544442},{"c":48.35,"h":48.805,"l":46.07,"n":12307,"o":46.63,"t":"2026-01-21T05:00:00Z","v":819920,"vw":47.95296},{"c":48,"h":49.36,"l":47.9,"n":9738,"o":48.55,"t":"2026-01-22T05:00:00Z","v":554950,"vw":48.61068},{"c":49,"h":49.14,"l":47.87,"n":8113,"o":48,"t":"2026-01-23T05:00:00Z","v":469841,"vw":48.862334},{"c":47.72,"h":49.385,"l":47.59,"n":9418,"o":49,"t":"2026-01-26T05:00:00Z","v":620780,"vw":48.392035},{"c":46.87,"h":48.58,"l":46.68,"n":8182,"o":47.72,"t":"2026-01-27T05:00:00Z","v":537120,"vw":47.072423},{"c":47.78,"h":47.82,"l":46.49,"n":8722,"o":46.66,"t":"2026-01-28T05:00:00Z","v":492841,"vw":47.397766},{"c":48.95,"h":49.7,"l":47.72,"n":9473,"o":47.86,"t":"2026-01-29T05:00:00Z","v":514772,"vw":48.59333},{"c":47.72,"h":48.845,"l":46.62,"n":11400,"o":47.99,"t":"2026-01-30T05:00:00Z","v":577579,"vw":47.932023},{"c":47.8,"h":48.07,"l":46.62,"n":10486,"o":47.19,"t":"2026-02-02T05:00:00Z","v":605249,"vw":47.534526},{"c":49.31,"h":49.6,"l":47.91,"n":12965,"o":48.33,"t":"2026-02-03T05:00:00Z","v":817868,"vw":48.79503},{"c":51.32,"h":51.94,"l":49.25,"n":16710,"o":49.25,"t":"2026-02-04T05:00:00Z","v":1273723,"vw":50.90408},{"c":47.04,"h":50.385,"l":46.66,"n":16237,"o":50.35,"t":"2026-02-05T05:00:00Z","v":1085576,"vw":47.571746},{"c":47.23,"h":48.17,"l":47.11,"n":8821,"o":47.4,"t":"2026-02-06T05:00:00Z","v":527951,"vw":47.59702},{"c":47.7,"h":47.96,"l":47.11,"n":5292,"o":47.23,"t":"2026-02-09T05:00:00Z","v":274148,"vw":47.684895},{"c":48.98,"h":49.23,"l":47.82,"n":7324,"o":47.95,"t":"2026-02-10T05:00:00Z","v":392545,"vw":48.804515},{"c":49.26,"h":50.37,"l":48.68,"n":8141,"o":49.6,"t":"2026-02-11T05:00:00Z","v":481972,"vw":49.228459},{"c":48.14,"h":49.57,"l":47.38,"n":8788,"o":49.45,"t":"2026-02-12T05:00:00Z","v":473013,"vw":48.293391},{"c":48.75,"h":49,"l":47.34,"n":5598,"o":47.77,"t":"2026-02-13T05:00:00Z","v":272089,"vw":48.579548},{"c":47.81,"h":48.67,"l":46.77,"n":7813,"o":48.36,"t":"2026-02-17T05:00:00Z","v":395837,"vw":47.548783},{"c":48.98,"h":49.51,"l":47.84,"n":7986,"o":48.27,"t":"2026-02-18T05:00:00Z","v":521423,"vw":48.922277},{"c":49.32,"h":49.95,"l":48.635,"n":6874,"o":48.73,"t":"2026-02-19T05:00:00Z","v":380096,"vw":49.217597},{"c":49.37,"h":50.15,"l":48.435,"n":6206,"o":48.77,"t":"2026-02-20T05:00:00Z","v":436764,"vw":49.200968},{"c":48.78,"h":49.54,"l":48.14,"n":5746,"o":48.89,"t":"2026-02-23T05:00:00Z","v":294283,"vw":48.725353},{"c":48.65,"h":49.64,"l":48.51,"n":5308,"o":48.98,"t":"2026-02-24T05:00:00Z","v":270726,"vw":48.93199},{"c":48.42,"h":49.07,"l":48.025,"n":5929,"o":49.07,"t":"2026-02-25T05:00:00Z","v":291767,"vw":48.354459},{"c":48.46,"h":48.735,"l":47.18,"n":9470,"o":48.15,"t":"2026-02-26T05:00:00Z","v":507064,"vw":48.138981},{"c":50.53,"h":50.79,"l":48.33,"n":9565,"o":48.57,"t":"2026-02-27T05:00:00Z","v":634747,"vw":49.836558},{"c":52.54,"h":54.35,"l":51.08,"n":15473,"o":53.65,"t":"2026-03-02T05:00:00Z","v":921059,"vw":52.268258},{"c":51.17,"h":53.14,"l":49.725,"n":20919,"o":51.88,"t":"2026-03-03T05:00:00Z","v":1202448,"vw":51.552325},{"c":53.32,"h":54.27,"l":51.35,"n":16470,"o":51.35,"t":"2026-03-04T05:00:00Z","v":947231,"vw":53.195457},{"c":57.05,"h":57.43,"l":53.35,"n":25585,"o":53.54,"t":"2026-03-05T05:00:00Z","v":1987295,"vw":56.316868},{"c":49.83,"h":57.93,"l":48.915,"n":41966,"o":53.02,"t":"2026-03-06T05:00:00Z","v":2641081,"vw":51.776626},{"c":53.01,"h":55.1,"l":50.86,"n":30663,"o":50.91,"t":"2026-03-09T04:00:00Z","v":2271911,"vw":53.291198},{"c":50.49,"h":53.09,"l":49.44,"n":24465,"o":53.09,"t":"2026-03-10T04:00:00Z","v":1954139,"vw":50.55577},{"c":53.48,"h":53.48,"l":50.19,"n":22819,"o":50.27,"t":"2026-03-11T04:00:00Z","v":1389456,"vw":52.50213},{"c":58.06,"h":59.0899,"l":54.42,"n":35897,"o":54.42,"t":"2026-03-12T04:00:00Z","v":2399161,"vw":57.612167},{"c":51.75,"h":57.48,"l":51.67,"n":30745,"o":57.47,"t":"2026-03-13T04:00:00Z","v":2101634,"vw":53.408572},{"c":50.5,"h":53.29,"l":50.21,"n":25046,"o":52.21,"t":"2026-03-16T04:00:00Z","v":1729697,"vw":50.921129},{"c":51.2,"h":51.658,"l":50.58,"n":22514,"o":50.7,"t":"2026-03-17T04:00:00Z","v":1544741,"vw":51.257434},{"c":52.87,"h":54.54,"l":52.46,"n":33805,"o":53,"t":"2026-03-18T04:00:00Z","v":2902252,"vw":53.143919},{"c":56.46,"h":58.23,"l":53.5,"n":45616,"o":54.025,"t":"2026-03-19T04:00:00Z","v":4218428,"vw":56.390384},{"c":55.89,"h":57.13,"l":54.965,"n":23975,"o":56.01,"t":"2026-03-20T04:00:00Z","v":2414375,"vw":56.030297},{"c":53.86,"h":55.09,"l":52.78,"n":21944,"o":54.46,"t":"2026-03-23T04:00:00Z","v":2013229,"vw":53.986839},{"c":58.73,"h":58.75,"l":54.325,"n":21143,"o":54.33,"t":"2026-03-24T04:00:00Z","v":1815764,"vw":57.693601},{"c":58.51,"h":60.1,"l":57.665,"n":21083,"o":58.11,"t":"2026-03-25T04:00:00Z","v":3263507,"vw":59.091733},{"c":59.46,"h":59.85,"l":58.34,"n":18820,"o":58.51,"t":"2026-03-26T04:00:00Z","v":1392977,"vw":59.251565},{"c":65.22,"h":65.47,"l":61.7874,"n":30539,"o":61.91,"t":"2026-03-27T04:00:00Z","v":3009148,"vw":64.239199},{"c":62.47,"h":66.75,"l":62.055,"n":31128,"o":64.81,"t":"2026-03-30T04:00:00Z","v":2622086,"vw":63.686646},{"c":59.54,"h":63.115,"l":58.07,"n":40857,"o":61.73,"t":"2026-03-31T04:00:00Z","v":3094074,"vw":60.059389},{"c":59.04,"h":60.824,"l":58.18,"n":24162,"o":59.63,"t":"2026-04-01T04:00:00Z","v":1871754,"vw":59.012628},{"c":59.86,"h":62.575,"l":58.48,"n":21405,"o":62.165,"t":"2026-04-02T04:00:00Z","v":1537315,"vw":59.949385},{"c":61.57,"h":63.47,"l":60,"n":18308,"o":60,"t":"2026-04-06T04:00:00Z","v":1074988,"vw":61.56307},{"c":63.79,"h":64.38,"l":61.42,"n":24517,"o":62.06,"t":"2026-04-07T04:00:00Z","v":1733083,"vw":63.565773},{"c":61.51,"h":61.92,"l":50.07,"n":50822,"o":54.44,"t":"2026-04-08T04:00:00Z","v":4679247,"vw":58.709099},{"c":57.94,"h":62.9,"l":57.22,"n":31418,"o":62.9,"t":"2026-04-09T04:00:00Z","v":2267207,"vw":58.819373},{"c":59.87,"h":60.04,"l":56.89,"n":21560,"o":57.84,"t":"2026-04-10T04:00:00Z","v":3042263,"vw":59.049968},{"c":59.75,"h":61.84,"l":59.3,"n":20590,"o":61.24,"t":"2026-04-13T04:00:00Z","v":1461615,"vw":60.102616},{"c":56.92,"h":59.06,"l":56.665,"n":22817,"o":58.525,"t":"2026-04-14T04:00:00Z","v":1452220,"vw":57.158236},{"c":57.59,"h":57.63,"l":55.915,"n":15960,"o":56.78,"t":"2026-04-15T04:00:00Z","v":1118949,"vw":56.759658},{"c":58.36,"h":58.78,"l":57.385,"n":16757,"o":58,"t":"2026-04-16T04:00:00Z","v":1100288,"vw":58.16639},{"c":54.13,"h":54.92,"l":52.4,"n":29828,"o":53.65,"t":"2026-04-17T04:00:00Z","v":2367352,"vw":53.8047},{"c":55.5,"h":56.215,"l":53.7,"n":26904,"o":55.43,"t":"2026-04-20T04:00:00Z","v":2346935,"vw":55.197824},{"c":58.37,"h":58.535,"l":55.86,"n":18394,"o":56.42,"t":"2026-04-21T04:00:00Z","v":1583003,"vw":57.613628},{"c":60.1,"h":60.35,"l":58.86,"n":17334,"o":59.06,"t":"2026-04-22T04:00:00Z","v":1169885,"vw":59.743009},{"c":60.37,"h":60.84,"l":59.575,"n":13671,"o":60.4,"t":"2026-04-23T04:00:00Z","v":820664,"vw":60.226118},{"c":59.63,"h":60.38,"l":58.89,"n":11452,"o":60.24,"t":"2026-04-24T04:00:00Z","v":604585,"vw":59.714679},{"c":60.76,"h":60.77,"l":59.4,"n":12375,"o":60.43,"t":"2026-04-27T04:00:00Z","v":789940,"vw":60.278905},{"c":60.4,"h":61.57,"l":59.935,"n":15188,"o":61.12,"t":"2026-04-28T04:00:00Z","v":944868,"vw":60.433066},{"c":63.31,"h":64.16,"l":61.42,"n":22910,"o":62.3,"t":"2026-04-29T04:00:00Z","v":1795222,"vw":63.335795},{"c":65.54,"h":65.705,"l":61.15,"n":23210,"o":64.4,"t":"2026-04-30T04:00:00Z","v":1690525,"vw":64.674818},{"c":64.25,"h":64.83,"l":62.355,"n":20326,"o":64.64,"t":"2026-05-01T04:00:00Z","v":1275757,"vw":63.809538},{"c":64.86,"h":65.24,"l":63.95,"n":14893,"o":64.98,"t":"2026-05-04T04:00:00Z","v":820603,"vw":64.726446},{"c":65.72,"h":66.2,"l":64.73,"n":15146,"o":64.85,"t":"2026-05-05T04:00:00Z","v":597329,"vw":65.645964},{"c":62.37,"h":63.48,"l":62.18,"n":22040,"o":62.48,"t":"2026-05-06T04:00:00Z","v":1041898,"vw":62.606499},{"c":61.38,"h":61.78,"l":59.5951,"n":17405,"o":61.1,"t":"2026-05-07T04:00:00Z","v":1074407,"vw":61.191824},{"c":60.19,"h":62,"l":60.08,"n":12234,"o":61.94,"t":"2026-05-08T04:00:00Z","v":669776,"vw":60.922238},{"c":63.35,"h":64.47,"l":61.455,"n":12277,"o":61.5,"t":"2026-05-11T04:00:00Z","v":713700,"vw":63.106439},{"c":64.17,"h":64.96,"l":62.525,"n":11754,"o":63.37,"t":"2026-05-12T04:00:00Z","v":640795,"vw":63.731678},{"c":63.54,"h":64.94,"l":63.09,"n":10949,"o":64.42,"t":"2026-05-13T04:00:00Z","v":452750,"vw":63.783536},{"c":62.56,"h":63.78,"l":62.4,"n":8637,"o":63.31,"t":"2026-05-14T04:00:00Z","v":510477,"vw":63.056163},{"c":63.38,"h":63.93,"l":61.7,"n":14098,"o":62.83,"t":"2026-05-15T04:00:00Z","v":979159,"vw":62.830457},{"c":62.09,"h":63.13,"l":61.29,"n":8937,"o":63.12,"t":"2026-05-18T04:00:00Z","v":501943,"vw":62.452178},{"c":62.07,"h":62.99,"l":60.2701,"n":13387,"o":62.22,"t":"2026-05-19T04:00:00Z","v":610290,"vw":61.967567},{"c":60.54,"h":63.46,"l":59.92,"n":17124,"o":61.81,"t":"2026-05-20T04:00:00Z","v":1083314,"vw":60.950055},{"c":59.61,"h":61.87,"l":59.44,"n":17211,"o":61.65,"t":"2026-05-21T04:00:00Z","v":998697,"vw":60.146761},{"c":60.12,"h":60.26,"l":58.3,"n":16933,"o":59.7,"t":"2026-05-22T04:00:00Z","v":1079036,"vw":59.226388},{"c":60.14,"h":61.88,"l":59.67,"n":11315,"o":60.18,"t":"2026-05-26T04:00:00Z","v":686992,"vw":60.35867},{"c":59.15,"h":60.36,"l":58.505,"n":11546,"o":58.87,"t":"2026-05-27T04:00:00Z","v":527113,"vw":59.505988},{"c":59.83,"h":60.56,"l":59.32,"n":9914,"o":60.12,"t":"2026-05-28T04:00:00Z","v":524393,"vw":59.784072},{"c":59.1,"h":60.06,"l":58.49,"n":9987,"o":59.59,"t":"2026-05-29T04:00:00Z","v":452271,"vw":58.999213},{"c":61.16,"h":61.7,"l":60.18,"n":14429,"o":60.32,"t":"2026-06-01T04:00:00Z","v":751871,"vw":61.175},{"c":62,"h":62.37,"l":61.23,"n":11096,"o":61.37,"t":"2026-06-02T04:00:00Z","v":528113,"vw":61.920069},{"c":62.55,"h":63.51,"l":61.95,"n":12822,"o":62,"t":"2026-06-03T04:00:00Z","v":613609,"vw":62.807796},{"c":60.72,"h":61.67,"l":60.6,"n":8106,"o":61.3,"t":"2026-06-04T04:00:00Z","v":329288,"vw":60.967306},{"c":57.62,"h":60.59,"l":57.55,"n":10924,"o":60.59,"t":"2026-06-05T04:00:00Z","v":414214,"vw":58.188778},{"c":58.29,"h":60.2,"l":57.79,"n":16697,"o":57.79,"t":"2026-06-08T04:00:00Z","v":1220928,"vw":58.934327},{"c":57.66,"h":58.39,"l":55.945,"n":13289,"o":58.22,"t":"2026-06-09T04:00:00Z","v":680003,"vw":57.157464},{"c":58.68,"h":59.71,"l":57.63,"n":14090,"o":57.92,"t":"2026-06-10T04:00:00Z","v":810236,"vw":58.874614},{"c":58.95,"h":61.34,"l":58.21,"n":22774,"o":59.65,"t":"2026-06-11T04:00:00Z","v":1649966,"vw":59.756131},{"c":59.39,"h":60.18,"l":58.62,"n":11928,"o":59.07,"t":"2026-06-12T04:00:00Z","v":626449,"vw":59.429306},{"c":56.25,"h":58.15,"l":55.55,"n":28288,"o":58.15,"t":"2026-06-15T04:00:00Z","v":1558692,"vw":56.236931},{"c":55.85,"h":55.98,"l":54.56,"n":12962,"o":55.11,"t":"2026-06-16T04:00:00Z","v":685364,"vw":55.444479},{"c":55.17,"h":56.79,"l":55.06,"n":13268,"o":55.85,"t":"2026-06-17T04:00:00Z","v":537090,"vw":55.809133},{"c":53.18,"h":55,"l":52.01,"n":28226,"o":55,"t":"2026-06-18T04:00:00Z","v":1820773,"vw":53.124327},{"c":52.79,"h":53.65,"l":52.13,"n":13480,"o":53.2,"t":"2026-06-22T04:00:00Z","v":626771,"vw":52.676011},{"c":51.15,"h":52.11,"l":50.905,"n":13546,"o":52.08,"t":"2026-06-23T04:00:00Z","v":554889,"vw":51.267211},{"c":48.14,"h":50.52,"l":47.87,"n":25868,"o":50.32,"t":"2026-06-24T04:00:00Z","v":1731498,"vw":48.429037},{"c":48.52,"h":48.79,"l":47.19,"n":13259,"o":48.11,"t":"2026-06-25T04:00:00Z","v":714077,"vw":48.11538},{"c":48.12,"h":48.63,"l":47.71,"n":12922,"o":48.21,"t":"2026-06-26T04:00:00Z","v":588315,"vw":48.112214},{"c":48.8,"h":48.81,"l":47.39,"n":16466,"o":48.68,"t":"2026-06-29T04:00:00Z","v":810495,"vw":48.294931},{"c":46.15,"h":49.4,"l":46.105,"n":18608,"o":48.8,"t":"2026-06-30T04:00:00Z","v":876646,"vw":47.093083},{"c":44.45,"h":46.07,"l":44.25,"n":15647,"o":45.25,"t":"2026-07-01T04:00:00Z","v":677686,"vw":44.843778},{"c":45.47,"h":45.77,"l":44.53,"n":16231,"o":45.65,"t":"2026-07-02T04:00:00Z","v":885030,"vw":45.354601},{"c":43.82,"h":45.445,"l":43.77,"n":16036,"o":45.35,"t":"2026-07-06T04:00:00Z","v":800558,"vw":44.126347},{"c":45.95,"h":46.11,"l":43.965,"n":31621,"o":44.27,"t":"2026-07-07T04:00:00Z","v":1974361,"vw":44.890482},{"c":48.87,"h":49.2,"l":46.95,"n":37138,"o":47.59,"t":"2026-07-08T04:00:00Z","v":2314586,"vw":48.343049},{"c":48.15,"h":48.79,"l":47.16,"n":17629,"o":48.79,"t":"2026-07-09T04:00:00Z","v":1150047,"vw":47.668111},{"c":48.66,"h":48.77,"l":47.775,"n":11860,"o":48.19,"t":"2026-07-10T04:00:00Z","v":575834,"vw":48.438846},{"c":50.92,"h":51.26,"l":49.44,"n":23713,"o":49.63,"t":"2026-07-13T04:00:00Z","v":1421533,"vw":50.828383},{"c":54.04,"h":54.15,"l":51.61,"n":23526,"o":51.61,"t":"2026-07-14T04:00:00Z","v":1418969,"vw":53.513783},{"c":54.38,"h":54.88,"l":53.165,"n":14200,"o":54.04,"t":"2026-07-15T04:00:00Z","v":682063,"vw":54.131482},{"c":53.18,"h":54.79,"l":52.74,"n":14604,"o":54.19,"t":"2026-07-16T04:00:00Z","v":758591,"vw":53.502098},{"c":54.81,"h":55.625,"l":53.98,"n":19455,"o":54.15,"t":"2026-07-17T04:00:00Z","v":1039933,"vw":54.850727},{"c":54.7,"h":56.35,"l":54.43,"n":15289,"o":54.53,"t":"2026-07-20T04:00:00Z","v":738517,"vw":55.462456},{"c":55.15,"h":55.51,"l":54.57,"n":11022,"o":55.16,"t":"2026-07-21T04:00:00Z","v":743891,"vw":55.066863},{"c":56.45,"h":57.2499,"l":55.82,"n":13397,"o":55.82,"t":"2026-07-22T04:00:00Z","v":961781,"vw":56.460046},{"c":57.99,"h":59.33,"l":57.49,"n":14137,"o":57.72,"t":"2026-07-23T04:00:00Z","v":841537,"vw":58.281991},{"c":55.86,"h":57.86,"l":55.68,"n":13554,"o":57.37,"t":"2026-07-24T04:00:00Z","v":830992,"vw":56.347824},{"c":54.18,"h":54.715,"l":53.46,"n":20128,"o":54.56,"t":"2026-07-27T04:00:00Z","v":1046241,"vw":54.065971},{"c":53.2,"h":55.02,"l":53.17,"n":23521,"o":53.87,"t":"2026-07-28T04:00:00Z","v":1878850,"vw":53.600091},{"c":54.64,"h":54.94,"l":51.56,"n":23751,"o":52.62,"t":"2026-07-29T04:00:00Z","v":1704540,"vw":53.484125},{"c":55.2,"h":55.75,"l":54.41,"n":17003,"o":54.52,"t":"2026-07-30T04:00:00Z","v":1110858,"vw":55.12364},{"c":55.55,"h":56.8,"l":54.9,"n":15762,"o":55.535,"t":"2026-07-31T04:00:00Z","v":1118346,"vw":55.873181},{"c":54.31,"h":54.96,"l":52.73,"n":13263,"o":54.96,"t":"2026-08-03T04:00:00Z","v":488653,"vw":54.142532},{"c":53.53,"h":54.32,"l":52.48,"n":12809,"o":53.46,"t":"2026-08-04T04:00:00Z","v":638471,"vw":53.592105},{"c":51.94,"h":54.045,"l":51.84,"n":13993,"o":53.72,"t":"2026-08-05T04:00:00Z","v":765624,"vw":52.278611},{"c":54.38,"h":54.71,"l":51.44,"n":15766,"o":51.77,"t":"2026-08-06T04:00:00Z","v":898461,"vw":53.844256},{"c":53.27,"h":54.13,"l":52.2601,"n":10622,"o":54.13,"t":"2026-08-07T04:00:00Z","v":552301,"vw":53.341989},{"c":55.23,"h":55.23,"l":53.59,"n":12913,"o":53.59,"t":"2026-08-10T04:00:00Z","v":645266,"vw":54.981841},{"c":54.27,"h":55.74,"l":54.16,"n":13676,"o":54.72,"t":"2026-08-11T04:00:00Z","v":804079,"vw":54.819336},{"c":53.9,"h":54.245,"l":53.23,"n":7522,"o":53.94,"t":"2026-08-12T04:00:00Z","v":500909,"vw":53.838836},{"c":54.21,"h":55.167,"l":53.04,"n":10960,"o":53.04,"t":"2026-08-13T04:00:00Z","v":800564,"vw":54.315456},{"c":56.12,"h":56.48,"l":54.515,"n":10775,"o":54.9,"t":"2026-08-14T04:00:00Z","v":457032,"vw":56.016801},{"c":57.29,"h":57.485,"l":55.93,"n":9735,"o":56.67,"t":"2026-08-17T04:00:00Z","v":640184,"vw":56.961487},{"c":57.55,"h":58.77,"l":57.16,"n":12331,"o":57.98,"t":"2026-08-18T04:00:00Z","v":584179,"vw":57.624661},{"c":56.59,"h":59.04,"l":56.47,"n":12145,"o":57.99,"t":"2026-08-19T04:00:00Z","v":902803,"vw":57.760248},{"c":58.71,"h":61.37,"l":57.9605,"n":13910,"o":58.03,"t":"2026-08-20T04:00:00Z","v":967873,"vw":59.246266},{"c":60.1,"h":60.75,"l":59.08,"n":12435,"o":59.39,"t":"2026-08-21T04:00:00Z","v":693671,"vw":60.196781},{"c":59.07,"h":59.76,"l":57.895,"n":12008,"o":59.76,"t":"2026-08-24T04:00:00Z","v":753971,"vw":58.737215},{"c":57.08,"h":58.73,"l":56.86,"n":12149,"o":57.87,"t":"2026-08-25T04:00:00Z","v":774232,"vw":57.302205},{"c":56.93,"h":57.725,"l":56.4,"n":10022,"o":57.12,"t":"2026-08-26T04:00:00Z","v":337468,"vw":56.964733},{"c":58.33,"h":58.84,"l":56.51,"n":10378,"o":56.91,"t":"2026-08-27T04:00:00Z","v":461668,"vw":57.937032},{"c":57.67,"h":59.47,"l":57.43,"n":7033,"o":58.33,"t":"2026-08-28T04:00:00Z","v":349742,"vw":57.909152},{"c":58.95,"h":60.38,"l":58.21,"n":8234,"o":59.76,"t":"2026-08-31T04:00:00Z","v":361677,"vw":58.989088},{"c":60.12,"h":60.81,"l":57.95,"n":11579,"o":59.09,"t":"2026-09-01T04:00:00Z","v":650393,"vw":59.657062},{"c":60.57,"h":60.98,"l":58.61,"n":9222,"o":58.82,"t":"2026-09-02T04:00:00Z","v":514931,"vw":60.306254},{"c":59.35,"h":60.91,"l":58.86,"n":8631,"o":60.91,"t":"2026-09-03T04:00:00Z","v":347768,"vw":59.59373},{"c":58.72,"h":59.55,"l":58.49,"n":5847,"o":59.06,"t":"2026-09-04T04:00:00Z","v":254860,"vw":58.837243},{"c":60.39,"h":60.47,"l":58.12,"n":11575,"o":59.52,"t":"2026-09-08T04:00:00Z","v":750646,"vw":59.637064},{"c":62.27,"h":62.64,"l":60.41,"n":16327,"o":61.7,"t":"2026-09-09T04:00:00Z","v":807953,"vw":61.808898},{"c":62.72,"h":63.41,"l":62.285,"n":14352,"o":62.79,"t":"2026-09-10T04:00:00Z","v":1132183,"vw":62.841676},{"c":62.9,"h":64.7,"l":60.5654,"n":15460,"o":61.34,"t":"2026-09-11T04:00:00Z","v":1113755,"vw":62.963103},{"c":62.71,"h":63.975,"l":61.39,"n":14107,"o":63.7,"t":"2026-09-14T04:00:00Z","v":1071720,"vw":62.490922},{"c":64.465,"h":64.515,"l":62.52,"n":13419,"o":62.63,"t":"2026-09-15T04:00:00Z","v":3058740,"vw":63.942058},{"c":61.51,"h":63.7361,"l":61.415,"n":14562,"o":63.34,"t":"2026-09-16T04:00:00Z","v":1211432,"vw":62.655281},{"c":61.03,"h":62.11,"l":60.72,"n":14012,"o":60.83,"t":"2026-09-17T04:00:00Z","v":859381,"vw":61.1214},{"c":60.965,"h":61.52,"l":60.44,"n":11738,"o":61.52,"t":"2026-09-18T04:00:00Z","v":1275887,"vw":61.059293},{"c":58.7,"h":60.5,"l":58.47,"n":10001,"o":60.1,"t":"2026-09-21T04:00:00Z","v":565663,"vw":59.223078},{"c":57.81,"h":59.0232,"l":57.6,"n":12719,"o":57.81,"t":"2026-09-22T04:00:00Z","v":992517,"vw":58.053783},{"c":59.15,"h":59.51,"l":57.58,"n":11797,"o":58.09,"t":"2026-09-23T04:00:00Z","v":672410,"vw":58.941603},{"c":59.77,"h":60.2,"l":58.07,"n":11998,"o":59.57,"t":"2026-09-24T04:00:00Z","v":754039,"vw":59.454065},{"c":58.855,"h":59.68,"l":58.14,"n":12493,"o":58.56,"t":"2026-09-25T04:00:00Z","v":723047,"vw":58.88778},{"c":59.78,"h":60.61,"l":59.515,"n":9769,"o":59.64,"t":"2026-09-28T04:00:00Z","v":520156,"vw":59.972851},{"c":59.45,"h":60.15,"l":58.55,"n":9787,"o":58.94,"t":"2026-09-29T04:00:00Z","v":589283,"vw":59.547302},{"c":58.68,"h":59.93,"l":58.67,"n":8977,"o":59.43,"t":"2026-09-30T04:00:00Z","v":536807,"vw":59.034284},{"c":58.55,"h":59.12,"l":57.01,"n":10051,"o":58.38,"t":"2026-10-01T04:00:00Z","v":448987,"vw":58.394141},{"c":58.43,"h":59.085,"l":57.315,"n":8332,"o":57.61,"t":"2026-10-02T04:00:00Z","v":510105,"vw":58.566741},{"c":60.65,"h":60.71,"l":58.796,"n":13045,"o":59.01,"t":"2026-10-05T04:00:00Z","v":648320,"vw":60.239046},{"c":60.81,"h":61.31,"l":60.29,"n":11234,"o":60.65,"t":"2026-10-06T04:00:00Z","v":603243,"vw":60.837391},{"c":60.41,"h":62.14,"l":59.91,"n":9734,"o":61.915,"t":"2026-10-07T04:00:00Z","v":603707,"vw":60.784107},{"c":62.04,"h":62.82,"l":61.21,"n":10465,"o":62.05,"t":"2026-10-08T04:00:00Z","v":695926,"vw":61.977433},{"c":62.1,"h":63.35,"l":61.695,"n":12269,"o":61.87,"t":"2026-10-09T04:00:00Z","v":707689,"vw":62.32129},{"c":61.61,"h":63.13,"l":60.38,"n":6097,"o":62.33,"t":"2026-10-12T04:00:00Z","v":274456,"vw":61.631014},{"c":63.12,"h":63.64,"l":61.605,"n":10935,"o":61.83,"t":"2026-10-13T04:00:00Z","v":620419,"vw":62.782617},{"c":63.43,"h":63.83,"l":62.19,"n":10677,"o":63.08,"t":"2026-10-14T04:00:00Z","v":549467,"vw":63.214879},{"c":63.61,"h":64.045,"l":62.73,"n":9316,"o":63.1,"t":"2026-10-15T04:00:00Z","v":423873,"vw":63.575161},{"c":64.96,"h":65.18,"l":64.28,"n":10309,"o":64.71,"t":"2026-10-16T04:00:00Z","v":579525,"vw":64.888264},{"c":64.49,"h":65.67,"l":63.98,"n":8136,"o":64.07,"t":"2026-10-19T04:00:00Z","v":494843,"vw":64.711675},{"c":63.31,"h":65.195,"l":62.37,"n":11429,"o":64.65,"t":"2026-10-20T04:00:00Z","v":545472,"vw":63.24901},{"c":63.14,"h":63.72,"l":62.54,"n":8569,"o":63.21,"t":"2026-10-21T04:00:00Z","v":367956,"vw":63.086544},{"c":60.74,"h":63.7,"l":59.77,"n":15520,"o":63.4,"t":"2026-10-22T04:00:00Z","v":841974,"vw":60.742966}],"volatilityBars":[{"c":58.37,"h":58.37,"l":58.37,"n":3,"o":58.37,"t":"2026-09-22T10:45:00Z","v":243,"vw":58.37},{"c":58.47,"h":58.775,"l":57.7388,"n":293,"o":57.81,"t":"2026-09-22T13:30:00Z","v":39756,"vw":58.187506},{"c":58.445,"h":59.0232,"l":58.35,"n":507,"o":58.54,"t":"2026-09-22T13:45:00Z","v":25915,"vw":58.706048},{"c":58.22,"h":58.6,"l":58.15,"n":534,"o":58.4,"t":"2026-09-22T14:00:00Z","v":27006,"vw":58.361784},{"c":58.11,"h":58.26,"l":57.94,"n":578,"o":58.26,"t":"2026-09-22T14:15:00Z","v":32736,"vw":58.113896},{"c":58.2,"h":58.21,"l":57.83,"n":302,"o":58.07,"t":"2026-09-22T14:30:00Z","v":11541,"vw":58.057278},{"c":58.24,"h":58.43,"l":58.19,"n":211,"o":58.36,"t":"2026-09-22T14:45:00Z","v":9425,"vw":58.304867},{"c":58.72,"h":58.76,"l":58.21,"n":378,"o":58.275,"t":"2026-09-22T15:00:00Z","v":20971,"vw":58.465822},{"c":58.75,"h":58.948,"l":58.72,"n":242,"o":58.79,"t":"2026-09-22T15:15:00Z","v":9387,"vw":58.840345},{"c":58.6625,"h":58.9383,"l":58.6625,"n":281,"o":58.785,"t":"2026-09-22T15:30:00Z","v":9687,"vw":58.820314},{"c":58.78,"h":58.79,"l":58.63,"n":211,"o":58.695,"t":"2026-09-22T15:45:00Z","v":5705,"vw":58.733802},{"c":58.73,"h":58.81,"l":58.645,"n":327,"o":58.7925,"t":"2026-09-22T16:00:00Z","v":12140,"vw":58.72811},{"c":58.695,"h":58.75,"l":58.63,"n":246,"o":58.725,"t":"2026-09-22T16:15:00Z","v":8215,"vw":58.697194},{"c":58.76,"h":58.81,"l":58.7,"n":284,"o":58.71,"t":"2026-09-22T16:30:00Z","v":8496,"vw":58.754918},{"c":58.51,"h":58.765,"l":58.405,"n":256,"o":58.765,"t":"2026-09-22T16:45:00Z","v":7964,"vw":58.532743},{"c":58.68,"h":58.68,"l":58.49,"n":249,"o":58.5,"t":"2026-09-22T17:00:00Z","v":9032,"vw":58.575984},{"c":58.59,"h":58.73,"l":58.58,"n":228,"o":58.68,"t":"2026-09-22T17:15:00Z","v":8208,"vw":58.658476},{"c":58.735,"h":58.76,"l":58.575,"n":215,"o":58.575,"t":"2026-09-22T17:30:00Z","v":8317,"vw":58.665049},{"c":58.34,"h":58.71,"l":58.02,"n":566,"o":58.71,"t":"2026-09-22T17:45:00Z","v":27965,"vw":58.346566},{"c":58.42,"h":58.46,"l":58.22,"n":506,"o":58.28,"t":"2026-09-22T18:00:00Z","v":19760,"vw":58.327435},{"c":58.59,"h":58.59,"l":58.39,"n":463,"o":58.43,"t":"2026-09-22T18:15:00Z","v":14109,"vw":58.481394},{"c":58.17,"h":58.585,"l":58.17,"n":413,"o":58.58,"t":"2026-09-22T18:30:00Z","v":19549,"vw":58.327233},{"c":58.08,"h":58.35,"l":58.08,"n":810,"o":58.17,"t":"2026-09-22T18:45:00Z","v":46179,"vw":58.200894},{"c":57.97,"h":58.12,"l":57.9,"n":446,"o":58.09,"t":"2026-09-22T19:00:00Z","v":15009,"vw":58.020961},{"c":57.81,"h":58,"l":57.81,"n":537,"o":57.94,"t":"2026-09-22T19:15:00Z","v":22009,"vw":57.923002},{"c":57.66,"h":57.815,"l":57.62,"n":747,"o":57.815,"t":"2026-09-22T19:30:00Z","v":28478,"vw":57.704437},{"c":57.76,"h":57.96,"l":57.6,"n":1734,"o":57.66,"t":"2026-09-22T19:45:00Z","v":106296,"vw":57.807827},{"c":57.81,"h":57.81,"l":57.81,"n":23,"o":57.81,"t":"2026-09-22T20:00:00Z","v":274968,"vw":57.81},{"c":57.81,"h":57.81,"l":57.81,"n":2,"o":57.81,"t":"2026-09-23T11:00:00Z","v":101,"vw":57.81},{"c":57.8,"h":57.8,"l":57.8,"n":2,"o":57.8,"t":"2026-09-23T11:30:00Z","v":183,"vw":57.8},{"c":56.1945,"h":56.1945,"l":56.1945,"n":1,"o":56.1945,"t":"2026-09-23T11:45:00Z","v":240,"vw":56.1945},{"c":57.8,"h":57.8,"l":57.8,"n":3,"o":57.8,"t":"2026-09-23T13:00:00Z","v":248,"vw":57.8},{"c":57.95,"h":58.1,"l":57.67,"n":113,"o":58.09,"t":"2026-09-23T13:30:00Z","v":12136,"vw":57.962491},{"c":57.76,"h":58.25,"l":57.76,"n":300,"o":58.015,"t":"2026-09-23T13:45:00Z","v":19276,"vw":58.088763},{"c":57.96,"h":58.1,"l":57.58,"n":399,"o":57.68,"t":"2026-09-23T14:00:00Z","v":18310,"vw":57.836654},{"c":58.605,"h":58.61,"l":57.96,"n":550,"o":57.96,"t":"2026-09-23T14:15:00Z","v":34453,"vw":58.301083},{"c":58.92,"h":59.185,"l":58.6,"n":690,"o":58.655,"t":"2026-09-23T14:30:00Z","v":56409,"vw":58.889212},{"c":58.795,"h":59.11,"l":58.55,"n":557,"o":58.93,"t":"2026-09-23T14:45:00Z","v":26783,"vw":58.774226},{"c":58.565,"h":58.96,"l":58.495,"n":395,"o":58.815,"t":"2026-09-23T15:00:00Z","v":15364,"vw":58.743186},{"c":59.15,"h":59.15,"l":58.59,"n":399,"o":58.59,"t":"2026-09-23T15:15:00Z","v":26623,"vw":58.767188},{"c":59.11,"h":59.18,"l":59,"n":228,"o":59.1,"t":"2026-09-23T15:30:00Z","v":9591,"vw":59.098185},{"c":58.77,"h":59.145,"l":58.68,"n":422,"o":59.145,"t":"2026-09-23T15:45:00Z","v":36957,"vw":58.934897},{"c":59.15,"h":59.155,"l":58.72,"n":204,"o":58.72,"t":"2026-09-23T16:00:00Z","v":7651,"vw":58.829713},{"c":59.1,"h":59.22,"l":58.995,"n":175,"o":59.09,"t":"2026-09-23T16:15:00Z","v":8307,"vw":59.103655},{"c":58.98,"h":59.21,"l":58.96,"n":163,"o":59.07,"t":"2026-09-23T16:30:00Z","v":5173,"vw":59.070167},{"c":58.78,"h":59.11,"l":58.62,"n":516,"o":59.11,"t":"2026-09-23T16:45:00Z","v":24449,"vw":58.782956},{"c":58.92,"h":58.92,"l":58.69,"n":365,"o":58.7,"t":"2026-09-23T17:00:00Z","v":11913,"vw":58.77717},{"c":59.16,"h":59.16,"l":58.84,"n":459,"o":58.94,"t":"2026-09-23T17:15:00Z","v":33397,"vw":58.957144},{"c":59.395,"h":59.42,"l":59.09,"n":245,"o":59.14,"t":"2026-09-23T17:30:00Z","v":12177,"vw":59.233971},{"c":59.25,"h":59.33,"l":59.135,"n":173,"o":59.31,"t":"2026-09-23T17:45:00Z","v":5945,"vw":59.232564},{"c":59.44,"h":59.44,"l":59.21,"n":618,"o":59.275,"t":"2026-09-23T18:00:00Z","v":46445,"vw":59.290498},{"c":59.4,"h":59.51,"l":59.39,"n":249,"o":59.45,"t":"2026-09-23T18:15:00Z","v":12023,"vw":59.453097},{"c":59.36,"h":59.45,"l":59.35,"n":272,"o":59.35,"t":"2026-09-23T18:30:00Z","v":9571,"vw":59.395299},{"c":59.4,"h":59.43,"l":59.29,"n":282,"o":59.34,"t":"2026-09-23T18:45:00Z","v":11960,"vw":59.36402},{"c":59.28,"h":59.42,"l":59.25,"n":589,"o":59.375,"t":"2026-09-23T19:00:00Z","v":32006,"vw":59.333573},{"c":59.349,"h":59.349,"l":59.17,"n":519,"o":59.23,"t":"2026-09-23T19:15:00Z","v":25092,"vw":59.234587},{"c":59.185,"h":59.33,"l":59.13,"n":456,"o":59.325,"t":"2026-09-23T19:30:00Z","v":22957,"vw":59.24751},{"c":59.175,"h":59.4,"l":59.16,"n":1603,"o":59.21,"t":"2026-09-23T19:45:00Z","v":80281,"vw":59.260754},{"c":59.15,"h":59.15,"l":59.15,"n":19,"o":59.15,"t":"2026-09-23T20:00:00Z","v":29569,"vw":59.15},{"c":59.35,"h":59.35,"l":59.1,"n":6,"o":59.15,"t":"2026-09-24T09:45:00Z","v":1003,"vw":59.15},{"c":59.21,"h":59.21,"l":59.21,"n":3,"o":59.21,"t":"2026-09-24T11:45:00Z","v":502,"vw":59.21},{"c":59.11,"h":59.29,"l":58.9,"n":25,"o":59.24,"t":"2026-09-24T12:00:00Z","v":1546,"vw":59.075499},{"c":59.16,"h":59.16,"l":59.16,"n":4,"o":59.16,"t":"2026-09-24T12:15:00Z","v":103,"vw":59.16},{"c":59.26,"h":59.57,"l":59.02,"n":134,"o":59.57,"t":"2026-09-24T13:30:00Z","v":10362,"vw":59.374197},{"c":59.29,"h":59.38,"l":59.065,"n":264,"o":59.34,"t":"2026-09-24T13:45:00Z","v":16710,"vw":59.186337},{"c":59.77,"h":59.77,"l":59.23,"n":206,"o":59.36,"t":"2026-09-24T14:00:00Z","v":12785,"vw":59.439527},{"c":59.505,"h":59.96,"l":59.46,"n":386,"o":59.73,"t":"2026-09-24T14:15:00Z","v":27189,"vw":59.707684},{"c":59.455,"h":59.63,"l":59.36,"n":283,"o":59.45,"t":"2026-09-24T14:30:00Z","v":16505,"vw":59.506638},{"c":59.725,"h":59.8,"l":59.37,"n":386,"o":59.455,"t":"2026-09-24T14:45:00Z","v":22337,"vw":59.59965},{"c":59.62,"h":59.73,"l":59.6,"n":268,"o":59.69,"t":"2026-09-24T15:00:00Z","v":10168,"vw":59.683922},{"c":59.86,"h":59.895,"l":59.51,"n":256,"o":59.615,"t":"2026-09-24T15:15:00Z","v":9711,"vw":59.729024},{"c":59.84,"h":59.91,"l":59.725,"n":376,"o":59.86,"t":"2026-09-24T15:30:00Z","v":22178,"vw":59.822844},{"c":59.61,"h":59.915,"l":59.56,"n":460,"o":59.91,"t":"2026-09-24T15:45:00Z","v":24499,"vw":59.75473},{"c":59.64,"h":59.76,"l":59.49,"n":531,"o":59.59,"t":"2026-09-24T16:00:00Z","v":24226,"vw":59.589626},{"c":58.5,"h":59.63,"l":58.5,"n":938,"o":59.58,"t":"2026-09-24T16:15:00Z","v":56227,"vw":59.008513},{"c":58.32,"h":58.58,"l":58.07,"n":758,"o":58.45,"t":"2026-09-24T16:30:00Z","v":56704,"vw":58.331347},{"c":58.84,"h":58.84,"l":58.19,"n":460,"o":58.28,"t":"2026-09-24T16:45:00Z","v":22195,"vw":58.533934},{"c":58.8225,"h":58.83,"l":58.69,"n":200,"o":58.79,"t":"2026-09-24T17:00:00Z","v":8564,"vw":58.786423},{"c":59.09,"h":59.09,"l":58.67,"n":174,"o":58.8,"t":"2026-09-24T17:15:00Z","v":7327,"vw":58.894421},{"c":59.37,"h":59.4,"l":59.09,"n":265,"o":59.1,"t":"2026-09-24T17:30:00Z","v":12027,"vw":59.248931},{"c":59.615,"h":59.66,"l":59.405,"n":496,"o":59.41,"t":"2026-09-24T17:45:00Z","v":38456,"vw":59.561526},{"c":59.46,"h":59.815,"l":59.425,"n":329,"o":59.555,"t":"2026-09-24T18:00:00Z","v":18065,"vw":59.584364},{"c":59.605,"h":59.67,"l":59.43,"n":280,"o":59.5,"t":"2026-09-24T18:15:00Z","v":26354,"vw":59.574973},{"c":59.565,"h":59.65,"l":59.27,"n":450,"o":59.56,"t":"2026-09-24T18:30:00Z","v":25747,"vw":59.462878},{"c":59.67,"h":59.675,"l":59.435,"n":338,"o":59.48,"t":"2026-09-24T18:45:00Z","v":10350,"vw":59.579492},{"c":60.045,"h":60.045,"l":59.61,"n":356,"o":59.65,"t":"2026-09-24T19:00:00Z","v":16784,"vw":59.847081},{"c":60.18,"h":60.2,"l":60.01,"n":498,"o":60.0325,"t":"2026-09-24T19:15:00Z","v":24711,"vw":60.138103},{"c":59.98,"h":60.145,"l":59.825,"n":624,"o":60.145,"t":"2026-09-24T19:30:00Z","v":31092,"vw":59.966661},{"c":59.775,"h":60.01,"l":59.65,"n":1437,"o":60.01,"t":"2026-09-24T19:45:00Z","v":74047,"vw":59.800904},{"c":59.77,"h":59.77,"l":59.77,"n":17,"o":59.77,"t":"2026-09-24T20:00:00Z","v":58223,"vw":59.77},{"c":59.77,"h":59.77,"l":59.77,"n":13,"o":59.77,"t":"2026-09-25T10:45:00Z","v":1011,"vw":59.77},{"c":59.9,"h":59.9,"l":59.9,"n":7,"o":59.9,"t":"2026-09-25T11:15:00Z","v":321,"vw":59.9},{"c":59.65,"h":59.65,"l":59.15,"n":14,"o":59.6,"t":"2026-09-25T12:00:00Z","v":1320,"vw":59.261538},{"c":58.645,"h":58.985,"l":58.5,"n":225,"o":58.7,"t":"2026-09-25T13:30:00Z","v":29126,"vw":58.628847},{"c":58.76,"h":58.795,"l":58.3475,"n":211,"o":58.46,"t":"2026-09-25T13:45:00Z","v":10260,"vw":58.6889},{"c":59.165,"h":59.165,"l":58.76,"n":258,"o":58.76,"t":"2026-09-25T14:00:00Z","v":11025,"vw":58.951064},{"c":59.44,"h":59.44,"l":59.14,"n":375,"o":59.16,"t":"2026-09-25T14:15:00Z","v":24304,"vw":59.283285},{"c":59.43,"h":59.43,"l":59.26,"n":298,"o":59.375,"t":"2026-09-25T14:30:00Z","v":12022,"vw":59.32728},{"c":59.32,"h":59.36,"l":59.255,"n":324,"o":59.36,"t":"2026-09-25T14:45:00Z","v":9740,"vw":59.291879},{"c":59.44,"h":59.46,"l":59.33,"n":267,"o":59.37,"t":"2026-09-25T15:00:00Z","v":7774,"vw":59.402078},{"c":59.41,"h":59.49,"l":59.21,"n":578,"o":59.37,"t":"2026-09-25T15:15:00Z","v":44016,"vw":59.284969},{"c":59.57,"h":59.615,"l":59.43,"n":254,"o":59.53,"t":"2026-09-25T15:30:00Z","v":15429,"vw":59.546235},{"c":59.46,"h":59.68,"l":59.4,"n":651,"o":59.575,"t":"2026-09-25T15:45:00Z","v":33527,"vw":59.598879},{"c":58.705,"h":59.52,"l":58.6,"n":639,"o":59.445,"t":"2026-09-25T16:00:00Z","v":51778,"vw":59.051999},{"c":58.53,"h":58.71,"l":58.42,"n":603,"o":58.71,"t":"2026-09-25T16:15:00Z","v":36850,"vw":58.54563},{"c":58.74,"h":58.86,"l":58.52,"n":536,"o":58.53,"t":"2026-09-25T16:30:00Z","v":30266,"vw":58.700623},{"c":58.64,"h":58.8,"l":58.64,"n":395,"o":58.77,"t":"2026-09-25T16:45:00Z","v":21405,"vw":58.724998},{"c":58.585,"h":58.685,"l":58.55,"n":378,"o":58.685,"t":"2026-09-25T17:00:00Z","v":16411,"vw":58.621537},{"c":58.39,"h":58.59,"l":58.33,"n":330,"o":58.59,"t":"2026-09-25T17:15:00Z","v":13728,"vw":58.449182},{"c":58.385,"h":58.44,"l":58.3,"n":397,"o":58.36,"t":"2026-09-25T17:30:00Z","v":15827,"vw":58.357875},{"c":58.5,"h":58.52,"l":58.38,"n":254,"o":58.38,"t":"2026-09-25T17:45:00Z","v":9344,"vw":58.432543},{"c":58.325,"h":58.605,"l":58.325,"n":356,"o":58.52,"t":"2026-09-25T18:00:00Z","v":12267,"vw":58.529488},{"c":58.21,"h":58.31,"l":58.14,"n":343,"o":58.31,"t":"2026-09-25T18:15:00Z","v":14397,"vw":58.190534},{"c":58.165,"h":58.21,"l":58.15,"n":331,"o":58.21,"t":"2026-09-25T18:30:00Z","v":11783,"vw":58.18249},{"c":58.32,"h":58.33,"l":58.16,"n":352,"o":58.16,"t":"2026-09-25T18:45:00Z","v":14984,"vw":58.275532},{"c":58.65,"h":58.65,"l":58.31,"n":367,"o":58.33,"t":"2026-09-25T19:00:00Z","v":14385,"vw":58.457887},{"c":58.645,"h":58.69,"l":58.635,"n":438,"o":58.65,"t":"2026-09-25T19:15:00Z","v":19707,"vw":58.649827},{"c":58.93,"h":58.93,"l":58.66,"n":646,"o":58.66,"t":"2026-09-25T19:30:00Z","v":24913,"vw":58.803405},{"c":58.85,"h":59.06,"l":58.85,"n":1729,"o":58.96,"t":"2026-09-25T19:45:00Z","v":89479,"vw":58.932648},{"c":58.855,"h":58.855,"l":58.855,"n":15,"o":58.855,"t":"2026-09-25T20:00:00Z","v":57352,"vw":58.855},{"c":59.09,"h":60.01,"l":59,"n":16,"o":60.01,"t":"2026-09-28T11:30:00Z","v":1218,"vw":59.497312},{"c":60,"h":60,"l":60,"n":4,"o":60,"t":"2026-09-28T11:45:00Z","v":400,"vw":60},{"c":59.95,"h":59.95,"l":59.9,"n":8,"o":59.9,"t":"2026-09-28T12:00:00Z","v":284,"vw":59.922588},{"c":60.13,"h":60.44,"l":59.515,"n":287,"o":59.64,"t":"2026-09-28T13:30:00Z","v":19221,"vw":59.813311},{"c":60.186,"h":60.415,"l":60.13,"n":296,"o":60.13,"t":"2026-09-28T13:45:00Z","v":16392,"vw":60.281909},{"c":60.19,"h":60.28,"l":59.91,"n":238,"o":60.25,"t":"2026-09-28T14:00:00Z","v":14108,"vw":60.119798},{"c":60.38,"h":60.44,"l":60.01,"n":206,"o":60.15,"t":"2026-09-28T14:15:00Z","v":7731,"vw":60.17999},{"c":60.21,"h":60.61,"l":60.21,"n":198,"o":60.38,"t":"2026-09-28T14:30:00Z","v":8716,"vw":60.45278},{"c":60.4,"h":60.545,"l":60.25,"n":236,"o":60.28,"t":"2026-09-28T14:45:00Z","v":10298,"vw":60.416987},{"c":60.11,"h":60.37,"l":60.11,"n":216,"o":60.32,"t":"2026-09-28T15:00:00Z","v":5725,"vw":60.30222},{"c":60.375,"h":60.53,"l":60.21,"n":312,"o":60.21,"t":"2026-09-28T15:15:00Z","v":11994,"vw":60.389668},{"c":60.21,"h":60.31,"l":60.09,"n":256,"o":60.31,"t":"2026-09-28T15:30:00Z","v":13639,"vw":60.179312},{"c":60.27,"h":60.33,"l":60.24,"n":95,"o":60.3,"t":"2026-09-28T15:45:00Z","v":3559,"vw":60.29452},{"c":60.24,"h":60.38,"l":60.22,"n":217,"o":60.34,"t":"2026-09-28T16:00:00Z","v":8415,"vw":60.316703},{"c":59.9925,"h":60.33,"l":59.8,"n":781,"o":60.275,"t":"2026-09-28T16:15:00Z","v":40142,"vw":60.059286},{"c":60.17,"h":60.2025,"l":59.93,"n":238,"o":60.01,"t":"2026-09-28T16:30:00Z","v":12623,"vw":60.092481},{"c":59.89,"h":60.27,"l":59.825,"n":302,"o":60.22,"t":"2026-09-28T16:45:00Z","v":17173,"vw":60.081328},{"c":59.7225,"h":60.03,"l":59.64,"n":562,"o":59.85,"t":"2026-09-28T17:00:00Z","v":28672,"vw":59.787633},{"c":59.865,"h":59.98,"l":59.695,"n":421,"o":59.695,"t":"2026-09-28T17:15:00Z","v":24050,"vw":59.85649},{"c":59.845,"h":59.93,"l":59.83,"n":65,"o":59.88,"t":"2026-09-28T17:30:00Z","v":2058,"vw":59.869593},{"c":60.01,"h":60.01,"l":59.83,"n":166,"o":59.845,"t":"2026-09-28T17:45:00Z","v":6461,"vw":59.917648},{"c":60.02,"h":60.06,"l":59.99,"n":144,"o":60.02,"t":"2026-09-28T18:00:00Z","v":5458,"vw":60.017665},{"c":59.93,"h":60.05,"l":59.8575,"n":149,"o":59.97,"t":"2026-09-28T18:15:00Z","v":6293,"vw":59.975599},{"c":60.19,"h":60.22,"l":59.905,"n":206,"o":59.91,"t":"2026-09-28T18:30:00Z","v":10548,"vw":60.088029},{"c":59.985,"h":60.19,"l":59.95,"n":229,"o":60.19,"t":"2026-09-28T18:45:00Z","v":13207,"vw":60.079125},{"c":60.185,"h":60.19,"l":59.95,"n":343,"o":59.95,"t":"2026-09-28T19:00:00Z","v":16875,"vw":60.087233},{"c":60.13,"h":60.245,"l":60.09,"n":269,"o":60.17,"t":"2026-09-28T19:15:00Z","v":9763,"vw":60.159379},{"c":59.83,"h":60.08,"l":59.83,"n":731,"o":60.08,"t":"2026-09-28T19:30:00Z","v":44766,"vw":59.942262},{"c":59.81,"h":59.84,"l":59.59,"n":1348,"o":59.815,"t":"2026-09-28T19:45:00Z","v":81852,"vw":59.740278},{"c":59.78,"h":59.78,"l":59.78,"n":18,"o":59.78,"t":"2026-09-28T20:00:00Z","v":57146,"vw":59.78},{"c":59.57,"h":59.6,"l":58.55,"n":338,"o":58.99,"t":"2026-09-29T13:30:00Z","v":31032,"vw":59.167115},{"c":59.705,"h":59.815,"l":59.515,"n":186,"o":59.62,"t":"2026-09-29T13:45:00Z","v":9153,"vw":59.687992},{"c":59.865,"h":59.865,"l":59.61,"n":225,"o":59.765,"t":"2026-09-29T14:00:00Z","v":11281,"vw":59.727299},{"c":59.85,"h":59.985,"l":59.81,"n":301,"o":59.82,"t":"2026-09-29T14:15:00Z","v":15772,"vw":59.878919},{"c":59.34,"h":59.845,"l":59.255,"n":433,"o":59.84,"t":"2026-09-29T14:30:00Z","v":24786,"vw":59.470842},{"c":59.595,"h":59.62,"l":59.13,"n":287,"o":59.33,"t":"2026-09-29T14:45:00Z","v":12729,"vw":59.361032},{"c":59.87,"h":59.87,"l":59.53,"n":329,"o":59.59,"t":"2026-09-29T15:00:00Z","v":12260,"vw":59.675402},{"c":59.725,"h":59.9,"l":59.67,"n":226,"o":59.86,"t":"2026-09-29T15:15:00Z","v":8520,"vw":59.805244},{"c":59.84,"h":59.84,"l":59.68,"n":245,"o":59.725,"t":"2026-09-29T15:30:00Z","v":9941,"vw":59.741353},{"c":60.08,"h":60.13,"l":59.67,"n":572,"o":59.83,"t":"2026-09-29T15:45:00Z","v":28121,"vw":59.875688},{"c":59.92,"h":60.07,"l":59.87,"n":237,"o":60.07,"t":"2026-09-29T16:00:00Z","v":8864,"vw":59.927714},{"c":60.05,"h":60.07,"l":59.87,"n":282,"o":59.93,"t":"2026-09-29T16:15:00Z","v":11764,"vw":59.936445},{"c":60.13,"h":60.15,"l":59.98,"n":232,"o":60.04,"t":"2026-09-29T16:30:00Z","v":12445,"vw":60.075375},{"c":60.02,"h":60.09,"l":59.98,"n":102,"o":60.09,"t":"2026-09-29T16:45:00Z","v":4663,"vw":60.035303},{"c":59.795,"h":60.01,"l":59.75,"n":161,"o":60.01,"t":"2026-09-29T17:00:00Z","v":7102,"vw":59.883553},{"c":59.84,"h":59.85,"l":59.795,"n":141,"o":59.795,"t":"2026-09-29T17:15:00Z","v":5977,"vw":59.824763},{"c":59.76,"h":59.89,"l":59.71,"n":205,"o":59.83,"t":"2026-09-29T17:30:00Z","v":7920,"vw":59.800781},{"c":59.75,"h":59.78,"l":59.68,"n":183,"o":59.745,"t":"2026-09-29T17:45:00Z","v":8400,"vw":59.740093},{"c":59.96,"h":60,"l":59.65,"n":495,"o":59.77,"t":"2026-09-29T18:00:00Z","v":25802,"vw":59.822648},{"c":59.7,"h":59.89,"l":59.69,"n":171,"o":59.89,"t":"2026-09-29T18:15:00Z","v":10396,"vw":59.795784},{"c":59.73,"h":59.8,"l":59.63,"n":340,"o":59.66,"t":"2026-09-29T18:30:00Z","v":16290,"vw":59.703067},{"c":59.6,"h":59.81,"l":59.53,"n":390,"o":59.74,"t":"2026-09-29T18:45:00Z","v":24758,"vw":59.713396},{"c":59.51,"h":59.64,"l":59.51,"n":254,"o":59.62,"t":"2026-09-29T19:00:00Z","v":12556,"vw":59.583138},{"c":59.305,"h":59.54,"l":59.18,"n":665,"o":59.515,"t":"2026-09-29T19:15:00Z","v":47822,"vw":59.3602},{"c":59.205,"h":59.355,"l":59.13,"n":459,"o":59.3,"t":"2026-09-29T19:30:00Z","v":25707,"vw":59.271923},{"c":59.48,"h":59.5,"l":59.15,"n":1735,"o":59.205,"t":"2026-09-29T19:45:00Z","v":116780,"vw":59.359963},{"c":59.45,"h":59.45,"l":59.45,"n":21,"o":59.45,"t":"2026-09-29T20:00:00Z","v":60378,"vw":59.45},{"c":59.6,"h":59.895,"l":59.4,"n":135,"o":59.43,"t":"2026-09-30T13:30:00Z","v":10439,"vw":59.555217},{"c":59.31,"h":59.6,"l":59.25,"n":90,"o":59.6,"t":"2026-09-30T13:45:00Z","v":3185,"vw":59.40119},{"c":59.18,"h":59.3,"l":59.085,"n":207,"o":59.215,"t":"2026-09-30T14:00:00Z","v":6980,"vw":59.168222},{"c":59.1,"h":59.29,"l":58.995,"n":266,"o":59.25,"t":"2026-09-30T14:15:00Z","v":9263,"vw":59.165336},{"c":58.843,"h":59.25,"l":58.843,"n":188,"o":59.1,"t":"2026-09-30T14:30:00Z","v":8599,"vw":59.093338},{"c":59.175,"h":59.24,"l":58.89,"n":162,"o":58.89,"t":"2026-09-30T14:45:00Z","v":9789,"vw":59.114064},{"c":59.68,"h":59.86,"l":59.095,"n":421,"o":59.17,"t":"2026-09-30T15:00:00Z","v":31727,"vw":59.356718},{"c":59.84,"h":59.84,"l":59.67,"n":123,"o":59.725,"t":"2026-09-30T15:15:00Z","v":5286,"vw":59.735815},{"c":59.75,"h":59.93,"l":59.675,"n":178,"o":59.93,"t":"2026-09-30T15:30:00Z","v":5796,"vw":59.779919},{"c":59.78,"h":59.92,"l":59.75,"n":151,"o":59.75,"t":"2026-09-30T15:45:00Z","v":7431,"vw":59.813699},{"c":59.66,"h":59.78,"l":59.63,"n":169,"o":59.775,"t":"2026-09-30T16:00:00Z","v":7536,"vw":59.717215},{"c":59.545,"h":59.69,"l":59.545,"n":142,"o":59.655,"t":"2026-09-30T16:15:00Z","v":5705,"vw":59.631129},{"c":59.6,"h":59.63,"l":59.51,"n":186,"o":59.54,"t":"2026-09-30T16:30:00Z","v":6786,"vw":59.57877},{"c":59.535,"h":59.6,"l":59.5325,"n":171,"o":59.6,"t":"2026-09-30T16:45:00Z","v":4854,"vw":59.549097},{"c":59.315,"h":59.54,"l":59.28,"n":313,"o":59.51,"t":"2026-09-30T17:00:00Z","v":14985,"vw":59.406285},{"c":59.14,"h":59.37,"l":59.1,"n":250,"o":59.26,"t":"2026-09-30T17:15:00Z","v":14860,"vw":59.193174},{"c":59.25,"h":59.27,"l":59.12,"n":230,"o":59.12,"t":"2026-09-30T17:30:00Z","v":8400,"vw":59.205489},{"c":59.185,"h":59.35,"l":59.17,"n":205,"o":59.23,"t":"2026-09-30T17:45:00Z","v":8049,"vw":59.248737},{"c":58.9,"h":59.18,"l":58.9,"n":286,"o":59.18,"t":"2026-09-30T18:00:00Z","v":12117,"vw":59.10001},{"c":59.155,"h":59.155,"l":58.845,"n":391,"o":58.89,"t":"2026-09-30T18:15:00Z","v":16611,"vw":58.955966},{"c":59.18,"h":59.31,"l":59.17,"n":257,"o":59.25,"t":"2026-09-30T18:30:00Z","v":12751,"vw":59.241414},{"c":59.11,"h":59.2,"l":59.055,"n":316,"o":59.12,"t":"2026-09-30T18:45:00Z","v":11435,"vw":59.127799},{"c":59.11,"h":59.11,"l":59.035,"n":328,"o":59.06,"t":"2026-09-30T19:00:00Z","v":14330,"vw":59.084036},{"c":58.805,"h":59.1,"l":58.805,"n":363,"o":59.1,"t":"2026-09-30T19:15:00Z","v":16318,"vw":58.963153},{"c":58.865,"h":58.89,"l":58.79,"n":647,"o":58.79,"t":"2026-09-30T19:30:00Z","v":34616,"vw":58.825883},{"c":58.685,"h":58.86,"l":58.67,"n":1946,"o":58.85,"t":"2026-09-30T19:45:00Z","v":104326,"vw":58.75659},{"c":58.68,"h":58.68,"l":58.68,"n":18,"o":58.68,"t":"2026-09-30T20:00:00Z","v":62184,"vw":58.68},{"c":57.64,"h":58.38,"l":57.61,"n":115,"o":58.38,"t":"2026-10-01T13:30:00Z","v":8995,"vw":58.065354},{"c":57.85,"h":58.39,"l":57.485,"n":238,"o":57.49,"t":"2026-10-01T13:45:00Z","v":12693,"vw":58.039398},{"c":57.42,"h":57.97,"l":57.01,"n":323,"o":57.82,"t":"2026-10-01T14:00:00Z","v":26882,"vw":57.363321},{"c":57.75,"h":57.75,"l":57.23,"n":215,"o":57.445,"t":"2026-10-01T14:15:00Z","v":10042,"vw":57.451193},{"c":57.945,"h":57.945,"l":57.615,"n":180,"o":57.675,"t":"2026-10-01T14:30:00Z","v":6824,"vw":57.740521},{"c":58.07,"h":58.32,"l":58.02,"n":228,"o":58.02,"t":"2026-10-01T14:45:00Z","v":10640,"vw":58.229008},{"c":58.055,"h":58.06,"l":57.89,"n":206,"o":58.01,"t":"2026-10-01T15:00:00Z","v":6774,"vw":57.994889},{"c":57.9,"h":58.065,"l":57.755,"n":283,"o":58.065,"t":"2026-10-01T15:15:00Z","v":13737,"vw":57.921354},{"c":58.1,"h":58.12,"l":57.89,"n":216,"o":58,"t":"2026-10-01T15:30:00Z","v":6989,"vw":58.016225},{"c":58.365,"h":58.46,"l":58.125,"n":298,"o":58.125,"t":"2026-10-01T15:45:00Z","v":11937,"vw":58.327245},{"c":58.3775,"h":58.45,"l":58.28,"n":117,"o":58.33,"t":"2026-10-01T16:00:00Z","v":3748,"vw":58.365714},{"c":58.535,"h":58.6,"l":58.25,"n":328,"o":58.45,"t":"2026-10-01T16:15:00Z","v":14563,"vw":58.459042},{"c":58.65,"h":58.66,"l":58.47,"n":144,"o":58.535,"t":"2026-10-01T16:30:00Z","v":4992,"vw":58.537457},{"c":58.54,"h":58.84,"l":58.54,"n":286,"o":58.71,"t":"2026-10-01T16:45:00Z","v":10452,"vw":58.713417},{"c":58.635,"h":58.66,"l":58.51,"n":166,"o":58.525,"t":"2026-10-01T17:00:00Z","v":5130,"vw":58.589468},{"c":58.59,"h":58.665,"l":58.59,"n":145,"o":58.665,"t":"2026-10-01T17:15:00Z","v":3768,"vw":58.619339},{"c":58.59,"h":58.63,"l":58.41,"n":317,"o":58.58,"t":"2026-10-01T17:30:00Z","v":14345,"vw":58.544744},{"c":59.12,"h":59.12,"l":58.5075,"n":255,"o":58.5725,"t":"2026-10-01T17:45:00Z","v":11343,"vw":58.802099},{"c":58.941,"h":59.05,"l":58.89,"n":252,"o":59.02,"t":"2026-10-01T18:00:00Z","v":11204,"vw":58.962899},{"c":58.89,"h":58.945,"l":58.675,"n":307,"o":58.945,"t":"2026-10-01T18:15:00Z","v":16091,"vw":58.858396},{"c":58.76,"h":58.92,"l":58.64,"n":342,"o":58.885,"t":"2026-10-01T18:30:00Z","v":18255,"vw":58.794845},{"c":58.92,"h":58.92,"l":58.75,"n":279,"o":58.77,"t":"2026-10-01T18:45:00Z","v":7191,"vw":58.845897},{"c":58.765,"h":58.885,"l":58.68,"n":304,"o":58.885,"t":"2026-10-01T19:00:00Z","v":8937,"vw":58.796345},{"c":58.69,"h":58.82,"l":58.68,"n":335,"o":58.76,"t":"2026-10-01T19:15:00Z","v":8086,"vw":58.747539},{"c":58.64,"h":58.78,"l":58.59,"n":477,"o":58.685,"t":"2026-10-01T19:30:00Z","v":13566,"vw":58.686226},{"c":58.56,"h":58.69,"l":58.48,"n":2195,"o":58.63,"t":"2026-10-01T19:45:00Z","v":89024,"vw":58.56502},{"c":58.55,"h":58.55,"l":58.55,"n":21,"o":58.55,"t":"2026-10-01T20:00:00Z","v":61512,"vw":58.55},{"c":58.5,"h":58.59,"l":57.315,"n":210,"o":57.61,"t":"2026-10-02T13:30:00Z","v":10862,"vw":57.927746},{"c":58.78,"h":58.83,"l":58.47,"n":303,"o":58.575,"t":"2026-10-02T13:45:00Z","v":17746,"vw":58.634498},{"c":58.59,"h":58.86,"l":58.55,"n":216,"o":58.78,"t":"2026-10-02T14:00:00Z","v":10215,"vw":58.704133},{"c":58.545,"h":58.545,"l":58.25,"n":276,"o":58.545,"t":"2026-10-02T14:15:00Z","v":17966,"vw":58.324447},{"c":58.69,"h":58.69,"l":58.36,"n":525,"o":58.48,"t":"2026-10-02T14:30:00Z","v":50347,"vw":58.493004},{"c":59.07,"h":59.085,"l":58.67,"n":180,"o":58.7,"t":"2026-10-02T14:45:00Z","v":8108,"vw":58.868024},{"c":58.81,"h":59.02,"l":58.76,"n":122,"o":59.02,"t":"2026-10-02T15:00:00Z","v":4236,"vw":58.85565},{"c":58.66,"h":58.75,"l":58.49,"n":211,"o":58.68,"t":"2026-10-02T15:15:00Z","v":9366,"vw":58.615502},{"c":58.5,"h":58.655,"l":58.5,"n":118,"o":58.655,"t":"2026-10-02T15:30:00Z","v":7163,"vw":58.594004},{"c":58.69,"h":58.785,"l":58.55,"n":273,"o":58.55,"t":"2026-10-02T15:45:00Z","v":27724,"vw":58.633662},{"c":58.59,"h":58.67,"l":58.47,"n":184,"o":58.67,"t":"2026-10-02T16:00:00Z","v":8312,"vw":58.559086},{"c":58.61,"h":58.75,"l":58.6,"n":208,"o":58.63,"t":"2026-10-02T16:15:00Z","v":18056,"vw":58.688779},{"c":58.63,"h":58.67,"l":58.6,"n":100,"o":58.66,"t":"2026-10-02T16:30:00Z","v":5646,"vw":58.635289},{"c":58.52,"h":58.69,"l":58.52,"n":283,"o":58.67,"t":"2026-10-02T16:45:00Z","v":20586,"vw":58.636168},{"c":58.67,"h":58.76,"l":58.5,"n":196,"o":58.56,"t":"2026-10-02T17:00:00Z","v":11814,"vw":58.606626},{"c":58.605,"h":58.63,"l":58.51,"n":120,"o":58.58,"t":"2026-10-02T17:15:00Z","v":6693,"vw":58.584717},{"c":58.85,"h":58.85,"l":58.55,"n":202,"o":58.61,"t":"2026-10-02T17:30:00Z","v":12284,"vw":58.636444},{"c":58.75,"h":58.88,"l":58.66,"n":340,"o":58.81,"t":"2026-10-02T17:45:00Z","v":15831,"vw":58.788468},{"c":58.83,"h":58.92,"l":58.75,"n":144,"o":58.75,"t":"2026-10-02T18:00:00Z","v":7189,"vw":58.811811},{"c":58.55,"h":58.8,"l":58.48,"n":192,"o":58.8,"t":"2026-10-02T18:15:00Z","v":8332,"vw":58.627105},{"c":58.65,"h":58.65,"l":58.52,"n":172,"o":58.56,"t":"2026-10-02T18:30:00Z","v":11290,"vw":58.571339},{"c":58.66,"h":58.69,"l":58.56,"n":274,"o":58.625,"t":"2026-10-02T18:45:00Z","v":22412,"vw":58.640595},{"c":58.715,"h":58.73,"l":58.66,"n":87,"o":58.66,"t":"2026-10-02T19:00:00Z","v":2688,"vw":58.699087},{"c":58.55,"h":58.72,"l":58.55,"n":429,"o":58.68,"t":"2026-10-02T19:15:00Z","v":21022,"vw":58.652598},{"c":58.63,"h":58.65,"l":58.48,"n":385,"o":58.59,"t":"2026-10-02T19:30:00Z","v":21117,"vw":58.583641},{"c":58.44,"h":58.64,"l":58.43,"n":1322,"o":58.64,"t":"2026-10-02T19:45:00Z","v":65378,"vw":58.521636},{"c":58.73,"h":58.73,"l":58.43,"n":16,"o":58.43,"t":"2026-10-02T20:00:00Z","v":46132,"vw":58.430803},{"c":58.43,"h":58.43,"l":58.43,"n":1,"o":58.43,"t":"2026-10-02T20:15:00Z","v":4467,"vw":58.43},{"c":59.45,"h":59.73,"l":58.796,"n":391,"o":58.8,"t":"2026-10-05T13:30:00Z","v":33368,"vw":59.095086},{"c":59.65,"h":60.16,"l":59.2,"n":377,"o":59.64,"t":"2026-10-05T13:45:00Z","v":20256,"vw":59.717182},{"c":60.105,"h":60.39,"l":59.755,"n":485,"o":59.755,"t":"2026-10-05T14:00:00Z","v":25476,"vw":60.067361},{"c":59.64,"h":60.06,"l":59.64,"n":287,"o":60.01,"t":"2026-10-05T14:15:00Z","v":9137,"vw":59.919259},{"c":60.01,"h":60.12,"l":59.59,"n":276,"o":59.64,"t":"2026-10-05T14:30:00Z","v":8539,"vw":59.839479},{"c":60.21,"h":60.4,"l":59.83,"n":445,"o":60.01,"t":"2026-10-05T14:45:00Z","v":23160,"vw":59.996799},{"c":60.04,"h":60.3,"l":59.98,"n":345,"o":60.21,"t":"2026-10-05T15:00:00Z","v":23969,"vw":60.11572},{"c":60.2,"h":60.315,"l":59.98,"n":365,"o":60.05,"t":"2026-10-05T15:15:00Z","v":17648,"vw":60.167298},{"c":60.51,"h":60.51,"l":60.165,"n":314,"o":60.21,"t":"2026-10-05T15:30:00Z","v":9119,"vw":60.298922},{"c":60.33,"h":60.475,"l":60.33,"n":218,"o":60.47,"t":"2026-10-05T15:45:00Z","v":4656,"vw":60.39975},{"c":60.455,"h":60.47,"l":60.355,"n":281,"o":60.365,"t":"2026-10-05T16:00:00Z","v":12180,"vw":60.411639},{"c":60.26,"h":60.48,"l":60.26,"n":207,"o":60.48,"t":"2026-10-05T16:15:00Z","v":5138,"vw":60.375118},{"c":60.27,"h":60.355,"l":60.22,"n":456,"o":60.33,"t":"2026-10-05T16:30:00Z","v":20600,"vw":60.296733},{"c":60.24,"h":60.32,"l":60.24,"n":75,"o":60.32,"t":"2026-10-05T16:45:00Z","v":1019,"vw":60.28125},{"c":60.34,"h":60.37,"l":60.18,"n":160,"o":60.2,"t":"2026-10-05T17:00:00Z","v":3235,"vw":60.251889},{"c":60.4,"h":60.4,"l":60.28,"n":151,"o":60.3,"t":"2026-10-05T17:15:00Z","v":4230,"vw":60.339482},{"c":60.38,"h":60.46,"l":60.33,"n":151,"o":60.415,"t":"2026-10-05T17:30:00Z","v":3527,"vw":60.3804},{"c":60.38,"h":60.41,"l":60.255,"n":264,"o":60.33,"t":"2026-10-05T17:45:00Z","v":8763,"vw":60.343773},{"c":60.27,"h":60.38,"l":60.27,"n":288,"o":60.38,"t":"2026-10-05T18:00:00Z","v":11846,"vw":60.323182},{"c":60.15,"h":60.39,"l":60.15,"n":352,"o":60.33,"t":"2026-10-05T18:15:00Z","v":14116,"vw":60.29339},{"c":60.28,"h":60.39,"l":60.23,"n":301,"o":60.25,"t":"2026-10-05T18:30:00Z","v":11813,"vw":60.299846},{"c":60.06,"h":60.25,"l":59.97,"n":415,"o":60.25,"t":"2026-10-05T18:45:00Z","v":18687,"vw":60.087584},{"c":60.17,"h":60.23,"l":60.09,"n":456,"o":60.09,"t":"2026-10-05T19:00:00Z","v":18919,"vw":60.173652},{"c":60.415,"h":60.47,"l":60.18,"n":918,"o":60.2,"t":"2026-10-05T19:15:00Z","v":51240,"vw":60.365986},{"c":60.45,"h":60.5,"l":60.245,"n":1004,"o":60.39,"t":"2026-10-05T19:30:00Z","v":61441,"vw":60.385851},{"c":60.68,"h":60.71,"l":60.32,"n":2258,"o":60.41,"t":"2026-10-05T19:45:00Z","v":116510,"vw":60.523948},{"c":60.65,"h":60.65,"l":60.65,"n":18,"o":60.65,"t":"2026-10-05T20:00:00Z","v":55869,"vw":60.65},{"c":60.65,"h":60.65,"l":60.65,"n":1,"o":60.65,"t":"2026-10-05T20:15:00Z","v":8934,"vw":60.65},{"c":60.65,"h":60.65,"l":60.65,"n":3,"o":60.65,"t":"2026-10-06T10:45:00Z","v":112,"vw":60.65},{"c":60.55,"h":61,"l":60.52,"n":238,"o":60.55,"t":"2026-10-06T13:30:00Z","v":17928,"vw":60.681337},{"c":60.49,"h":60.68,"l":60.29,"n":336,"o":60.62,"t":"2026-10-06T13:45:00Z","v":15958,"vw":60.412254},{"c":60.83,"h":60.9,"l":60.47,"n":382,"o":60.49,"t":"2026-10-06T14:00:00Z","v":16478,"vw":60.648109},{"c":61.07,"h":61.07,"l":60.76,"n":431,"o":60.82,"t":"2026-10-06T14:15:00Z","v":17589,"vw":60.900981},{"c":61.05,"h":61.18,"l":60.945,"n":342,"o":61.12,"t":"2026-10-06T14:30:00Z","v":12109,"vw":61.061127},{"c":60.875,"h":61.1,"l":60.875,"n":270,"o":61.025,"t":"2026-10-06T14:45:00Z","v":11057,"vw":60.989221},{"c":60.92,"h":60.92,"l":60.7,"n":353,"o":60.8825,"t":"2026-10-06T15:00:00Z","v":13406,"vw":60.814903},{"c":61.07,"h":61.07,"l":60.85,"n":215,"o":60.94,"t":"2026-10-06T15:15:00Z","v":7726,"vw":60.934929},{"c":60.91,"h":61.07,"l":60.815,"n":217,"o":61.01,"t":"2026-10-06T15:30:00Z","v":12417,"vw":60.908977},{"c":61.05,"h":61.11,"l":60.93,"n":174,"o":60.93,"t":"2026-10-06T15:45:00Z","v":6590,"vw":61.023518},{"c":61.025,"h":61.09,"l":60.895,"n":275,"o":61,"t":"2026-10-06T16:00:00Z","v":10908,"vw":60.985363},{"c":61.065,"h":61.25,"l":61.03,"n":263,"o":61.05,"t":"2026-10-06T16:15:00Z","v":11249,"vw":61.139831},{"c":61.14,"h":61.2,"l":61.03,"n":185,"o":61.03,"t":"2026-10-06T16:30:00Z","v":5881,"vw":61.115517},{"c":61.19,"h":61.2974,"l":61.07,"n":221,"o":61.09,"t":"2026-10-06T16:45:00Z","v":6104,"vw":61.189084},{"c":61.08,"h":61.2,"l":61.05,"n":289,"o":61.2,"t":"2026-10-06T17:00:00Z","v":11527,"vw":61.125602},{"c":61.155,"h":61.165,"l":60.895,"n":248,"o":61.03,"t":"2026-10-06T17:15:00Z","v":10578,"vw":61.030151},{"c":60.8308,"h":61.31,"l":60.8,"n":172,"o":61.15,"t":"2026-10-06T17:30:00Z","v":7240,"vw":61.070279},{"c":60.785,"h":60.82,"l":60.64,"n":235,"o":60.805,"t":"2026-10-06T17:45:00Z","v":8900,"vw":60.750096},{"c":60.92,"h":60.97,"l":60.77,"n":208,"o":60.78,"t":"2026-10-06T18:00:00Z","v":7860,"vw":60.839359},{"c":60.905,"h":60.95,"l":60.78,"n":261,"o":60.915,"t":"2026-10-06T18:15:00Z","v":10517,"vw":60.8724},{"c":60.85,"h":60.88,"l":60.77,"n":284,"o":60.86,"t":"2026-10-06T18:30:00Z","v":10423,"vw":60.828111},{"c":60.71,"h":60.86,"l":60.71,"n":220,"o":60.82,"t":"2026-10-06T18:45:00Z","v":8179,"vw":60.807517},{"c":60.715,"h":60.93,"l":60.63,"n":675,"o":60.63,"t":"2026-10-06T19:00:00Z","v":34802,"vw":60.789057},{"c":60.7,"h":60.76,"l":60.63,"n":514,"o":60.69,"t":"2026-10-06T19:15:00Z","v":29599,"vw":60.706709},{"c":60.9,"h":60.95,"l":60.7,"n":897,"o":60.73,"t":"2026-10-06T19:30:00Z","v":39754,"vw":60.840166},{"c":60.84,"h":60.92,"l":60.72,"n":2290,"o":60.84,"t":"2026-10-06T19:45:00Z","v":116916,"vw":60.824679},{"c":60.81,"h":60.81,"l":60.81,"n":29,"o":60.81,"t":"2026-10-06T20:00:00Z","v":55502,"vw":60.81},{"c":61.05,"h":61.1,"l":61.05,"n":17,"o":61.1,"t":"2026-10-07T08:15:00Z","v":2610,"vw":61.098},{"c":60.81,"h":60.81,"l":60.75,"n":45,"o":60.75,"t":"2026-10-07T08:30:00Z","v":508,"vw":60.768293},{"c":60.84,"h":60.92,"l":60.39,"n":42,"o":60.42,"t":"2026-10-07T08:45:00Z","v":2700,"vw":60.533735},{"c":61.05,"h":61.05,"l":60.75,"n":78,"o":60.85,"t":"2026-10-07T11:00:00Z","v":6276,"vw":60.819612},{"c":61.05,"h":61.05,"l":61.05,"n":8,"o":61.05,"t":"2026-10-07T11:30:00Z","v":107,"vw":61.05},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-10-07T11:45:00Z","v":100,"vw":60.95},{"c":61,"h":61,"l":60.95,"n":11,"o":60.95,"t":"2026-10-07T12:00:00Z","v":1604,"vw":60.953125},{"c":61.88,"h":62.12,"l":61.25,"n":28,"o":61.25,"t":"2026-10-07T13:15:00Z","v":1002,"vw":61.750968},{"c":61.5,"h":62.14,"l":61.11,"n":359,"o":61.915,"t":"2026-10-07T13:30:00Z","v":32446,"vw":61.672326},{"c":61.7,"h":61.74,"l":61.1,"n":480,"o":61.28,"t":"2026-10-07T13:45:00Z","v":29679,"vw":61.521611},{"c":61.315,"h":61.74,"l":61.2125,"n":472,"o":61.68,"t":"2026-10-07T14:00:00Z","v":34181,"vw":61.543174},{"c":61.13,"h":61.42,"l":61.13,"n":296,"o":61.36,"t":"2026-10-07T14:15:00Z","v":17056,"vw":61.286614},{"c":60.94,"h":61.18,"l":60.87,"n":350,"o":61.18,"t":"2026-10-07T14:30:00Z","v":15735,"vw":61.038581},{"c":60.695,"h":60.95,"l":60.69,"n":272,"o":60.9,"t":"2026-10-07T14:45:00Z","v":15613,"vw":60.799893},{"c":60.645,"h":60.65,"l":60.44,"n":232,"o":60.61,"t":"2026-10-07T15:00:00Z","v":14890,"vw":60.569979},{"c":60.49,"h":60.735,"l":60.49,"n":192,"o":60.65,"t":"2026-10-07T15:15:00Z","v":12102,"vw":60.670645},{"c":60.35,"h":60.59,"l":60.35,"n":281,"o":60.535,"t":"2026-10-07T15:30:00Z","v":12041,"vw":60.477508},{"c":60.095,"h":60.35,"l":60.08,"n":143,"o":60.33,"t":"2026-10-07T15:45:00Z","v":7078,"vw":60.214919},{"c":60.215,"h":60.2275,"l":59.91,"n":370,"o":60.09,"t":"2026-10-07T16:00:00Z","v":19109,"vw":60.078797},{"c":60.32,"h":60.32,"l":60.14,"n":260,"o":60.17,"t":"2026-10-07T16:15:00Z","v":11808,"vw":60.20722},{"c":60.24,"h":60.34,"l":60.19,"n":261,"o":60.31,"t":"2026-10-07T16:30:00Z","v":11105,"vw":60.258382},{"c":60.31,"h":60.37,"l":60.22,"n":213,"o":60.27,"t":"2026-10-07T16:45:00Z","v":8773,"vw":60.299481},{"c":60.67,"h":60.67,"l":60.31,"n":234,"o":60.315,"t":"2026-10-07T17:00:00Z","v":10146,"vw":60.428173},{"c":60.76,"h":60.86,"l":60.62,"n":307,"o":60.69,"t":"2026-10-07T17:15:00Z","v":18015,"vw":60.704229},{"c":60.74,"h":60.84,"l":60.68,"n":207,"o":60.72,"t":"2026-10-07T17:30:00Z","v":8399,"vw":60.751017},{"c":60.68,"h":60.73,"l":60.62,"n":152,"o":60.68,"t":"2026-10-07T17:45:00Z","v":6865,"vw":60.655726},{"c":60.705,"h":60.78,"l":60.675,"n":162,"o":60.73,"t":"2026-10-07T18:00:00Z","v":11070,"vw":60.719836},{"c":60.61,"h":60.785,"l":60.61,"n":250,"o":60.695,"t":"2026-10-07T18:15:00Z","v":12152,"vw":60.709571},{"c":60.67,"h":60.73,"l":60.57,"n":164,"o":60.61,"t":"2026-10-07T18:30:00Z","v":7258,"vw":60.640812},{"c":60.71,"h":60.73,"l":60.61,"n":370,"o":60.67,"t":"2026-10-07T18:45:00Z","v":19682,"vw":60.667993},{"c":60.805,"h":60.95,"l":60.685,"n":308,"o":60.71,"t":"2026-10-07T19:00:00Z","v":14371,"vw":60.831227},{"c":60.76,"h":60.84,"l":60.73,"n":455,"o":60.78,"t":"2026-10-07T19:15:00Z","v":22243,"vw":60.775206},{"c":60.61,"h":60.785,"l":60.56,"n":531,"o":60.785,"t":"2026-10-07T19:30:00Z","v":28148,"vw":60.656661},{"c":60.42,"h":60.62,"l":60.404,"n":1309,"o":60.56,"t":"2026-10-07T19:45:00Z","v":76239,"vw":60.504707},{"c":60.41,"h":60.41,"l":60.41,"n":15,"o":60.41,"t":"2026-10-07T20:00:00Z","v":46996,"vw":60.41},{"c":62.8,"h":62.8,"l":62.8,"n":1,"o":62.8,"t":"2026-10-08T11:15:00Z","v":100,"vw":62.8},{"c":61.91,"h":62.82,"l":61.64,"n":230,"o":62.05,"t":"2026-10-08T13:30:00Z","v":15506,"vw":62.113819},{"c":61.34,"h":62.14,"l":61.21,"n":220,"o":62.12,"t":"2026-10-08T13:45:00Z","v":15226,"vw":61.709023},{"c":61.37,"h":61.63,"l":61.32,"n":176,"o":61.355,"t":"2026-10-08T14:00:00Z","v":7241,"vw":61.491981},{"c":61.5675,"h":61.5675,"l":61.21,"n":239,"o":61.31,"t":"2026-10-08T14:15:00Z","v":11247,"vw":61.39083},{"c":61.77,"h":61.86,"l":61.58,"n":218,"o":61.58,"t":"2026-10-08T14:30:00Z","v":10270,"vw":61.720284},{"c":61.8401,"h":61.97,"l":61.77,"n":209,"o":61.77,"t":"2026-10-08T14:45:00Z","v":10476,"vw":61.873675},{"c":61.82,"h":61.9,"l":61.75,"n":169,"o":61.84,"t":"2026-10-08T15:00:00Z","v":8482,"vw":61.813693},{"c":61.985,"h":62.12,"l":61.685,"n":285,"o":61.76,"t":"2026-10-08T15:15:00Z","v":12368,"vw":61.893688},{"c":62.48,"h":62.52,"l":61.97,"n":385,"o":62.07,"t":"2026-10-08T15:30:00Z","v":22991,"vw":62.255857},{"c":62.335,"h":62.515,"l":62.265,"n":176,"o":62.51,"t":"2026-10-08T15:45:00Z","v":9086,"vw":62.399814},{"c":62.17,"h":62.31,"l":62.095,"n":323,"o":62.31,"t":"2026-10-08T16:00:00Z","v":15141,"vw":62.17931},{"c":61.79,"h":62.18,"l":61.695,"n":919,"o":62.09,"t":"2026-10-08T16:15:00Z","v":71262,"vw":61.918112},{"c":61.445,"h":61.87,"l":61.37,"n":561,"o":61.81,"t":"2026-10-08T16:30:00Z","v":30344,"vw":61.574341},{"c":61.69,"h":61.69,"l":61.43,"n":245,"o":61.52,"t":"2026-10-08T16:45:00Z","v":13952,"vw":61.555498},{"c":62.095,"h":62.13,"l":61.66,"n":239,"o":61.75,"t":"2026-10-08T17:00:00Z","v":20386,"vw":61.916047},{"c":62.065,"h":62.065,"l":61.87,"n":198,"o":62.03,"t":"2026-10-08T17:15:00Z","v":12002,"vw":62.000495},{"c":61.88,"h":62.16,"l":61.76,"n":295,"o":62.16,"t":"2026-10-08T17:30:00Z","v":20362,"vw":62.0252},{"c":62.265,"h":62.27,"l":61.86,"n":197,"o":61.91,"t":"2026-10-08T17:45:00Z","v":13073,"vw":62.106038},{"c":62.25,"h":62.43,"l":62.24,"n":193,"o":62.265,"t":"2026-10-08T18:00:00Z","v":12544,"vw":62.361725},{"c":62.15,"h":62.25,"l":62.15,"n":293,"o":62.245,"t":"2026-10-08T18:15:00Z","v":19200,"vw":62.206631},{"c":62.05,"h":62.14,"l":61.85,"n":448,"o":62.14,"t":"2026-10-08T18:30:00Z","v":27858,"vw":62.006295},{"c":61.95,"h":62.08,"l":61.91,"n":321,"o":62.04,"t":"2026-10-08T18:45:00Z","v":17855,"vw":62.01842},{"c":62.11,"h":62.2,"l":61.95,"n":323,"o":61.95,"t":"2026-10-08T19:00:00Z","v":16382,"vw":62.060314},{"c":61.96,"h":62.22,"l":61.92,"n":390,"o":62.12,"t":"2026-10-08T19:15:00Z","v":18636,"vw":62.136649},{"c":61.97,"h":62.1,"l":61.94,"n":648,"o":61.94,"t":"2026-10-08T19:30:00Z","v":29432,"vw":62.007867},{"c":62.03,"h":62.15,"l":61.93,"n":2077,"o":61.97,"t":"2026-10-08T19:45:00Z","v":103653,"vw":62.037174},{"c":62.04,"h":62.04,"l":62.04,"n":15,"o":62.04,"t":"2026-10-08T20:00:00Z","v":52957,"vw":62.04},{"c":62.45,"h":62.45,"l":62.45,"n":5,"o":62.45,"t":"2026-10-09T08:00:00Z","v":108,"vw":62.45},{"c":62.15,"h":62.15,"l":62.15,"n":11,"o":62.15,"t":"2026-10-09T11:00:00Z","v":206,"vw":62.15},{"c":62.41,"h":62.41,"l":61.695,"n":182,"o":61.87,"t":"2026-10-09T13:30:00Z","v":9862,"vw":62.120732},{"c":62.27,"h":62.58,"l":62.14,"n":489,"o":62.32,"t":"2026-10-09T13:45:00Z","v":34585,"vw":62.301381},{"c":62.27,"h":62.5,"l":62.08,"n":313,"o":62.5,"t":"2026-10-09T14:00:00Z","v":19820,"vw":62.276942},{"c":62.3,"h":62.41,"l":62.28,"n":175,"o":62.33,"t":"2026-10-09T14:15:00Z","v":6339,"vw":62.331175},{"c":62.74,"h":62.85,"l":62.33,"n":348,"o":62.35,"t":"2026-10-09T14:30:00Z","v":13862,"vw":62.617268},{"c":62.89,"h":62.9,"l":62.68,"n":170,"o":62.71,"t":"2026-10-09T14:45:00Z","v":5300,"vw":62.779087},{"c":63.155,"h":63.155,"l":62.78,"n":477,"o":62.87,"t":"2026-10-09T15:00:00Z","v":25050,"vw":62.963693},{"c":63.27,"h":63.29,"l":63,"n":462,"o":63.24,"t":"2026-10-09T15:15:00Z","v":30345,"vw":63.164249},{"c":63.2,"h":63.35,"l":63.12,"n":447,"o":63.31,"t":"2026-10-09T15:30:00Z","v":27212,"vw":63.267953},{"c":62.84,"h":63.315,"l":62.78,"n":299,"o":63.24,"t":"2026-10-09T15:45:00Z","v":18798,"vw":63.098989},{"c":62.13,"h":62.87,"l":62.02,"n":405,"o":62.87,"t":"2026-10-09T16:00:00Z","v":27093,"vw":62.330958},{"c":61.965,"h":62.17,"l":61.91,"n":236,"o":62.145,"t":"2026-10-09T16:15:00Z","v":12299,"vw":62.050804},{"c":62.29,"h":62.35,"l":61.8,"n":320,"o":61.95,"t":"2026-10-09T16:30:00Z","v":16280,"vw":62.020272},{"c":62.26,"h":62.35,"l":62.19,"n":327,"o":62.2,"t":"2026-10-09T16:45:00Z","v":19324,"vw":62.267717},{"c":62.015,"h":62.26,"l":62.015,"n":259,"o":62.26,"t":"2026-10-09T17:00:00Z","v":15365,"vw":62.151404},{"c":62.245,"h":62.31,"l":62.07,"n":396,"o":62.07,"t":"2026-10-09T17:15:00Z","v":23252,"vw":62.203496},{"c":62.25,"h":62.34,"l":62.245,"n":231,"o":62.31,"t":"2026-10-09T17:30:00Z","v":10840,"vw":62.271717},{"c":62.105,"h":62.25,"l":61.995,"n":321,"o":62.23,"t":"2026-10-09T17:45:00Z","v":16337,"vw":62.103815},{"c":61.76,"h":62.11,"l":61.755,"n":401,"o":62.105,"t":"2026-10-09T18:00:00Z","v":16571,"vw":61.895538},{"c":61.76,"h":61.76,"l":61.7,"n":269,"o":61.75,"t":"2026-10-09T18:15:00Z","v":11760,"vw":61.739054},{"c":62.22,"h":62.33,"l":61.7475,"n":921,"o":61.8,"t":"2026-10-09T18:30:00Z","v":49778,"vw":62.096078},{"c":62.3,"h":62.39,"l":61.975,"n":703,"o":62.26,"t":"2026-10-09T18:45:00Z","v":34205,"vw":62.227298},{"c":62.29,"h":62.415,"l":62.255,"n":447,"o":62.29,"t":"2026-10-09T19:00:00Z","v":24116,"vw":62.340041},{"c":62.38,"h":62.41,"l":62.27,"n":474,"o":62.27,"t":"2026-10-09T19:15:00Z","v":20998,"vw":62.326503},{"c":62.1,"h":62.38,"l":62.1,"n":692,"o":62.38,"t":"2026-10-09T19:30:00Z","v":27522,"vw":62.226798},{"c":62.13,"h":62.13,"l":61.8,"n":2006,"o":62.1,"t":"2026-10-09T19:45:00Z","v":113323,"vw":62.030828},{"c":62.1,"h":62.1,"l":62.1,"n":15,"o":62.1,"t":"2026-10-09T20:00:00Z","v":47562,"vw":62.1},{"c":62.21,"h":62.21,"l":62.21,"n":5,"o":62.21,"t":"2026-10-12T09:30:00Z","v":203,"vw":62.21},{"c":62.52,"h":63.13,"l":60.38,"n":290,"o":62.33,"t":"2026-10-12T13:30:00Z","v":28665,"vw":61.970288},{"c":61.935,"h":62.52,"l":61.59,"n":100,"o":62.52,"t":"2026-10-12T13:45:00Z","v":4285,"vw":61.927199},{"c":61.68,"h":62.16,"l":61.39,"n":122,"o":62.16,"t":"2026-10-12T14:00:00Z","v":4422,"vw":61.600976},{"c":61.35,"h":61.66,"l":61.135,"n":106,"o":61.66,"t":"2026-10-12T14:15:00Z","v":4278,"vw":61.502266},{"c":60.895,"h":61.4,"l":60.895,"n":55,"o":61.4,"t":"2026-10-12T14:30:00Z","v":2213,"vw":61.134412},{"c":61.63,"h":61.93,"l":61.295,"n":247,"o":61.295,"t":"2026-10-12T14:45:00Z","v":30270,"vw":61.655555},{"c":61.625,"h":61.785,"l":61.625,"n":71,"o":61.63,"t":"2026-10-12T15:00:00Z","v":3298,"vw":61.634812},{"c":61.625,"h":61.625,"l":61.625,"n":98,"o":61.625,"t":"2026-10-12T15:15:00Z","v":3286,"vw":61.625},{"c":61.63,"h":61.65,"l":61.4501,"n":175,"o":61.625,"t":"2026-10-12T15:30:00Z","v":12719,"vw":61.506181},{"c":61.76,"h":61.76,"l":61.58,"n":101,"o":61.635,"t":"2026-10-12T15:45:00Z","v":5103,"vw":61.658831},{"c":61.65,"h":61.78,"l":61.62,"n":96,"o":61.725,"t":"2026-10-12T16:00:00Z","v":2990,"vw":61.697308},{"c":61.655,"h":61.655,"l":61.65,"n":79,"o":61.655,"t":"2026-10-12T16:15:00Z","v":2196,"vw":61.651154},{"c":61.73,"h":61.83,"l":61.65,"n":83,"o":61.77,"t":"2026-10-12T16:30:00Z","v":3218,"vw":61.783427},{"c":61.62,"h":61.695,"l":61.56,"n":84,"o":61.66,"t":"2026-10-12T16:45:00Z","v":2204,"vw":61.634967},{"c":61.65,"h":61.71,"l":61.6,"n":152,"o":61.615,"t":"2026-10-12T17:00:00Z","v":5989,"vw":61.649279},{"c":61.55,"h":61.55,"l":61.535,"n":33,"o":61.535,"t":"2026-10-12T17:15:00Z","v":625,"vw":61.542463},{"c":61.48,"h":61.58,"l":61.38,"n":193,"o":61.51,"t":"2026-10-12T17:30:00Z","v":7691,"vw":61.486472},{"c":61.3625,"h":61.44,"l":61.355,"n":75,"o":61.355,"t":"2026-10-12T17:45:00Z","v":2465,"vw":61.362436},{"c":61.56,"h":61.68,"l":61.46,"n":188,"o":61.46,"t":"2026-10-12T18:00:00Z","v":6582,"vw":61.573912},{"c":61.54,"h":61.585,"l":61.465,"n":83,"o":61.53,"t":"2026-10-12T18:15:00Z","v":2954,"vw":61.536064},{"c":61.525,"h":61.555,"l":61.51,"n":51,"o":61.535,"t":"2026-10-12T18:30:00Z","v":1679,"vw":61.546667},{"c":61.4325,"h":61.475,"l":61.35,"n":178,"o":61.475,"t":"2026-10-12T18:45:00Z","v":5612,"vw":61.435544},{"c":61.44,"h":61.525,"l":61.38,"n":153,"o":61.425,"t":"2026-10-12T19:00:00Z","v":4123,"vw":61.479594},{"c":61.48,"h":61.51,"l":61.4,"n":235,"o":61.42,"t":"2026-10-12T19:15:00Z","v":8497,"vw":61.450118},{"c":61.47,"h":61.6,"l":61.45,"n":250,"o":61.465,"t":"2026-10-12T19:30:00Z","v":8414,"vw":61.51109},{"c":61.62,"h":61.63,"l":61.42,"n":1230,"o":61.565,"t":"2026-10-12T19:45:00Z","v":55796,"vw":61.532815},{"c":61.61,"h":61.61,"l":61.61,"n":18,"o":61.61,"t":"2026-10-12T20:00:00Z","v":30394,"vw":61.61},{"c":63.05,"h":63.22,"l":61.605,"n":244,"o":61.83,"t":"2026-10-13T13:30:00Z","v":20694,"vw":62.073657},{"c":62.965,"h":63.64,"l":62.94,"n":484,"o":63.09,"t":"2026-10-13T13:45:00Z","v":26714,"vw":63.291481},{"c":62.45,"h":62.99,"l":62.285,"n":574,"o":62.99,"t":"2026-10-13T14:00:00Z","v":51164,"vw":62.659928},{"c":62.36,"h":62.47,"l":62.15,"n":324,"o":62.43,"t":"2026-10-13T14:15:00Z","v":17409,"vw":62.345033},{"c":62.42,"h":62.55,"l":62.28,"n":403,"o":62.36,"t":"2026-10-13T14:30:00Z","v":23240,"vw":62.430023},{"c":62.47,"h":62.64,"l":62.2,"n":336,"o":62.425,"t":"2026-10-13T14:45:00Z","v":17742,"vw":62.423006},{"c":62.4,"h":62.74,"l":62.34,"n":323,"o":62.46,"t":"2026-10-13T15:00:00Z","v":15165,"vw":62.514161},{"c":62.4,"h":62.43,"l":62.333,"n":196,"o":62.36,"t":"2026-10-13T15:15:00Z","v":11900,"vw":62.38751},{"c":62.41,"h":62.61,"l":62.37,"n":331,"o":62.375,"t":"2026-10-13T15:30:00Z","v":20343,"vw":62.492935},{"c":62.72,"h":62.78,"l":62.31,"n":533,"o":62.425,"t":"2026-10-13T15:45:00Z","v":44222,"vw":62.633033},{"c":62.71,"h":62.86,"l":62.595,"n":274,"o":62.72,"t":"2026-10-13T16:00:00Z","v":17965,"vw":62.738896},{"c":62.41,"h":62.73,"l":62.39,"n":203,"o":62.73,"t":"2026-10-13T16:15:00Z","v":8123,"vw":62.543255},{"c":62.58,"h":62.58,"l":62.36,"n":308,"o":62.4,"t":"2026-10-13T16:30:00Z","v":12011,"vw":62.44397},{"c":62.5803,"h":62.69,"l":62.5803,"n":146,"o":62.595,"t":"2026-10-13T16:45:00Z","v":6726,"vw":62.631265},{"c":62.45,"h":62.6399,"l":62.45,"n":177,"o":62.635,"t":"2026-10-13T17:00:00Z","v":7005,"vw":62.562955},{"c":62.48,"h":62.6,"l":62.38,"n":239,"o":62.46,"t":"2026-10-13T17:15:00Z","v":9916,"vw":62.505957},{"c":62.53,"h":62.57,"l":62.41,"n":203,"o":62.4475,"t":"2026-10-13T17:30:00Z","v":6404,"vw":62.505566},{"c":62.64,"h":62.675,"l":62.52,"n":229,"o":62.55,"t":"2026-10-13T17:45:00Z","v":8180,"vw":62.587109},{"c":62.74,"h":62.88,"l":62.705,"n":282,"o":62.72,"t":"2026-10-13T18:00:00Z","v":10876,"vw":62.765852},{"c":62.75,"h":62.78,"l":62.66,"n":218,"o":62.75,"t":"2026-10-13T18:15:00Z","v":8563,"vw":62.699176},{"c":63.02,"h":63.02,"l":62.68,"n":388,"o":62.75,"t":"2026-10-13T18:30:00Z","v":20994,"vw":62.863067},{"c":63.025,"h":63.06,"l":62.95,"n":293,"o":62.98,"t":"2026-10-13T18:45:00Z","v":13125,"vw":63.012572},{"c":62.93,"h":63.125,"l":62.92,"n":474,"o":63.025,"t":"2026-10-13T19:00:00Z","v":27855,"vw":63.020228},{"c":62.935,"h":63.03,"l":62.93,"n":452,"o":62.96,"t":"2026-10-13T19:15:00Z","v":18126,"vw":62.973636},{"c":63.02,"h":63.03,"l":62.89,"n":676,"o":62.935,"t":"2026-10-13T19:30:00Z","v":27790,"vw":62.962213},{"c":63.145,"h":63.18,"l":62.99,"n":1977,"o":63.03,"t":"2026-10-13T19:45:00Z","v":101431,"vw":63.095014},{"c":63.12,"h":63.12,"l":63.12,"n":18,"o":63.12,"t":"2026-10-13T20:00:00Z","v":52241,"vw":63.12},{"c":62.685,"h":63.22,"l":62.39,"n":298,"o":63.08,"t":"2026-10-14T13:30:00Z","v":18708,"vw":62.784686},{"c":62.58,"h":62.83,"l":62.5475,"n":137,"o":62.56,"t":"2026-10-14T13:45:00Z","v":6907,"vw":62.673997},{"c":62.88,"h":62.88,"l":62.23,"n":401,"o":62.565,"t":"2026-10-14T14:00:00Z","v":22901,"vw":62.613079},{"c":63.23,"h":63.42,"l":62.9935,"n":364,"o":62.9935,"t":"2026-10-14T14:15:00Z","v":26001,"vw":63.203667},{"c":62.87,"h":63.23,"l":62.86,"n":248,"o":63.23,"t":"2026-10-14T14:30:00Z","v":9568,"vw":62.995536},{"c":62.48,"h":62.86,"l":62.48,"n":190,"o":62.86,"t":"2026-10-14T14:45:00Z","v":8650,"vw":62.714839},{"c":62.405,"h":62.485,"l":62.23,"n":478,"o":62.47,"t":"2026-10-14T15:00:00Z","v":32169,"vw":62.310352},{"c":62.495,"h":62.53,"l":62.33,"n":208,"o":62.36,"t":"2026-10-14T15:15:00Z","v":7651,"vw":62.434418},{"c":62.5515,"h":62.58,"l":62.19,"n":227,"o":62.495,"t":"2026-10-14T15:30:00Z","v":11214,"vw":62.449866},{"c":63.04,"h":63.09,"l":62.49,"n":338,"o":62.495,"t":"2026-10-14T15:45:00Z","v":19294,"vw":62.806586},{"c":63.315,"h":63.315,"l":63.01,"n":296,"o":63.13,"t":"2026-10-14T16:00:00Z","v":15287,"vw":63.162867},{"c":63.55,"h":63.58,"l":63.28,"n":358,"o":63.295,"t":"2026-10-14T16:15:00Z","v":17838,"vw":63.383016},{"c":63.74,"h":63.74,"l":63.56,"n":271,"o":63.58,"t":"2026-10-14T16:30:00Z","v":14802,"vw":63.603875},{"c":63.82,"h":63.83,"l":63.55,"n":258,"o":63.735,"t":"2026-10-14T16:45:00Z","v":12048,"vw":63.651034},{"c":63.65,"h":63.77,"l":63.57,"n":377,"o":63.77,"t":"2026-10-14T17:00:00Z","v":14573,"vw":63.633463},{"c":63.64,"h":63.725,"l":63.595,"n":274,"o":63.6,"t":"2026-10-14T17:15:00Z","v":16366,"vw":63.677757},{"c":63.47,"h":63.7,"l":63.38,"n":584,"o":63.68,"t":"2026-10-14T17:30:00Z","v":27615,"vw":63.526294},{"c":63.25,"h":63.475,"l":63.21,"n":175,"o":63.4675,"t":"2026-10-14T17:45:00Z","v":7944,"vw":63.347756},{"c":63.37,"h":63.435,"l":63.15,"n":264,"o":63.23,"t":"2026-10-14T18:00:00Z","v":8604,"vw":63.30923},{"c":63.355,"h":63.415,"l":63.31,"n":238,"o":63.4145,"t":"2026-10-14T18:15:00Z","v":7568,"vw":63.359828},{"c":63.38,"h":63.38,"l":63.235,"n":287,"o":63.35,"t":"2026-10-14T18:30:00Z","v":8790,"vw":63.321467},{"c":63.42,"h":63.53,"l":63.3,"n":410,"o":63.35,"t":"2026-10-14T18:45:00Z","v":18525,"vw":63.439578},{"c":63.28,"h":63.45,"l":63.28,"n":344,"o":63.42,"t":"2026-10-14T19:00:00Z","v":10636,"vw":63.37795},{"c":63.385,"h":63.59,"l":63.32,"n":435,"o":63.32,"t":"2026-10-14T19:15:00Z","v":11440,"vw":63.430379},{"c":63.58,"h":63.61,"l":63.385,"n":581,"o":63.385,"t":"2026-10-14T19:30:00Z","v":24342,"vw":63.487356},{"c":63.45,"h":63.655,"l":63.37,"n":1881,"o":63.585,"t":"2026-10-14T19:45:00Z","v":97758,"vw":63.461599},{"c":63.43,"h":63.43,"l":63.43,"n":17,"o":63.43,"t":"2026-10-14T20:00:00Z","v":35141,"vw":63.43},{"c":63,"h":64.3,"l":63,"n":15,"o":64.3,"t":"2026-10-15T08:15:00Z","v":466,"vw":63.744986},{"c":63.1,"h":63.5,"l":62.8,"n":371,"o":63.1,"t":"2026-10-15T13:30:00Z","v":23479,"vw":63.162214},{"c":63.245,"h":63.42,"l":62.73,"n":395,"o":62.98,"t":"2026-10-15T13:45:00Z","v":19026,"vw":63.064215},{"c":63.44,"h":63.66,"l":63.19,"n":351,"o":63.21,"t":"2026-10-15T14:00:00Z","v":18003,"vw":63.509149},{"c":63.2,"h":63.505,"l":63.2,"n":242,"o":63.465,"t":"2026-10-15T14:15:00Z","v":9061,"vw":63.397277},{"c":63.7,"h":63.7,"l":63.28,"n":262,"o":63.36,"t":"2026-10-15T14:30:00Z","v":9891,"vw":63.539504},{"c":63.91,"h":63.92,"l":63.715,"n":191,"o":63.72,"t":"2026-10-15T14:45:00Z","v":7010,"vw":63.849793},{"c":63.76,"h":64,"l":63.6825,"n":283,"o":63.91,"t":"2026-10-15T15:00:00Z","v":11425,"vw":63.847761},{"c":63.815,"h":63.945,"l":63.8,"n":155,"o":63.92,"t":"2026-10-15T15:15:00Z","v":5436,"vw":63.835002},{"c":63.66,"h":63.81,"l":63.55,"n":225,"o":63.805,"t":"2026-10-15T15:30:00Z","v":9462,"vw":63.654887},{"c":63.51,"h":63.68,"l":63.48,"n":170,"o":63.65,"t":"2026-10-15T15:45:00Z","v":6054,"vw":63.577013},{"c":63.545,"h":63.545,"l":63.35,"n":278,"o":63.525,"t":"2026-10-15T16:00:00Z","v":18013,"vw":63.480205},{"c":63.71,"h":63.77,"l":63.41,"n":243,"o":63.55,"t":"2026-10-15T16:15:00Z","v":12381,"vw":63.619514},{"c":63.64,"h":63.725,"l":63.58,"n":223,"o":63.67,"t":"2026-10-15T16:30:00Z","v":9088,"vw":63.649662},{"c":63.63,"h":63.74,"l":63.57,"n":208,"o":63.69,"t":"2026-10-15T16:45:00Z","v":8950,"vw":63.681491},{"c":63.615,"h":63.7,"l":63.495,"n":305,"o":63.6,"t":"2026-10-15T17:00:00Z","v":14210,"vw":63.600782},{"c":63.62,"h":63.63,"l":63.6,"n":125,"o":63.615,"t":"2026-10-15T17:15:00Z","v":3886,"vw":63.622991},{"c":63.505,"h":63.64,"l":63.36,"n":213,"o":63.64,"t":"2026-10-15T17:30:00Z","v":8310,"vw":63.521817},{"c":63.65,"h":63.65,"l":63.45,"n":194,"o":63.505,"t":"2026-10-15T17:45:00Z","v":5760,"vw":63.563187},{"c":63.845,"h":63.86,"l":63.6,"n":426,"o":63.65,"t":"2026-10-15T18:00:00Z","v":21124,"vw":63.740705},{"c":63.87,"h":63.96,"l":63.8,"n":437,"o":63.845,"t":"2026-10-15T18:15:00Z","v":17111,"vw":63.873547},{"c":63.985,"h":63.985,"l":63.7575,"n":340,"o":63.86,"t":"2026-10-15T18:30:00Z","v":11766,"vw":63.852369},{"c":63.965,"h":64.045,"l":63.935,"n":301,"o":63.98,"t":"2026-10-15T18:45:00Z","v":9846,"vw":63.999047},{"c":63.83,"h":63.96,"l":63.725,"n":249,"o":63.96,"t":"2026-10-15T19:00:00Z","v":7267,"vw":63.848069},{"c":63.535,"h":63.835,"l":63.52,"n":316,"o":63.82,"t":"2026-10-15T19:15:00Z","v":10271,"vw":63.686899},{"c":63.49,"h":63.55,"l":63.38,"n":565,"o":63.46,"t":"2026-10-15T19:30:00Z","v":20428,"vw":63.461723},{"c":63.62,"h":63.66,"l":63.34,"n":1463,"o":63.46,"t":"2026-10-15T19:45:00Z","v":69431,"vw":63.579239},{"c":63.61,"h":63.61,"l":63.61,"n":18,"o":63.61,"t":"2026-10-15T20:00:00Z","v":40877,"vw":63.61},{"c":63.56,"h":63.61,"l":63.56,"n":36,"o":63.61,"t":"2026-10-16T09:00:00Z","v":919,"vw":63.596946},{"c":63.6,"h":63.6,"l":63.6,"n":3,"o":63.6,"t":"2026-10-16T09:15:00Z","v":300,"vw":63.6},{"c":64.63,"h":64.87,"l":64.32,"n":323,"o":64.71,"t":"2026-10-16T13:30:00Z","v":18709,"vw":64.658136},{"c":64.58,"h":64.95,"l":64.39,"n":243,"o":64.82,"t":"2026-10-16T13:45:00Z","v":8972,"vw":64.625962},{"c":64.905,"h":64.92,"l":64.47,"n":413,"o":64.64,"t":"2026-10-16T14:00:00Z","v":21735,"vw":64.658525},{"c":64.77,"h":65.15,"l":64.68,"n":291,"o":64.97,"t":"2026-10-16T14:15:00Z","v":15152,"vw":64.966186},{"c":64.92,"h":65.09,"l":64.79,"n":412,"o":64.79,"t":"2026-10-16T14:30:00Z","v":13914,"vw":64.953308},{"c":65.015,"h":65.1,"l":64.98,"n":183,"o":64.98,"t":"2026-10-16T14:45:00Z","v":6659,"vw":65.022711},{"c":64.75,"h":64.98,"l":64.75,"n":276,"o":64.98,"t":"2026-10-16T15:00:00Z","v":11279,"vw":64.891404},{"c":64.59,"h":64.79,"l":64.5,"n":162,"o":64.79,"t":"2026-10-16T15:15:00Z","v":6554,"vw":64.65097},{"c":64.295,"h":64.57,"l":64.295,"n":105,"o":64.57,"t":"2026-10-16T15:30:00Z","v":2120,"vw":64.395833},{"c":64.56,"h":64.685,"l":64.28,"n":241,"o":64.28,"t":"2026-10-16T15:45:00Z","v":13791,"vw":64.571094},{"c":64.34,"h":64.45,"l":64.3,"n":132,"o":64.42,"t":"2026-10-16T16:00:00Z","v":3845,"vw":64.411923},{"c":64.39,"h":64.42,"l":64.28,"n":215,"o":64.33,"t":"2026-10-16T16:15:00Z","v":8843,"vw":64.363182},{"c":64.74,"h":64.83,"l":64.37,"n":336,"o":64.4075,"t":"2026-10-16T16:30:00Z","v":18268,"vw":64.627852},{"c":65.015,"h":65.0875,"l":64.69,"n":139,"o":64.69,"t":"2026-10-16T16:45:00Z","v":4681,"vw":64.951055},{"c":64.685,"h":65.01,"l":64.66,"n":114,"o":65.01,"t":"2026-10-16T17:00:00Z","v":4842,"vw":64.860426},{"c":64.89,"h":64.89,"l":64.69,"n":153,"o":64.69,"t":"2026-10-16T17:15:00Z","v":4331,"vw":64.803476},{"c":64.74,"h":64.94,"l":64.705,"n":209,"o":64.93,"t":"2026-10-16T17:30:00Z","v":9165,"vw":64.766645},{"c":64.8,"h":64.91,"l":64.735,"n":131,"o":64.74,"t":"2026-10-16T17:45:00Z","v":6288,"vw":64.803774},{"c":64.885,"h":64.965,"l":64.765,"n":286,"o":64.77,"t":"2026-10-16T18:00:00Z","v":15361,"vw":64.896564},{"c":64.77,"h":64.89,"l":64.75,"n":276,"o":64.89,"t":"2026-10-16T18:15:00Z","v":11840,"vw":64.829327},{"c":65.035,"h":65.035,"l":64.765,"n":250,"o":64.765,"t":"2026-10-16T18:30:00Z","v":12640,"vw":64.92818},{"c":65.04,"h":65.115,"l":64.96,"n":391,"o":65.05,"t":"2026-10-16T18:45:00Z","v":22592,"vw":65.008796},{"c":65.065,"h":65.18,"l":64.97,"n":451,"o":65.06,"t":"2026-10-16T19:00:00Z","v":20207,"vw":65.071746},{"c":65.04,"h":65.135,"l":65,"n":378,"o":65.09,"t":"2026-10-16T19:15:00Z","v":14587,"vw":65.050373},{"c":65.06,"h":65.18,"l":65.04,"n":683,"o":65.04,"t":"2026-10-16T19:30:00Z","v":30965,"vw":65.109749},{"c":65,"h":65.155,"l":64.91,"n":1964,"o":65.09,"t":"2026-10-16T19:45:00Z","v":89306,"vw":65.027973},{"c":65,"h":65,"l":64.96,"n":13,"o":64.96,"t":"2026-10-16T20:00:00Z","v":54994,"vw":64.960359},{"c":65.11,"h":65.25,"l":65.11,"n":18,"o":65.25,"t":"2026-10-19T08:15:00Z","v":314,"vw":65.18},{"c":64.62,"h":64.62,"l":64.62,"n":3,"o":64.62,"t":"2026-10-19T11:15:00Z","v":112,"vw":64.62},{"c":64.84,"h":64.84,"l":64.84,"n":4,"o":64.84,"t":"2026-10-19T13:00:00Z","v":110,"vw":64.84},{"c":65.255,"h":65.255,"l":63.98,"n":189,"o":64.07,"t":"2026-10-19T13:30:00Z","v":18483,"vw":64.455176},{"c":65.465,"h":65.67,"l":65.17,"n":259,"o":65.275,"t":"2026-10-19T13:45:00Z","v":15414,"vw":65.433677},{"c":65.12,"h":65.465,"l":65.1,"n":182,"o":65.465,"t":"2026-10-19T14:00:00Z","v":8474,"vw":65.299099},{"c":64.86,"h":65.135,"l":64.76,"n":191,"o":65,"t":"2026-10-19T14:15:00Z","v":9463,"vw":64.949968},{"c":64.69,"h":65,"l":64.69,"n":103,"o":64.87,"t":"2026-10-19T14:30:00Z","v":4231,"vw":64.894249},{"c":64.79,"h":64.79,"l":64.54,"n":202,"o":64.59,"t":"2026-10-19T14:45:00Z","v":12664,"vw":64.629044},{"c":64.83,"h":64.8825,"l":64.71,"n":197,"o":64.83,"t":"2026-10-19T15:00:00Z","v":9798,"vw":64.798492},{"c":64.99,"h":65.06,"l":64.83,"n":224,"o":64.84,"t":"2026-10-19T15:15:00Z","v":9972,"vw":64.94594},{"c":65.18,"h":65.28,"l":65.07,"n":376,"o":65.07,"t":"2026-10-19T15:30:00Z","v":23066,"vw":65.15968},{"c":64.95,"h":65.1925,"l":64.91,"n":172,"o":65.1925,"t":"2026-10-19T15:45:00Z","v":7436,"vw":65.016989},{"c":64.955,"h":65.07,"l":64.86,"n":172,"o":64.965,"t":"2026-10-19T16:00:00Z","v":6809,"vw":64.970697},{"c":64.95,"h":65,"l":64.93,"n":136,"o":64.955,"t":"2026-10-19T16:15:00Z","v":6743,"vw":64.964506},{"c":64.905,"h":64.98,"l":64.815,"n":263,"o":64.98,"t":"2026-10-19T16:30:00Z","v":12549,"vw":64.916398},{"c":64.77,"h":64.89,"l":64.68,"n":134,"o":64.89,"t":"2026-10-19T16:45:00Z","v":5127,"vw":64.775675},{"c":64.83,"h":64.86,"l":64.725,"n":100,"o":64.725,"t":"2026-10-19T17:00:00Z","v":3547,"vw":64.788271},{"c":64.655,"h":64.87,"l":64.655,"n":142,"o":64.83,"t":"2026-10-19T17:15:00Z","v":6058,"vw":64.756746},{"c":64.81,"h":64.81,"l":64.68,"n":142,"o":64.68,"t":"2026-10-19T17:30:00Z","v":5164,"vw":64.744229},{"c":64.79,"h":64.82,"l":64.685,"n":254,"o":64.79,"t":"2026-10-19T17:45:00Z","v":17652,"vw":64.773678},{"c":64.825,"h":64.9,"l":64.75,"n":204,"o":64.76,"t":"2026-10-19T18:00:00Z","v":10684,"vw":64.824037},{"c":64.94,"h":64.945,"l":64.695,"n":226,"o":64.87,"t":"2026-10-19T18:15:00Z","v":16703,"vw":64.878669},{"c":65.1,"h":65.1,"l":64.83,"n":215,"o":64.94,"t":"2026-10-19T18:30:00Z","v":8662,"vw":64.941383},{"c":65.185,"h":65.205,"l":65.105,"n":106,"o":65.105,"t":"2026-10-19T18:45:00Z","v":3770,"vw":65.146466},{"c":64.71,"h":65.21,"l":64.71,"n":304,"o":65.165,"t":"2026-10-19T19:00:00Z","v":16024,"vw":65.004707},{"c":64.45,"h":64.715,"l":64.45,"n":320,"o":64.71,"t":"2026-10-19T19:15:00Z","v":13996,"vw":64.539263},{"c":64.49,"h":64.73,"l":64.45,"n":632,"o":64.45,"t":"2026-10-19T19:30:00Z","v":27284,"vw":64.552833},{"c":64.46,"h":64.595,"l":64.435,"n":1642,"o":64.51,"t":"2026-10-19T19:45:00Z","v":79478,"vw":64.493111},{"c":64.49,"h":64.49,"l":64.49,"n":14,"o":64.49,"t":"2026-10-19T20:00:00Z","v":90236,"vw":64.49},{"c":64.29,"h":65.195,"l":64.12,"n":253,"o":64.65,"t":"2026-10-20T13:30:00Z","v":13569,"vw":64.546745},{"c":63.9,"h":64.2,"l":63.84,"n":308,"o":64.2,"t":"2026-10-20T13:45:00Z","v":11664,"vw":64.002729},{"c":63.74,"h":63.91,"l":63.265,"n":475,"o":63.91,"t":"2026-10-20T14:00:00Z","v":20255,"vw":63.57262},{"c":62.94,"h":63.74,"l":62.94,"n":438,"o":63.72,"t":"2026-10-20T14:15:00Z","v":18699,"vw":63.255147},{"c":62.59,"h":63.01,"l":62.5,"n":444,"o":62.95,"t":"2026-10-20T14:30:00Z","v":17186,"vw":62.706832},{"c":62.43,"h":62.95,"l":62.37,"n":667,"o":62.56,"t":"2026-10-20T14:45:00Z","v":21993,"vw":62.590815},{"c":62.67,"h":62.88,"l":62.39,"n":852,"o":62.42,"t":"2026-10-20T15:00:00Z","v":36156,"vw":62.610961},{"c":63.095,"h":63.22,"l":62.62,"n":391,"o":62.63,"t":"2026-10-20T15:15:00Z","v":16833,"vw":62.984297},{"c":63.33,"h":63.34,"l":63.14,"n":332,"o":63.14,"t":"2026-10-20T15:30:00Z","v":12125,"vw":63.272946},{"c":63.155,"h":63.335,"l":63.09,"n":315,"o":63.32,"t":"2026-10-20T15:45:00Z","v":11656,"vw":63.233616},{"c":63.27,"h":63.3,"l":63.07,"n":262,"o":63.16,"t":"2026-10-20T16:00:00Z","v":8922,"vw":63.178404},{"c":63.335,"h":63.335,"l":63.2,"n":127,"o":63.27,"t":"2026-10-20T16:15:00Z","v":3702,"vw":63.24636},{"c":63.28,"h":63.39,"l":63.27,"n":141,"o":63.33,"t":"2026-10-20T16:30:00Z","v":3374,"vw":63.322059},{"c":63.315,"h":63.43,"l":63.28,"n":189,"o":63.355,"t":"2026-10-20T16:45:00Z","v":7404,"vw":63.354512},{"c":63.22,"h":63.26,"l":63.03,"n":212,"o":63.26,"t":"2026-10-20T17:00:00Z","v":6302,"vw":63.158813},{"c":63.26,"h":63.345,"l":63.16,"n":209,"o":63.22,"t":"2026-10-20T17:15:00Z","v":10169,"vw":63.25706},{"c":63.38,"h":63.45,"l":63.3,"n":138,"o":63.3,"t":"2026-10-20T17:30:00Z","v":4528,"vw":63.381342},{"c":63.53,"h":63.56,"l":63.3275,"n":239,"o":63.37,"t":"2026-10-20T17:45:00Z","v":7449,"vw":63.45765},{"c":63.641,"h":63.665,"l":63.545,"n":143,"o":63.57,"t":"2026-10-20T18:00:00Z","v":3604,"vw":63.597063},{"c":63.44,"h":63.62,"l":63.44,"n":215,"o":63.54,"t":"2026-10-20T18:15:00Z","v":5802,"vw":63.528004},{"c":63.42,"h":63.46,"l":63.335,"n":282,"o":63.44,"t":"2026-10-20T18:30:00Z","v":7753,"vw":63.396479},{"c":63.305,"h":63.5,"l":63.285,"n":332,"o":63.41,"t":"2026-10-20T18:45:00Z","v":11117,"vw":63.398229},{"c":63.135,"h":63.37,"l":63.13,"n":421,"o":63.26,"t":"2026-10-20T19:00:00Z","v":15257,"vw":63.254733},{"c":63.14,"h":63.21,"l":63.05,"n":609,"o":63.14,"t":"2026-10-20T19:15:00Z","v":25621,"vw":63.146885},{"c":63.45,"h":63.48,"l":63.165,"n":688,"o":63.21,"t":"2026-10-20T19:30:00Z","v":26339,"vw":63.324685},{"c":63.335,"h":63.48,"l":63.23,"n":1726,"o":63.445,"t":"2026-10-20T19:45:00Z","v":77840,"vw":63.32649},{"c":63.31,"h":63.31,"l":63.31,"n":23,"o":63.31,"t":"2026-10-20T20:00:00Z","v":41124,"vw":63.31},{"c":63.35,"h":63.35,"l":63.35,"n":31,"o":63.35,"t":"2026-10-21T08:15:00Z","v":254,"vw":63.35},{"c":62.7738,"h":63.21,"l":62.63,"n":138,"o":63.21,"t":"2026-10-21T13:30:00Z","v":7427,"vw":62.937378},{"c":63.02,"h":63.02,"l":62.63,"n":149,"o":62.66,"t":"2026-10-21T13:45:00Z","v":5587,"vw":62.879494},{"c":62.85,"h":63.085,"l":62.85,"n":184,"o":63.07,"t":"2026-10-21T14:00:00Z","v":4591,"vw":62.980046},{"c":62.955,"h":62.96,"l":62.77,"n":180,"o":62.77,"t":"2026-10-21T14:15:00Z","v":5480,"vw":62.872335},{"c":62.695,"h":63.01,"l":62.695,"n":155,"o":63.01,"t":"2026-10-21T14:30:00Z","v":5027,"vw":62.88114},{"c":62.71,"h":62.91,"l":62.67,"n":179,"o":62.77,"t":"2026-10-21T14:45:00Z","v":7493,"vw":62.786862},{"c":62.83,"h":62.87,"l":62.63,"n":263,"o":62.67,"t":"2026-10-21T15:00:00Z","v":9349,"vw":62.717422},{"c":62.805,"h":62.92,"l":62.75,"n":227,"o":62.755,"t":"2026-10-21T15:15:00Z","v":7841,"vw":62.824044},{"c":62.77,"h":62.78,"l":62.71,"n":163,"o":62.75,"t":"2026-10-21T15:30:00Z","v":4125,"vw":62.743564},{"c":62.825,"h":62.94,"l":62.7421,"n":96,"o":62.785,"t":"2026-10-21T15:45:00Z","v":2237,"vw":62.831674},{"c":62.88,"h":62.88,"l":62.82,"n":121,"o":62.82,"t":"2026-10-21T16:00:00Z","v":6690,"vw":62.849973},{"c":62.995,"h":63.01,"l":62.92,"n":77,"o":62.92,"t":"2026-10-21T16:15:00Z","v":1561,"vw":62.969361},{"c":62.75,"h":62.99,"l":62.58,"n":332,"o":62.99,"t":"2026-10-21T16:30:00Z","v":12398,"vw":62.759129},{"c":62.84,"h":62.9,"l":62.695,"n":77,"o":62.695,"t":"2026-10-21T16:45:00Z","v":2552,"vw":62.815},{"c":62.66,"h":62.69,"l":62.54,"n":83,"o":62.68,"t":"2026-10-21T17:00:00Z","v":1924,"vw":62.611952},{"c":62.78,"h":62.785,"l":62.61,"n":100,"o":62.66,"t":"2026-10-21T17:15:00Z","v":3483,"vw":62.672348},{"c":63.04,"h":63.075,"l":62.8,"n":192,"o":62.8,"t":"2026-10-21T17:30:00Z","v":7271,"vw":62.962555},{"c":63.06,"h":63.1,"l":62.855,"n":191,"o":63.06,"t":"2026-10-21T17:45:00Z","v":6676,"vw":62.989042},{"c":63.13,"h":63.17,"l":62.95,"n":274,"o":63.05,"t":"2026-10-21T18:00:00Z","v":13059,"vw":63.068168},{"c":63.23,"h":63.26,"l":63.03,"n":273,"o":63.05,"t":"2026-10-21T18:15:00Z","v":11347,"vw":63.114631},{"c":63.3,"h":63.4,"l":63.18,"n":191,"o":63.18,"t":"2026-10-21T18:30:00Z","v":5805,"vw":63.307307},{"c":63.43,"h":63.44,"l":63.23,"n":394,"o":63.25,"t":"2026-10-21T18:45:00Z","v":21717,"vw":63.372446},{"c":63.72,"h":63.72,"l":63.39,"n":232,"o":63.45,"t":"2026-10-21T19:00:00Z","v":8218,"vw":63.517247},{"c":62.77,"h":63.67,"l":62.765,"n":598,"o":63.67,"t":"2026-10-21T19:15:00Z","v":32094,"vw":63.238766},{"c":63.08,"h":63.12,"l":62.735,"n":656,"o":62.76,"t":"2026-10-21T19:30:00Z","v":29112,"vw":62.993232},{"c":63.175,"h":63.31,"l":63.065,"n":1580,"o":63.12,"t":"2026-10-21T19:45:00Z","v":73817,"vw":63.196049},{"c":63.14,"h":63.14,"l":63.14,"n":14,"o":63.14,"t":"2026-10-21T20:00:00Z","v":33444,"vw":63.14},{"c":62.28,"h":63.7,"l":62.28,"n":181,"o":63.4,"t":"2026-10-22T13:30:00Z","v":8218,"vw":63.049008},{"c":62.15,"h":62.51,"l":62.05,"n":265,"o":62.17,"t":"2026-10-22T13:45:00Z","v":13028,"vw":62.261667},{"c":61.53,"h":62.23,"l":61.36,"n":557,"o":62.08,"t":"2026-10-22T14:00:00Z","v":31097,"vw":61.694476},{"c":60.99,"h":61.68,"l":60.98,"n":402,"o":61.5,"t":"2026-10-22T14:15:00Z","v":14106,"vw":61.392574},{"c":61.11,"h":61.21,"l":60.9,"n":490,"o":60.99,"t":"2026-10-22T14:30:00Z","v":16955,"vw":61.009656},{"c":60.445,"h":61.01,"l":60.42,"n":394,"o":61.01,"t":"2026-10-22T14:45:00Z","v":12360,"vw":60.653442},{"c":60.41,"h":60.975,"l":60.36,"n":399,"o":60.42,"t":"2026-10-22T15:00:00Z","v":14301,"vw":60.603701},{"c":60.29,"h":60.37,"l":60.15,"n":315,"o":60.34,"t":"2026-10-22T15:15:00Z","v":10868,"vw":60.268894},{"c":60.2797,"h":60.2797,"l":60.03,"n":388,"o":60.2,"t":"2026-10-22T15:30:00Z","v":12267,"vw":60.13186},{"c":60.26,"h":60.44,"l":60.19,"n":402,"o":60.3,"t":"2026-10-22T15:45:00Z","v":11181,"vw":60.294707},{"c":60.34,"h":60.4,"l":59.77,"n":834,"o":60.36,"t":"2026-10-22T16:00:00Z","v":45996,"vw":60.023355},{"c":60.85,"h":61.07,"l":60.37,"n":574,"o":60.38,"t":"2026-10-22T16:15:00Z","v":30233,"vw":60.623256},{"c":60.99,"h":61.13,"l":60.715,"n":373,"o":60.85,"t":"2026-10-22T16:30:00Z","v":18861,"vw":60.936033},{"c":61.26,"h":61.28,"l":60.97,"n":296,"o":60.97,"t":"2026-10-22T16:45:00Z","v":9824,"vw":61.18928},{"c":61.17,"h":61.27,"l":61.04,"n":292,"o":61.22,"t":"2026-10-22T17:00:00Z","v":13078,"vw":61.153923},{"c":60.44,"h":61.14,"l":60.37,"n":573,"o":61.14,"t":"2026-10-22T17:15:00Z","v":23255,"vw":60.660384},{"c":60.5,"h":60.6,"l":60.23,"n":873,"o":60.41,"t":"2026-10-22T17:30:00Z","v":50515,"vw":60.469893},{"c":60.91,"h":60.91,"l":60.59,"n":276,"o":60.59,"t":"2026-10-22T17:45:00Z","v":8021,"vw":60.802742},{"c":60.63,"h":60.86,"l":60.53,"n":1320,"o":60.86,"t":"2026-10-22T18:00:00Z","v":179531,"vw":60.64359},{"c":60.83,"h":60.875,"l":60.58,"n":398,"o":60.63,"t":"2026-10-22T18:15:00Z","v":18719,"vw":60.699132},{"c":60.605,"h":60.83,"l":60.49,"n":428,"o":60.825,"t":"2026-10-22T18:30:00Z","v":18201,"vw":60.66137},{"c":60.52,"h":60.67,"l":60.43,"n":550,"o":60.65,"t":"2026-10-22T18:45:00Z","v":24093,"vw":60.55288},{"c":60.6,"h":60.695,"l":60.305,"n":463,"o":60.52,"t":"2026-10-22T19:00:00Z","v":22627,"vw":60.497803},{"c":60.81,"h":60.81,"l":60.37,"n":530,"o":60.56,"t":"2026-10-22T19:15:00Z","v":19354,"vw":60.60867},{"c":60.77,"h":61.05,"l":60.67,"n":744,"o":60.84,"t":"2026-10-22T19:30:00Z","v":28313,"vw":60.811141},{"c":60.78,"h":61.08,"l":60.66,"n":2071,"o":60.775,"t":"2026-10-22T19:45:00Z","v":107426,"vw":60.848209},{"c":60.74,"h":60.74,"l":60.74,"n":23,"o":60.74,"t":"2026-10-22T20:00:00Z","v":43777,"vw":60.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5909386913898885,"strike":83.93742057400743,"iv":0.8090893748621008,"gamma":0.012876326982441342,"theta":-0.042311534397444464,"vega":0.029846458385208687,"rho":0.004201973810992886,"breakevenPct":39.16423981790799},{"delta":0.15,"premium":0.9834318942033914,"strike":79.55818384542377,"iv":0.8209605612948172,"gamma":0.016921394792363324,"theta":-0.05765267331654405,"vega":0.03978067907125003,"rho":0.0062515740956328525,"breakevenPct":32.600618603271585},{"delta":0.2,"premium":0.8740336830480397,"strike":68.868028713418,"iv":0.4663317504141358,"gamma":0.03379215902816123,"theta":-0.03855996686913307,"vega":0.046299558255107676,"rho":0.008568607189553925,"breakevenPct":14.820649319173588},{"delta":0.25,"premium":1.177733296521259,"strike":67.48757592490337,"iv":0.4706387631143015,"gamma":0.037685035891772495,"theta":-0.04399895085588073,"vega":0.05215267807840972,"rho":0.010698580151811583,"breakevenPct":13.047924302641789},{"delta":0.3,"premium":1.481432909994478,"strike":66.10712313638874,"iv":0.4749457758144671,"gamma":0.041577912755383764,"theta":-0.04943793484262838,"vega":0.05800579790171176,"rho":0.01282855311406924,"breakevenPct":11.275199286109991},{"delta":0.35,"premium":1.8159926470588232,"strike":64.78589965397924,"iv":0.47920073529411766,"gamma":0.04475994809688581,"theta":-0.054104022491349484,"vega":0.06289269031141868,"rho":0.0149414981873794,"breakevenPct":9.650794041880236},{"delta":0.4,"premium":2.275551470588235,"strike":63.7045847750865,"iv":0.4832448529411765,"gamma":0.045062716262975776,"theta":-0.05563948961937716,"vega":0.06386587370242215,"rho":0.016985471710508272,"breakevenPct":8.627158784449678},{"delta":0.45,"premium":2.7351102941176473,"strike":62.62326989619377,"iv":0.4872889705882353,"gamma":0.045365484429065746,"theta":-0.057174956747404845,"vega":0.0648390570934256,"rho":0.019029445233637147,"breakevenPct":7.603523527019122},{"delta":0.5,"premium":3.1946691176470585,"strike":61.541955017301035,"iv":0.4913330882352941,"gamma":0.04566825259515571,"theta":-0.05871042387543253,"vega":0.06581224048442906,"rho":0.021073418756766018,"breakevenPct":6.579888269588565},{"delta":0.55,"premium":3.6542279411764707,"strike":60.4606401384083,"iv":0.4953772058823529,"gamma":0.04597102076124568,"theta":-0.060245891003460214,"vega":0.06678542387543253,"rho":0.023117392279894892,"breakevenPct":5.556253012158008},{"delta":0.6,"premium":4.352869476891822,"strike":59.271203656678516,"iv":0.5055103098019299,"gamma":0.04405937023869985,"theta":-0.059923412899949215,"vega":0.06501361097003555,"rho":0.024991330947250666,"breakevenPct":4.748227088525419},{"delta":0.65,"premium":5.228948704926359,"strike":58.00152361604876,"iv":0.5201624174707974,"gamma":0.04050426612493652,"theta":-0.05822204164550533,"vega":0.06120457084814626,"rho":0.026739076498649404,"breakevenPct":4.100217848164491},{"delta":0.7,"premium":6.105027932960892,"strike":56.731843575419,"iv":0.5348145251396648,"gamma":0.03694916201117319,"theta":-0.056520670391061456,"vega":0.057395530726256985,"rho":0.028486822050048138,"breakevenPct":3.452208607803565},{"delta":0.75,"premium":6.981107160995429,"strike":55.462163534789234,"iv":0.5494666328085323,"gamma":0.033394057897409846,"theta":-0.05481929913661757,"vega":0.0535864906043677,"rho":0.03023456760144688,"breakevenPct":2.804199367442637},{"delta":0.8,"premium":8.720783132530123,"strike":53.403614457831324,"iv":0.5973596385542169,"gamma":0.02766204819277108,"theta":-0.05218855421686747,"vega":0.04721927710843373,"rho":0.03131718239139024,"breakevenPct":2.2792189502164004},{"delta":0.85,"premium":10.954718875502007,"strike":50.893574297188756,"iv":0.6642773092369478,"gamma":0.020684136546184742,"theta":-0.049025903614457834,"vega":0.03938795180722892,"rho":0.03201912485873964,"breakevenPct":1.824651255664736},{"delta":0.9,"premium":13.97998477929985,"strike":47.54946727549467,"iv":0.7288768645357687,"gamma":0.014083105022831048,"theta":-0.040940487062404864,"vega":0.02949345509893455,"rho":0.03208557579772788,"breakevenPct":1.2997235014726984}],"put":[{"delta":0.1,"premium":0.8980219554929386,"strike":44.208782197175424,"iv":1.0004279085773256,"gamma":0.010513326638865686,"theta":-0.05041862375010101,"vega":0.029882030451137263,"rho":-0.0056212015659506545,"breakevenPct":28.694830026864523},{"delta":0.15,"premium":0.8680265654648956,"strike":51.46110056925996,"iv":0.6118590132827324,"gamma":0.022324857685009487,"theta":-0.03948387096774193,"vega":0.03912618595825427,"rho":-0.008050618436516934,"breakevenPct":16.70550871946812},{"delta":0.2,"premium":1.1407969639468691,"strike":53.833017077798864,"iv":0.5588703984819734,"gamma":0.029345730550284634,"theta":-0.043516129032258065,"vega":0.047285578747628086,"rho":-0.010732496775205682,"breakevenPct":13.249555294942391},{"delta":0.25,"premium":1.4445007414730597,"strike":55.627780523974295,"iv":0.5227429560059318,"gamma":0.03503489866534849,"theta":-0.04597711319822046,"vega":0.05329634206623826,"rho":-0.013429974899815077,"breakevenPct":10.79473200115042},{"delta":0.3,"premium":1.7781636183885317,"strike":56.86356895699456,"iv":0.5029456253089472,"gamma":0.03943430548690064,"theta":-0.04691631240731586,"vega":0.057226149283242704,"rho":-0.016142561478505103,"breakevenPct":9.309507180431298},{"delta":0.35,"premium":2.111826495304004,"strike":58.09935739001483,"iv":0.48314829461196246,"gamma":0.04383371230845279,"theta":-0.047855511616411266,"vega":0.061155956500247154,"rho":-0.018855148057195126,"breakevenPct":7.824282359712177},{"delta":0.4,"premium":2.445489372219476,"strike":59.3351458230351,"iv":0.46335096391497776,"gamma":0.04823311913000494,"theta":-0.04879471082550667,"vega":0.06508576371725161,"rho":-0.021567734635885155,"breakevenPct":6.339057538993054},{"delta":0.45,"premium":2.9044733631557547,"strike":60.46970313135421,"iv":0.4523524196827979,"gamma":0.05025241968279789,"theta":-0.04868938592923953,"vega":0.06669272061813745,"rho":-0.024358282063867996,"breakevenPct":5.226819611131951},{"delta":0.5,"premium":3.5093940626270843,"strike":61.48637657584384,"iv":0.4516000813338756,"gamma":0.04950008133387556,"theta":-0.047367710451403006,"vega":0.06559471329808865,"rho":-0.02723961506959875,"breakevenPct":4.548925727334948},{"delta":0.55,"premium":4.114314762098415,"strike":62.50305002033347,"iv":0.4508477429849532,"gamma":0.04874774298495323,"theta":-0.046046034973566484,"vega":0.06449670597803984,"rho":-0.030120948075329508,"breakevenPct":3.871031843537944},{"delta":0.6,"premium":4.719235461569744,"strike":63.5197234648231,"iv":0.4500954046360309,"gamma":0.04799540463603091,"theta":-0.04472435949572997,"vega":0.06339869865799105,"rho":-0.033002281081060264,"breakevenPct":3.193137959740941},{"delta":0.65,"premium":5.324156161041074,"strike":64.53639690931273,"iv":0.4493430662871086,"gamma":0.04724306628710858,"theta":-0.04340268401789345,"vega":0.06230069133794225,"rho":-0.03588361408679101,"breakevenPct":2.5152440759439374},{"delta":0.7,"premium":6.4016643550624135,"strike":65.94313453536755,"iv":0.45954424410540917,"gamma":0.04384424410540915,"theta":-0.04097031900138696,"vega":0.058706518723994454,"rho":-0.03911223798385487,"breakevenPct":1.9732134008805917},{"delta":0.75,"premium":7.875312066574205,"strike":67.67683772538142,"iv":0.47892704576976425,"gamma":0.03822704576976421,"theta":-0.03760693481276005,"vega":0.053019972260748956,"rho":-0.04263197336335969,"breakevenPct":1.5450680625498698},{"delta":0.8,"premium":9.348959778085995,"strike":69.41054091539529,"iv":0.4983098474341193,"gamma":0.03260984743411927,"theta":-0.03424355062413314,"vega":0.04733342579750346,"rho":-0.04615170874286452,"breakevenPct":1.1169227242191477},{"delta":0.85,"premium":11.996153846153849,"strike":72.3076923076923,"iv":0.5105538461538461,"gamma":0.025807692307692306,"theta":-0.026661538461538455,"vega":0.03833846153846154,"rho":-0.05058181060795726,"breakevenPct":0.788987107722706},{"delta":0.9,"premium":15.247902097902102,"strike":75.80419580419581,"iv":0.5191202797202797,"gamma":0.018395104895104885,"theta":-0.016906293706293693,"vega":0.027639160839160827,"rho":-0.05548088914744377,"breakevenPct":0.5126746812621045}]},"raw":{"call":[{"delta":0.1,"premium":0.5909386913898885,"strike":83.93742057400743,"iv":0.8090893748621008,"gamma":0.012876326982441342,"theta":-0.042311534397444464,"vega":0.029846458385208687,"rho":0.004201973810992886,"breakevenPct":39.16423981790799},{"delta":0.15,"premium":0.9834318942033914,"strike":79.55818384542377,"iv":0.8209605612948172,"gamma":0.016921394792363324,"theta":-0.05765267331654405,"vega":0.03978067907125003,"rho":0.0062515740956328525,"breakevenPct":32.600618603271585},{"delta":0.2,"premium":0.8740336830480397,"strike":68.868028713418,"iv":0.4663317504141358,"gamma":0.03379215902816123,"theta":-0.03855996686913307,"vega":0.046299558255107676,"rho":0.008568607189553925,"breakevenPct":14.820649319173588},{"delta":0.25,"premium":1.177733296521259,"strike":67.48757592490337,"iv":0.4706387631143015,"gamma":0.037685035891772495,"theta":-0.04399895085588073,"vega":0.05215267807840972,"rho":0.010698580151811583,"breakevenPct":13.047924302641789},{"delta":0.3,"premium":1.481432909994478,"strike":66.10712313638874,"iv":0.4749457758144671,"gamma":0.041577912755383764,"theta":-0.04943793484262838,"vega":0.05800579790171176,"rho":0.01282855311406924,"breakevenPct":11.275199286109991},{"delta":0.35,"premium":1.8159926470588232,"strike":64.78589965397924,"iv":0.47920073529411766,"gamma":0.04475994809688581,"theta":-0.054104022491349484,"vega":0.06289269031141868,"rho":0.0149414981873794,"breakevenPct":9.650794041880236},{"delta":0.4,"premium":2.275551470588235,"strike":63.7045847750865,"iv":0.4832448529411765,"gamma":0.045062716262975776,"theta":-0.05563948961937716,"vega":0.06386587370242215,"rho":0.016985471710508272,"breakevenPct":8.627158784449678},{"delta":0.45,"premium":2.7351102941176473,"strike":62.62326989619377,"iv":0.4872889705882353,"gamma":0.045365484429065746,"theta":-0.057174956747404845,"vega":0.0648390570934256,"rho":0.019029445233637147,"breakevenPct":7.603523527019122},{"delta":0.5,"premium":3.1946691176470585,"strike":61.541955017301035,"iv":0.4913330882352941,"gamma":0.04566825259515571,"theta":-0.05871042387543253,"vega":0.06581224048442906,"rho":0.021073418756766018,"breakevenPct":6.579888269588565},{"delta":0.55,"premium":3.6542279411764707,"strike":60.4606401384083,"iv":0.4953772058823529,"gamma":0.04597102076124568,"theta":-0.060245891003460214,"vega":0.06678542387543253,"rho":0.023117392279894892,"breakevenPct":5.556253012158008},{"delta":0.6,"premium":4.352869476891822,"strike":59.271203656678516,"iv":0.5055103098019299,"gamma":0.04405937023869985,"theta":-0.059923412899949215,"vega":0.06501361097003555,"rho":0.024991330947250666,"breakevenPct":4.748227088525419},{"delta":0.65,"premium":5.228948704926359,"strike":58.00152361604876,"iv":0.5201624174707974,"gamma":0.04050426612493652,"theta":-0.05822204164550533,"vega":0.06120457084814626,"rho":0.026739076498649404,"breakevenPct":4.100217848164491},{"delta":0.7,"premium":6.105027932960892,"strike":56.731843575419,"iv":0.5348145251396648,"gamma":0.03694916201117319,"theta":-0.056520670391061456,"vega":0.057395530726256985,"rho":0.028486822050048138,"breakevenPct":3.452208607803565},{"delta":0.75,"premium":6.981107160995429,"strike":55.462163534789234,"iv":0.5494666328085323,"gamma":0.033394057897409846,"theta":-0.05481929913661757,"vega":0.0535864906043677,"rho":0.03023456760144688,"breakevenPct":2.804199367442637},{"delta":0.8,"premium":8.720783132530123,"strike":53.403614457831324,"iv":0.5973596385542169,"gamma":0.02766204819277108,"theta":-0.05218855421686747,"vega":0.04721927710843373,"rho":0.03131718239139024,"breakevenPct":2.2792189502164004},{"delta":0.85,"premium":10.954718875502007,"strike":50.893574297188756,"iv":0.6642773092369478,"gamma":0.020684136546184742,"theta":-0.049025903614457834,"vega":0.03938795180722892,"rho":0.03201912485873964,"breakevenPct":1.824651255664736},{"delta":0.9,"premium":13.97998477929985,"strike":47.54946727549467,"iv":0.7288768645357687,"gamma":0.014083105022831048,"theta":-0.040940487062404864,"vega":0.02949345509893455,"rho":0.03208557579772788,"breakevenPct":1.2997235014726984}],"put":[{"delta":0.1,"premium":0.8980219554929386,"strike":44.208782197175424,"iv":1.0004279085773256,"gamma":0.010513326638865686,"theta":-0.05041862375010101,"vega":0.029882030451137263,"rho":-0.0056212015659506545,"breakevenPct":28.694830026864523},{"delta":0.15,"premium":0.8680265654648956,"strike":51.46110056925996,"iv":0.6118590132827324,"gamma":0.022324857685009487,"theta":-0.03948387096774193,"vega":0.03912618595825427,"rho":-0.008050618436516934,"breakevenPct":16.70550871946812},{"delta":0.2,"premium":1.1407969639468691,"strike":53.833017077798864,"iv":0.5588703984819734,"gamma":0.029345730550284634,"theta":-0.043516129032258065,"vega":0.047285578747628086,"rho":-0.010732496775205682,"breakevenPct":13.249555294942391},{"delta":0.25,"premium":1.4445007414730597,"strike":55.627780523974295,"iv":0.5227429560059318,"gamma":0.03503489866534849,"theta":-0.04597711319822046,"vega":0.05329634206623826,"rho":-0.013429974899815077,"breakevenPct":10.79473200115042},{"delta":0.3,"premium":1.7781636183885317,"strike":56.86356895699456,"iv":0.5029456253089472,"gamma":0.03943430548690064,"theta":-0.04691631240731586,"vega":0.057226149283242704,"rho":-0.016142561478505103,"breakevenPct":9.309507180431298},{"delta":0.35,"premium":2.111826495304004,"strike":58.09935739001483,"iv":0.48314829461196246,"gamma":0.04383371230845279,"theta":-0.047855511616411266,"vega":0.061155956500247154,"rho":-0.018855148057195126,"breakevenPct":7.824282359712177},{"delta":0.4,"premium":2.445489372219476,"strike":59.3351458230351,"iv":0.46335096391497776,"gamma":0.04823311913000494,"theta":-0.04879471082550667,"vega":0.06508576371725161,"rho":-0.021567734635885155,"breakevenPct":6.339057538993054},{"delta":0.45,"premium":2.9044733631557547,"strike":60.46970313135421,"iv":0.4523524196827979,"gamma":0.05025241968279789,"theta":-0.04868938592923953,"vega":0.06669272061813745,"rho":-0.024358282063867996,"breakevenPct":5.226819611131951},{"delta":0.5,"premium":3.5093940626270843,"strike":61.48637657584384,"iv":0.4516000813338756,"gamma":0.04950008133387556,"theta":-0.047367710451403006,"vega":0.06559471329808865,"rho":-0.02723961506959875,"breakevenPct":4.548925727334948},{"delta":0.55,"premium":4.114314762098415,"strike":62.50305002033347,"iv":0.4508477429849532,"gamma":0.04874774298495323,"theta":-0.046046034973566484,"vega":0.06449670597803984,"rho":-0.030120948075329508,"breakevenPct":3.871031843537944},{"delta":0.6,"premium":4.719235461569744,"strike":63.5197234648231,"iv":0.4500954046360309,"gamma":0.04799540463603091,"theta":-0.04472435949572997,"vega":0.06339869865799105,"rho":-0.033002281081060264,"breakevenPct":3.193137959740941},{"delta":0.65,"premium":5.324156161041074,"strike":64.53639690931273,"iv":0.4493430662871086,"gamma":0.04724306628710858,"theta":-0.04340268401789345,"vega":0.06230069133794225,"rho":-0.03588361408679101,"breakevenPct":2.5152440759439374},{"delta":0.7,"premium":6.4016643550624135,"strike":65.94313453536755,"iv":0.45954424410540917,"gamma":0.04384424410540915,"theta":-0.04097031900138696,"vega":0.058706518723994454,"rho":-0.03911223798385487,"breakevenPct":1.9732134008805917},{"delta":0.75,"premium":7.875312066574205,"strike":67.67683772538142,"iv":0.47892704576976425,"gamma":0.03822704576976421,"theta":-0.03760693481276005,"vega":0.053019972260748956,"rho":-0.04263197336335969,"breakevenPct":1.5450680625498698},{"delta":0.8,"premium":9.348959778085995,"strike":69.41054091539529,"iv":0.4983098474341193,"gamma":0.03260984743411927,"theta":-0.03424355062413314,"vega":0.04733342579750346,"rho":-0.04615170874286452,"breakevenPct":1.1169227242191477},{"delta":0.85,"premium":11.996153846153849,"strike":72.3076923076923,"iv":0.5105538461538461,"gamma":0.025807692307692306,"theta":-0.026661538461538455,"vega":0.03833846153846154,"rho":-0.05058181060795726,"breakevenPct":0.788987107722706},{"delta":0.9,"premium":15.247902097902102,"strike":75.80419580419581,"iv":0.5191202797202797,"gamma":0.018395104895104885,"theta":-0.016906293706293693,"vega":0.027639160839160827,"rho":-0.05548088914744377,"breakevenPct":0.5126746812621045}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}