{"symbol":"MLI","url":"https://intraalpha.com/companies/MLI","capturedAt":"2026-10-23T03:48:13.132Z","state":"ready","quote":{"symbol":"MLI","last_price":54.53,"prev_close":57.54,"regular_close":54.53,"change":-3.01,"change_pct":-5.2311,"regular_change":-3.01,"regular_change_pct":-5.2311,"extended_change":0,"extended_change_pct":0,"bid":53.4,"ask":54.51,"bid_size":100,"ask_size":200,"volume":2914535,"vwap":54.406157,"open":56.06,"high":56.5,"low":53.65,"close":54.53,"trade_count":38122,"last_trade_at":"2026-10-22T23:00:00.00196026Z","last_quote_at":"2026-10-23T00:00:00.009052588Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:48:09.865295263-04:00","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":"MLI","fetched_at":"2026-10-23T03:48:12.674430+00:00","name":"Mueller Industries Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Mueller Industries, Inc. manufactures and sells copper, brass, aluminum, and plastic products in the United States, United Kingdom, Canada, South Korea, the Middle East, China, and Mexico. The company is headquartered in Collierville, Tennessee.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":12726778000,"ebitda":1108332000,"pe_ratio":14.75,"peg_ratio":3.408,"book_value":16.18,"dividend_per_share":0.65,"dividend_yield":0.0114,"eps":3.9,"revenue_ttm":5001911000,"gross_profit_ttm":1363061000,"profit_margin":0.173,"operating_margin_ttm":0.195,"return_on_assets_ttm":0.162,"return_on_equity_ttm":0.263,"quarterly_earnings_growth":0.064,"quarterly_revenue_growth":0.316,"analyst_target_price":80,"analyst_number":0,"beta":1.09,"fifty_two_week_high":70.92,"fifty_two_week_low":50.65,"fifty_day_ma":61.82,"two_hundred_day_ma":62.51,"shares_outstanding":221181000,"forward_pe":18.18,"price_to_sales":2.544,"price_to_book":3.761,"ev_to_revenue":2.571,"ev_to_ebitda":10.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:48:12.674430+00:00"},"optionObservedAt":"2026-10-22T19:57:51.872Z","bars":[{"c":61.1,"h":61.1,"l":60.77,"n":20,"o":60.77,"t":"2026-10-16T13:30:00Z","v":7319,"vw":60.776117},{"c":60.96,"h":61.02,"l":60.84,"n":55,"o":60.875,"t":"2026-10-16T13:35:00Z","v":1581,"vw":60.922212},{"c":61.435,"h":61.45,"l":61.0425,"n":147,"o":61.07,"t":"2026-10-16T13:40:00Z","v":6965,"vw":61.164782},{"c":61.33,"h":61.48,"l":61.33,"n":178,"o":61.44,"t":"2026-10-16T13:45:00Z","v":9606,"vw":61.400141},{"c":61.48,"h":61.48,"l":61.29,"n":157,"o":61.29,"t":"2026-10-16T13:50:00Z","v":6395,"vw":61.394857},{"c":61.425,"h":61.435,"l":61.315,"n":144,"o":61.42,"t":"2026-10-16T13:55:00Z","v":5639,"vw":61.414148},{"c":61.03,"h":61.37,"l":61.01,"n":306,"o":61.37,"t":"2026-10-16T14:00:00Z","v":15085,"vw":61.244695},{"c":60.85,"h":61.04,"l":60.83,"n":178,"o":61.04,"t":"2026-10-16T14:05:00Z","v":11440,"vw":60.902471},{"c":60.68,"h":60.925,"l":60.68,"n":270,"o":60.86,"t":"2026-10-16T14:10:00Z","v":10776,"vw":60.825388},{"c":60.62,"h":60.8,"l":60.62,"n":180,"o":60.72,"t":"2026-10-16T14:15:00Z","v":9203,"vw":60.687354},{"c":60.76,"h":60.86,"l":60.645,"n":204,"o":60.645,"t":"2026-10-16T14:20:00Z","v":10437,"vw":60.772519},{"c":60.815,"h":60.815,"l":60.69,"n":128,"o":60.78,"t":"2026-10-16T14:25:00Z","v":6689,"vw":60.764705},{"c":60.745,"h":60.9,"l":60.745,"n":232,"o":60.82,"t":"2026-10-16T14:30:00Z","v":10762,"vw":60.830163},{"c":60.69,"h":60.83,"l":60.69,"n":170,"o":60.79,"t":"2026-10-16T14:35:00Z","v":7341,"vw":60.79459},{"c":60.5,"h":60.71,"l":60.5,"n":183,"o":60.69,"t":"2026-10-16T14:40:00Z","v":7011,"vw":60.624085},{"c":60.53,"h":60.55,"l":60.505,"n":176,"o":60.515,"t":"2026-10-16T14:45:00Z","v":9856,"vw":60.525056},{"c":60.53,"h":60.615,"l":60.47,"n":322,"o":60.55,"t":"2026-10-16T14:50:00Z","v":15524,"vw":60.538771},{"c":60.52,"h":60.58,"l":60.5,"n":301,"o":60.55,"t":"2026-10-16T14:55:00Z","v":11766,"vw":60.542943},{"c":60.495,"h":60.525,"l":60.49,"n":116,"o":60.525,"t":"2026-10-16T15:00:00Z","v":3675,"vw":60.50135},{"c":60.39,"h":60.51,"l":60.37,"n":195,"o":60.49,"t":"2026-10-16T15:05:00Z","v":7329,"vw":60.418134},{"c":60.235,"h":60.36,"l":60.2,"n":263,"o":60.36,"t":"2026-10-16T15:10:00Z","v":9832,"vw":60.273892},{"c":60.27,"h":60.275,"l":60.155,"n":280,"o":60.235,"t":"2026-10-16T15:15:00Z","v":13358,"vw":60.233719},{"c":60.17,"h":60.27,"l":60.15,"n":183,"o":60.27,"t":"2026-10-16T15:20:00Z","v":6081,"vw":60.183626},{"c":60.225,"h":60.295,"l":60.1601,"n":250,"o":60.1601,"t":"2026-10-16T15:25:00Z","v":12405,"vw":60.211174},{"c":60.255,"h":60.3,"l":60.19,"n":243,"o":60.225,"t":"2026-10-16T15:30:00Z","v":9855,"vw":60.249236},{"c":60.22,"h":60.27,"l":60.17,"n":300,"o":60.26,"t":"2026-10-16T15:35:00Z","v":54059,"vw":60.206159},{"c":60.11,"h":60.23,"l":60.07,"n":247,"o":60.22,"t":"2026-10-16T15:40:00Z","v":9514,"vw":60.152747},{"c":60.15,"h":60.2,"l":60.12,"n":360,"o":60.14,"t":"2026-10-16T15:45:00Z","v":21162,"vw":60.149089},{"c":60.165,"h":60.2,"l":60.085,"n":281,"o":60.15,"t":"2026-10-16T15:50:00Z","v":17077,"vw":60.1484},{"c":60.12,"h":60.15,"l":60.08,"n":251,"o":60.13,"t":"2026-10-16T15:55:00Z","v":8303,"vw":60.11296},{"c":60.21,"h":60.21,"l":60.095,"n":285,"o":60.11,"t":"2026-10-16T16:00:00Z","v":10470,"vw":60.133937},{"c":60.28,"h":60.29,"l":60.2,"n":195,"o":60.23,"t":"2026-10-16T16:05:00Z","v":11233,"vw":60.260769},{"c":60.295,"h":60.31,"l":60.25,"n":250,"o":60.27,"t":"2026-10-16T16:10:00Z","v":9381,"vw":60.282503},{"c":60.235,"h":60.33,"l":60.21,"n":262,"o":60.3,"t":"2026-10-16T16:15:00Z","v":11362,"vw":60.243788},{"c":60.23,"h":60.33,"l":60.23,"n":177,"o":60.25,"t":"2026-10-16T16:20:00Z","v":5934,"vw":60.28439},{"c":60.25,"h":60.27,"l":60.21,"n":187,"o":60.23,"t":"2026-10-16T16:25:00Z","v":8488,"vw":60.245155},{"c":60.16,"h":60.26,"l":60.15,"n":348,"o":60.25,"t":"2026-10-16T16:30:00Z","v":25203,"vw":60.217009},{"c":60.185,"h":60.2,"l":60.14,"n":165,"o":60.145,"t":"2026-10-16T16:35:00Z","v":9742,"vw":60.179175},{"c":60.175,"h":60.19,"l":60.13,"n":271,"o":60.185,"t":"2026-10-16T16:40:00Z","v":11203,"vw":60.161852},{"c":60.095,"h":60.1875,"l":60.08,"n":188,"o":60.175,"t":"2026-10-16T16:45:00Z","v":8265,"vw":60.122318},{"c":60.15,"h":60.16,"l":60.09,"n":229,"o":60.09,"t":"2026-10-16T16:50:00Z","v":8126,"vw":60.127078},{"c":60.1588,"h":60.195,"l":60.135,"n":315,"o":60.15,"t":"2026-10-16T16:55:00Z","v":10161,"vw":60.163406},{"c":60.08,"h":60.19,"l":60.08,"n":149,"o":60.18,"t":"2026-10-16T17:00:00Z","v":4763,"vw":60.123228},{"c":60.12,"h":60.12,"l":60.03,"n":225,"o":60.06,"t":"2026-10-16T17:05:00Z","v":7534,"vw":60.073992},{"c":60.05,"h":60.11,"l":60.015,"n":243,"o":60.11,"t":"2026-10-16T17:10:00Z","v":6434,"vw":60.053847},{"c":60.08,"h":60.08,"l":60.02,"n":120,"o":60.035,"t":"2026-10-16T17:15:00Z","v":3189,"vw":60.058056},{"c":60.11,"h":60.11,"l":60.02,"n":306,"o":60.05,"t":"2026-10-16T17:20:00Z","v":11274,"vw":60.076092},{"c":60.2,"h":60.2,"l":60.11,"n":166,"o":60.13,"t":"2026-10-16T17:25:00Z","v":7903,"vw":60.176084},{"c":60.3,"h":60.3025,"l":60.12,"n":228,"o":60.205,"t":"2026-10-16T17:30:00Z","v":9307,"vw":60.205173},{"c":60.355,"h":60.38,"l":60.28,"n":201,"o":60.28,"t":"2026-10-16T17:35:00Z","v":7810,"vw":60.321226},{"c":60.43,"h":60.47,"l":60.33,"n":260,"o":60.37,"t":"2026-10-16T17:40:00Z","v":7489,"vw":60.424157},{"c":60.2675,"h":60.46,"l":60.26,"n":351,"o":60.46,"t":"2026-10-16T17:45:00Z","v":12973,"vw":60.358434},{"c":60.37,"h":60.405,"l":60.24,"n":345,"o":60.265,"t":"2026-10-16T17:50:00Z","v":11606,"vw":60.321434},{"c":60.225,"h":60.335,"l":60.225,"n":196,"o":60.33,"t":"2026-10-16T17:55:00Z","v":5783,"vw":60.294062},{"c":60.07,"h":60.24,"l":60.07,"n":374,"o":60.21,"t":"2026-10-16T18:00:00Z","v":16916,"vw":60.155087},{"c":60.19,"h":60.22,"l":60.07,"n":362,"o":60.07,"t":"2026-10-16T18:05:00Z","v":15124,"vw":60.13387},{"c":60.22,"h":60.24,"l":60.14,"n":284,"o":60.2,"t":"2026-10-16T18:10:00Z","v":9023,"vw":60.182956},{"c":60.18,"h":60.265,"l":60.15,"n":273,"o":60.26,"t":"2026-10-16T18:15:00Z","v":8543,"vw":60.204176},{"c":60.21,"h":60.21,"l":60.14,"n":190,"o":60.16,"t":"2026-10-16T18:20:00Z","v":5226,"vw":60.167114},{"c":60.175,"h":60.21,"l":60.15,"n":151,"o":60.21,"t":"2026-10-16T18:25:00Z","v":4374,"vw":60.172772},{"c":60.245,"h":60.29,"l":60.175,"n":270,"o":60.175,"t":"2026-10-16T18:30:00Z","v":9493,"vw":60.204792},{"c":60.235,"h":60.24,"l":60.17,"n":288,"o":60.23,"t":"2026-10-16T18:35:00Z","v":9530,"vw":60.211155},{"c":60.21,"h":60.235,"l":60.165,"n":187,"o":60.235,"t":"2026-10-16T18:40:00Z","v":5244,"vw":60.200248},{"c":60.1,"h":60.23,"l":60.09,"n":409,"o":60.22,"t":"2026-10-16T18:45:00Z","v":17632,"vw":60.163163},{"c":60.03,"h":60.12,"l":60.03,"n":286,"o":60.12,"t":"2026-10-16T18:50:00Z","v":8105,"vw":60.070351},{"c":60.14,"h":60.17,"l":60,"n":591,"o":60.025,"t":"2026-10-16T18:55:00Z","v":32938,"vw":60.058697},{"c":60.11,"h":60.17,"l":60.105,"n":382,"o":60.16,"t":"2026-10-16T19:00:00Z","v":12065,"vw":60.144168},{"c":60.03,"h":60.13,"l":60.03,"n":330,"o":60.09,"t":"2026-10-16T19:05:00Z","v":9495,"vw":60.070638},{"c":60.19,"h":60.19,"l":60.025,"n":561,"o":60.05,"t":"2026-10-16T19:10:00Z","v":25353,"vw":60.095498},{"c":60.14,"h":60.23,"l":60.09,"n":371,"o":60.2,"t":"2026-10-16T19:15:00Z","v":10579,"vw":60.17045},{"c":60.14,"h":60.2,"l":60.12,"n":417,"o":60.15,"t":"2026-10-16T19:20:00Z","v":13891,"vw":60.151402},{"c":60.14,"h":60.15,"l":60.07,"n":534,"o":60.135,"t":"2026-10-16T19:25:00Z","v":19711,"vw":60.121724},{"c":60.115,"h":60.17,"l":60.1,"n":493,"o":60.13,"t":"2026-10-16T19:30:00Z","v":20029,"vw":60.131979},{"c":60.11,"h":60.16,"l":60.1,"n":578,"o":60.13,"t":"2026-10-16T19:35:00Z","v":21603,"vw":60.125291},{"c":60.06,"h":60.13,"l":60.045,"n":808,"o":60.115,"t":"2026-10-16T19:40:00Z","v":34345,"vw":60.077818},{"c":60.04,"h":60.11,"l":60.04,"n":873,"o":60.07,"t":"2026-10-16T19:45:00Z","v":33974,"vw":60.075974},{"c":60.035,"h":60.15,"l":60.02,"n":855,"o":60.06,"t":"2026-10-16T19:50:00Z","v":37382,"vw":60.090295},{"c":60.06,"h":60.16,"l":59.96,"n":2640,"o":60.03,"t":"2026-10-16T19:55:00Z","v":183766,"vw":60.057891},{"c":60.07,"h":60.07,"l":60.07,"n":67,"o":60.07,"t":"2026-10-16T20:00:00Z","v":1154828,"vw":60.07},{"c":60.07,"h":60.11,"l":60.07,"n":4,"o":60.11,"t":"2026-10-16T20:40:00Z","v":850,"vw":60.07875},{"c":60.655,"h":60.75,"l":60.34,"n":52,"o":60.52,"t":"2026-10-19T13:30:00Z","v":14958,"vw":60.52984},{"c":60.58,"h":60.58,"l":60.45,"n":83,"o":60.47,"t":"2026-10-19T13:35:00Z","v":3729,"vw":60.511748},{"c":60.75,"h":60.81,"l":60.49,"n":146,"o":60.5255,"t":"2026-10-19T13:40:00Z","v":7865,"vw":60.592254},{"c":60.59,"h":60.73,"l":60.56,"n":71,"o":60.565,"t":"2026-10-19T13:45:00Z","v":2885,"vw":60.637943},{"c":60.72,"h":60.72,"l":60.6,"n":48,"o":60.6,"t":"2026-10-19T13:50:00Z","v":2045,"vw":60.702143},{"c":60.4,"h":60.6,"l":60.35,"n":166,"o":60.48,"t":"2026-10-19T13:55:00Z","v":4810,"vw":60.465},{"c":60.315,"h":60.42,"l":60.2701,"n":179,"o":60.41,"t":"2026-10-19T14:00:00Z","v":5973,"vw":60.350428},{"c":60.34,"h":60.39,"l":60.3,"n":172,"o":60.36,"t":"2026-10-19T14:05:00Z","v":5885,"vw":60.36409},{"c":60.305,"h":60.31,"l":60.07,"n":152,"o":60.31,"t":"2026-10-19T14:10:00Z","v":4936,"vw":60.220438},{"c":60.44,"h":60.44,"l":60.37,"n":180,"o":60.37,"t":"2026-10-19T14:15:00Z","v":5114,"vw":60.407176},{"c":60.38,"h":60.47,"l":60.34,"n":161,"o":60.445,"t":"2026-10-19T14:20:00Z","v":7092,"vw":60.413851},{"c":60.39,"h":60.43,"l":60.33,"n":147,"o":60.4,"t":"2026-10-19T14:25:00Z","v":4111,"vw":60.373712},{"c":60.22,"h":60.395,"l":60.19,"n":127,"o":60.395,"t":"2026-10-19T14:30:00Z","v":4811,"vw":60.285699},{"c":60.33,"h":60.33,"l":60.22,"n":216,"o":60.22,"t":"2026-10-19T14:35:00Z","v":6577,"vw":60.273973},{"c":60.29,"h":60.45,"l":60.29,"n":230,"o":60.35,"t":"2026-10-19T14:40:00Z","v":7691,"vw":60.377659},{"c":60.325,"h":60.43,"l":60.325,"n":166,"o":60.375,"t":"2026-10-19T14:45:00Z","v":5123,"vw":60.390222},{"c":60.505,"h":60.505,"l":60.27,"n":315,"o":60.36,"t":"2026-10-19T14:50:00Z","v":10240,"vw":60.373383},{"c":60.5044,"h":60.545,"l":60.46,"n":128,"o":60.545,"t":"2026-10-19T14:55:00Z","v":2007,"vw":60.502439},{"c":60.615,"h":60.64,"l":60.54,"n":203,"o":60.54,"t":"2026-10-19T15:00:00Z","v":5491,"vw":60.60989},{"c":60.59,"h":60.605,"l":60.54,"n":162,"o":60.6,"t":"2026-10-19T15:05:00Z","v":2706,"vw":60.56954},{"c":60.63,"h":60.71,"l":60.575,"n":138,"o":60.575,"t":"2026-10-19T15:10:00Z","v":3237,"vw":60.657667},{"c":60.66,"h":60.71,"l":60.615,"n":236,"o":60.62,"t":"2026-10-19T15:15:00Z","v":8708,"vw":60.659289},{"c":60.815,"h":60.815,"l":60.66,"n":247,"o":60.67,"t":"2026-10-19T15:20:00Z","v":7573,"vw":60.713728},{"c":60.785,"h":60.8,"l":60.72,"n":161,"o":60.74,"t":"2026-10-19T15:25:00Z","v":4037,"vw":60.765049},{"c":60.76,"h":60.81,"l":60.7,"n":261,"o":60.81,"t":"2026-10-19T15:30:00Z","v":10043,"vw":60.732236},{"c":60.755,"h":60.815,"l":60.72,"n":183,"o":60.78,"t":"2026-10-19T15:35:00Z","v":4561,"vw":60.764503},{"c":60.85,"h":60.88,"l":60.78,"n":118,"o":60.78,"t":"2026-10-19T15:40:00Z","v":2654,"vw":60.831445},{"c":60.815,"h":60.86,"l":60.81,"n":188,"o":60.86,"t":"2026-10-19T15:45:00Z","v":4957,"vw":60.818808},{"c":60.72,"h":60.82,"l":60.72,"n":215,"o":60.805,"t":"2026-10-19T15:50:00Z","v":5530,"vw":60.780545},{"c":60.76,"h":60.785,"l":60.7,"n":158,"o":60.785,"t":"2026-10-19T15:55:00Z","v":5337,"vw":60.744582},{"c":60.64,"h":60.77,"l":60.59,"n":200,"o":60.75,"t":"2026-10-19T16:00:00Z","v":4471,"vw":60.695075},{"c":60.6,"h":60.65,"l":60.59,"n":191,"o":60.64,"t":"2026-10-19T16:05:00Z","v":5971,"vw":60.608942},{"c":60.62,"h":60.65,"l":60.57,"n":227,"o":60.58,"t":"2026-10-19T16:10:00Z","v":5990,"vw":60.595052},{"c":60.61,"h":60.67,"l":60.61,"n":194,"o":60.62,"t":"2026-10-19T16:15:00Z","v":5145,"vw":60.641077},{"c":60.61,"h":60.65,"l":60.595,"n":125,"o":60.595,"t":"2026-10-19T16:20:00Z","v":2106,"vw":60.615439},{"c":60.6,"h":60.635,"l":60.6,"n":106,"o":60.635,"t":"2026-10-19T16:25:00Z","v":4923,"vw":60.609421},{"c":60.56,"h":60.615,"l":60.54,"n":255,"o":60.615,"t":"2026-10-19T16:30:00Z","v":9608,"vw":60.58277},{"c":60.585,"h":60.6,"l":60.57,"n":115,"o":60.575,"t":"2026-10-19T16:35:00Z","v":2639,"vw":60.58296},{"c":60.51,"h":60.61,"l":60.51,"n":372,"o":60.58,"t":"2026-10-19T16:40:00Z","v":33623,"vw":60.567157},{"c":60.52,"h":60.55,"l":60.485,"n":143,"o":60.49,"t":"2026-10-19T16:45:00Z","v":3738,"vw":60.512699},{"c":60.52,"h":60.53,"l":60.5,"n":206,"o":60.52,"t":"2026-10-19T16:50:00Z","v":8208,"vw":60.517877},{"c":60.475,"h":60.52,"l":60.475,"n":182,"o":60.515,"t":"2026-10-19T16:55:00Z","v":7389,"vw":60.497623},{"c":60.475,"h":60.51,"l":60.465,"n":176,"o":60.49,"t":"2026-10-19T17:00:00Z","v":7002,"vw":60.480211},{"c":60.41,"h":60.46,"l":60.37,"n":242,"o":60.46,"t":"2026-10-19T17:05:00Z","v":7704,"vw":60.410382},{"c":60.465,"h":60.47,"l":60.4157,"n":144,"o":60.4455,"t":"2026-10-19T17:10:00Z","v":3396,"vw":60.446065},{"c":60.45,"h":60.49,"l":60.45,"n":167,"o":60.45,"t":"2026-10-19T17:15:00Z","v":5225,"vw":60.460154},{"c":60.4519,"h":60.47,"l":60.445,"n":137,"o":60.455,"t":"2026-10-19T17:20:00Z","v":4740,"vw":60.456671},{"c":60.63,"h":60.645,"l":60.46,"n":442,"o":60.46,"t":"2026-10-19T17:25:00Z","v":21487,"vw":60.557862},{"c":60.74,"h":60.7726,"l":60.645,"n":225,"o":60.655,"t":"2026-10-19T17:30:00Z","v":9319,"vw":60.72503},{"c":60.705,"h":60.75,"l":60.67,"n":315,"o":60.75,"t":"2026-10-19T17:35:00Z","v":15862,"vw":60.702971},{"c":60.73,"h":60.745,"l":60.64,"n":295,"o":60.68,"t":"2026-10-19T17:40:00Z","v":13706,"vw":60.699112},{"c":60.68,"h":60.72,"l":60.64,"n":497,"o":60.72,"t":"2026-10-19T17:45:00Z","v":30625,"vw":60.683282},{"c":60.68,"h":60.68,"l":60.65,"n":206,"o":60.68,"t":"2026-10-19T17:50:00Z","v":10527,"vw":60.657331},{"c":60.71,"h":60.72,"l":60.67,"n":266,"o":60.68,"t":"2026-10-19T17:55:00Z","v":10934,"vw":60.694622},{"c":60.8,"h":60.8,"l":60.715,"n":319,"o":60.715,"t":"2026-10-19T18:00:00Z","v":11195,"vw":60.751305},{"c":60.77,"h":60.8,"l":60.75,"n":237,"o":60.785,"t":"2026-10-19T18:05:00Z","v":8410,"vw":60.773295},{"c":60.775,"h":60.79,"l":60.76,"n":218,"o":60.78,"t":"2026-10-19T18:10:00Z","v":9283,"vw":60.771287},{"c":60.785,"h":60.8,"l":60.75,"n":129,"o":60.75,"t":"2026-10-19T18:15:00Z","v":2864,"vw":60.76968},{"c":60.76,"h":60.785,"l":60.75,"n":209,"o":60.785,"t":"2026-10-19T18:20:00Z","v":8643,"vw":60.769055},{"c":60.71,"h":60.74,"l":60.7,"n":308,"o":60.74,"t":"2026-10-19T18:25:00Z","v":14240,"vw":60.723571},{"c":60.68,"h":60.71,"l":60.68,"n":165,"o":60.71,"t":"2026-10-19T18:30:00Z","v":5384,"vw":60.698178},{"c":60.67,"h":60.7,"l":60.655,"n":303,"o":60.68,"t":"2026-10-19T18:35:00Z","v":10737,"vw":60.679043},{"c":60.69,"h":60.7,"l":60.655,"n":186,"o":60.655,"t":"2026-10-19T18:40:00Z","v":3677,"vw":60.683514},{"c":60.69,"h":60.76,"l":60.68,"n":416,"o":60.7,"t":"2026-10-19T18:45:00Z","v":20514,"vw":60.7305},{"c":60.715,"h":60.76,"l":60.6887,"n":245,"o":60.6887,"t":"2026-10-19T18:50:00Z","v":8261,"vw":60.717796},{"c":60.71,"h":60.76,"l":60.68,"n":299,"o":60.715,"t":"2026-10-19T18:55:00Z","v":10167,"vw":60.727234},{"c":60.695,"h":60.759,"l":60.69,"n":310,"o":60.72,"t":"2026-10-19T19:00:00Z","v":10374,"vw":60.729573},{"c":60.69,"h":60.74,"l":60.66,"n":367,"o":60.71,"t":"2026-10-19T19:05:00Z","v":18461,"vw":60.721872},{"c":60.64,"h":60.7,"l":60.62,"n":365,"o":60.7,"t":"2026-10-19T19:10:00Z","v":11938,"vw":60.652779},{"c":60.74,"h":60.75,"l":60.63,"n":390,"o":60.635,"t":"2026-10-19T19:15:00Z","v":12863,"vw":60.669073},{"c":60.75,"h":60.79,"l":60.71,"n":327,"o":60.755,"t":"2026-10-19T19:20:00Z","v":10085,"vw":60.74685},{"c":60.79,"h":60.79,"l":60.74,"n":347,"o":60.75,"t":"2026-10-19T19:25:00Z","v":9170,"vw":60.757088},{"c":60.87,"h":60.885,"l":60.825,"n":396,"o":60.83,"t":"2026-10-19T19:30:00Z","v":12357,"vw":60.860841},{"c":60.95,"h":60.985,"l":60.87,"n":447,"o":60.87,"t":"2026-10-19T19:35:00Z","v":16040,"vw":60.919594},{"c":60.895,"h":60.95,"l":60.88,"n":462,"o":60.95,"t":"2026-10-19T19:40:00Z","v":15216,"vw":60.914279},{"c":60.91,"h":60.95,"l":60.85,"n":616,"o":60.88,"t":"2026-10-19T19:45:00Z","v":23721,"vw":60.904974},{"c":60.805,"h":60.905,"l":60.75,"n":673,"o":60.89,"t":"2026-10-19T19:50:00Z","v":23726,"vw":60.803141},{"c":60.84,"h":60.845,"l":60.705,"n":2097,"o":60.8,"t":"2026-10-19T19:55:00Z","v":115239,"vw":60.771021},{"c":60.82,"h":60.82,"l":60.82,"n":33,"o":60.82,"t":"2026-10-19T20:00:00Z","v":235579,"vw":60.82},{"c":60.82,"h":60.82,"l":60.82,"n":1,"o":60.82,"t":"2026-10-19T20:35:00Z","v":2726,"vw":60.82},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-19T23:15:00Z","v":550,"vw":61},{"c":58.87,"h":59.52,"l":58.87,"n":20,"o":59.52,"t":"2026-10-20T11:00:00Z","v":1374,"vw":59.045932},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-20T11:40:00Z","v":167,"vw":58.18},{"c":58.13,"h":58.13,"l":58.13,"n":2,"o":58.13,"t":"2026-10-20T12:35:00Z","v":172,"vw":58.13},{"c":58.15,"h":58.15,"l":58.15,"n":8,"o":58.15,"t":"2026-10-20T12:40:00Z","v":455,"vw":58.15},{"c":57.89,"h":58.85,"l":57.245,"n":368,"o":57.99,"t":"2026-10-20T13:30:00Z","v":83914,"vw":58.157159},{"c":58.59,"h":58.79,"l":57.44,"n":291,"o":57.8,"t":"2026-10-20T13:35:00Z","v":23158,"vw":58.042579},{"c":58.59,"h":58.85,"l":58.2,"n":243,"o":58.59,"t":"2026-10-20T13:40:00Z","v":16726,"vw":58.507649},{"c":57.78,"h":58.67,"l":57.78,"n":227,"o":58.67,"t":"2026-10-20T13:45:00Z","v":12320,"vw":58.09009},{"c":58.02,"h":58.1,"l":57.86,"n":275,"o":57.86,"t":"2026-10-20T13:50:00Z","v":13692,"vw":57.983997},{"c":57.75,"h":58.17,"l":57.47,"n":497,"o":57.87,"t":"2026-10-20T13:55:00Z","v":34893,"vw":57.916706},{"c":56.705,"h":57.87,"l":56.6,"n":1020,"o":57.86,"t":"2026-10-20T14:00:00Z","v":94579,"vw":57.314931},{"c":56.225,"h":57.06,"l":56.17,"n":572,"o":56.705,"t":"2026-10-20T14:05:00Z","v":41773,"vw":56.649215},{"c":56.2232,"h":56.41,"l":56.01,"n":654,"o":56.2525,"t":"2026-10-20T14:10:00Z","v":39941,"vw":56.216738},{"c":56.325,"h":56.51,"l":56.085,"n":712,"o":56.24,"t":"2026-10-20T14:15:00Z","v":48331,"vw":56.252725},{"c":56.725,"h":56.78,"l":56.38,"n":541,"o":56.415,"t":"2026-10-20T14:20:00Z","v":31891,"vw":56.483494},{"c":57.035,"h":57.04,"l":56.41,"n":564,"o":56.77,"t":"2026-10-20T14:25:00Z","v":53033,"vw":56.766589},{"c":56.16,"h":57.15,"l":56.16,"n":658,"o":56.95,"t":"2026-10-20T14:30:00Z","v":46338,"vw":56.728611},{"c":56.19,"h":56.3672,"l":55.88,"n":599,"o":56.22,"t":"2026-10-20T14:35:00Z","v":47567,"vw":56.147229},{"c":56.67,"h":56.68,"l":56.16,"n":655,"o":56.2,"t":"2026-10-20T14:40:00Z","v":86899,"vw":56.515899},{"c":57.08,"h":57.09,"l":56.698,"n":788,"o":56.7068,"t":"2026-10-20T14:45:00Z","v":87003,"vw":56.845657},{"c":57.15,"h":57.165,"l":56.66,"n":369,"o":57.08,"t":"2026-10-20T14:50:00Z","v":21114,"vw":57.004852},{"c":56.91,"h":57.25,"l":56.89,"n":364,"o":57.15,"t":"2026-10-20T14:55:00Z","v":31598,"vw":57.038964},{"c":56.875,"h":57.05,"l":56.82,"n":317,"o":56.96,"t":"2026-10-20T15:00:00Z","v":20485,"vw":56.92788},{"c":56.41,"h":56.995,"l":56.41,"n":490,"o":56.918,"t":"2026-10-20T15:05:00Z","v":38394,"vw":56.689919},{"c":56.28,"h":56.45,"l":56.16,"n":582,"o":56.45,"t":"2026-10-20T15:10:00Z","v":39912,"vw":56.28142},{"c":56.03,"h":56.35,"l":55.95,"n":667,"o":56.26,"t":"2026-10-20T15:15:00Z","v":47176,"vw":56.148637},{"c":55.57,"h":56.05,"l":55.45,"n":716,"o":56,"t":"2026-10-20T15:20:00Z","v":39634,"vw":55.76858},{"c":55.38,"h":55.6,"l":55.36,"n":517,"o":55.55,"t":"2026-10-20T15:25:00Z","v":34829,"vw":55.470275},{"c":55.2,"h":55.39,"l":55.15,"n":753,"o":55.38,"t":"2026-10-20T15:30:00Z","v":48027,"vw":55.293436},{"c":55.2947,"h":55.38,"l":55.11,"n":603,"o":55.2,"t":"2026-10-20T15:35:00Z","v":34212,"vw":55.229586},{"c":55.25,"h":55.45,"l":55.13,"n":595,"o":55.255,"t":"2026-10-20T15:40:00Z","v":41156,"vw":55.317986},{"c":55.28,"h":55.4004,"l":55.16,"n":640,"o":55.29,"t":"2026-10-20T15:45:00Z","v":28766,"vw":55.255023},{"c":55.49,"h":55.5,"l":55.185,"n":574,"o":55.285,"t":"2026-10-20T15:50:00Z","v":32598,"vw":55.327624},{"c":55.34,"h":55.6083,"l":55.205,"n":479,"o":55.49,"t":"2026-10-20T15:55:00Z","v":28467,"vw":55.383662},{"c":55.595,"h":55.6386,"l":55.315,"n":387,"o":55.315,"t":"2026-10-20T16:00:00Z","v":16649,"vw":55.47577},{"c":55.665,"h":55.738,"l":55.58,"n":389,"o":55.605,"t":"2026-10-20T16:05:00Z","v":27404,"vw":55.633131},{"c":55.605,"h":55.74,"l":55.54,"n":343,"o":55.665,"t":"2026-10-20T16:10:00Z","v":20059,"vw":55.626068},{"c":55.35,"h":55.71,"l":55.33,"n":415,"o":55.55,"t":"2026-10-20T16:15:00Z","v":27624,"vw":55.52906},{"c":55.76,"h":55.825,"l":55.39,"n":425,"o":55.39,"t":"2026-10-20T16:20:00Z","v":23561,"vw":55.662248},{"c":55.575,"h":55.75,"l":55.54,"n":318,"o":55.75,"t":"2026-10-20T16:25:00Z","v":17138,"vw":55.645924},{"c":55.3137,"h":55.605,"l":55.3137,"n":388,"o":55.53,"t":"2026-10-20T16:30:00Z","v":20178,"vw":55.494838},{"c":55.255,"h":55.395,"l":55.16,"n":349,"o":55.37,"t":"2026-10-20T16:35:00Z","v":27291,"vw":55.306577},{"c":55.0699,"h":55.21,"l":54.82,"n":830,"o":55.21,"t":"2026-10-20T16:40:00Z","v":66268,"vw":55.03879},{"c":54.54,"h":55.08,"l":54.52,"n":1087,"o":55.015,"t":"2026-10-20T16:45:00Z","v":98693,"vw":54.768057},{"c":54.45,"h":54.775,"l":54.43,"n":730,"o":54.54,"t":"2026-10-20T16:50:00Z","v":47901,"vw":54.612364},{"c":54.2,"h":54.41,"l":54.17,"n":890,"o":54.41,"t":"2026-10-20T16:55:00Z","v":61170,"vw":54.263435},{"c":54.49,"h":54.5,"l":54.19,"n":532,"o":54.225,"t":"2026-10-20T17:00:00Z","v":37823,"vw":54.325231},{"c":54.75,"h":54.75,"l":54.41,"n":508,"o":54.47,"t":"2026-10-20T17:05:00Z","v":38762,"vw":54.523085},{"c":54.86,"h":54.865,"l":54.5601,"n":535,"o":54.676,"t":"2026-10-20T17:10:00Z","v":44006,"vw":54.736001},{"c":54.9525,"h":55.11,"l":54.7244,"n":599,"o":54.79,"t":"2026-10-20T17:15:00Z","v":46683,"vw":54.925643},{"c":54.95,"h":55.0894,"l":54.84,"n":734,"o":54.955,"t":"2026-10-20T17:20:00Z","v":70459,"vw":54.966882},{"c":54.715,"h":55.03,"l":54.7001,"n":855,"o":54.97,"t":"2026-10-20T17:25:00Z","v":251054,"vw":54.883157},{"c":54.86,"h":54.91,"l":54.72,"n":637,"o":54.725,"t":"2026-10-20T17:30:00Z","v":42629,"vw":54.79905},{"c":55.225,"h":55.23,"l":54.83,"n":471,"o":54.83,"t":"2026-10-20T17:35:00Z","v":31818,"vw":55.001289},{"c":55.46,"h":55.677,"l":55.24,"n":511,"o":55.27,"t":"2026-10-20T17:40:00Z","v":41558,"vw":55.495768},{"c":55.28,"h":55.51,"l":55.21,"n":429,"o":55.4538,"t":"2026-10-20T17:45:00Z","v":41495,"vw":55.37704},{"c":55.485,"h":55.54,"l":55.25,"n":304,"o":55.25,"t":"2026-10-20T17:50:00Z","v":24851,"vw":55.419303},{"c":55.63,"h":55.72,"l":55.4462,"n":448,"o":55.485,"t":"2026-10-20T17:55:00Z","v":24892,"vw":55.560195},{"c":55.71,"h":55.7667,"l":55.59,"n":407,"o":55.615,"t":"2026-10-20T18:00:00Z","v":23025,"vw":55.654328},{"c":56.0999,"h":56.265,"l":55.7,"n":657,"o":55.71,"t":"2026-10-20T18:05:00Z","v":63266,"vw":56.035175},{"c":55.8625,"h":56.11,"l":55.8473,"n":436,"o":56.05,"t":"2026-10-20T18:10:00Z","v":35781,"vw":55.971684},{"c":55.78,"h":55.855,"l":55.62,"n":399,"o":55.855,"t":"2026-10-20T18:15:00Z","v":32062,"vw":55.749482},{"c":55.84,"h":55.9399,"l":55.71,"n":474,"o":55.751,"t":"2026-10-20T18:20:00Z","v":35433,"vw":55.802186},{"c":56.1,"h":56.1,"l":55.77,"n":540,"o":55.81,"t":"2026-10-20T18:25:00Z","v":39088,"vw":55.908541},{"c":56.09,"h":56.2,"l":56.04,"n":449,"o":56.12,"t":"2026-10-20T18:30:00Z","v":33349,"vw":56.092014},{"c":56.24,"h":56.3,"l":56.05,"n":479,"o":56.0858,"t":"2026-10-20T18:35:00Z","v":32722,"vw":56.174617},{"c":56.475,"h":56.52,"l":56.1201,"n":723,"o":56.18,"t":"2026-10-20T18:40:00Z","v":54579,"vw":56.383231},{"c":56.6003,"h":56.7,"l":56.51,"n":513,"o":56.51,"t":"2026-10-20T18:45:00Z","v":33259,"vw":56.621493},{"c":56.565,"h":56.625,"l":56.48,"n":581,"o":56.6,"t":"2026-10-20T18:50:00Z","v":51410,"vw":56.544199},{"c":56.34,"h":56.54,"l":56.295,"n":575,"o":56.53,"t":"2026-10-20T18:55:00Z","v":36446,"vw":56.414007},{"c":56.23,"h":56.38,"l":56.085,"n":646,"o":56.36,"t":"2026-10-20T19:00:00Z","v":48009,"vw":56.222196},{"c":56.45,"h":56.45,"l":56.25,"n":457,"o":56.25,"t":"2026-10-20T19:05:00Z","v":26720,"vw":56.351638},{"c":56.36,"h":56.48,"l":56.2774,"n":525,"o":56.47,"t":"2026-10-20T19:10:00Z","v":26847,"vw":56.369399},{"c":56.415,"h":56.4802,"l":56.25,"n":759,"o":56.37,"t":"2026-10-20T19:15:00Z","v":56109,"vw":56.353892},{"c":56.36,"h":56.48,"l":56.27,"n":694,"o":56.405,"t":"2026-10-20T19:20:00Z","v":45574,"vw":56.387318},{"c":56.585,"h":56.59,"l":56.3858,"n":658,"o":56.3858,"t":"2026-10-20T19:25:00Z","v":40602,"vw":56.499803},{"c":56.52,"h":56.715,"l":56.465,"n":972,"o":56.57,"t":"2026-10-20T19:30:00Z","v":56260,"vw":56.579513},{"c":56.74,"h":56.749,"l":56.54,"n":706,"o":56.54,"t":"2026-10-20T19:35:00Z","v":42925,"vw":56.645938},{"c":56.835,"h":56.91,"l":56.61,"n":1105,"o":56.74,"t":"2026-10-20T19:40:00Z","v":81846,"vw":56.74675},{"c":56.9,"h":57.01,"l":56.76,"n":1299,"o":56.85,"t":"2026-10-20T19:45:00Z","v":86987,"vw":56.891503},{"c":56.785,"h":56.895,"l":56.51,"n":1218,"o":56.89,"t":"2026-10-20T19:50:00Z","v":78062,"vw":56.6495},{"c":56.83,"h":57.04,"l":56.55,"n":4527,"o":56.8,"t":"2026-10-20T19:55:00Z","v":346180,"vw":56.748985},{"c":56.81,"h":56.827,"l":56.78,"n":40,"o":56.79,"t":"2026-10-20T20:00:00Z","v":428400,"vw":56.809199},{"c":56.9896,"h":56.9896,"l":56.9896,"n":1,"o":56.9896,"t":"2026-10-20T20:15:00Z","v":175,"vw":56.9896},{"c":56.85,"h":56.85,"l":56.85,"n":1,"o":56.85,"t":"2026-10-20T20:20:00Z","v":100,"vw":56.85},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-20T20:30:00Z","v":771,"vw":56.81},{"c":56.8,"h":56.81,"l":56.8,"n":14,"o":56.81,"t":"2026-10-20T22:05:00Z","v":891,"vw":56.801453},{"c":56.86,"h":56.87,"l":56.86,"n":6,"o":56.87,"t":"2026-10-20T23:10:00Z","v":616,"vw":56.861678},{"c":57.43,"h":57.43,"l":57.42,"n":5,"o":57.42,"t":"2026-10-21T10:25:00Z","v":381,"vw":57.423096},{"c":57.37,"h":57.37,"l":57.36,"n":3,"o":57.36,"t":"2026-10-21T10:35:00Z","v":294,"vw":57.365},{"c":57.48,"h":57.48,"l":57.47,"n":4,"o":57.47,"t":"2026-10-21T11:30:00Z","v":382,"vw":57.472632},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-21T11:55:00Z","v":100,"vw":57.51},{"c":57.835,"h":57.835,"l":57.835,"n":1,"o":57.835,"t":"2026-10-21T13:20:00Z","v":100,"vw":57.835},{"c":57.26,"h":57.66,"l":57.06,"n":268,"o":57.66,"t":"2026-10-21T13:30:00Z","v":40635,"vw":57.542307},{"c":57.78,"h":57.78,"l":57.28,"n":330,"o":57.39,"t":"2026-10-21T13:35:00Z","v":30340,"vw":57.422155},{"c":57.66,"h":57.84,"l":57.46,"n":254,"o":57.74,"t":"2026-10-21T13:40:00Z","v":17520,"vw":57.664146},{"c":57.48,"h":57.695,"l":57.475,"n":288,"o":57.57,"t":"2026-10-21T13:45:00Z","v":21808,"vw":57.582187},{"c":57.575,"h":57.6499,"l":57.31,"n":247,"o":57.36,"t":"2026-10-21T13:50:00Z","v":18544,"vw":57.448576},{"c":57.45,"h":57.66,"l":57.45,"n":448,"o":57.52,"t":"2026-10-21T13:55:00Z","v":36186,"vw":57.554121},{"c":57.16,"h":57.41,"l":57.08,"n":374,"o":57.41,"t":"2026-10-21T14:00:00Z","v":24183,"vw":57.185961},{"c":57.55,"h":57.59,"l":57.21,"n":416,"o":57.22,"t":"2026-10-21T14:05:00Z","v":31106,"vw":57.360422},{"c":57.54,"h":57.79,"l":57.53,"n":310,"o":57.56,"t":"2026-10-21T14:10:00Z","v":31288,"vw":57.645179},{"c":57.35,"h":57.61,"l":57.31,"n":301,"o":57.53,"t":"2026-10-21T14:15:00Z","v":35195,"vw":57.537211},{"c":57.4905,"h":57.58,"l":57.395,"n":315,"o":57.43,"t":"2026-10-21T14:20:00Z","v":14672,"vw":57.459794},{"c":57.505,"h":57.71,"l":57.22,"n":731,"o":57.43,"t":"2026-10-21T14:25:00Z","v":63311,"vw":57.344333},{"c":57.39,"h":57.63,"l":57.37,"n":284,"o":57.43,"t":"2026-10-21T14:30:00Z","v":13391,"vw":57.51956},{"c":57.47,"h":57.61,"l":57.385,"n":472,"o":57.4151,"t":"2026-10-21T14:35:00Z","v":25074,"vw":57.495169},{"c":57.45,"h":57.58,"l":57.4,"n":344,"o":57.46,"t":"2026-10-21T14:40:00Z","v":20884,"vw":57.476223},{"c":57.73,"h":57.74,"l":57.5,"n":406,"o":57.5,"t":"2026-10-21T14:45:00Z","v":20217,"vw":57.621315},{"c":57.6875,"h":57.73,"l":57.54,"n":398,"o":57.73,"t":"2026-10-21T14:50:00Z","v":18633,"vw":57.655518},{"c":57.62,"h":57.72,"l":57.56,"n":248,"o":57.72,"t":"2026-10-21T14:55:00Z","v":12756,"vw":57.629356},{"c":57.81,"h":57.81,"l":57.615,"n":360,"o":57.615,"t":"2026-10-21T15:00:00Z","v":16449,"vw":57.720479},{"c":57.68,"h":57.84,"l":57.66,"n":337,"o":57.785,"t":"2026-10-21T15:05:00Z","v":16633,"vw":57.729142},{"c":57.65,"h":57.7,"l":57.56,"n":377,"o":57.66,"t":"2026-10-21T15:10:00Z","v":21206,"vw":57.625547},{"c":57.64,"h":57.67,"l":57.62,"n":186,"o":57.6475,"t":"2026-10-21T15:15:00Z","v":8621,"vw":57.649636},{"c":57.65,"h":57.7,"l":57.59,"n":291,"o":57.655,"t":"2026-10-21T15:20:00Z","v":13932,"vw":57.653663},{"c":57.75,"h":57.75,"l":57.635,"n":305,"o":57.635,"t":"2026-10-21T15:25:00Z","v":14760,"vw":57.694856},{"c":57.86,"h":57.87,"l":57.73,"n":392,"o":57.74,"t":"2026-10-21T15:30:00Z","v":19262,"vw":57.809304},{"c":57.87,"h":57.91,"l":57.8308,"n":248,"o":57.8308,"t":"2026-10-21T15:35:00Z","v":12247,"vw":57.872164},{"c":57.85,"h":57.875,"l":57.82,"n":181,"o":57.87,"t":"2026-10-21T15:40:00Z","v":8167,"vw":57.852547},{"c":57.8,"h":57.82,"l":57.6,"n":1219,"o":57.82,"t":"2026-10-21T15:45:00Z","v":127937,"vw":57.733319},{"c":57.87,"h":57.88,"l":57.8,"n":158,"o":57.805,"t":"2026-10-21T15:50:00Z","v":7324,"vw":57.834871},{"c":57.895,"h":57.9,"l":57.82,"n":166,"o":57.84,"t":"2026-10-21T15:55:00Z","v":8070,"vw":57.847703},{"c":57.875,"h":57.965,"l":57.83,"n":369,"o":57.895,"t":"2026-10-21T16:00:00Z","v":17343,"vw":57.895128},{"c":57.865,"h":57.885,"l":57.805,"n":240,"o":57.875,"t":"2026-10-21T16:05:00Z","v":15564,"vw":57.845599},{"c":57.949,"h":57.949,"l":57.84,"n":297,"o":57.85,"t":"2026-10-21T16:10:00Z","v":20081,"vw":57.878884},{"c":58.005,"h":58.005,"l":57.94,"n":292,"o":57.94,"t":"2026-10-21T16:15:00Z","v":13164,"vw":57.952804},{"c":57.91,"h":57.975,"l":57.83,"n":290,"o":57.975,"t":"2026-10-21T16:20:00Z","v":12840,"vw":57.883692},{"c":57.89,"h":57.8996,"l":57.845,"n":149,"o":57.87,"t":"2026-10-21T16:25:00Z","v":7114,"vw":57.862357},{"c":57.835,"h":57.9199,"l":57.79,"n":241,"o":57.8501,"t":"2026-10-21T16:30:00Z","v":12262,"vw":57.852078},{"c":58.07,"h":58.16,"l":57.78,"n":541,"o":57.84,"t":"2026-10-21T16:35:00Z","v":29242,"vw":57.873958},{"c":58.03,"h":58.09,"l":57.94,"n":243,"o":58.09,"t":"2026-10-21T16:40:00Z","v":14262,"vw":58.034377},{"c":58.02,"h":58.035,"l":57.93,"n":299,"o":58.035,"t":"2026-10-21T16:45:00Z","v":16598,"vw":57.991075},{"c":58.01,"h":58.07,"l":57.99,"n":267,"o":57.99,"t":"2026-10-21T16:50:00Z","v":11842,"vw":58.029985},{"c":58.055,"h":58.055,"l":58.01,"n":197,"o":58.01,"t":"2026-10-21T16:55:00Z","v":7833,"vw":58.034432},{"c":58.06,"h":58.1,"l":58.035,"n":341,"o":58.06,"t":"2026-10-21T17:00:00Z","v":19104,"vw":58.069001},{"c":58.14,"h":58.148,"l":58.0113,"n":239,"o":58.06,"t":"2026-10-21T17:05:00Z","v":14867,"vw":58.083121},{"c":57.86,"h":58.149,"l":57.86,"n":397,"o":58.13,"t":"2026-10-21T17:10:00Z","v":24510,"vw":58.037888},{"c":57.83,"h":57.89,"l":57.78,"n":283,"o":57.885,"t":"2026-10-21T17:15:00Z","v":12329,"vw":57.841227},{"c":57.785,"h":57.87,"l":57.78,"n":195,"o":57.85,"t":"2026-10-21T17:20:00Z","v":8755,"vw":57.816691},{"c":57.78,"h":57.83,"l":57.68,"n":536,"o":57.785,"t":"2026-10-21T17:25:00Z","v":57766,"vw":57.779987},{"c":57.82,"h":57.86,"l":57.755,"n":358,"o":57.78,"t":"2026-10-21T17:30:00Z","v":33800,"vw":57.817243},{"c":57.8,"h":57.85,"l":57.775,"n":319,"o":57.82,"t":"2026-10-21T17:35:00Z","v":19132,"vw":57.814655},{"c":57.707,"h":57.81,"l":57.665,"n":205,"o":57.8,"t":"2026-10-21T17:40:00Z","v":10293,"vw":57.753385},{"c":57.71,"h":57.75,"l":57.69,"n":319,"o":57.71,"t":"2026-10-21T17:45:00Z","v":27212,"vw":57.733183},{"c":57.685,"h":57.725,"l":57.635,"n":274,"o":57.725,"t":"2026-10-21T17:50:00Z","v":11611,"vw":57.671618},{"c":57.53,"h":57.65,"l":57.53,"n":241,"o":57.65,"t":"2026-10-21T17:55:00Z","v":10545,"vw":57.619604},{"c":57.545,"h":57.56,"l":57.505,"n":233,"o":57.56,"t":"2026-10-21T18:00:00Z","v":10736,"vw":57.539865},{"c":57.624,"h":57.624,"l":57.54,"n":310,"o":57.545,"t":"2026-10-21T18:05:00Z","v":16550,"vw":57.572056},{"c":57.62,"h":57.62,"l":57.545,"n":207,"o":57.6,"t":"2026-10-21T18:10:00Z","v":12765,"vw":57.578101},{"c":57.585,"h":57.66,"l":57.585,"n":246,"o":57.62,"t":"2026-10-21T18:15:00Z","v":12626,"vw":57.611274},{"c":57.535,"h":57.6,"l":57.53,"n":293,"o":57.58,"t":"2026-10-21T18:20:00Z","v":17032,"vw":57.565318},{"c":57.57,"h":57.6,"l":57.53,"n":199,"o":57.53,"t":"2026-10-21T18:25:00Z","v":8560,"vw":57.567169},{"c":57.605,"h":57.62,"l":57.575,"n":287,"o":57.575,"t":"2026-10-21T18:30:00Z","v":11401,"vw":57.603278},{"c":57.61,"h":57.645,"l":57.61,"n":370,"o":57.62,"t":"2026-10-21T18:35:00Z","v":17693,"vw":57.616702},{"c":57.63,"h":57.64,"l":57.61,"n":245,"o":57.61,"t":"2026-10-21T18:40:00Z","v":9658,"vw":57.626817},{"c":57.55,"h":57.68,"l":57.52,"n":619,"o":57.635,"t":"2026-10-21T18:45:00Z","v":32575,"vw":57.59003},{"c":57.57,"h":57.6,"l":57.525,"n":322,"o":57.55,"t":"2026-10-21T18:50:00Z","v":20901,"vw":57.556065},{"c":57.535,"h":57.57,"l":57.46,"n":648,"o":57.57,"t":"2026-10-21T18:55:00Z","v":38580,"vw":57.520626},{"c":57.49,"h":57.51,"l":57.35,"n":538,"o":57.51,"t":"2026-10-21T19:00:00Z","v":29423,"vw":57.449302},{"c":57.44,"h":57.5,"l":57.38,"n":309,"o":57.5,"t":"2026-10-21T19:05:00Z","v":14936,"vw":57.462845},{"c":57.45,"h":57.49,"l":57.4,"n":339,"o":57.44,"t":"2026-10-21T19:10:00Z","v":13902,"vw":57.445237},{"c":57.505,"h":57.51,"l":57.46,"n":401,"o":57.47,"t":"2026-10-21T19:15:00Z","v":20945,"vw":57.478942},{"c":57.54,"h":57.61,"l":57.4709,"n":564,"o":57.49,"t":"2026-10-21T19:20:00Z","v":30870,"vw":57.532059},{"c":57.55,"h":57.57,"l":57.46,"n":498,"o":57.56,"t":"2026-10-21T19:25:00Z","v":24827,"vw":57.524871},{"c":57.59,"h":57.61,"l":57.55,"n":429,"o":57.555,"t":"2026-10-21T19:30:00Z","v":24889,"vw":57.56883},{"c":57.51,"h":57.61,"l":57.485,"n":712,"o":57.59,"t":"2026-10-21T19:35:00Z","v":40679,"vw":57.551701},{"c":57.54,"h":57.54,"l":57.46,"n":832,"o":57.51,"t":"2026-10-21T19:40:00Z","v":59362,"vw":57.502781},{"c":57.48,"h":57.56,"l":57.455,"n":751,"o":57.56,"t":"2026-10-21T19:45:00Z","v":52960,"vw":57.496208},{"c":57.54,"h":57.565,"l":57.37,"n":986,"o":57.47,"t":"2026-10-21T19:50:00Z","v":53419,"vw":57.476559},{"c":57.545,"h":57.65,"l":57.5,"n":2642,"o":57.54,"t":"2026-10-21T19:55:00Z","v":148302,"vw":57.553383},{"c":57.54,"h":57.54,"l":57.54,"n":40,"o":57.54,"t":"2026-10-21T20:00:00Z","v":310578,"vw":57.54},{"c":57.54,"h":57.54,"l":57.54,"n":1,"o":57.54,"t":"2026-10-21T20:35:00Z","v":639,"vw":57.54},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-22T11:00:00Z","v":351,"vw":56.81},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-22T11:40:00Z","v":235,"vw":56.77},{"c":55.68,"h":56.5,"l":55.63,"n":213,"o":56.06,"t":"2026-10-22T13:30:00Z","v":41763,"vw":55.967489},{"c":54.99,"h":55.8718,"l":54.99,"n":285,"o":55.47,"t":"2026-10-22T13:35:00Z","v":19936,"vw":55.259293},{"c":54.275,"h":55.05,"l":54.275,"n":380,"o":55.02,"t":"2026-10-22T13:40:00Z","v":28832,"vw":54.628349},{"c":54.79,"h":54.9,"l":54.2,"n":310,"o":54.2,"t":"2026-10-22T13:45:00Z","v":26918,"vw":54.532324},{"c":54.99,"h":55.1563,"l":54.75,"n":367,"o":54.78,"t":"2026-10-22T13:50:00Z","v":33033,"vw":54.89565},{"c":55.07,"h":55.25,"l":54.85,"n":198,"o":54.9,"t":"2026-10-22T13:55:00Z","v":14835,"vw":55.041707},{"c":55.21,"h":55.21,"l":55.075,"n":236,"o":55.075,"t":"2026-10-22T14:00:00Z","v":11353,"vw":55.145419},{"c":54.97,"h":55.17,"l":54.78,"n":435,"o":55.17,"t":"2026-10-22T14:05:00Z","v":25673,"vw":54.973157},{"c":54.765,"h":54.885,"l":54.71,"n":310,"o":54.8,"t":"2026-10-22T14:10:00Z","v":18896,"vw":54.803503},{"c":54.67,"h":54.89,"l":54.67,"n":356,"o":54.79,"t":"2026-10-22T14:15:00Z","v":27249,"vw":54.795529},{"c":54.41,"h":54.79,"l":54.41,"n":494,"o":54.72,"t":"2026-10-22T14:20:00Z","v":24783,"vw":54.630412},{"c":54.405,"h":54.47,"l":54.315,"n":389,"o":54.425,"t":"2026-10-22T14:25:00Z","v":14228,"vw":54.376292},{"c":54.4,"h":54.46,"l":54.13,"n":434,"o":54.37,"t":"2026-10-22T14:30:00Z","v":16406,"vw":54.303686},{"c":54.56,"h":54.56,"l":54.32,"n":404,"o":54.33,"t":"2026-10-22T14:35:00Z","v":17530,"vw":54.396782},{"c":54.675,"h":54.775,"l":54.57,"n":222,"o":54.59,"t":"2026-10-22T14:40:00Z","v":10346,"vw":54.709201},{"c":54.465,"h":54.715,"l":54.465,"n":419,"o":54.61,"t":"2026-10-22T14:45:00Z","v":22822,"vw":54.619206},{"c":54.6309,"h":54.68,"l":54.4813,"n":210,"o":54.56,"t":"2026-10-22T14:50:00Z","v":12769,"vw":54.571347},{"c":54.475,"h":54.605,"l":54.295,"n":466,"o":54.58,"t":"2026-10-22T14:55:00Z","v":26405,"vw":54.413298},{"c":54.11,"h":54.45,"l":54.11,"n":493,"o":54.45,"t":"2026-10-22T15:00:00Z","v":47001,"vw":54.320355},{"c":54.105,"h":54.24,"l":54.07,"n":384,"o":54.14,"t":"2026-10-22T15:05:00Z","v":18338,"vw":54.161168},{"c":54.05,"h":54.18,"l":53.965,"n":566,"o":54.15,"t":"2026-10-22T15:10:00Z","v":33024,"vw":54.070895},{"c":54.25,"h":54.34,"l":54.06,"n":360,"o":54.06,"t":"2026-10-22T15:15:00Z","v":21619,"vw":54.218578},{"c":54.165,"h":54.33,"l":54.14,"n":320,"o":54.24,"t":"2026-10-22T15:20:00Z","v":14049,"vw":54.215324},{"c":53.95,"h":54.15,"l":53.9,"n":530,"o":54.15,"t":"2026-10-22T15:25:00Z","v":29167,"vw":53.98255},{"c":53.97,"h":54.01,"l":53.94,"n":320,"o":53.95,"t":"2026-10-22T15:30:00Z","v":14229,"vw":53.970827},{"c":53.96,"h":54.08,"l":53.945,"n":515,"o":53.965,"t":"2026-10-22T15:35:00Z","v":22837,"vw":53.999261},{"c":53.87,"h":53.975,"l":53.65,"n":1062,"o":53.965,"t":"2026-10-22T15:40:00Z","v":85351,"vw":53.799365},{"c":53.8,"h":53.87,"l":53.765,"n":312,"o":53.86,"t":"2026-10-22T15:45:00Z","v":14335,"vw":53.824089},{"c":53.925,"h":53.94,"l":53.78,"n":388,"o":53.78,"t":"2026-10-22T15:50:00Z","v":19161,"vw":53.838146},{"c":54.015,"h":54.21,"l":53.91,"n":266,"o":53.91,"t":"2026-10-22T15:55:00Z","v":13384,"vw":54.08835},{"c":54.235,"h":54.24,"l":54.04,"n":506,"o":54.04,"t":"2026-10-22T16:00:00Z","v":32388,"vw":54.131923},{"c":54.08,"h":54.27,"l":54.02,"n":612,"o":54.24,"t":"2026-10-22T16:05:00Z","v":35401,"vw":54.14597},{"c":54.235,"h":54.24,"l":54.03,"n":315,"o":54.08,"t":"2026-10-22T16:10:00Z","v":40608,"vw":54.188247},{"c":54.195,"h":54.24,"l":54.18,"n":381,"o":54.22,"t":"2026-10-22T16:15:00Z","v":20095,"vw":54.19538},{"c":54.19,"h":54.27,"l":54.16,"n":561,"o":54.2,"t":"2026-10-22T16:20:00Z","v":38263,"vw":54.223957},{"c":54.3299,"h":54.3299,"l":54.21,"n":707,"o":54.21,"t":"2026-10-22T16:25:00Z","v":76646,"vw":54.256334},{"c":54.26,"h":54.285,"l":54.2201,"n":326,"o":54.28,"t":"2026-10-22T16:30:00Z","v":14586,"vw":54.260528},{"c":54.36,"h":54.36,"l":54.265,"n":591,"o":54.265,"t":"2026-10-22T16:35:00Z","v":27316,"vw":54.310308},{"c":54.19,"h":54.38,"l":54.17,"n":392,"o":54.34,"t":"2026-10-22T16:40:00Z","v":19401,"vw":54.28839},{"c":54.2,"h":54.22,"l":54.07,"n":479,"o":54.185,"t":"2026-10-22T16:45:00Z","v":28995,"vw":54.114868},{"c":54.205,"h":54.28,"l":54.19,"n":202,"o":54.205,"t":"2026-10-22T16:50:00Z","v":8693,"vw":54.240502},{"c":54.31,"h":54.34,"l":54.18,"n":318,"o":54.205,"t":"2026-10-22T16:55:00Z","v":17417,"vw":54.238414},{"c":54.23,"h":54.34,"l":54.23,"n":324,"o":54.33,"t":"2026-10-22T17:00:00Z","v":11437,"vw":54.29748},{"c":54.4,"h":54.4,"l":54.21,"n":537,"o":54.245,"t":"2026-10-22T17:05:00Z","v":24550,"vw":54.27856},{"c":54.3451,"h":54.42,"l":54.33,"n":320,"o":54.385,"t":"2026-10-22T17:10:00Z","v":10131,"vw":54.374513},{"c":54.285,"h":54.37,"l":54.25,"n":601,"o":54.35,"t":"2026-10-22T17:15:00Z","v":36995,"vw":54.334217},{"c":54.28,"h":54.34,"l":54.28,"n":452,"o":54.285,"t":"2026-10-22T17:20:00Z","v":25188,"vw":54.306824},{"c":54.31,"h":54.36,"l":54.28,"n":566,"o":54.28,"t":"2026-10-22T17:25:00Z","v":45743,"vw":54.327429},{"c":54.335,"h":54.345,"l":54.26,"n":501,"o":54.31,"t":"2026-10-22T17:30:00Z","v":30023,"vw":54.314629},{"c":54.25,"h":54.32,"l":54.2,"n":406,"o":54.32,"t":"2026-10-22T17:35:00Z","v":17719,"vw":54.269706},{"c":54.23,"h":54.23,"l":54.17,"n":297,"o":54.21,"t":"2026-10-22T17:40:00Z","v":9845,"vw":54.200273},{"c":54.13,"h":54.26,"l":54.13,"n":387,"o":54.22,"t":"2026-10-22T17:45:00Z","v":20129,"vw":54.174073},{"c":54.24,"h":54.24,"l":54.13,"n":502,"o":54.13,"t":"2026-10-22T17:50:00Z","v":26132,"vw":54.17947},{"c":54.28,"h":54.28,"l":54.245,"n":253,"o":54.27,"t":"2026-10-22T17:55:00Z","v":7522,"vw":54.253835},{"c":53.99,"h":54.26,"l":53.98,"n":656,"o":54.26,"t":"2026-10-22T18:00:00Z","v":35406,"vw":54.129686},{"c":54.07,"h":54.13,"l":53.9943,"n":255,"o":54,"t":"2026-10-22T18:05:00Z","v":13390,"vw":54.061312},{"c":54.09,"h":54.1,"l":54.01,"n":375,"o":54.08,"t":"2026-10-22T18:10:00Z","v":21624,"vw":54.043306},{"c":54.09,"h":54.09,"l":54.005,"n":231,"o":54.08,"t":"2026-10-22T18:15:00Z","v":7763,"vw":54.050625},{"c":54.27,"h":54.27,"l":54.07,"n":331,"o":54.1,"t":"2026-10-22T18:20:00Z","v":15131,"vw":54.122077},{"c":54.28,"h":54.385,"l":54.25,"n":604,"o":54.275,"t":"2026-10-22T18:25:00Z","v":81917,"vw":54.318984},{"c":54.31,"h":54.33,"l":54.265,"n":354,"o":54.28,"t":"2026-10-22T18:30:00Z","v":25043,"vw":54.307148},{"c":54.47,"h":54.47,"l":54.3,"n":379,"o":54.3,"t":"2026-10-22T18:35:00Z","v":18800,"vw":54.407477},{"c":54.31,"h":54.42,"l":54.31,"n":353,"o":54.42,"t":"2026-10-22T18:40:00Z","v":20531,"vw":54.361114},{"c":54.275,"h":54.31,"l":54.2,"n":309,"o":54.305,"t":"2026-10-22T18:45:00Z","v":13117,"vw":54.256777},{"c":54.3,"h":54.37,"l":54.245,"n":419,"o":54.245,"t":"2026-10-22T18:50:00Z","v":23115,"vw":54.332393},{"c":54.25,"h":54.345,"l":54.25,"n":291,"o":54.31,"t":"2026-10-22T18:55:00Z","v":14219,"vw":54.285795},{"c":54.085,"h":54.27,"l":54.05,"n":392,"o":54.2501,"t":"2026-10-22T19:00:00Z","v":17177,"vw":54.155603},{"c":54.22,"h":54.27,"l":54.11,"n":418,"o":54.11,"t":"2026-10-22T19:05:00Z","v":25539,"vw":54.180534},{"c":54.33,"h":54.37,"l":54.29,"n":591,"o":54.31,"t":"2026-10-22T19:10:00Z","v":59811,"vw":54.347984},{"c":54.315,"h":54.342,"l":54.28,"n":352,"o":54.31,"t":"2026-10-22T19:15:00Z","v":12704,"vw":54.306395},{"c":54.3599,"h":54.36,"l":54.275,"n":640,"o":54.34,"t":"2026-10-22T19:20:00Z","v":33247,"vw":54.341877},{"c":54.335,"h":54.345,"l":54.251,"n":608,"o":54.345,"t":"2026-10-22T19:25:00Z","v":23541,"vw":54.279406},{"c":54.33,"h":54.365,"l":54.305,"n":683,"o":54.33,"t":"2026-10-22T19:30:00Z","v":34910,"vw":54.336139},{"c":54.495,"h":54.5,"l":54.311,"n":1237,"o":54.34,"t":"2026-10-22T19:35:00Z","v":101503,"vw":54.395427},{"c":54.475,"h":54.51,"l":54.425,"n":900,"o":54.48,"t":"2026-10-22T19:40:00Z","v":70353,"vw":54.475127},{"c":54.34,"h":54.52,"l":54.33,"n":1119,"o":54.475,"t":"2026-10-22T19:45:00Z","v":90251,"vw":54.444875},{"c":54.351,"h":54.52,"l":54.27,"n":1149,"o":54.33,"t":"2026-10-22T19:50:00Z","v":80048,"vw":54.429037},{"c":54.53,"h":54.54,"l":54.33,"n":2838,"o":54.36,"t":"2026-10-22T19:55:00Z","v":216196,"vw":54.465654},{"c":54.53,"h":54.53,"l":54.53,"n":68,"o":54.53,"t":"2026-10-22T20:00:00Z","v":500690,"vw":54.53},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-10-22T20:35:00Z","v":2200,"vw":54.53},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-10-22T22:55:00Z","v":100,"vw":54.45}],"history":[{"c":72.08,"h":72.47,"l":71.25,"n":12292,"o":72.36,"t":"2024-10-21T04:00:00Z","v":863877,"vw":71.969466},{"c":82.22,"h":84.11,"l":77,"n":28560,"o":78.5,"t":"2024-10-22T04:00:00Z","v":1953161,"vw":82.20477},{"c":81,"h":82.54,"l":79.495,"n":21705,"o":81.92,"t":"2024-10-23T04:00:00Z","v":1078963,"vw":80.69048},{"c":81.8,"h":81.84,"l":80.55,"n":15518,"o":81.28,"t":"2024-10-24T04:00:00Z","v":890295,"vw":81.454756},{"c":81.85,"h":82.74,"l":81.23,"n":14552,"o":82.3,"t":"2024-10-25T04:00:00Z","v":1023640,"vw":81.867267},{"c":83.06,"h":83.41,"l":81.76,"n":12950,"o":82.4,"t":"2024-10-28T04:00:00Z","v":932808,"vw":82.916158},{"c":83,"h":83.08,"l":81.64,"n":10093,"o":82.25,"t":"2024-10-29T04:00:00Z","v":551852,"vw":82.780377},{"c":83,"h":84.06,"l":82.74,"n":11963,"o":83,"t":"2024-10-30T04:00:00Z","v":620972,"vw":83.070279},{"c":81.97,"h":83.88,"l":81.94,"n":11387,"o":83.39,"t":"2024-10-31T04:00:00Z","v":774303,"vw":82.410771},{"c":81.46,"h":83.21,"l":81.32,"n":14723,"o":83,"t":"2024-11-01T04:00:00Z","v":930182,"vw":81.891992},{"c":83,"h":83.84,"l":81.6,"n":12434,"o":81.6,"t":"2024-11-04T05:00:00Z","v":600889,"vw":83.057874},{"c":84.73,"h":84.88,"l":82.06,"n":10948,"o":82.43,"t":"2024-11-05T05:00:00Z","v":510765,"vw":84.261811},{"c":95,"h":95.84,"l":88.8,"n":30908,"o":90.46,"t":"2024-11-06T05:00:00Z","v":1725324,"vw":94.005064},{"c":93.51,"h":94.96,"l":93.03,"n":16014,"o":94.6,"t":"2024-11-07T05:00:00Z","v":796253,"vw":93.829962},{"c":94.4,"h":95.09,"l":92.645,"n":15166,"o":93.4,"t":"2024-11-08T05:00:00Z","v":677747,"vw":94.270098},{"c":95.34,"h":96.8145,"l":94.5,"n":15621,"o":95.48,"t":"2024-11-11T05:00:00Z","v":691988,"vw":95.61031},{"c":93.45,"h":95.895,"l":93.08,"n":14571,"o":94.66,"t":"2024-11-12T05:00:00Z","v":708912,"vw":93.785548},{"c":91,"h":94.5,"l":90.97,"n":12314,"o":94.13,"t":"2024-11-13T05:00:00Z","v":630836,"vw":91.92522},{"c":90.15,"h":92.62,"l":89.95,"n":14764,"o":90.98,"t":"2024-11-14T05:00:00Z","v":763948,"vw":90.738923},{"c":88.68,"h":91,"l":88.59,"n":14275,"o":90.58,"t":"2024-11-15T05:00:00Z","v":719092,"vw":89.09614},{"c":90.36,"h":91.17,"l":88.74,"n":12449,"o":89.16,"t":"2024-11-18T05:00:00Z","v":579528,"vw":90.301249},{"c":90.68,"h":91.04,"l":89.44,"n":10601,"o":89.46,"t":"2024-11-19T05:00:00Z","v":407946,"vw":90.502363},{"c":91,"h":92.69,"l":90.45,"n":12417,"o":91.28,"t":"2024-11-20T05:00:00Z","v":622818,"vw":91.032977},{"c":91.7,"h":93.01,"l":90.8,"n":13339,"o":91.7,"t":"2024-11-21T05:00:00Z","v":571583,"vw":91.99791},{"c":87.9,"h":89.47,"l":85.51,"n":44422,"o":89.23,"t":"2024-11-22T05:00:00Z","v":3140949,"vw":87.013716},{"c":82.15,"h":88.1518,"l":81.58,"n":60191,"o":88.08,"t":"2024-11-25T05:00:00Z","v":23535269,"vw":82.43412},{"c":81.34,"h":83.29,"l":80.57,"n":30265,"o":82.735,"t":"2024-11-26T05:00:00Z","v":1774749,"vw":81.405519},{"c":80.83,"h":82.31,"l":80.52,"n":16100,"o":81.73,"t":"2024-11-27T05:00:00Z","v":930830,"vw":80.964758},{"c":80.77,"h":82.49,"l":80.46,"n":10755,"o":81.72,"t":"2024-11-29T05:00:00Z","v":694802,"vw":80.962043},{"c":80.75,"h":81.86,"l":80.34,"n":20466,"o":81.14,"t":"2024-12-02T05:00:00Z","v":1360512,"vw":81.040667},{"c":78.88,"h":81.29,"l":77.82,"n":16067,"o":80.7,"t":"2024-12-03T05:00:00Z","v":960122,"vw":78.809668},{"c":78.68,"h":79.595,"l":77.87,"n":12843,"o":78.85,"t":"2024-12-04T05:00:00Z","v":824731,"vw":78.629217},{"c":78.93,"h":79,"l":76.81,"n":15732,"o":78,"t":"2024-12-05T05:00:00Z","v":1359382,"vw":77.973266},{"c":78.72,"h":79.86,"l":77.41,"n":13378,"o":79.07,"t":"2024-12-06T05:00:00Z","v":1136914,"vw":78.47429},{"c":78.06,"h":79.364,"l":77.82,"n":13931,"o":78.82,"t":"2024-12-09T05:00:00Z","v":697697,"vw":78.183769},{"c":80.16,"h":80.49,"l":77.73,"n":19952,"o":77.91,"t":"2024-12-10T05:00:00Z","v":1168372,"vw":79.817285},{"c":84.08,"h":85.82,"l":82.08,"n":23666,"o":82.48,"t":"2024-12-11T05:00:00Z","v":1342927,"vw":84.394062},{"c":82.95,"h":84.79,"l":82.61,"n":15827,"o":84,"t":"2024-12-12T05:00:00Z","v":1004424,"vw":83.172434},{"c":82.48,"h":83.67,"l":81.535,"n":13315,"o":82.99,"t":"2024-12-13T05:00:00Z","v":706412,"vw":82.336395},{"c":84.07,"h":84.08,"l":82.29,"n":16327,"o":82.89,"t":"2024-12-16T05:00:00Z","v":903063,"vw":83.795694},{"c":82.49,"h":83.5651,"l":81.04,"n":17701,"o":83.49,"t":"2024-12-17T05:00:00Z","v":883840,"vw":82.366576},{"c":78.71,"h":83.46,"l":77.87,"n":18833,"o":83.23,"t":"2024-12-18T05:00:00Z","v":1103106,"vw":80.268452},{"c":79.49,"h":80.82,"l":79,"n":16211,"o":79.68,"t":"2024-12-19T05:00:00Z","v":923068,"vw":79.608713},{"c":80.18,"h":82.24,"l":78,"n":26995,"o":78.16,"t":"2024-12-20T05:00:00Z","v":6269510,"vw":80.283288},{"c":79.62,"h":80.7947,"l":78.635,"n":16000,"o":80.38,"t":"2024-12-23T05:00:00Z","v":749849,"vw":79.586729},{"c":80.63,"h":80.73,"l":79.14,"n":6022,"o":79.75,"t":"2024-12-24T05:00:00Z","v":242042,"vw":80.428083},{"c":81.06,"h":82.29,"l":79.83,"n":13437,"o":80.23,"t":"2024-12-26T05:00:00Z","v":686679,"vw":81.242604},{"c":79.96,"h":80.85,"l":79.14,"n":9926,"o":80.36,"t":"2024-12-27T05:00:00Z","v":395997,"vw":79.905143},{"c":79.77,"h":80.26,"l":78.751,"n":11264,"o":79.36,"t":"2024-12-30T05:00:00Z","v":470898,"vw":79.807772},{"c":79.36,"h":80.79,"l":79.18,"n":11909,"o":80.04,"t":"2024-12-31T05:00:00Z","v":695307,"vw":79.466672},{"c":79.73,"h":81.1,"l":78.9,"n":11939,"o":80,"t":"2025-01-02T05:00:00Z","v":624082,"vw":79.679984},{"c":80.74,"h":80.85,"l":79.51,"n":9199,"o":79.8,"t":"2025-01-03T05:00:00Z","v":470531,"vw":80.542673},{"c":80.78,"h":81.28,"l":80.165,"n":10415,"o":80.8,"t":"2025-01-06T05:00:00Z","v":458030,"vw":80.742145},{"c":79.12,"h":81.1107,"l":79.045,"n":13192,"o":80.75,"t":"2025-01-07T05:00:00Z","v":684991,"vw":79.413734},{"c":79.79,"h":79.84,"l":77.96,"n":12260,"o":78.69,"t":"2025-01-08T05:00:00Z","v":828548,"vw":79.440626},{"c":78.21,"h":79.01,"l":77.41,"n":15064,"o":78.68,"t":"2025-01-10T05:00:00Z","v":807065,"vw":78.214365},{"c":79.12,"h":79.32,"l":77.19,"n":17249,"o":77.38,"t":"2025-01-13T05:00:00Z","v":929826,"vw":78.735461},{"c":80.64,"h":80.865,"l":79.35,"n":13678,"o":79.77,"t":"2025-01-14T05:00:00Z","v":656148,"vw":80.360792},{"c":81.24,"h":82.73,"l":80.825,"n":11542,"o":82.73,"t":"2025-01-15T05:00:00Z","v":617575,"vw":81.385612},{"c":81.85,"h":81.98,"l":80.8,"n":15434,"o":81.56,"t":"2025-01-16T05:00:00Z","v":872665,"vw":81.63228},{"c":82.12,"h":83.2,"l":81.17,"n":11244,"o":83.04,"t":"2025-01-17T05:00:00Z","v":810911,"vw":82.163961},{"c":82.67,"h":83.8599,"l":82.44,"n":18396,"o":83.2,"t":"2025-01-21T05:00:00Z","v":1070138,"vw":83.03004},{"c":81.46,"h":82.72,"l":79.8,"n":17601,"o":82.72,"t":"2025-01-22T05:00:00Z","v":710168,"vw":81.121313},{"c":81.83,"h":82.25,"l":80.95,"n":11951,"o":81.3,"t":"2025-01-23T05:00:00Z","v":642196,"vw":81.729159},{"c":80.85,"h":81.78,"l":79.81,"n":12760,"o":81.78,"t":"2025-01-24T05:00:00Z","v":723645,"vw":80.566404},{"c":78.89,"h":80.2899,"l":78.53,"n":14125,"o":79.99,"t":"2025-01-27T05:00:00Z","v":657928,"vw":79.086665},{"c":80.05,"h":80.08,"l":78.2118,"n":12281,"o":79.1,"t":"2025-01-28T05:00:00Z","v":523494,"vw":79.459031},{"c":79.51,"h":81.29,"l":79.29,"n":11181,"o":79.78,"t":"2025-01-29T05:00:00Z","v":505328,"vw":79.876828},{"c":80.11,"h":80.98,"l":79.62,"n":12348,"o":80.79,"t":"2025-01-30T05:00:00Z","v":612051,"vw":80.331618},{"c":78.75,"h":80.12,"l":78.42,"n":17060,"o":80.07,"t":"2025-01-31T05:00:00Z","v":935242,"vw":78.956436},{"c":78.02,"h":78.715,"l":76.15,"n":14822,"o":76.88,"t":"2025-02-03T05:00:00Z","v":573352,"vw":77.975772},{"c":76.28,"h":80.8355,"l":73.245,"n":23211,"o":79.71,"t":"2025-02-04T05:00:00Z","v":1174016,"vw":76.010335},{"c":78.31,"h":79.11,"l":76.68,"n":19153,"o":77.48,"t":"2025-02-05T05:00:00Z","v":988957,"vw":78.20948},{"c":81.37,"h":81.42,"l":78.858,"n":15628,"o":78.9,"t":"2025-02-06T05:00:00Z","v":786813,"vw":80.53132},{"c":80.27,"h":81.44,"l":79.28,"n":14539,"o":81.4,"t":"2025-02-07T05:00:00Z","v":748113,"vw":80.273634},{"c":80.39,"h":80.96,"l":79.43,"n":12054,"o":80.27,"t":"2025-02-10T05:00:00Z","v":638327,"vw":80.3288},{"c":80.82,"h":80.965,"l":79.72,"n":10141,"o":79.98,"t":"2025-02-11T05:00:00Z","v":460899,"vw":80.577469},{"c":79.42,"h":80.37,"l":78.18,"n":16823,"o":79.71,"t":"2025-02-12T05:00:00Z","v":975488,"vw":79.504127},{"c":80.62,"h":81.01,"l":79.17,"n":11672,"o":79.65,"t":"2025-02-13T05:00:00Z","v":649871,"vw":80.270798},{"c":81.28,"h":82.49,"l":80.56,"n":15132,"o":80.84,"t":"2025-02-14T05:00:00Z","v":880994,"vw":81.342967},{"c":82.28,"h":82.73,"l":81.345,"n":13035,"o":81.5,"t":"2025-02-18T05:00:00Z","v":738228,"vw":82.167302},{"c":81.61,"h":82.02,"l":80.45,"n":10668,"o":81.06,"t":"2025-02-19T05:00:00Z","v":587544,"vw":81.402653},{"c":80.58,"h":81.47,"l":79.7863,"n":12886,"o":81.32,"t":"2025-02-20T05:00:00Z","v":659024,"vw":80.48325},{"c":78.39,"h":82.44,"l":78.245,"n":17495,"o":82.44,"t":"2025-02-21T05:00:00Z","v":1100369,"vw":79.042083},{"c":79.59,"h":80.97,"l":77.8322,"n":18327,"o":79,"t":"2025-02-24T05:00:00Z","v":1064594,"vw":79.874335},{"c":80.3,"h":81.58,"l":79.12,"n":18570,"o":79.82,"t":"2025-02-25T05:00:00Z","v":1049491,"vw":80.46912},{"c":79.7,"h":81.64,"l":79.035,"n":14473,"o":80.5,"t":"2025-02-26T05:00:00Z","v":883913,"vw":79.902251},{"c":78.8,"h":80.5,"l":78.76,"n":14780,"o":79.46,"t":"2025-02-27T05:00:00Z","v":795161,"vw":79.276221},{"c":80.18,"h":80.289,"l":78.51,"n":12118,"o":78.89,"t":"2025-02-28T05:00:00Z","v":835372,"vw":79.735377},{"c":79.5,"h":82.232,"l":78.855,"n":19922,"o":80.51,"t":"2025-03-03T05:00:00Z","v":1026742,"vw":80.521504},{"c":78.2,"h":79.27,"l":76.7,"n":18183,"o":78.02,"t":"2025-03-04T05:00:00Z","v":1034758,"vw":78.011934},{"c":79.93,"h":80.49,"l":78.68,"n":18727,"o":78.68,"t":"2025-03-05T05:00:00Z","v":1220282,"vw":79.720641},{"c":79.54,"h":79.995,"l":78.514,"n":16859,"o":79.25,"t":"2025-03-06T05:00:00Z","v":894413,"vw":79.439256},{"c":82.06,"h":82.31,"l":78.32,"n":21937,"o":79.48,"t":"2025-03-07T05:00:00Z","v":1134766,"vw":80.668077},{"c":80.86,"h":82.85,"l":80.3625,"n":21793,"o":80.62,"t":"2025-03-10T04:00:00Z","v":1360966,"vw":81.481958},{"c":82.03,"h":83.295,"l":81.01,"n":22601,"o":81.21,"t":"2025-03-11T04:00:00Z","v":1191576,"vw":82.051662},{"c":78.83,"h":82.73,"l":78.46,"n":19979,"o":82.48,"t":"2025-03-12T04:00:00Z","v":1097070,"vw":79.735637},{"c":78.2,"h":80.04,"l":78.11,"n":19217,"o":78.63,"t":"2025-03-13T04:00:00Z","v":1082309,"vw":78.79433},{"c":79.49,"h":79.69,"l":78.015,"n":14956,"o":78.69,"t":"2025-03-14T04:00:00Z","v":717865,"vw":79.117444},{"c":81.38,"h":81.65,"l":79.74,"n":19968,"o":79.76,"t":"2025-03-17T04:00:00Z","v":845087,"vw":81.213141},{"c":79.31,"h":80.915,"l":78.95,"n":15346,"o":80.56,"t":"2025-03-18T04:00:00Z","v":730654,"vw":79.403629},{"c":81.45,"h":81.8,"l":79.38,"n":14807,"o":79.5,"t":"2025-03-19T04:00:00Z","v":637551,"vw":81.153473},{"c":79.59,"h":81.45,"l":79.44,"n":15795,"o":80.42,"t":"2025-03-20T04:00:00Z","v":766852,"vw":79.971691},{"c":77.25,"h":78.7,"l":76.565,"n":18696,"o":78.36,"t":"2025-03-21T04:00:00Z","v":3204691,"vw":77.352086},{"c":79.47,"h":80.18,"l":78.33,"n":16940,"o":78.99,"t":"2025-03-24T04:00:00Z","v":909795,"vw":79.473317},{"c":79.22,"h":79.77,"l":78.65,"n":13558,"o":79.26,"t":"2025-03-25T04:00:00Z","v":659698,"vw":79.215772},{"c":78.89,"h":80.29,"l":78.6,"n":9771,"o":79.52,"t":"2025-03-26T04:00:00Z","v":435943,"vw":79.093243},{"c":77.51,"h":78.85,"l":76.78,"n":13161,"o":78.85,"t":"2025-03-27T04:00:00Z","v":613099,"vw":77.668523},{"c":76.59,"h":78.02,"l":75.845,"n":12873,"o":77.23,"t":"2025-03-28T04:00:00Z","v":576058,"vw":76.546615},{"c":76.14,"h":76.39,"l":73.63,"n":14541,"o":75.49,"t":"2025-03-31T04:00:00Z","v":1156299,"vw":75.840396},{"c":77.52,"h":77.61,"l":75.15,"n":11310,"o":75.78,"t":"2025-04-01T04:00:00Z","v":486477,"vw":76.989146},{"c":79.39,"h":79.51,"l":76,"n":17184,"o":76.24,"t":"2025-04-02T04:00:00Z","v":816283,"vw":78.549684},{"c":74.08,"h":77.485,"l":74.01,"n":16805,"o":76.61,"t":"2025-04-03T04:00:00Z","v":831998,"vw":74.75333},{"c":70.6,"h":71.48,"l":67.67,"n":26745,"o":71.385,"t":"2025-04-04T04:00:00Z","v":1164000,"vw":70.264015},{"c":69.8,"h":73.35,"l":66.84,"n":27489,"o":67.12,"t":"2025-04-07T04:00:00Z","v":1245608,"vw":69.670793},{"c":68.5,"h":72.27,"l":67.465,"n":23678,"o":72.154,"t":"2025-04-08T04:00:00Z","v":1245681,"vw":69.330751},{"c":75.72,"h":76.54,"l":67.47,"n":24351,"o":68.26,"t":"2025-04-09T04:00:00Z","v":1344984,"vw":72.22914},{"c":72.61,"h":74.48,"l":70.63,"n":19654,"o":73,"t":"2025-04-10T04:00:00Z","v":931874,"vw":72.627375},{"c":74.12,"h":74.479,"l":71.34,"n":15644,"o":72.43,"t":"2025-04-11T04:00:00Z","v":704265,"vw":73.558076},{"c":73.74,"h":75.31,"l":72.83,"n":15206,"o":74.85,"t":"2025-04-14T04:00:00Z","v":779955,"vw":73.829828},{"c":73.53,"h":74.66,"l":73.32,"n":12890,"o":73.88,"t":"2025-04-15T04:00:00Z","v":715533,"vw":73.688277},{"c":70.92,"h":73.38,"l":70.05,"n":28758,"o":72.94,"t":"2025-04-16T04:00:00Z","v":1474207,"vw":71.154763},{"c":70.95,"h":71.71,"l":70.08,"n":23560,"o":70.6,"t":"2025-04-17T04:00:00Z","v":2817317,"vw":70.863067},{"c":68.45,"h":70.3,"l":67.91,"n":18566,"o":70,"t":"2025-04-21T04:00:00Z","v":1173083,"vw":68.526878},{"c":70.28,"h":71.19,"l":68.385,"n":21550,"o":68.69,"t":"2025-04-22T04:00:00Z","v":1095190,"vw":70.144926},{"c":72.25,"h":74.785,"l":71.92,"n":20775,"o":72.57,"t":"2025-04-23T04:00:00Z","v":1150600,"vw":72.587108},{"c":73.98,"h":74.395,"l":72.195,"n":15393,"o":72.23,"t":"2025-04-24T04:00:00Z","v":830059,"vw":73.828256},{"c":73.01,"h":74,"l":72.77,"n":13770,"o":73.4,"t":"2025-04-25T04:00:00Z","v":604179,"vw":73.185844},{"c":72.84,"h":74.17,"l":72.19,"n":14383,"o":73.01,"t":"2025-04-28T04:00:00Z","v":758455,"vw":72.825843},{"c":72.83,"h":73.63,"l":72.135,"n":11589,"o":72.47,"t":"2025-04-29T04:00:00Z","v":641043,"vw":72.894439},{"c":73.56,"h":73.8,"l":71.54,"n":14878,"o":72.23,"t":"2025-04-30T04:00:00Z","v":900953,"vw":73.188241},{"c":73.48,"h":74.395,"l":73.09,"n":12401,"o":73.93,"t":"2025-05-01T04:00:00Z","v":575232,"vw":73.577755},{"c":75.55,"h":75.95,"l":73.71,"n":9700,"o":74.58,"t":"2025-05-02T04:00:00Z","v":450119,"vw":75.55967},{"c":75.16,"h":75.86,"l":74.62,"n":11382,"o":74.74,"t":"2025-05-05T04:00:00Z","v":473692,"vw":75.328536},{"c":73.81,"h":74.59,"l":73.48,"n":13021,"o":74.15,"t":"2025-05-06T04:00:00Z","v":562358,"vw":73.912798},{"c":73.8,"h":74.81,"l":73.36,"n":13684,"o":74.46,"t":"2025-05-07T04:00:00Z","v":662000,"vw":73.988636},{"c":74.85,"h":75.955,"l":74.3,"n":13787,"o":74.47,"t":"2025-05-08T04:00:00Z","v":669546,"vw":75.008094},{"c":74.99,"h":75.33,"l":74.225,"n":10022,"o":74.9,"t":"2025-05-09T04:00:00Z","v":405005,"vw":74.88949},{"c":78.21,"h":78.63,"l":76.69,"n":15536,"o":78.06,"t":"2025-05-12T04:00:00Z","v":858912,"vw":78.00473},{"c":79.05,"h":79.27,"l":78.3,"n":17034,"o":78.84,"t":"2025-05-13T04:00:00Z","v":865797,"vw":78.919786},{"c":79.32,"h":80.55,"l":78.33,"n":19490,"o":78.92,"t":"2025-05-14T04:00:00Z","v":930016,"vw":79.648816},{"c":79.05,"h":79.7492,"l":78.34,"n":14343,"o":79.32,"t":"2025-05-15T04:00:00Z","v":883545,"vw":79.201846},{"c":79.38,"h":79.615,"l":78.225,"n":10081,"o":79.28,"t":"2025-05-16T04:00:00Z","v":555442,"vw":79.271862},{"c":78.5,"h":78.99,"l":78.23,"n":8593,"o":78.43,"t":"2025-05-19T04:00:00Z","v":354589,"vw":78.558286},{"c":77.89,"h":79.13,"l":77.755,"n":12983,"o":78.5,"t":"2025-05-20T04:00:00Z","v":1037655,"vw":78.071689},{"c":77.41,"h":78.05,"l":76.48,"n":13223,"o":76.9,"t":"2025-05-21T04:00:00Z","v":726845,"vw":77.374721},{"c":76.1,"h":77.2,"l":75.68,"n":13128,"o":77.2,"t":"2025-05-22T04:00:00Z","v":638576,"vw":76.213748},{"c":75.86,"h":76.42,"l":74.66,"n":13212,"o":74.66,"t":"2025-05-23T04:00:00Z","v":629175,"vw":75.875415},{"c":78.44,"h":78.56,"l":76.2101,"n":15871,"o":76.84,"t":"2025-05-27T04:00:00Z","v":827674,"vw":78.138181},{"c":77.06,"h":78.78,"l":76.72,"n":13309,"o":78.64,"t":"2025-05-28T04:00:00Z","v":685448,"vw":77.135096},{"c":77.94,"h":77.999,"l":76.61,"n":14036,"o":77.62,"t":"2025-05-29T04:00:00Z","v":653351,"vw":77.609236},{"c":77.87,"h":78.4,"l":77.18,"n":13018,"o":77.78,"t":"2025-05-30T04:00:00Z","v":1052776,"vw":77.873902},{"c":77.37,"h":78,"l":76.64,"n":15395,"o":77.79,"t":"2025-06-02T04:00:00Z","v":691702,"vw":77.236168},{"c":78.67,"h":78.91,"l":77.32,"n":12623,"o":77.79,"t":"2025-06-03T04:00:00Z","v":566435,"vw":78.524805},{"c":77.89,"h":79.25,"l":77.85,"n":12441,"o":78.66,"t":"2025-06-04T04:00:00Z","v":630130,"vw":78.245876},{"c":77.21,"h":78.05,"l":77.1,"n":11699,"o":77.87,"t":"2025-06-05T04:00:00Z","v":604218,"vw":77.435752},{"c":77.42,"h":78.68,"l":76.59,"n":15580,"o":78.68,"t":"2025-06-06T04:00:00Z","v":843392,"vw":77.355779},{"c":77.44,"h":78.05,"l":76.91,"n":21065,"o":77.64,"t":"2025-06-09T04:00:00Z","v":1421847,"vw":77.509514},{"c":78.43,"h":78.49,"l":77.26,"n":17772,"o":77.98,"t":"2025-06-10T04:00:00Z","v":806525,"vw":78.236618},{"c":78.36,"h":79.215,"l":78,"n":12211,"o":78.89,"t":"2025-06-11T04:00:00Z","v":705875,"vw":78.632815},{"c":76.44,"h":78.28,"l":76.39,"n":13045,"o":77.58,"t":"2025-06-12T04:00:00Z","v":716897,"vw":76.816077},{"c":74.27,"h":75.76,"l":73.75,"n":26399,"o":75.5,"t":"2025-06-13T04:00:00Z","v":1406406,"vw":74.54425},{"c":74.05,"h":75.27,"l":73.21,"n":26928,"o":75.21,"t":"2025-06-16T04:00:00Z","v":1343349,"vw":74.040841},{"c":72.61,"h":74.11,"l":72.2,"n":25405,"o":73.6,"t":"2025-06-17T04:00:00Z","v":1397323,"vw":72.804849},{"c":72.77,"h":74.21,"l":72.16,"n":27760,"o":72.2,"t":"2025-06-18T04:00:00Z","v":1527001,"vw":72.915205},{"c":73.5,"h":73.88,"l":72.74,"n":23461,"o":73.15,"t":"2025-06-20T04:00:00Z","v":4305158,"vw":73.435655},{"c":76.98,"h":77.03,"l":73.025,"n":19988,"o":73.31,"t":"2025-06-23T04:00:00Z","v":1106448,"vw":75.953674},{"c":77.53,"h":78.27,"l":76.99,"n":20595,"o":77.66,"t":"2025-06-24T04:00:00Z","v":1209440,"vw":77.614958},{"c":77.18,"h":77.59,"l":76.575,"n":16385,"o":77.45,"t":"2025-06-25T04:00:00Z","v":750578,"vw":77.137084},{"c":79.28,"h":79.31,"l":77.07,"n":17929,"o":77.44,"t":"2025-06-26T04:00:00Z","v":1002939,"vw":78.682559},{"c":79.6,"h":80.74,"l":79.315,"n":32805,"o":79.5,"t":"2025-06-27T04:00:00Z","v":17194419,"vw":79.668887},{"c":79.47,"h":80.0549,"l":78.91,"n":17581,"o":79.62,"t":"2025-06-30T04:00:00Z","v":1100998,"vw":79.398},{"c":82.07,"h":82.52,"l":78.57,"n":19755,"o":79.3,"t":"2025-07-01T04:00:00Z","v":1229973,"vw":81.810423},{"c":83.15,"h":83.239,"l":81.55,"n":17339,"o":81.96,"t":"2025-07-02T04:00:00Z","v":949820,"vw":82.831603},{"c":82.64,"h":83.75,"l":82.105,"n":10249,"o":83.2,"t":"2025-07-03T04:00:00Z","v":533525,"vw":82.636795},{"c":82.19,"h":83.3,"l":81.385,"n":17170,"o":82.37,"t":"2025-07-07T04:00:00Z","v":779119,"vw":82.100213},{"c":83.25,"h":83.705,"l":82.14,"n":17162,"o":82.22,"t":"2025-07-08T04:00:00Z","v":1102883,"vw":83.280562},{"c":84.83,"h":84.87,"l":83.311,"n":16473,"o":83.92,"t":"2025-07-09T04:00:00Z","v":819629,"vw":84.514925},{"c":85.62,"h":86.14,"l":84.535,"n":23087,"o":84.87,"t":"2025-07-10T04:00:00Z","v":1074919,"vw":85.721349},{"c":86.39,"h":86.545,"l":84.3401,"n":18941,"o":85.29,"t":"2025-07-11T04:00:00Z","v":965828,"vw":86.229573},{"c":85.87,"h":86.14,"l":85.135,"n":13444,"o":86.07,"t":"2025-07-14T04:00:00Z","v":837700,"vw":85.840697},{"c":84.59,"h":86.38,"l":84.51,"n":12105,"o":86.21,"t":"2025-07-15T04:00:00Z","v":826674,"vw":84.857545},{"c":84.94,"h":85.23,"l":83.5,"n":13401,"o":84.81,"t":"2025-07-16T04:00:00Z","v":756104,"vw":84.823483},{"c":85.82,"h":86.43,"l":84.73,"n":16219,"o":85.09,"t":"2025-07-17T04:00:00Z","v":1316046,"vw":85.718791},{"c":84.48,"h":86.33,"l":83.81,"n":15423,"o":86.07,"t":"2025-07-18T04:00:00Z","v":790669,"vw":84.542857},{"c":83.42,"h":84.855,"l":83.39,"n":20655,"o":84.7,"t":"2025-07-21T04:00:00Z","v":1068323,"vw":83.779568},{"c":85.7,"h":86.225,"l":83.405,"n":22926,"o":86.225,"t":"2025-07-22T04:00:00Z","v":1265605,"vw":85.070998},{"c":87.11,"h":87.32,"l":85.76,"n":21308,"o":86.09,"t":"2025-07-23T04:00:00Z","v":1054949,"vw":86.979678},{"c":88.3,"h":88.6,"l":86.7,"n":23375,"o":87.28,"t":"2025-07-24T04:00:00Z","v":1302384,"vw":87.946278},{"c":88.72,"h":89.01,"l":88.28,"n":17980,"o":88.4,"t":"2025-07-25T04:00:00Z","v":877210,"vw":88.664687},{"c":87.89,"h":89.01,"l":87.28,"n":17193,"o":88.94,"t":"2025-07-28T04:00:00Z","v":950047,"vw":87.977807},{"c":87.92,"h":89.04,"l":87.895,"n":22919,"o":88.77,"t":"2025-07-29T04:00:00Z","v":1183017,"vw":88.217728},{"c":87.5,"h":88.73,"l":86.7,"n":20296,"o":88.29,"t":"2025-07-30T04:00:00Z","v":1225107,"vw":87.826382},{"c":85.37,"h":88.4139,"l":85.12,"n":20317,"o":87.16,"t":"2025-07-31T04:00:00Z","v":1068075,"vw":85.805938},{"c":83.34,"h":84.2545,"l":82.345,"n":19138,"o":84,"t":"2025-08-01T04:00:00Z","v":1050379,"vw":83.253598},{"c":85.09,"h":85.61,"l":83.58,"n":16646,"o":84.4,"t":"2025-08-04T04:00:00Z","v":897910,"vw":84.967506},{"c":87.38,"h":87.46,"l":84.9,"n":18730,"o":85.49,"t":"2025-08-05T04:00:00Z","v":1023917,"vw":86.759568},{"c":87.33,"h":87.432,"l":86.045,"n":15675,"o":87.38,"t":"2025-08-06T04:00:00Z","v":895925,"vw":87.232984},{"c":88.26,"h":88.39,"l":87.27,"n":17467,"o":88.09,"t":"2025-08-07T04:00:00Z","v":1117980,"vw":88.031077},{"c":89.08,"h":89.32,"l":88.05,"n":15645,"o":88.47,"t":"2025-08-08T04:00:00Z","v":569760,"vw":89.024223},{"c":89.97,"h":90.27,"l":89.19,"n":17773,"o":89.46,"t":"2025-08-11T04:00:00Z","v":729032,"vw":89.824335},{"c":92.78,"h":92.83,"l":89.6469,"n":17332,"o":90.22,"t":"2025-08-12T04:00:00Z","v":815847,"vw":92.199918},{"c":93.73,"h":93.86,"l":92.49,"n":16462,"o":92.81,"t":"2025-08-13T04:00:00Z","v":726231,"vw":93.349641},{"c":92.16,"h":92.88,"l":91.79,"n":13941,"o":92.55,"t":"2025-08-14T04:00:00Z","v":725205,"vw":92.211214},{"c":91.57,"h":92.94,"l":91.01,"n":12858,"o":92.78,"t":"2025-08-15T04:00:00Z","v":591326,"vw":91.563814},{"c":92.07,"h":92.48,"l":91.2,"n":13946,"o":91.7,"t":"2025-08-18T04:00:00Z","v":856100,"vw":91.880162},{"c":92.58,"h":93.27,"l":91.955,"n":14211,"o":92.1,"t":"2025-08-19T04:00:00Z","v":704527,"vw":92.701373},{"c":91.66,"h":92.4536,"l":91.185,"n":13615,"o":92.41,"t":"2025-08-20T04:00:00Z","v":567868,"vw":91.760534},{"c":90.66,"h":91.835,"l":89.95,"n":18852,"o":91.34,"t":"2025-08-21T04:00:00Z","v":920043,"vw":90.732461},{"c":94.35,"h":94.47,"l":91.1375,"n":17279,"o":91.165,"t":"2025-08-22T04:00:00Z","v":671391,"vw":93.888076},{"c":94.6,"h":94.94,"l":93.965,"n":14865,"o":94.21,"t":"2025-08-25T04:00:00Z","v":473716,"vw":94.603287},{"c":95.97,"h":96.069,"l":94.525,"n":13805,"o":94.76,"t":"2025-08-26T04:00:00Z","v":636780,"vw":95.726252},{"c":96.54,"h":97.26,"l":95.52,"n":14285,"o":95.52,"t":"2025-08-27T04:00:00Z","v":989508,"vw":96.608715},{"c":96.5,"h":96.995,"l":95.96,"n":10806,"o":96.86,"t":"2025-08-28T04:00:00Z","v":475204,"vw":96.400901},{"c":95.94,"h":96.54,"l":95.23,"n":15669,"o":96.54,"t":"2025-08-29T04:00:00Z","v":689843,"vw":95.779975},{"c":95.68,"h":95.83,"l":94.22,"n":14055,"o":94.86,"t":"2025-09-02T04:00:00Z","v":467254,"vw":95.427845},{"c":95.32,"h":96.26,"l":94.62,"n":14305,"o":95.61,"t":"2025-09-03T04:00:00Z","v":579119,"vw":95.255084},{"c":97.37,"h":97.42,"l":95.05,"n":16700,"o":95.48,"t":"2025-09-04T04:00:00Z","v":809965,"vw":96.712997},{"c":97.54,"h":98.5,"l":95.89,"n":13783,"o":97.64,"t":"2025-09-05T04:00:00Z","v":532977,"vw":97.209892},{"c":97.29,"h":98.01,"l":96.87,"n":17668,"o":97.69,"t":"2025-09-08T04:00:00Z","v":717351,"vw":97.335302},{"c":95.43,"h":97.73,"l":94.89,"n":16729,"o":97.09,"t":"2025-09-09T04:00:00Z","v":793259,"vw":95.431018},{"c":97.57,"h":97.63,"l":95.27,"n":17035,"o":95.63,"t":"2025-09-10T04:00:00Z","v":1033693,"vw":97.198793},{"c":98.87,"h":99.13,"l":97.1353,"n":19149,"o":97.74,"t":"2025-09-11T04:00:00Z","v":906225,"vw":98.748672},{"c":98.96,"h":99.93,"l":98.2101,"n":17103,"o":99.17,"t":"2025-09-12T04:00:00Z","v":1145850,"vw":99.065881},{"c":98.82,"h":99.92,"l":98.61,"n":17631,"o":99.4,"t":"2025-09-15T04:00:00Z","v":827234,"vw":99.105017},{"c":98.83,"h":99.0825,"l":97.57,"n":16419,"o":99.02,"t":"2025-09-16T04:00:00Z","v":966762,"vw":98.65506},{"c":98.76,"h":100.645,"l":98.1,"n":19190,"o":98.83,"t":"2025-09-17T04:00:00Z","v":1210459,"vw":99.060626},{"c":100.25,"h":100.34,"l":98.625,"n":16195,"o":99.18,"t":"2025-09-18T04:00:00Z","v":972913,"vw":99.966285},{"c":99.66,"h":100.22,"l":98.2731,"n":18312,"o":100.22,"t":"2025-09-19T04:00:00Z","v":2700683,"vw":99.62892},{"c":101,"h":101.33,"l":99.1396,"n":16983,"o":99.7,"t":"2025-09-22T04:00:00Z","v":776790,"vw":100.700533},{"c":101.7,"h":102.75,"l":101.06,"n":16546,"o":101.35,"t":"2025-09-23T04:00:00Z","v":839819,"vw":101.823467},{"c":99.62,"h":101.6,"l":99.525,"n":13866,"o":101.58,"t":"2025-09-24T04:00:00Z","v":654869,"vw":99.975976},{"c":99.94,"h":100.41,"l":98.2437,"n":14183,"o":98.95,"t":"2025-09-25T04:00:00Z","v":1004173,"vw":99.896259},{"c":101.4,"h":101.695,"l":100.03,"n":15314,"o":100.48,"t":"2025-09-26T04:00:00Z","v":535329,"vw":101.166582},{"c":100.27,"h":102.08,"l":99.78,"n":13737,"o":102.06,"t":"2025-09-29T04:00:00Z","v":493940,"vw":100.397674},{"c":101.11,"h":101.455,"l":99.94,"n":14274,"o":100.46,"t":"2025-09-30T04:00:00Z","v":617049,"vw":101.04052},{"c":99.95,"h":100.5,"l":99.3387,"n":14166,"o":100.34,"t":"2025-10-01T04:00:00Z","v":521265,"vw":99.960011},{"c":100.55,"h":100.64,"l":99.02,"n":15547,"o":99.87,"t":"2025-10-02T04:00:00Z","v":541541,"vw":100.266346},{"c":100.5,"h":101.555,"l":100.14,"n":15522,"o":100.94,"t":"2025-10-03T04:00:00Z","v":806348,"vw":100.739611},{"c":99.65,"h":101.25,"l":99.55,"n":15016,"o":100.8,"t":"2025-10-06T04:00:00Z","v":665589,"vw":100.129365},{"c":98.68,"h":100.45,"l":98.23,"n":11857,"o":100.01,"t":"2025-10-07T04:00:00Z","v":478436,"vw":98.772985},{"c":100.29,"h":100.43,"l":98.79,"n":13847,"o":99.61,"t":"2025-10-08T04:00:00Z","v":652585,"vw":100.009828},{"c":97.94,"h":100.42,"l":97.4214,"n":13627,"o":100.14,"t":"2025-10-09T04:00:00Z","v":674466,"vw":98.339318},{"c":96.96,"h":99.41,"l":96.53,"n":19123,"o":98.33,"t":"2025-10-10T04:00:00Z","v":1035692,"vw":97.883461},{"c":98.21,"h":99.42,"l":97.99,"n":12740,"o":98.08,"t":"2025-10-13T04:00:00Z","v":493460,"vw":98.546007},{"c":99.91,"h":100.845,"l":96.8724,"n":16533,"o":97.16,"t":"2025-10-14T04:00:00Z","v":766538,"vw":99.645377},{"c":99.15,"h":100.93,"l":97.85,"n":12856,"o":100.55,"t":"2025-10-15T04:00:00Z","v":548839,"vw":99.239067},{"c":98.57,"h":99.755,"l":97.625,"n":16082,"o":99.38,"t":"2025-10-16T04:00:00Z","v":711571,"vw":98.601239},{"c":98.57,"h":98.96,"l":97.59,"n":12387,"o":98.41,"t":"2025-10-17T04:00:00Z","v":697419,"vw":98.420194},{"c":100.27,"h":100.77,"l":99.06,"n":13192,"o":99.57,"t":"2025-10-20T04:00:00Z","v":589639,"vw":100.197316},{"c":104.38,"h":104.65,"l":99.02,"n":20812,"o":99.57,"t":"2025-10-21T04:00:00Z","v":906147,"vw":103.651233},{"c":104.21,"h":105.27,"l":102.91,"n":21234,"o":104.4,"t":"2025-10-22T04:00:00Z","v":1088229,"vw":104.262487},{"c":104.21,"h":106.28,"l":103.58,"n":18135,"o":105.19,"t":"2025-10-23T04:00:00Z","v":922698,"vw":104.34494},{"c":102.99,"h":105.78,"l":102.86,"n":18149,"o":104.8,"t":"2025-10-24T04:00:00Z","v":719504,"vw":103.517492},{"c":103.71,"h":104.14,"l":102.4,"n":14843,"o":103.9,"t":"2025-10-27T04:00:00Z","v":617436,"vw":103.45416},{"c":104.41,"h":104.7,"l":102.7,"n":16246,"o":103.2,"t":"2025-10-28T04:00:00Z","v":539264,"vw":104.150952},{"c":104.76,"h":106.5499,"l":103.82,"n":18870,"o":104.41,"t":"2025-10-29T04:00:00Z","v":820200,"vw":105.052171},{"c":105.42,"h":107.7363,"l":104.13,"n":20836,"o":105.12,"t":"2025-10-30T04:00:00Z","v":1020813,"vw":105.928663},{"c":105.87,"h":106.29,"l":104.55,"n":14246,"o":105.79,"t":"2025-10-31T04:00:00Z","v":500392,"vw":105.857645},{"c":108,"h":108.12,"l":104.812,"n":17368,"o":105.74,"t":"2025-11-03T05:00:00Z","v":829734,"vw":107.386493},{"c":107.26,"h":107.96,"l":106.03,"n":14906,"o":107.15,"t":"2025-11-04T05:00:00Z","v":652355,"vw":107.381988},{"c":107.93,"h":109.48,"l":106.08,"n":19340,"o":106.27,"t":"2025-11-05T05:00:00Z","v":1030183,"vw":107.590888},{"c":106.47,"h":108.745,"l":106.03,"n":15650,"o":107.96,"t":"2025-11-06T05:00:00Z","v":854828,"vw":106.708294},{"c":107.09,"h":107.6025,"l":105.4,"n":13819,"o":106.17,"t":"2025-11-07T05:00:00Z","v":556812,"vw":107.078504},{"c":107.72,"h":109.07,"l":106.65,"n":13004,"o":107.6,"t":"2025-11-10T05:00:00Z","v":593848,"vw":107.955832},{"c":108.28,"h":108.8845,"l":107.165,"n":11897,"o":107.6,"t":"2025-11-11T05:00:00Z","v":506412,"vw":108.310953},{"c":109.12,"h":109.87,"l":108.276,"n":10823,"o":108.41,"t":"2025-11-12T05:00:00Z","v":410880,"vw":109.186358},{"c":107.15,"h":109.9,"l":106.79,"n":13232,"o":109.2,"t":"2025-11-13T05:00:00Z","v":486213,"vw":107.712167},{"c":106.92,"h":108.16,"l":105.94,"n":11536,"o":105.94,"t":"2025-11-14T05:00:00Z","v":461843,"vw":107.145168},{"c":104.81,"h":107.73,"l":104.61,"n":12011,"o":106.75,"t":"2025-11-17T05:00:00Z","v":579220,"vw":105.291142},{"c":105.64,"h":106.155,"l":104,"n":12677,"o":104.45,"t":"2025-11-18T05:00:00Z","v":550264,"vw":105.588524},{"c":106.84,"h":107.78,"l":106.06,"n":11093,"o":106.06,"t":"2025-11-19T05:00:00Z","v":521526,"vw":106.899536},{"c":104.53,"h":109.17,"l":104.3,"n":15976,"o":108.36,"t":"2025-11-20T05:00:00Z","v":871125,"vw":105.446964},{"c":106.59,"h":107.63,"l":104.18,"n":13147,"o":104.61,"t":"2025-11-21T05:00:00Z","v":1140036,"vw":106.65407},{"c":108,"h":109.14,"l":105.9147,"n":13182,"o":106.58,"t":"2025-11-24T05:00:00Z","v":688378,"vw":108.133577},{"c":109.83,"h":110.33,"l":108.45,"n":12304,"o":108.49,"t":"2025-11-25T05:00:00Z","v":588746,"vw":109.745298},{"c":110.38,"h":111.385,"l":109.54,"n":10658,"o":109.58,"t":"2025-11-26T05:00:00Z","v":460839,"vw":110.504966},{"c":109.87,"h":111,"l":109.641,"n":6855,"o":110.4,"t":"2025-11-28T05:00:00Z","v":266715,"vw":109.981246},{"c":109.67,"h":110.79,"l":109,"n":9861,"o":109.28,"t":"2025-12-01T05:00:00Z","v":785437,"vw":109.912266},{"c":110.74,"h":111.8499,"l":109.87,"n":13798,"o":110.36,"t":"2025-12-02T05:00:00Z","v":1016271,"vw":110.808305},{"c":111.6,"h":113.15,"l":110.94,"n":12309,"o":111.01,"t":"2025-12-03T05:00:00Z","v":800488,"vw":111.854987},{"c":113.02,"h":113.27,"l":111,"n":13099,"o":111.36,"t":"2025-12-04T05:00:00Z","v":512073,"vw":112.650111},{"c":113.49,"h":113.57,"l":112.13,"n":13723,"o":112.93,"t":"2025-12-05T05:00:00Z","v":511445,"vw":113.065155},{"c":111.8,"h":113.89,"l":111.0901,"n":12538,"o":113.765,"t":"2025-12-08T05:00:00Z","v":944680,"vw":112.3175},{"c":109.96,"h":112.63,"l":109.85,"n":12728,"o":111.75,"t":"2025-12-09T05:00:00Z","v":498790,"vw":110.861085},{"c":112.83,"h":113.4,"l":109.79,"n":14895,"o":109.79,"t":"2025-12-10T05:00:00Z","v":1269155,"vw":112.424352},{"c":114,"h":114.87,"l":112.79,"n":14437,"o":113.2,"t":"2025-12-11T05:00:00Z","v":640315,"vw":114.170121},{"c":113.86,"h":114.53,"l":112.78,"n":9284,"o":114.48,"t":"2025-12-12T05:00:00Z","v":418848,"vw":113.758521},{"c":114.62,"h":115.28,"l":113.95,"n":12923,"o":114.28,"t":"2025-12-15T05:00:00Z","v":654262,"vw":114.648229},{"c":113.73,"h":114.93,"l":112.8,"n":11902,"o":114.58,"t":"2025-12-16T05:00:00Z","v":476637,"vw":113.757255},{"c":112.6,"h":114.4,"l":111.91,"n":11343,"o":113.43,"t":"2025-12-17T05:00:00Z","v":412755,"vw":112.640651},{"c":112.78,"h":114.89,"l":112.67,"n":15984,"o":113.31,"t":"2025-12-18T05:00:00Z","v":829716,"vw":113.47594},{"c":115.6,"h":115.85,"l":112.406,"n":19836,"o":112.69,"t":"2025-12-19T05:00:00Z","v":4009861,"vw":115.340804},{"c":117.38,"h":117.909,"l":115.475,"n":17514,"o":115.76,"t":"2025-12-22T05:00:00Z","v":1197774,"vw":117.292082},{"c":117.38,"h":118.095,"l":117.01,"n":15397,"o":117.2,"t":"2025-12-23T05:00:00Z","v":538461,"vw":117.514989},{"c":118.32,"h":118.91,"l":117.38,"n":9255,"o":117.82,"t":"2025-12-24T05:00:00Z","v":571356,"vw":118.167726},{"c":118.13,"h":118.525,"l":117.26,"n":10075,"o":118.22,"t":"2025-12-26T05:00:00Z","v":343873,"vw":117.883872},{"c":117.71,"h":118.475,"l":116.73,"n":12168,"o":117.88,"t":"2025-12-29T05:00:00Z","v":558824,"vw":117.693283},{"c":116.41,"h":118.14,"l":116.29,"n":12949,"o":117.66,"t":"2025-12-30T05:00:00Z","v":672267,"vw":116.849499},{"c":114.8,"h":116.92,"l":114.75,"n":11993,"o":116.34,"t":"2025-12-31T05:00:00Z","v":831230,"vw":115.029939},{"c":116.81,"h":117.015,"l":114.8,"n":13054,"o":115.1,"t":"2026-01-02T05:00:00Z","v":523743,"vw":116.458797},{"c":119.22,"h":120.47,"l":116.805,"n":16675,"o":116.95,"t":"2026-01-05T05:00:00Z","v":835598,"vw":119.397655},{"c":119.91,"h":119.99,"l":117.05,"n":15293,"o":118.78,"t":"2026-01-06T05:00:00Z","v":612279,"vw":119.41854},{"c":119.08,"h":120.47,"l":117.985,"n":13791,"o":120.1,"t":"2026-01-07T05:00:00Z","v":601920,"vw":119.07157},{"c":121.33,"h":121.43,"l":118.22,"n":12767,"o":119.08,"t":"2026-01-08T05:00:00Z","v":547838,"vw":120.929317},{"c":123.6,"h":123.95,"l":121.48,"n":13381,"o":121.91,"t":"2026-01-09T05:00:00Z","v":640522,"vw":123.386339},{"c":124.4,"h":125.605,"l":123.11,"n":14857,"o":123.19,"t":"2026-01-12T05:00:00Z","v":705216,"vw":124.491244},{"c":126.01,"h":126.38,"l":124.25,"n":15965,"o":125.14,"t":"2026-01-13T05:00:00Z","v":586354,"vw":125.63816},{"c":128.57,"h":129.16,"l":125.75,"n":18932,"o":125.9,"t":"2026-01-14T05:00:00Z","v":997681,"vw":127.855921},{"c":130.76,"h":131.39,"l":129.1201,"n":15249,"o":129.44,"t":"2026-01-15T05:00:00Z","v":742912,"vw":130.626369},{"c":132.83,"h":133.43,"l":130.8,"n":12554,"o":130.95,"t":"2026-01-16T05:00:00Z","v":538254,"vw":132.445075},{"c":131.11,"h":133.225,"l":130.25,"n":15858,"o":131.7,"t":"2026-01-20T05:00:00Z","v":845045,"vw":131.676666},{"c":133.87,"h":135.08,"l":131.75,"n":15006,"o":132.34,"t":"2026-01-21T05:00:00Z","v":776330,"vw":133.679769},{"c":133.12,"h":134.85,"l":132.61,"n":15494,"o":134.39,"t":"2026-01-22T05:00:00Z","v":786007,"vw":133.312553},{"c":132.73,"h":133.24,"l":131.3601,"n":11063,"o":133.12,"t":"2026-01-23T05:00:00Z","v":591341,"vw":132.362301},{"c":133.82,"h":134.07,"l":131.89,"n":13712,"o":133.22,"t":"2026-01-26T05:00:00Z","v":573823,"vw":133.467669},{"c":134.43,"h":135.2599,"l":132.87,"n":10731,"o":134.05,"t":"2026-01-27T05:00:00Z","v":509695,"vw":134.382172},{"c":134.51,"h":135.655,"l":132.32,"n":15335,"o":134.41,"t":"2026-01-28T05:00:00Z","v":656390,"vw":134.405852},{"c":137.38,"h":137.64,"l":135.09,"n":19676,"o":135.93,"t":"2026-01-29T05:00:00Z","v":1010228,"vw":136.990229},{"c":136.14,"h":137.4,"l":134.175,"n":17589,"o":136.01,"t":"2026-01-30T05:00:00Z","v":863647,"vw":135.912249},{"c":139.18,"h":139.29,"l":135.49,"n":22063,"o":135.49,"t":"2026-02-02T05:00:00Z","v":1268469,"vw":138.716493},{"c":123.65,"h":127.04,"l":120.84,"n":48998,"o":124,"t":"2026-02-03T05:00:00Z","v":2273012,"vw":123.451979},{"c":114.65,"h":123.255,"l":112.58,"n":40953,"o":123.01,"t":"2026-02-04T05:00:00Z","v":2006418,"vw":115.730916},{"c":115.26,"h":116.68,"l":112.61,"n":28170,"o":112.87,"t":"2026-02-05T05:00:00Z","v":1516457,"vw":115.376238},{"c":117.86,"h":118.41,"l":115.69,"n":24823,"o":116.74,"t":"2026-02-06T05:00:00Z","v":1325361,"vw":117.270918},{"c":115.9,"h":118.25,"l":115.66,"n":17541,"o":117.98,"t":"2026-02-09T05:00:00Z","v":956331,"vw":116.229195},{"c":119.28,"h":119.58,"l":115.51,"n":22255,"o":115.62,"t":"2026-02-10T05:00:00Z","v":1250291,"vw":118.374205},{"c":120.57,"h":121.18,"l":117.035,"n":18936,"o":120.41,"t":"2026-02-11T05:00:00Z","v":1000007,"vw":119.813799},{"c":118.85,"h":122.8,"l":118.69,"n":17028,"o":121.22,"t":"2026-02-12T05:00:00Z","v":1004487,"vw":119.820829},{"c":119.46,"h":119.87,"l":116.26,"n":14003,"o":118.8,"t":"2026-02-13T05:00:00Z","v":743383,"vw":119.12265},{"c":118.77,"h":119.29,"l":116.46,"n":16813,"o":118.54,"t":"2026-02-17T05:00:00Z","v":1066976,"vw":118.52611},{"c":116.99,"h":119.7,"l":116.43,"n":14763,"o":118.04,"t":"2026-02-18T05:00:00Z","v":980719,"vw":117.408006},{"c":119.1,"h":119.2,"l":116.5,"n":12947,"o":116.52,"t":"2026-02-19T05:00:00Z","v":794412,"vw":118.173313},{"c":120.08,"h":120.865,"l":118.435,"n":10498,"o":119.23,"t":"2026-02-20T05:00:00Z","v":516678,"vw":119.805537},{"c":118.25,"h":120.25,"l":117.28,"n":10890,"o":119.13,"t":"2026-02-23T05:00:00Z","v":413394,"vw":118.312167},{"c":120.08,"h":120.7065,"l":118.26,"n":10453,"o":118.26,"t":"2026-02-24T05:00:00Z","v":581159,"vw":119.965372},{"c":118.59,"h":120.5,"l":118.52,"n":12026,"o":120.5,"t":"2026-02-25T05:00:00Z","v":427099,"vw":118.972507},{"c":120.46,"h":120.92,"l":118.03,"n":12162,"o":119.2,"t":"2026-02-26T05:00:00Z","v":461055,"vw":120.027118},{"c":117.96,"h":119.88,"l":116.27,"n":13620,"o":119.17,"t":"2026-02-27T05:00:00Z","v":905369,"vw":117.625236},{"c":119.07,"h":119.64,"l":116,"n":12922,"o":116.43,"t":"2026-03-02T05:00:00Z","v":619305,"vw":118.418754},{"c":118.27,"h":118.73,"l":113.63,"n":13653,"o":116.16,"t":"2026-03-03T05:00:00Z","v":742529,"vw":117.492793},{"c":118.71,"h":119.9,"l":116.295,"n":11736,"o":119,"t":"2026-03-04T05:00:00Z","v":463820,"vw":118.304731},{"c":116.96,"h":117.99,"l":115.54,"n":12522,"o":117.58,"t":"2026-03-05T05:00:00Z","v":632616,"vw":116.377397},{"c":114.62,"h":115.6,"l":113.6,"n":17299,"o":114.66,"t":"2026-03-06T05:00:00Z","v":988030,"vw":114.684143},{"c":114.47,"h":115.11,"l":110.72,"n":15748,"o":112.8,"t":"2026-03-09T04:00:00Z","v":728353,"vw":113.589583},{"c":114.21,"h":116.49,"l":113.6701,"n":10904,"o":115.62,"t":"2026-03-10T04:00:00Z","v":615564,"vw":114.508803},{"c":113.91,"h":114.17,"l":112.02,"n":11737,"o":113.48,"t":"2026-03-11T04:00:00Z","v":441051,"vw":113.620327},{"c":110.84,"h":112.67,"l":110.68,"n":16284,"o":112.37,"t":"2026-03-12T04:00:00Z","v":623946,"vw":111.282278},{"c":109.63,"h":112.49,"l":109.12,"n":13831,"o":111.66,"t":"2026-03-13T04:00:00Z","v":730278,"vw":109.779372},{"c":110.55,"h":112,"l":109.99,"n":15463,"o":110.83,"t":"2026-03-16T04:00:00Z","v":632410,"vw":110.77217},{"c":110.85,"h":112.14,"l":110.01,"n":11348,"o":111.49,"t":"2026-03-17T04:00:00Z","v":467005,"vw":110.785867},{"c":110.46,"h":111.76,"l":110,"n":12025,"o":110.64,"t":"2026-03-18T04:00:00Z","v":495102,"vw":110.816356},{"c":109.94,"h":110.8972,"l":108.37,"n":14797,"o":109.04,"t":"2026-03-19T04:00:00Z","v":593510,"vw":109.636084},{"c":107.76,"h":110,"l":107.27,"n":14787,"o":109.18,"t":"2026-03-20T04:00:00Z","v":2691565,"vw":107.809426},{"c":110.03,"h":112.23,"l":109.1601,"n":18480,"o":110.83,"t":"2026-03-23T04:00:00Z","v":933899,"vw":110.694451},{"c":111.1,"h":111.535,"l":109.005,"n":16284,"o":109.12,"t":"2026-03-24T04:00:00Z","v":948780,"vw":110.814498},{"c":112,"h":113.11,"l":110.88,"n":14303,"o":112.59,"t":"2026-03-25T04:00:00Z","v":547802,"vw":111.916824},{"c":109.5,"h":111.98,"l":109.48,"n":12667,"o":110.66,"t":"2026-03-26T04:00:00Z","v":599536,"vw":110.046603},{"c":108.45,"h":110,"l":108.28,"n":13729,"o":108.94,"t":"2026-03-27T04:00:00Z","v":499752,"vw":108.754434},{"c":107.89,"h":109.33,"l":107.56,"n":14282,"o":109.33,"t":"2026-03-30T04:00:00Z","v":559461,"vw":108.060061},{"c":110.8,"h":112.04,"l":108.22,"n":15013,"o":109.6,"t":"2026-03-31T04:00:00Z","v":687889,"vw":110.414991},{"c":112.53,"h":114.17,"l":110.91,"n":15514,"o":111.64,"t":"2026-04-01T04:00:00Z","v":765689,"vw":113.004074},{"c":110.72,"h":112.64,"l":109.41,"n":11910,"o":110.15,"t":"2026-04-02T04:00:00Z","v":661131,"vw":110.761511},{"c":112.7,"h":112.96,"l":109.85,"n":12355,"o":110.67,"t":"2026-04-06T04:00:00Z","v":406292,"vw":112.36813},{"c":112.85,"h":113.3668,"l":111.67,"n":18300,"o":112.41,"t":"2026-04-07T04:00:00Z","v":686640,"vw":112.629216},{"c":118.46,"h":119,"l":116.55,"n":16079,"o":116.55,"t":"2026-04-08T04:00:00Z","v":1099035,"vw":118.397031},{"c":120.87,"h":121.355,"l":118.26,"n":13492,"o":118.26,"t":"2026-04-09T04:00:00Z","v":545975,"vw":120.498669},{"c":121.16,"h":121.89,"l":120.28,"n":11922,"o":121.29,"t":"2026-04-10T04:00:00Z","v":441234,"vw":121.231678},{"c":123.24,"h":123.31,"l":120.425,"n":13001,"o":120.86,"t":"2026-04-13T04:00:00Z","v":549632,"vw":122.508085},{"c":123.76,"h":124.495,"l":122.35,"n":16817,"o":123.98,"t":"2026-04-14T04:00:00Z","v":663805,"vw":123.908007},{"c":120.66,"h":125.24,"l":120.61,"n":22157,"o":125.24,"t":"2026-04-15T04:00:00Z","v":962442,"vw":121.596828},{"c":118.25,"h":121.67,"l":118.21,"n":18815,"o":120.19,"t":"2026-04-16T04:00:00Z","v":881467,"vw":118.896023},{"c":122.13,"h":122.98,"l":118.765,"n":22706,"o":120.26,"t":"2026-04-17T04:00:00Z","v":2257187,"vw":122.077844},{"c":120.9,"h":122.12,"l":118.6,"n":18965,"o":121.57,"t":"2026-04-20T04:00:00Z","v":838166,"vw":120.337526},{"c":134.72,"h":134.95,"l":122.5,"n":28195,"o":123.02,"t":"2026-04-21T04:00:00Z","v":1635484,"vw":132.654328},{"c":134.94,"h":139.68,"l":133.37,"n":21848,"o":136.3,"t":"2026-04-22T04:00:00Z","v":931506,"vw":134.953711},{"c":135.74,"h":136.95,"l":134.45,"n":17807,"o":135,"t":"2026-04-23T04:00:00Z","v":627223,"vw":135.667347},{"c":136.02,"h":136.99,"l":134.83,"n":15657,"o":136.5,"t":"2026-04-24T04:00:00Z","v":473287,"vw":136.004909},{"c":136.5,"h":138.8305,"l":135.24,"n":16449,"o":137.11,"t":"2026-04-27T04:00:00Z","v":794100,"vw":136.946851},{"c":135.64,"h":139.5,"l":133.67,"n":15043,"o":139.5,"t":"2026-04-28T04:00:00Z","v":537705,"vw":135.306015},{"c":132.87,"h":136.25,"l":132.6,"n":15535,"o":135.46,"t":"2026-04-29T04:00:00Z","v":654700,"vw":133.54799},{"c":135.43,"h":136.15,"l":132.99,"n":13325,"o":133.72,"t":"2026-04-30T04:00:00Z","v":584494,"vw":135.4151},{"c":133.03,"h":135.55,"l":132.925,"n":12707,"o":135.55,"t":"2026-05-01T04:00:00Z","v":374619,"vw":133.351694},{"c":130.85,"h":133.315,"l":130.37,"n":11893,"o":132.59,"t":"2026-05-04T04:00:00Z","v":358985,"vw":131.208496},{"c":136.26,"h":136.33,"l":131.92,"n":12075,"o":131.99,"t":"2026-05-05T04:00:00Z","v":434988,"vw":135.449503},{"c":139.13,"h":140.17,"l":137.7001,"n":13711,"o":138.48,"t":"2026-05-06T04:00:00Z","v":635854,"vw":139.065789},{"c":137.76,"h":140.84,"l":137.42,"n":15203,"o":140,"t":"2026-05-07T04:00:00Z","v":665138,"vw":138.658389},{"c":140.83,"h":141.51,"l":138.33,"n":13478,"o":140.38,"t":"2026-05-08T04:00:00Z","v":527034,"vw":140.777482},{"c":140.71,"h":141.465,"l":139.47,"n":12230,"o":140.83,"t":"2026-05-11T04:00:00Z","v":541259,"vw":140.620274},{"c":138.59,"h":140.275,"l":136.11,"n":15970,"o":140.17,"t":"2026-05-12T04:00:00Z","v":773112,"vw":138.099197},{"c":139.55,"h":140.31,"l":137.58,"n":12768,"o":138.77,"t":"2026-05-13T04:00:00Z","v":489391,"vw":139.23428},{"c":139.3,"h":141.1,"l":139.19,"n":14097,"o":140.62,"t":"2026-05-14T04:00:00Z","v":505952,"vw":139.76496},{"c":136.44,"h":138.565,"l":135.265,"n":11804,"o":138,"t":"2026-05-15T04:00:00Z","v":373936,"vw":136.428704},{"c":136.14,"h":138.9,"l":135.41,"n":13801,"o":137.26,"t":"2026-05-18T04:00:00Z","v":670309,"vw":136.880107},{"c":131.84,"h":134.74,"l":130.2201,"n":14375,"o":134.74,"t":"2026-05-19T04:00:00Z","v":608832,"vw":131.882605},{"c":134.08,"h":134.54,"l":131.78,"n":12042,"o":132.81,"t":"2026-05-20T04:00:00Z","v":607182,"vw":133.755783},{"c":133.58,"h":134.68,"l":131.52,"n":11037,"o":133.41,"t":"2026-05-21T04:00:00Z","v":562139,"vw":133.50999},{"c":133.39,"h":134.5347,"l":132.2701,"n":10096,"o":134.24,"t":"2026-05-22T04:00:00Z","v":491213,"vw":133.341911},{"c":138.5,"h":138.83,"l":133.46,"n":10532,"o":134.87,"t":"2026-05-26T04:00:00Z","v":492642,"vw":138.000275},{"c":135.79,"h":138.82,"l":135.45,"n":13425,"o":138.82,"t":"2026-05-27T04:00:00Z","v":534647,"vw":136.102813},{"c":127.92,"h":136.37,"l":124.275,"n":18568,"o":133.49,"t":"2026-05-28T04:00:00Z","v":793099,"vw":127.240909},{"c":128.6,"h":129.355,"l":126.62,"n":13442,"o":127.16,"t":"2026-05-29T04:00:00Z","v":718182,"vw":128.098031},{"c":126.31,"h":127.33,"l":123.9401,"n":15169,"o":126.43,"t":"2026-06-01T04:00:00Z","v":629697,"vw":126.291852},{"c":130.57,"h":131.47,"l":127.22,"n":14198,"o":127.61,"t":"2026-06-02T04:00:00Z","v":567296,"vw":129.998908},{"c":131.35,"h":132.65,"l":130.0211,"n":12653,"o":130.47,"t":"2026-06-03T04:00:00Z","v":664757,"vw":131.666891},{"c":132.58,"h":133.545,"l":130.89,"n":11842,"o":131.16,"t":"2026-06-04T04:00:00Z","v":416155,"vw":132.459685},{"c":132.8,"h":133.54,"l":130.865,"n":9910,"o":131.69,"t":"2026-06-05T04:00:00Z","v":359311,"vw":132.478383},{"c":133.26,"h":133.865,"l":132.42,"n":11919,"o":133.85,"t":"2026-06-08T04:00:00Z","v":510805,"vw":133.290701},{"c":135.66,"h":137.7,"l":132.3,"n":13603,"o":136.09,"t":"2026-06-09T04:00:00Z","v":474015,"vw":135.33434},{"c":132.44,"h":136.4,"l":132.23,"n":11680,"o":135.61,"t":"2026-06-10T04:00:00Z","v":449912,"vw":133.135946},{"c":135.49,"h":136.2,"l":133.49,"n":14085,"o":134.24,"t":"2026-06-11T04:00:00Z","v":602771,"vw":135.317404},{"c":138.09,"h":138.81,"l":136.13,"n":14300,"o":136.84,"t":"2026-06-12T04:00:00Z","v":541859,"vw":137.917995},{"c":137.75,"h":141.26,"l":137.61,"n":14638,"o":140.58,"t":"2026-06-15T04:00:00Z","v":594909,"vw":138.690898},{"c":138.03,"h":141.9,"l":137.93,"n":12833,"o":138.96,"t":"2026-06-16T04:00:00Z","v":574607,"vw":138.961721},{"c":138.33,"h":141.11,"l":137.92,"n":15293,"o":138.65,"t":"2026-06-17T04:00:00Z","v":689932,"vw":139.187153},{"c":137.39,"h":140.96,"l":136.24,"n":15236,"o":139.9,"t":"2026-06-18T04:00:00Z","v":2532878,"vw":137.453616},{"c":139.51,"h":139.51,"l":137.15,"n":13535,"o":137.79,"t":"2026-06-22T04:00:00Z","v":523182,"vw":138.887801},{"c":136.33,"h":137.83,"l":134.5201,"n":12223,"o":136.31,"t":"2026-06-23T04:00:00Z","v":514089,"vw":136.460997},{"c":133.17,"h":137.61,"l":132.7,"n":15279,"o":136.12,"t":"2026-06-24T04:00:00Z","v":625592,"vw":134.227718},{"c":134.39,"h":137.0699,"l":132.46,"n":16032,"o":135.19,"t":"2026-06-25T04:00:00Z","v":847739,"vw":134.323831},{"c":128.2,"h":133.355,"l":127.455,"n":19207,"o":133.31,"t":"2026-06-26T04:00:00Z","v":1219315,"vw":128.485202},{"c":122.83,"h":129.84,"l":122,"n":22133,"o":127.81,"t":"2026-06-29T04:00:00Z","v":1011655,"vw":124.133547},{"c":122.93,"h":124.97,"l":120.79,"n":15033,"o":123.44,"t":"2026-06-30T04:00:00Z","v":781343,"vw":122.651503},{"c":57.42,"h":62.41,"l":57.32,"n":39913,"o":61.886,"t":"2026-07-01T04:00:00Z","v":3050393,"vw":58.274903},{"c":56.5,"h":58.67,"l":55.53,"n":31606,"o":57.73,"t":"2026-07-02T04:00:00Z","v":2109974,"vw":56.759744},{"c":56.84,"h":58.1986,"l":56.32,"n":29766,"o":56.5,"t":"2026-07-06T04:00:00Z","v":2353749,"vw":56.896721},{"c":55.67,"h":56.6,"l":54.5,"n":26489,"o":56.6,"t":"2026-07-07T04:00:00Z","v":1747968,"vw":55.438821},{"c":55.74,"h":56.09,"l":55.06,"n":19204,"o":55.39,"t":"2026-07-08T04:00:00Z","v":1427316,"vw":55.561149},{"c":57.86,"h":58.05,"l":56.37,"n":27212,"o":56.66,"t":"2026-07-09T04:00:00Z","v":1788242,"vw":57.625404},{"c":56.99,"h":58.22,"l":56.76,"n":18838,"o":56.76,"t":"2026-07-10T04:00:00Z","v":1134727,"vw":57.221425},{"c":56.44,"h":57.5699,"l":55.96,"n":19263,"o":56.81,"t":"2026-07-13T04:00:00Z","v":2079786,"vw":56.437747},{"c":58.39,"h":58.56,"l":57.16,"n":29023,"o":57.5,"t":"2026-07-14T04:00:00Z","v":2148332,"vw":58.143664},{"c":57.51,"h":58.59,"l":57.18,"n":24827,"o":58.13,"t":"2026-07-15T04:00:00Z","v":1682081,"vw":57.721647},{"c":58.97,"h":59.35,"l":57.98,"n":25529,"o":58.03,"t":"2026-07-16T04:00:00Z","v":1564335,"vw":58.932256},{"c":59.13,"h":59.32,"l":57.7507,"n":22246,"o":58.38,"t":"2026-07-17T04:00:00Z","v":1981319,"vw":59.006809},{"c":58.97,"h":60.01,"l":58.3501,"n":21890,"o":59.47,"t":"2026-07-20T04:00:00Z","v":1567180,"vw":58.97102},{"c":62.3,"h":62.49,"l":59.71,"n":26952,"o":60.5,"t":"2026-07-21T04:00:00Z","v":1907762,"vw":61.861166},{"c":62.66,"h":63.33,"l":61.32,"n":27147,"o":62.12,"t":"2026-07-22T04:00:00Z","v":1786342,"vw":62.44883},{"c":63.13,"h":64.4,"l":62.35,"n":23659,"o":62.69,"t":"2026-07-23T04:00:00Z","v":1422803,"vw":63.26829},{"c":63.91,"h":64.22,"l":62.79,"n":21014,"o":63.58,"t":"2026-07-24T04:00:00Z","v":1342009,"vw":63.818822},{"c":64.17,"h":65.3395,"l":63.58,"n":18896,"o":64.25,"t":"2026-07-27T04:00:00Z","v":1286416,"vw":64.206664},{"c":66.49,"h":66.8188,"l":62.85,"n":22931,"o":63.87,"t":"2026-07-28T04:00:00Z","v":1572113,"vw":65.981272},{"c":65.4,"h":66.29,"l":64.975,"n":23699,"o":65.53,"t":"2026-07-29T04:00:00Z","v":1403177,"vw":65.496717},{"c":66.86,"h":67.33,"l":65.8,"n":21054,"o":66.09,"t":"2026-07-30T04:00:00Z","v":1236143,"vw":66.810734},{"c":66.41,"h":68.49,"l":66.4,"n":21010,"o":68,"t":"2026-07-31T04:00:00Z","v":1604566,"vw":66.861956},{"c":66.55,"h":67.07,"l":65.88,"n":20026,"o":66.6,"t":"2026-08-03T04:00:00Z","v":1086611,"vw":66.425641},{"c":68.35,"h":68.62,"l":66.69,"n":20749,"o":67.26,"t":"2026-08-04T04:00:00Z","v":996406,"vw":68.21423},{"c":69.26,"h":69.33,"l":68.042,"n":19749,"o":68.46,"t":"2026-08-05T04:00:00Z","v":1024819,"vw":68.957176},{"c":69.46,"h":71.12,"l":69.14,"n":20663,"o":69.39,"t":"2026-08-06T04:00:00Z","v":1107870,"vw":69.646777},{"c":68.85,"h":69.983,"l":68.49,"n":15521,"o":69.67,"t":"2026-08-07T04:00:00Z","v":759489,"vw":68.906675},{"c":68.9,"h":69.945,"l":68.72,"n":17980,"o":69.42,"t":"2026-08-10T04:00:00Z","v":1103626,"vw":69.067579},{"c":68.45,"h":69.95,"l":68.24,"n":19031,"o":68.88,"t":"2026-08-11T04:00:00Z","v":961102,"vw":68.699515},{"c":68.28,"h":69.475,"l":67.73,"n":16380,"o":69.035,"t":"2026-08-12T04:00:00Z","v":816398,"vw":68.211074},{"c":66.62,"h":68.25,"l":66.58,"n":15075,"o":68.06,"t":"2026-08-13T04:00:00Z","v":843800,"vw":67.020229},{"c":65.9,"h":66.8,"l":65.55,"n":16857,"o":66.5,"t":"2026-08-14T04:00:00Z","v":1253051,"vw":66.048831},{"c":66.63,"h":67.11,"l":65.715,"n":16598,"o":65.91,"t":"2026-08-17T04:00:00Z","v":908902,"vw":66.621338},{"c":64.48,"h":65.71,"l":64.11,"n":16547,"o":65.71,"t":"2026-08-18T04:00:00Z","v":817137,"vw":64.542973},{"c":62.73,"h":65.09,"l":62.67,"n":19677,"o":64.62,"t":"2026-08-19T04:00:00Z","v":1124972,"vw":63.239965},{"c":61.96,"h":63.275,"l":61.6,"n":18066,"o":62.29,"t":"2026-08-20T04:00:00Z","v":869219,"vw":62.108646},{"c":63.22,"h":63.822,"l":62.38,"n":20472,"o":62.38,"t":"2026-08-21T04:00:00Z","v":1424483,"vw":63.304095},{"c":63.45,"h":64.105,"l":63.03,"n":18371,"o":63.09,"t":"2026-08-24T04:00:00Z","v":1124444,"vw":63.456346},{"c":61.51,"h":65.08,"l":59.82,"n":29141,"o":64.08,"t":"2026-08-25T04:00:00Z","v":2066127,"vw":61.663881},{"c":64.08,"h":64.1,"l":61.44,"n":20949,"o":61.44,"t":"2026-08-26T04:00:00Z","v":1266694,"vw":63.754401},{"c":64.18,"h":64.66,"l":63.23,"n":20310,"o":64.08,"t":"2026-08-27T04:00:00Z","v":1313324,"vw":63.98656},{"c":62.8,"h":64.61,"l":62.56,"n":18955,"o":64.18,"t":"2026-08-28T04:00:00Z","v":1212764,"vw":63.038976},{"c":62.41,"h":63.05,"l":62.28,"n":17714,"o":62.73,"t":"2026-08-31T04:00:00Z","v":1263694,"vw":62.52907},{"c":61.04,"h":62.71,"l":60.6,"n":19375,"o":61.82,"t":"2026-09-01T04:00:00Z","v":1150286,"vw":61.26983},{"c":62.07,"h":62.38,"l":61.15,"n":21203,"o":61.45,"t":"2026-09-02T04:00:00Z","v":1482686,"vw":61.934036},{"c":62.96,"h":63.0864,"l":61.375,"n":15666,"o":62.22,"t":"2026-09-03T04:00:00Z","v":1072522,"vw":62.676012},{"c":63.74,"h":63.94,"l":62.73,"n":15505,"o":62.73,"t":"2026-09-04T04:00:00Z","v":827346,"vw":63.655508},{"c":63.58,"h":64.1334,"l":63.485,"n":22340,"o":63.91,"t":"2026-09-08T04:00:00Z","v":1509591,"vw":63.74993},{"c":63.71,"h":64.0225,"l":62.865,"n":18011,"o":63.09,"t":"2026-09-09T04:00:00Z","v":1106916,"vw":63.640118},{"c":60.16,"h":63.15,"l":60,"n":23417,"o":63.15,"t":"2026-09-10T04:00:00Z","v":1227668,"vw":60.41004},{"c":60.48,"h":61.15,"l":60.22,"n":23322,"o":61.15,"t":"2026-09-11T04:00:00Z","v":1498102,"vw":60.636274},{"c":60,"h":60.5,"l":57.82,"n":30235,"o":59.29,"t":"2026-09-14T04:00:00Z","v":2028363,"vw":59.942158},{"c":60.53,"h":60.78,"l":59.205,"n":22293,"o":59.205,"t":"2026-09-15T04:00:00Z","v":2094477,"vw":60.372186},{"c":60.54,"h":61,"l":59.91,"n":26341,"o":60.91,"t":"2026-09-16T04:00:00Z","v":1852397,"vw":60.400234},{"c":60.33,"h":61.65,"l":60.05,"n":24240,"o":61.63,"t":"2026-09-17T04:00:00Z","v":1517084,"vw":60.402471},{"c":60.07,"h":60.6,"l":59.63,"n":27374,"o":60.37,"t":"2026-09-18T04:00:00Z","v":9232056,"vw":60.064628},{"c":59.93,"h":60.99,"l":59.9,"n":21829,"o":60.97,"t":"2026-09-21T04:00:00Z","v":1405096,"vw":60.200941},{"c":59.9,"h":60.65,"l":59.815,"n":25867,"o":60.26,"t":"2026-09-22T04:00:00Z","v":2095149,"vw":60.124983},{"c":60.33,"h":61.02,"l":59.6,"n":20283,"o":59.7,"t":"2026-09-23T04:00:00Z","v":1249868,"vw":60.49228},{"c":60.02,"h":60.61,"l":59.76,"n":21538,"o":59.76,"t":"2026-09-24T04:00:00Z","v":2024529,"vw":60.029726},{"c":60.52,"h":60.8,"l":59.49,"n":21385,"o":60.085,"t":"2026-09-25T04:00:00Z","v":1286592,"vw":60.422355},{"c":60.97,"h":61.6,"l":60,"n":24340,"o":60.21,"t":"2026-09-28T04:00:00Z","v":1434538,"vw":61.068823},{"c":60.79,"h":61.125,"l":60.15,"n":18565,"o":60.95,"t":"2026-09-29T04:00:00Z","v":879283,"vw":60.571844},{"c":60.61,"h":61.09,"l":60.23,"n":16941,"o":61,"t":"2026-09-30T04:00:00Z","v":1432940,"vw":60.620251},{"c":61.32,"h":61.73,"l":59.99,"n":23027,"o":61.33,"t":"2026-10-01T04:00:00Z","v":1826436,"vw":61.206586},{"c":62.56,"h":63.16,"l":62,"n":23888,"o":62,"t":"2026-10-02T04:00:00Z","v":1322032,"vw":62.688222},{"c":62.97,"h":64.205,"l":61.7,"n":25042,"o":62.44,"t":"2026-10-05T04:00:00Z","v":1938884,"vw":63.17413},{"c":63.13,"h":63.52,"l":62.4701,"n":19028,"o":63.36,"t":"2026-10-06T04:00:00Z","v":1054660,"vw":63.062559},{"c":60.22,"h":62.13,"l":60,"n":18488,"o":62.11,"t":"2026-10-07T04:00:00Z","v":1150857,"vw":60.369922},{"c":60.49,"h":60.83,"l":59.93,"n":21535,"o":59.93,"t":"2026-10-08T04:00:00Z","v":1311452,"vw":60.411912},{"c":60.71,"h":61.18,"l":60.19,"n":16328,"o":60.9,"t":"2026-10-09T04:00:00Z","v":828775,"vw":60.799587},{"c":60.87,"h":61.55,"l":60.58,"n":17324,"o":60.71,"t":"2026-10-12T04:00:00Z","v":954685,"vw":61.020321},{"c":61.51,"h":61.9,"l":60.52,"n":16350,"o":60.64,"t":"2026-10-13T04:00:00Z","v":874926,"vw":61.42209},{"c":60.75,"h":61.66,"l":60.11,"n":22848,"o":61.07,"t":"2026-10-14T04:00:00Z","v":1191294,"vw":60.656616},{"c":60.6,"h":60.72,"l":59.9501,"n":25657,"o":60.41,"t":"2026-10-15T04:00:00Z","v":1305936,"vw":60.371862},{"c":60.07,"h":61.48,"l":59.96,"n":25047,"o":60.77,"t":"2026-10-16T04:00:00Z","v":2288855,"vw":60.140663},{"c":60.82,"h":60.985,"l":60.07,"n":21010,"o":60.52,"t":"2026-10-19T04:00:00Z","v":1043887,"vw":60.716304},{"c":56.81,"h":58.85,"l":54.17,"n":49452,"o":57.99,"t":"2026-10-20T04:00:00Z","v":4240760,"vw":56.139964},{"c":57.54,"h":58.16,"l":57.06,"n":31183,"o":57.66,"t":"2026-10-21T04:00:00Z","v":2220879,"vw":57.609865},{"c":54.53,"h":56.5,"l":53.65,"n":38122,"o":56.06,"t":"2026-10-22T04:00:00Z","v":2914535,"vw":54.406157}],"volatilityBars":[{"c":60,"h":60.74,"l":60,"n":10,"o":60.74,"t":"2026-09-22T11:00:00Z","v":708,"vw":60.220564},{"c":60,"h":60,"l":60,"n":3,"o":60,"t":"2026-09-22T11:45:00Z","v":220,"vw":60},{"c":60.17,"h":60.405,"l":60.07,"n":301,"o":60.26,"t":"2026-09-22T13:30:00Z","v":34178,"vw":60.243346},{"c":60.17,"h":60.215,"l":60.06,"n":665,"o":60.1,"t":"2026-09-22T13:45:00Z","v":34985,"vw":60.128605},{"c":60.05,"h":60.39,"l":60.05,"n":1350,"o":60.14,"t":"2026-09-22T14:00:00Z","v":173927,"vw":60.186744},{"c":59.945,"h":60.115,"l":59.865,"n":1338,"o":60.05,"t":"2026-09-22T14:15:00Z","v":167490,"vw":60.011027},{"c":59.92,"h":60.11,"l":59.92,"n":766,"o":59.94,"t":"2026-09-22T14:30:00Z","v":45408,"vw":60.03116},{"c":59.96,"h":59.96,"l":59.815,"n":762,"o":59.89,"t":"2026-09-22T14:45:00Z","v":31444,"vw":59.895988},{"c":60.185,"h":60.185,"l":59.96,"n":797,"o":59.96,"t":"2026-09-22T15:00:00Z","v":49662,"vw":60.045829},{"c":60.16,"h":60.21,"l":60.06,"n":921,"o":60.13,"t":"2026-09-22T15:15:00Z","v":115936,"vw":60.096509},{"c":60.0995,"h":60.18,"l":60.07,"n":745,"o":60.16,"t":"2026-09-22T15:30:00Z","v":105439,"vw":60.110374},{"c":60.17,"h":60.2,"l":60.07,"n":1136,"o":60.08,"t":"2026-09-22T15:45:00Z","v":138707,"vw":60.145114},{"c":60.26,"h":60.33,"l":60.21,"n":730,"o":60.22,"t":"2026-09-22T16:00:00Z","v":26337,"vw":60.26135},{"c":60.4,"h":60.4,"l":60.28,"n":447,"o":60.29,"t":"2026-09-22T16:15:00Z","v":15450,"vw":60.328954},{"c":60.39,"h":60.485,"l":60.39,"n":779,"o":60.41,"t":"2026-09-22T16:30:00Z","v":25077,"vw":60.437891},{"c":60.4301,"h":60.545,"l":60.31,"n":1009,"o":60.385,"t":"2026-09-22T16:45:00Z","v":78986,"vw":60.441217},{"c":60.315,"h":60.45,"l":60.31,"n":738,"o":60.435,"t":"2026-09-22T17:00:00Z","v":23665,"vw":60.386199},{"c":60.29,"h":60.45,"l":60.21,"n":1003,"o":60.3,"t":"2026-09-22T17:15:00Z","v":50625,"vw":60.369425},{"c":60.335,"h":60.35,"l":60.26,"n":668,"o":60.285,"t":"2026-09-22T17:30:00Z","v":21582,"vw":60.302524},{"c":60.58,"h":60.62,"l":60.36,"n":946,"o":60.36,"t":"2026-09-22T17:45:00Z","v":51052,"vw":60.481222},{"c":60.585,"h":60.65,"l":60.52,"n":873,"o":60.58,"t":"2026-09-22T18:00:00Z","v":52080,"vw":60.562662},{"c":60.525,"h":60.6,"l":60.51,"n":699,"o":60.55,"t":"2026-09-22T18:15:00Z","v":20815,"vw":60.560897},{"c":60.23,"h":60.53,"l":60.21,"n":811,"o":60.52,"t":"2026-09-22T18:30:00Z","v":27491,"vw":60.378352},{"c":60.28,"h":60.36,"l":60.24,"n":864,"o":60.24,"t":"2026-09-22T18:45:00Z","v":31312,"vw":60.310528},{"c":60.21,"h":60.32,"l":60.19,"n":781,"o":60.28,"t":"2026-09-22T19:00:00Z","v":26750,"vw":60.242321},{"c":60.16,"h":60.235,"l":60.16,"n":1175,"o":60.2,"t":"2026-09-22T19:15:00Z","v":57926,"vw":60.198786},{"c":60.19,"h":60.295,"l":60.16,"n":1464,"o":60.16,"t":"2026-09-22T19:30:00Z","v":100984,"vw":60.21399},{"c":59.9,"h":60.255,"l":59.88,"n":3408,"o":60.21,"t":"2026-09-22T19:45:00Z","v":239097,"vw":60.060099},{"c":59.9,"h":59.9,"l":59.9,"n":48,"o":59.9,"t":"2026-09-22T20:00:00Z","v":336429,"vw":59.9},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-09-22T20:30:00Z","v":2394,"vw":59.9},{"c":59.95,"h":59.99,"l":59.6,"n":482,"o":59.7,"t":"2026-09-23T13:30:00Z","v":46886,"vw":59.778533},{"c":59.98,"h":60.04,"l":59.81,"n":422,"o":59.95,"t":"2026-09-23T13:45:00Z","v":20366,"vw":59.935067},{"c":60.38,"h":60.38,"l":60.01,"n":437,"o":60.02,"t":"2026-09-23T14:00:00Z","v":17159,"vw":60.181804},{"c":60.09,"h":60.385,"l":60.04,"n":652,"o":60.38,"t":"2026-09-23T14:15:00Z","v":24511,"vw":60.226927},{"c":60.19,"h":60.41,"l":60.085,"n":668,"o":60.085,"t":"2026-09-23T14:30:00Z","v":29201,"vw":60.245909},{"c":60.16,"h":60.25,"l":60.1013,"n":512,"o":60.11,"t":"2026-09-23T14:45:00Z","v":20120,"vw":60.198327},{"c":60.56,"h":60.58,"l":60.19,"n":616,"o":60.19,"t":"2026-09-23T15:00:00Z","v":29641,"vw":60.317363},{"c":60.665,"h":60.77,"l":60.5686,"n":797,"o":60.5686,"t":"2026-09-23T15:15:00Z","v":38850,"vw":60.653882},{"c":60.855,"h":61.01,"l":60.61,"n":721,"o":60.65,"t":"2026-09-23T15:30:00Z","v":46387,"vw":60.726142},{"c":60.845,"h":60.89,"l":60.79,"n":474,"o":60.855,"t":"2026-09-23T15:45:00Z","v":15281,"vw":60.831916},{"c":60.855,"h":60.91,"l":60.73,"n":548,"o":60.845,"t":"2026-09-23T16:00:00Z","v":21147,"vw":60.811619},{"c":60.88,"h":60.97,"l":60.8,"n":778,"o":60.855,"t":"2026-09-23T16:15:00Z","v":66196,"vw":60.87443},{"c":60.96,"h":60.98,"l":60.89,"n":494,"o":60.91,"t":"2026-09-23T16:30:00Z","v":17207,"vw":60.937003},{"c":60.92,"h":61.02,"l":60.91,"n":613,"o":60.96,"t":"2026-09-23T16:45:00Z","v":37023,"vw":60.937925},{"c":60.755,"h":60.94,"l":60.6994,"n":578,"o":60.94,"t":"2026-09-23T17:00:00Z","v":29660,"vw":60.770952},{"c":60.875,"h":60.9205,"l":60.765,"n":403,"o":60.79,"t":"2026-09-23T17:15:00Z","v":20918,"vw":60.831736},{"c":60.8,"h":60.87,"l":60.675,"n":607,"o":60.87,"t":"2026-09-23T17:30:00Z","v":26504,"vw":60.754899},{"c":60.77,"h":60.82,"l":60.715,"n":518,"o":60.82,"t":"2026-09-23T17:45:00Z","v":21313,"vw":60.770213},{"c":60.69,"h":60.82,"l":60.67,"n":633,"o":60.79,"t":"2026-09-23T18:00:00Z","v":26929,"vw":60.71747},{"c":60.71,"h":60.74,"l":60.66,"n":586,"o":60.69,"t":"2026-09-23T18:15:00Z","v":20460,"vw":60.690391},{"c":60.605,"h":60.73,"l":60.605,"n":692,"o":60.725,"t":"2026-09-23T18:30:00Z","v":23081,"vw":60.684674},{"c":60.685,"h":60.71,"l":60.54,"n":818,"o":60.58,"t":"2026-09-23T18:45:00Z","v":25288,"vw":60.598037},{"c":60.67,"h":60.72,"l":60.6,"n":812,"o":60.68,"t":"2026-09-23T19:00:00Z","v":38801,"vw":60.673101},{"c":60.64,"h":60.67,"l":60.59,"n":1006,"o":60.66,"t":"2026-09-23T19:15:00Z","v":60574,"vw":60.619661},{"c":60.71,"h":60.725,"l":60.57,"n":1229,"o":60.63,"t":"2026-09-23T19:30:00Z","v":59039,"vw":60.669143},{"c":60.33,"h":60.68,"l":60.33,"n":3346,"o":60.68,"t":"2026-09-23T19:45:00Z","v":206684,"vw":60.425694},{"c":60.33,"h":60.33,"l":60.33,"n":47,"o":60.33,"t":"2026-09-23T20:00:00Z","v":245875,"vw":60.33},{"c":59.81,"h":59.81,"l":59.81,"n":7,"o":59.81,"t":"2026-09-23T21:45:00Z","v":300,"vw":59.81},{"c":59.9,"h":60.37,"l":59.76,"n":444,"o":59.76,"t":"2026-09-24T13:30:00Z","v":89447,"vw":59.906732},{"c":60.07,"h":60.28,"l":59.86,"n":424,"o":59.86,"t":"2026-09-24T13:45:00Z","v":16154,"vw":60.013186},{"c":60.08,"h":60.335,"l":60.07,"n":574,"o":60.105,"t":"2026-09-24T14:00:00Z","v":38583,"vw":60.192745},{"c":60.05,"h":60.14,"l":59.975,"n":412,"o":60.075,"t":"2026-09-24T14:15:00Z","v":12536,"vw":60.03195},{"c":59.96,"h":60.17,"l":59.96,"n":497,"o":60.035,"t":"2026-09-24T14:30:00Z","v":14579,"vw":60.052089},{"c":59.955,"h":60.005,"l":59.85,"n":629,"o":59.93,"t":"2026-09-24T14:45:00Z","v":23038,"vw":59.922371},{"c":59.88,"h":59.955,"l":59.85,"n":671,"o":59.955,"t":"2026-09-24T15:00:00Z","v":28137,"vw":59.908996},{"c":59.87,"h":59.92,"l":59.85,"n":448,"o":59.87,"t":"2026-09-24T15:15:00Z","v":20543,"vw":59.887421},{"c":59.93,"h":59.93,"l":59.81,"n":758,"o":59.9,"t":"2026-09-24T15:30:00Z","v":21396,"vw":59.845093},{"c":60.14,"h":60.22,"l":59.89,"n":800,"o":59.93,"t":"2026-09-24T15:45:00Z","v":59804,"vw":60.054133},{"c":60.135,"h":60.16,"l":60.01,"n":529,"o":60.16,"t":"2026-09-24T16:00:00Z","v":23490,"vw":60.08308},{"c":60.33,"h":60.54,"l":60.13,"n":889,"o":60.13,"t":"2026-09-24T16:15:00Z","v":63160,"vw":60.331902},{"c":60.49,"h":60.61,"l":60.3,"n":540,"o":60.32,"t":"2026-09-24T16:30:00Z","v":20714,"vw":60.490242},{"c":60.305,"h":60.5,"l":60.29,"n":477,"o":60.5,"t":"2026-09-24T16:45:00Z","v":13431,"vw":60.413981},{"c":60.29,"h":60.385,"l":60.24,"n":605,"o":60.28,"t":"2026-09-24T17:00:00Z","v":33881,"vw":60.322753},{"c":60.235,"h":60.36,"l":60.21,"n":657,"o":60.28,"t":"2026-09-24T17:15:00Z","v":21063,"vw":60.288622},{"c":60.3,"h":60.45,"l":60.22,"n":640,"o":60.26,"t":"2026-09-24T17:30:00Z","v":22515,"vw":60.320594},{"c":60.22,"h":60.31,"l":60.21,"n":416,"o":60.28,"t":"2026-09-24T17:45:00Z","v":27930,"vw":60.264497},{"c":60.16,"h":60.22,"l":60.09,"n":554,"o":60.22,"t":"2026-09-24T18:00:00Z","v":15138,"vw":60.154593},{"c":60.235,"h":60.26,"l":60.12,"n":497,"o":60.2,"t":"2026-09-24T18:15:00Z","v":17595,"vw":60.190423},{"c":60.09,"h":60.24,"l":60.09,"n":617,"o":60.24,"t":"2026-09-24T18:30:00Z","v":23151,"vw":60.161434},{"c":60.01,"h":60.12,"l":60,"n":862,"o":60.11,"t":"2026-09-24T18:45:00Z","v":35140,"vw":60.058996},{"c":59.94,"h":60.03,"l":59.915,"n":864,"o":60.01,"t":"2026-09-24T19:00:00Z","v":36726,"vw":59.987064},{"c":60.045,"h":60.1199,"l":59.88,"n":1078,"o":59.9541,"t":"2026-09-24T19:15:00Z","v":68175,"vw":60.000881},{"c":59.96,"h":60.09,"l":59.96,"n":1129,"o":60.02,"t":"2026-09-24T19:30:00Z","v":87385,"vw":60.026666},{"c":60.04,"h":60.07,"l":59.81,"n":4380,"o":59.97,"t":"2026-09-24T19:45:00Z","v":372932,"vw":59.923678},{"c":60.0394,"h":60.04,"l":60.02,"n":45,"o":60.04,"t":"2026-09-24T20:00:00Z","v":804924,"vw":60.03145},{"c":60.14,"h":60.4,"l":59.905,"n":272,"o":60.085,"t":"2026-09-25T13:30:00Z","v":27602,"vw":60.184118},{"c":59.95,"h":60.1,"l":59.77,"n":425,"o":60.1,"t":"2026-09-25T13:45:00Z","v":37177,"vw":59.917188},{"c":60.01,"h":60.01,"l":59.49,"n":749,"o":59.92,"t":"2026-09-25T14:00:00Z","v":60508,"vw":59.79361},{"c":60.095,"h":60.12,"l":59.93,"n":512,"o":59.98,"t":"2026-09-25T14:15:00Z","v":31525,"vw":60.023388},{"c":60.245,"h":60.35,"l":60.095,"n":697,"o":60.095,"t":"2026-09-25T14:30:00Z","v":33285,"vw":60.249131},{"c":60.46,"h":60.56,"l":60.25,"n":627,"o":60.25,"t":"2026-09-25T14:45:00Z","v":35048,"vw":60.372531},{"c":60.475,"h":60.655,"l":60.44,"n":555,"o":60.48,"t":"2026-09-25T15:00:00Z","v":20202,"vw":60.559726},{"c":60.575,"h":60.63,"l":60.44,"n":540,"o":60.475,"t":"2026-09-25T15:15:00Z","v":16887,"vw":60.543892},{"c":60.16,"h":60.715,"l":60.16,"n":880,"o":60.59,"t":"2026-09-25T15:30:00Z","v":44068,"vw":60.403813},{"c":60.53,"h":60.53,"l":60.16,"n":759,"o":60.17,"t":"2026-09-25T15:45:00Z","v":33044,"vw":60.265037},{"c":60.74,"h":60.8,"l":60.54,"n":696,"o":60.55,"t":"2026-09-25T16:00:00Z","v":28158,"vw":60.678374},{"c":60.62,"h":60.77,"l":60.575,"n":695,"o":60.735,"t":"2026-09-25T16:15:00Z","v":32229,"vw":60.646337},{"c":60.57,"h":60.645,"l":60.48,"n":607,"o":60.64,"t":"2026-09-25T16:30:00Z","v":21907,"vw":60.576771},{"c":60.39,"h":60.61,"l":60.325,"n":589,"o":60.565,"t":"2026-09-25T16:45:00Z","v":19640,"vw":60.490787},{"c":60.345,"h":60.43,"l":60.31,"n":572,"o":60.35,"t":"2026-09-25T17:00:00Z","v":21302,"vw":60.362972},{"c":60.515,"h":60.56,"l":60.33,"n":671,"o":60.34,"t":"2026-09-25T17:15:00Z","v":25362,"vw":60.447783},{"c":60.56,"h":60.56,"l":60.42,"n":767,"o":60.52,"t":"2026-09-25T17:30:00Z","v":34571,"vw":60.491108},{"c":60.565,"h":60.68,"l":60.5,"n":823,"o":60.54,"t":"2026-09-25T17:45:00Z","v":59987,"vw":60.538146},{"c":60.61,"h":60.625,"l":60.4826,"n":661,"o":60.55,"t":"2026-09-25T18:00:00Z","v":22250,"vw":60.566053},{"c":60.485,"h":60.63,"l":60.475,"n":704,"o":60.61,"t":"2026-09-25T18:15:00Z","v":32758,"vw":60.567173},{"c":60.375,"h":60.51,"l":60.375,"n":706,"o":60.47,"t":"2026-09-25T18:30:00Z","v":26599,"vw":60.43867},{"c":60.385,"h":60.41,"l":60.33,"n":800,"o":60.38,"t":"2026-09-25T18:45:00Z","v":23870,"vw":60.372676},{"c":60.46,"h":60.48,"l":60.28,"n":857,"o":60.385,"t":"2026-09-25T19:00:00Z","v":36081,"vw":60.388923},{"c":60.475,"h":60.515,"l":60.42,"n":952,"o":60.48,"t":"2026-09-25T19:15:00Z","v":43125,"vw":60.471521},{"c":60.585,"h":60.6,"l":60.45,"n":1066,"o":60.475,"t":"2026-09-25T19:30:00Z","v":52335,"vw":60.529256},{"c":60.55,"h":60.72,"l":60.44,"n":3654,"o":60.59,"t":"2026-09-25T19:45:00Z","v":198073,"vw":60.55051},{"c":60.52,"h":60.52,"l":60.52,"n":50,"o":60.52,"t":"2026-09-25T20:00:00Z","v":255502,"vw":60.52},{"c":60.46,"h":60.7699,"l":60,"n":475,"o":60.21,"t":"2026-09-28T13:30:00Z","v":43436,"vw":60.246382},{"c":60.84,"h":60.99,"l":60.455,"n":506,"o":60.46,"t":"2026-09-28T13:45:00Z","v":27168,"vw":60.738255},{"c":60.86,"h":61,"l":60.77,"n":443,"o":60.83,"t":"2026-09-28T14:00:00Z","v":15327,"vw":60.870645},{"c":61.26,"h":61.4,"l":60.83,"n":507,"o":60.89,"t":"2026-09-28T14:15:00Z","v":17637,"vw":61.093296},{"c":61.13,"h":61.26,"l":61.1,"n":427,"o":61.225,"t":"2026-09-28T14:30:00Z","v":13440,"vw":61.156453},{"c":60.76,"h":61.08,"l":60.74,"n":695,"o":61.08,"t":"2026-09-28T14:45:00Z","v":30380,"vw":60.896179},{"c":60.6035,"h":60.81,"l":60.6035,"n":601,"o":60.765,"t":"2026-09-28T15:00:00Z","v":21540,"vw":60.73611},{"c":60.425,"h":60.64,"l":60.35,"n":611,"o":60.6,"t":"2026-09-28T15:15:00Z","v":19150,"vw":60.530685},{"c":60.52,"h":60.61,"l":60.47,"n":473,"o":60.51,"t":"2026-09-28T15:30:00Z","v":14154,"vw":60.515413},{"c":60.32,"h":60.48,"l":60.29,"n":493,"o":60.48,"t":"2026-09-28T15:45:00Z","v":13062,"vw":60.373126},{"c":60.71,"h":60.71,"l":60.34,"n":673,"o":60.35,"t":"2026-09-28T16:00:00Z","v":37547,"vw":60.514605},{"c":61.105,"h":61.21,"l":60.69,"n":728,"o":60.71,"t":"2026-09-28T16:15:00Z","v":17656,"vw":60.881091},{"c":61.035,"h":61.07,"l":60.765,"n":664,"o":61.05,"t":"2026-09-28T16:30:00Z","v":19016,"vw":60.917885},{"c":60.97,"h":61.18,"l":60.81,"n":863,"o":61.05,"t":"2026-09-28T16:45:00Z","v":37580,"vw":60.996803},{"c":61.4,"h":61.49,"l":60.94,"n":837,"o":61.0099,"t":"2026-09-28T17:00:00Z","v":32592,"vw":61.201896},{"c":61.125,"h":61.6,"l":61.09,"n":1546,"o":61.38,"t":"2026-09-28T17:15:00Z","v":201670,"vw":61.220077},{"c":61.16,"h":61.22,"l":61.11,"n":805,"o":61.135,"t":"2026-09-28T17:30:00Z","v":30291,"vw":61.175986},{"c":61.28,"h":61.28,"l":61.13,"n":955,"o":61.19,"t":"2026-09-28T17:45:00Z","v":39705,"vw":61.207244},{"c":61.515,"h":61.515,"l":61.25,"n":821,"o":61.28,"t":"2026-09-28T18:00:00Z","v":25321,"vw":61.346516},{"c":61.465,"h":61.55,"l":61.41,"n":767,"o":61.55,"t":"2026-09-28T18:15:00Z","v":38208,"vw":61.483349},{"c":61.48,"h":61.505,"l":61.39,"n":770,"o":61.43,"t":"2026-09-28T18:30:00Z","v":34726,"vw":61.453382},{"c":61.345,"h":61.47,"l":61.26,"n":1006,"o":61.47,"t":"2026-09-28T18:45:00Z","v":39307,"vw":61.342764},{"c":61.245,"h":61.35,"l":61.23,"n":1027,"o":61.3325,"t":"2026-09-28T19:00:00Z","v":39288,"vw":61.277044},{"c":61.225,"h":61.3,"l":61.18,"n":991,"o":61.23,"t":"2026-09-28T19:15:00Z","v":33838,"vw":61.240005},{"c":61.335,"h":61.375,"l":61.15,"n":1440,"o":61.22,"t":"2026-09-28T19:30:00Z","v":61544,"vw":61.282291},{"c":60.99,"h":61.5,"l":60.98,"n":4461,"o":61.33,"t":"2026-09-28T19:45:00Z","v":262684,"vw":61.179247},{"c":60.97,"h":60.97,"l":60.97,"n":59,"o":60.97,"t":"2026-09-28T20:00:00Z","v":258482,"vw":60.97},{"c":60.95,"h":60.95,"l":60.95,"n":3,"o":60.95,"t":"2026-09-29T13:15:00Z","v":243,"vw":60.95},{"c":60.93,"h":61.125,"l":60.62,"n":259,"o":60.95,"t":"2026-09-29T13:30:00Z","v":24054,"vw":60.894907},{"c":60.7,"h":60.9497,"l":60.61,"n":421,"o":60.87,"t":"2026-09-29T13:45:00Z","v":17984,"vw":60.775685},{"c":60.745,"h":60.91,"l":60.62,"n":732,"o":60.65,"t":"2026-09-29T14:00:00Z","v":25901,"vw":60.729718},{"c":60.4,"h":60.745,"l":60.4,"n":619,"o":60.745,"t":"2026-09-29T14:15:00Z","v":21982,"vw":60.57786},{"c":60.4,"h":60.41,"l":60.29,"n":498,"o":60.41,"t":"2026-09-29T14:30:00Z","v":14719,"vw":60.360568},{"c":60.3475,"h":60.41,"l":60.31,"n":458,"o":60.37,"t":"2026-09-29T14:45:00Z","v":16768,"vw":60.35826},{"c":60.25,"h":60.36,"l":60.23,"n":589,"o":60.33,"t":"2026-09-29T15:00:00Z","v":25768,"vw":60.312051},{"c":60.17,"h":60.33,"l":60.17,"n":439,"o":60.24,"t":"2026-09-29T15:15:00Z","v":12970,"vw":60.259223},{"c":60.32,"h":60.32,"l":60.15,"n":504,"o":60.16,"t":"2026-09-29T15:30:00Z","v":17442,"vw":60.248843},{"c":60.24,"h":60.42,"l":60.22,"n":538,"o":60.3,"t":"2026-09-29T15:45:00Z","v":19539,"vw":60.290658},{"c":60.27,"h":60.33,"l":60.19,"n":467,"o":60.22,"t":"2026-09-29T16:00:00Z","v":31084,"vw":60.231601},{"c":60.29,"h":60.39,"l":60.25,"n":544,"o":60.27,"t":"2026-09-29T16:15:00Z","v":19457,"vw":60.302065},{"c":60.27,"h":60.32,"l":60.21,"n":453,"o":60.29,"t":"2026-09-29T16:30:00Z","v":11247,"vw":60.272794},{"c":60.23,"h":60.275,"l":60.22,"n":426,"o":60.275,"t":"2026-09-29T16:45:00Z","v":13098,"vw":60.240442},{"c":60.29,"h":60.29,"l":60.175,"n":544,"o":60.23,"t":"2026-09-29T17:00:00Z","v":17867,"vw":60.230507},{"c":60.29,"h":60.34,"l":60.21,"n":427,"o":60.28,"t":"2026-09-29T17:15:00Z","v":15896,"vw":60.276922},{"c":60.355,"h":60.36,"l":60.22,"n":506,"o":60.33,"t":"2026-09-29T17:30:00Z","v":24050,"vw":60.281368},{"c":60.34,"h":60.4,"l":60.32,"n":513,"o":60.355,"t":"2026-09-29T17:45:00Z","v":18537,"vw":60.354348},{"c":60.44,"h":60.46,"l":60.32,"n":779,"o":60.36,"t":"2026-09-29T18:00:00Z","v":36822,"vw":60.397071},{"c":60.45,"h":60.51,"l":60.38,"n":501,"o":60.44,"t":"2026-09-29T18:15:00Z","v":21071,"vw":60.435108},{"c":60.485,"h":60.58,"l":60.4,"n":855,"o":60.44,"t":"2026-09-29T18:30:00Z","v":37049,"vw":60.48667},{"c":60.44,"h":60.5481,"l":60.37,"n":621,"o":60.495,"t":"2026-09-29T18:45:00Z","v":18493,"vw":60.451021},{"c":60.53,"h":60.54,"l":60.41,"n":595,"o":60.45,"t":"2026-09-29T19:00:00Z","v":18845,"vw":60.476559},{"c":60.64,"h":60.64,"l":60.41,"n":919,"o":60.535,"t":"2026-09-29T19:15:00Z","v":36682,"vw":60.507222},{"c":60.69,"h":60.76,"l":60.61,"n":1116,"o":60.62,"t":"2026-09-29T19:30:00Z","v":42475,"vw":60.698488},{"c":60.79,"h":60.85,"l":60.66,"n":2977,"o":60.695,"t":"2026-09-29T19:45:00Z","v":130384,"vw":60.762267},{"c":60.79,"h":60.79,"l":60.78,"n":48,"o":60.78,"t":"2026-09-29T20:00:00Z","v":167986,"vw":60.789961},{"c":60.44,"h":61.09,"l":60.41,"n":242,"o":61,"t":"2026-09-30T13:30:00Z","v":22262,"vw":60.775194},{"c":60.512,"h":60.58,"l":60.4542,"n":240,"o":60.48,"t":"2026-09-30T13:45:00Z","v":7664,"vw":60.529687},{"c":60.4,"h":60.54,"l":60.27,"n":506,"o":60.49,"t":"2026-09-30T14:00:00Z","v":17626,"vw":60.428187},{"c":60.295,"h":60.47,"l":60.28,"n":457,"o":60.43,"t":"2026-09-30T14:15:00Z","v":18668,"vw":60.36289},{"c":60.59,"h":60.59,"l":60.23,"n":491,"o":60.2775,"t":"2026-09-30T14:30:00Z","v":19447,"vw":60.391496},{"c":60.73,"h":60.74,"l":60.505,"n":490,"o":60.51,"t":"2026-09-30T14:45:00Z","v":22921,"vw":60.644652},{"c":60.675,"h":60.82,"l":60.63,"n":514,"o":60.73,"t":"2026-09-30T15:00:00Z","v":21673,"vw":60.741107},{"c":60.8499,"h":60.8499,"l":60.715,"n":592,"o":60.72,"t":"2026-09-30T15:15:00Z","v":41642,"vw":60.768099},{"c":60.54,"h":60.83,"l":60.54,"n":404,"o":60.83,"t":"2026-09-30T15:30:00Z","v":15105,"vw":60.684729},{"c":60.61,"h":60.62,"l":60.51,"n":199,"o":60.51,"t":"2026-09-30T15:45:00Z","v":7096,"vw":60.591965},{"c":60.74,"h":60.75,"l":60.61,"n":479,"o":60.61,"t":"2026-09-30T16:00:00Z","v":16512,"vw":60.691129},{"c":60.71,"h":60.745,"l":60.66,"n":349,"o":60.71,"t":"2026-09-30T16:15:00Z","v":11747,"vw":60.696708},{"c":60.69,"h":60.79,"l":60.655,"n":437,"o":60.71,"t":"2026-09-30T16:30:00Z","v":16666,"vw":60.729119},{"c":60.79,"h":60.8188,"l":60.63,"n":547,"o":60.6701,"t":"2026-09-30T16:45:00Z","v":28402,"vw":60.755852},{"c":60.92,"h":60.92,"l":60.75,"n":430,"o":60.8,"t":"2026-09-30T17:00:00Z","v":40298,"vw":60.803842},{"c":60.88,"h":60.935,"l":60.84,"n":484,"o":60.8682,"t":"2026-09-30T17:15:00Z","v":25155,"vw":60.878254},{"c":60.875,"h":60.88,"l":60.815,"n":301,"o":60.88,"t":"2026-09-30T17:30:00Z","v":11807,"vw":60.863496},{"c":60.88,"h":60.9,"l":60.79,"n":512,"o":60.875,"t":"2026-09-30T17:45:00Z","v":15927,"vw":60.849793},{"c":60.83,"h":60.9,"l":60.81,"n":394,"o":60.9,"t":"2026-09-30T18:00:00Z","v":12321,"vw":60.840839},{"c":60.7,"h":60.88,"l":60.6861,"n":439,"o":60.85,"t":"2026-09-30T18:15:00Z","v":14483,"vw":60.778226},{"c":60.76,"h":60.8,"l":60.66,"n":577,"o":60.72,"t":"2026-09-30T18:30:00Z","v":17741,"vw":60.728195},{"c":60.735,"h":60.775,"l":60.675,"n":638,"o":60.721,"t":"2026-09-30T18:45:00Z","v":17904,"vw":60.718046},{"c":60.585,"h":60.74,"l":60.57,"n":573,"o":60.74,"t":"2026-09-30T19:00:00Z","v":19890,"vw":60.652127},{"c":60.385,"h":60.59,"l":60.38,"n":932,"o":60.59,"t":"2026-09-30T19:15:00Z","v":44735,"vw":60.47105},{"c":60.385,"h":60.45,"l":60.343,"n":1020,"o":60.385,"t":"2026-09-30T19:30:00Z","v":44997,"vw":60.395358},{"c":60.6,"h":60.665,"l":60.32,"n":3446,"o":60.37,"t":"2026-09-30T19:45:00Z","v":198524,"vw":60.547125},{"c":60.61,"h":60.61,"l":60.61,"n":63,"o":60.61,"t":"2026-09-30T20:00:00Z","v":678043,"vw":60.61},{"c":60.235,"h":61.73,"l":60.175,"n":377,"o":61.33,"t":"2026-10-01T13:30:00Z","v":30078,"vw":60.459351},{"c":60.36,"h":60.835,"l":60.27,"n":433,"o":60.29,"t":"2026-10-01T13:45:00Z","v":23463,"vw":60.712805},{"c":60.1,"h":60.29,"l":59.99,"n":428,"o":60.28,"t":"2026-10-01T14:00:00Z","v":16444,"vw":60.119844},{"c":60.225,"h":60.2699,"l":60.06,"n":389,"o":60.195,"t":"2026-10-01T14:15:00Z","v":10816,"vw":60.188141},{"c":60.485,"h":60.595,"l":60.225,"n":398,"o":60.225,"t":"2026-10-01T14:30:00Z","v":14183,"vw":60.411691},{"c":60.63,"h":60.7,"l":60.495,"n":467,"o":60.53,"t":"2026-10-01T14:45:00Z","v":13449,"vw":60.566501},{"c":60.48,"h":60.56,"l":60.38,"n":514,"o":60.56,"t":"2026-10-01T15:00:00Z","v":15337,"vw":60.457139},{"c":60.645,"h":60.73,"l":60.46,"n":368,"o":60.47,"t":"2026-10-01T15:15:00Z","v":12603,"vw":60.65283},{"c":60.665,"h":60.77,"l":60.595,"n":357,"o":60.62,"t":"2026-10-01T15:30:00Z","v":12682,"vw":60.691677},{"c":60.835,"h":60.84,"l":60.64,"n":500,"o":60.68,"t":"2026-10-01T15:45:00Z","v":13715,"vw":60.738051},{"c":60.925,"h":60.97,"l":60.88,"n":367,"o":60.9,"t":"2026-10-01T16:00:00Z","v":14526,"vw":60.908654},{"c":60.91,"h":60.96,"l":60.895,"n":436,"o":60.9542,"t":"2026-10-01T16:15:00Z","v":9451,"vw":60.928625},{"c":60.94,"h":61,"l":60.88,"n":550,"o":60.92,"t":"2026-10-01T16:30:00Z","v":12641,"vw":60.950409},{"c":60.93,"h":60.97,"l":60.77,"n":609,"o":60.96,"t":"2026-10-01T16:45:00Z","v":17675,"vw":60.885275},{"c":61.07,"h":61.105,"l":60.95,"n":547,"o":60.95,"t":"2026-10-01T17:00:00Z","v":35168,"vw":61.034034},{"c":61.11,"h":61.25,"l":60.95,"n":653,"o":61.05,"t":"2026-10-01T17:15:00Z","v":26603,"vw":61.080235},{"c":61.26,"h":61.325,"l":61.13,"n":691,"o":61.13,"t":"2026-10-01T17:30:00Z","v":24446,"vw":61.247344},{"c":60.96,"h":61.25,"l":60.955,"n":756,"o":61.22,"t":"2026-10-01T17:45:00Z","v":51683,"vw":61.065674},{"c":61.08,"h":61.1087,"l":60.83,"n":845,"o":60.96,"t":"2026-10-01T18:00:00Z","v":37116,"vw":60.995167},{"c":61.21,"h":61.36,"l":61.13,"n":844,"o":61.13,"t":"2026-10-01T18:15:00Z","v":45425,"vw":61.274547},{"c":61.34,"h":61.41,"l":61.185,"n":659,"o":61.21,"t":"2026-10-01T18:30:00Z","v":21337,"vw":61.299003},{"c":61.28,"h":61.34,"l":61.09,"n":978,"o":61.3,"t":"2026-10-01T18:45:00Z","v":45268,"vw":61.18996},{"c":61.29,"h":61.325,"l":61.2,"n":799,"o":61.3,"t":"2026-10-01T19:00:00Z","v":28527,"vw":61.27472},{"c":61.44,"h":61.4875,"l":61.28,"n":1214,"o":61.28,"t":"2026-10-01T19:15:00Z","v":47647,"vw":61.398449},{"c":61.35,"h":61.45,"l":61.31,"n":1545,"o":61.435,"t":"2026-10-01T19:30:00Z","v":70541,"vw":61.374495},{"c":61.3,"h":61.491,"l":61.27,"n":6046,"o":61.36,"t":"2026-10-01T19:45:00Z","v":408444,"vw":61.352332},{"c":61.32,"h":61.35,"l":61.32,"n":57,"o":61.34,"t":"2026-10-01T20:00:00Z","v":375636,"vw":61.320039},{"c":61.75,"h":61.75,"l":61.75,"n":5,"o":61.75,"t":"2026-10-02T12:30:00Z","v":252,"vw":61.75},{"c":62.57,"h":62.875,"l":62,"n":500,"o":62,"t":"2026-10-02T13:30:00Z","v":29626,"vw":62.427496},{"c":62.37,"h":62.755,"l":62.34,"n":587,"o":62.59,"t":"2026-10-02T13:45:00Z","v":23993,"vw":62.547985},{"c":62.5,"h":62.68,"l":62.3431,"n":737,"o":62.375,"t":"2026-10-02T14:00:00Z","v":27916,"vw":62.518837},{"c":62.515,"h":62.57,"l":62.43,"n":609,"o":62.5,"t":"2026-10-02T14:15:00Z","v":23877,"vw":62.518359},{"c":62.87,"h":62.87,"l":62.47,"n":672,"o":62.52,"t":"2026-10-02T14:30:00Z","v":62596,"vw":62.583319},{"c":63.0208,"h":63.16,"l":62.81,"n":833,"o":62.84,"t":"2026-10-02T14:45:00Z","v":39362,"vw":62.965642},{"c":62.79,"h":63.15,"l":62.645,"n":790,"o":63.1,"t":"2026-10-02T15:00:00Z","v":26046,"vw":62.887577},{"c":63,"h":63,"l":62.72,"n":686,"o":62.82,"t":"2026-10-02T15:15:00Z","v":25314,"vw":62.82029},{"c":63.06,"h":63.1587,"l":62.96,"n":564,"o":63.02,"t":"2026-10-02T15:30:00Z","v":20769,"vw":63.082252},{"c":63.16,"h":63.16,"l":62.99,"n":567,"o":63.02,"t":"2026-10-02T15:45:00Z","v":21526,"vw":63.064957},{"c":62.815,"h":63.16,"l":62.81,"n":649,"o":63.16,"t":"2026-10-02T16:00:00Z","v":27847,"vw":62.940334},{"c":62.635,"h":62.88,"l":62.6,"n":662,"o":62.78,"t":"2026-10-02T16:15:00Z","v":27704,"vw":62.705769},{"c":62.55,"h":62.715,"l":62.48,"n":594,"o":62.65,"t":"2026-10-02T16:30:00Z","v":32495,"vw":62.642964},{"c":62.815,"h":62.8776,"l":62.58,"n":651,"o":62.58,"t":"2026-10-02T16:45:00Z","v":14664,"vw":62.781808},{"c":62.77,"h":62.88,"l":62.73,"n":584,"o":62.815,"t":"2026-10-02T17:00:00Z","v":21636,"vw":62.806983},{"c":62.74,"h":62.81,"l":62.71,"n":503,"o":62.76,"t":"2026-10-02T17:15:00Z","v":17189,"vw":62.747515},{"c":62.79,"h":62.855,"l":62.73,"n":614,"o":62.7999,"t":"2026-10-02T17:30:00Z","v":27408,"vw":62.77809},{"c":62.815,"h":62.83,"l":62.74,"n":606,"o":62.7843,"t":"2026-10-02T17:45:00Z","v":22217,"vw":62.802991},{"c":62.895,"h":62.93,"l":62.78,"n":974,"o":62.8398,"t":"2026-10-02T18:00:00Z","v":28342,"vw":62.853798},{"c":62.94,"h":62.96,"l":62.75,"n":935,"o":62.905,"t":"2026-10-02T18:15:00Z","v":32149,"vw":62.843046},{"c":62.905,"h":62.985,"l":62.87,"n":837,"o":62.955,"t":"2026-10-02T18:30:00Z","v":26295,"vw":62.922965},{"c":62.99,"h":62.999,"l":62.83,"n":905,"o":62.91,"t":"2026-10-02T18:45:00Z","v":28583,"vw":62.90981},{"c":62.97,"h":63.05,"l":62.89,"n":899,"o":62.99,"t":"2026-10-02T19:00:00Z","v":28712,"vw":62.992402},{"c":62.95,"h":63.03,"l":62.89,"n":1209,"o":62.955,"t":"2026-10-02T19:15:00Z","v":48681,"vw":62.9627},{"c":62.92,"h":62.955,"l":62.86,"n":1692,"o":62.95,"t":"2026-10-02T19:30:00Z","v":52389,"vw":62.909912},{"c":62.58,"h":62.965,"l":62.52,"n":4072,"o":62.9,"t":"2026-10-02T19:45:00Z","v":170833,"vw":62.6461},{"c":62.56,"h":62.56,"l":62.56,"n":63,"o":62.56,"t":"2026-10-02T20:00:00Z","v":327631,"vw":62.56},{"c":61.99,"h":62.75,"l":61.915,"n":335,"o":62.44,"t":"2026-10-05T13:30:00Z","v":30014,"vw":62.295533},{"c":61.875,"h":61.94,"l":61.7,"n":492,"o":61.835,"t":"2026-10-05T13:45:00Z","v":21596,"vw":61.818502},{"c":62.65,"h":62.65,"l":61.875,"n":567,"o":61.91,"t":"2026-10-05T14:00:00Z","v":29070,"vw":62.342034},{"c":62.6,"h":62.87,"l":62.6,"n":477,"o":62.63,"t":"2026-10-05T14:15:00Z","v":20961,"vw":62.739569},{"c":62.345,"h":62.645,"l":62.31,"n":626,"o":62.6,"t":"2026-10-05T14:30:00Z","v":29818,"vw":62.411266},{"c":62.41,"h":62.435,"l":62.19,"n":689,"o":62.37,"t":"2026-10-05T14:45:00Z","v":29405,"vw":62.355247},{"c":62.565,"h":62.59,"l":62.27,"n":855,"o":62.42,"t":"2026-10-05T15:00:00Z","v":37021,"vw":62.395332},{"c":62.79,"h":62.79,"l":62.54,"n":647,"o":62.56,"t":"2026-10-05T15:15:00Z","v":20320,"vw":62.656214},{"c":63.08,"h":63.09,"l":62.72,"n":604,"o":62.765,"t":"2026-10-05T15:30:00Z","v":23630,"vw":62.889644},{"c":63.065,"h":63.14,"l":63,"n":695,"o":63.06,"t":"2026-10-05T15:45:00Z","v":24069,"vw":63.069085},{"c":63.085,"h":63.085,"l":62.935,"n":532,"o":63.08,"t":"2026-10-05T16:00:00Z","v":15882,"vw":63.026437},{"c":63.18,"h":63.21,"l":63.06,"n":585,"o":63.06,"t":"2026-10-05T16:15:00Z","v":22085,"vw":63.122222},{"c":63.53,"h":63.56,"l":63.23,"n":781,"o":63.23,"t":"2026-10-05T16:30:00Z","v":43434,"vw":63.423522},{"c":63.43,"h":63.525,"l":63.3,"n":894,"o":63.525,"t":"2026-10-05T16:45:00Z","v":44021,"vw":63.399153},{"c":63.585,"h":63.61,"l":63.425,"n":863,"o":63.43,"t":"2026-10-05T17:00:00Z","v":49671,"vw":63.509997},{"c":63.76,"h":63.88,"l":63.59,"n":1403,"o":63.605,"t":"2026-10-05T17:15:00Z","v":90420,"vw":63.773786},{"c":63.825,"h":63.91,"l":63.72,"n":806,"o":63.78,"t":"2026-10-05T17:30:00Z","v":44811,"vw":63.799198},{"c":63.99,"h":63.99,"l":63.851,"n":757,"o":63.86,"t":"2026-10-05T17:45:00Z","v":32989,"vw":63.916678},{"c":64,"h":64,"l":63.84,"n":859,"o":63.985,"t":"2026-10-05T18:00:00Z","v":39073,"vw":63.913682},{"c":64.11,"h":64.15,"l":63.99,"n":916,"o":64.02,"t":"2026-10-05T18:15:00Z","v":40212,"vw":64.08118},{"c":64.19,"h":64.205,"l":64.13,"n":1002,"o":64.13,"t":"2026-10-05T18:30:00Z","v":49637,"vw":64.175426},{"c":64,"h":64.19,"l":63.98,"n":1150,"o":64.18,"t":"2026-10-05T18:45:00Z","v":53491,"vw":64.064127},{"c":64.04,"h":64.11,"l":63.945,"n":876,"o":63.99,"t":"2026-10-05T19:00:00Z","v":35987,"vw":64.019709},{"c":63.66,"h":64.0401,"l":63.64,"n":1030,"o":64.0401,"t":"2026-10-05T19:15:00Z","v":39877,"vw":63.838815},{"c":63.62,"h":63.67,"l":63.465,"n":1639,"o":63.67,"t":"2026-10-05T19:30:00Z","v":76140,"vw":63.601546},{"c":63.02,"h":63.64,"l":62.9,"n":4667,"o":63.615,"t":"2026-10-05T19:45:00Z","v":329994,"vw":63.094215},{"c":62.97,"h":63.02,"l":62.97,"n":89,"o":63.02,"t":"2026-10-05T20:00:00Z","v":662653,"vw":62.970172},{"c":62.975,"h":63.52,"l":62.75,"n":379,"o":63.36,"t":"2026-10-06T13:30:00Z","v":35671,"vw":63.197811},{"c":63.2,"h":63.27,"l":62.875,"n":550,"o":62.875,"t":"2026-10-06T13:45:00Z","v":36801,"vw":63.142611},{"c":62.885,"h":63.23,"l":62.78,"n":781,"o":63.19,"t":"2026-10-06T14:00:00Z","v":32134,"vw":63.015979},{"c":62.56,"h":62.87,"l":62.54,"n":546,"o":62.87,"t":"2026-10-06T14:15:00Z","v":16749,"vw":62.668204},{"c":62.51,"h":62.67,"l":62.5,"n":569,"o":62.66,"t":"2026-10-06T14:30:00Z","v":15238,"vw":62.572898},{"c":62.59,"h":62.66,"l":62.4701,"n":555,"o":62.51,"t":"2026-10-06T14:45:00Z","v":18808,"vw":62.599019},{"c":63.045,"h":63.05,"l":62.5401,"n":665,"o":62.6,"t":"2026-10-06T15:00:00Z","v":28416,"vw":62.79259},{"c":63.23,"h":63.2499,"l":63.07,"n":498,"o":63.07,"t":"2026-10-06T15:15:00Z","v":34021,"vw":63.127189},{"c":63.045,"h":63.185,"l":63.01,"n":578,"o":63.18,"t":"2026-10-06T15:30:00Z","v":39420,"vw":63.072465},{"c":63.055,"h":63.1,"l":62.99,"n":428,"o":63,"t":"2026-10-06T15:45:00Z","v":19982,"vw":63.062381},{"c":63.02,"h":63.04,"l":62.96,"n":321,"o":63.02,"t":"2026-10-06T16:00:00Z","v":8646,"vw":63.002902},{"c":62.97,"h":63.039,"l":62.94,"n":250,"o":63.02,"t":"2026-10-06T16:15:00Z","v":8516,"vw":62.994164},{"c":63.085,"h":63.11,"l":62.97,"n":408,"o":62.97,"t":"2026-10-06T16:30:00Z","v":10542,"vw":63.04247},{"c":63.155,"h":63.18,"l":63.0799,"n":388,"o":63.1,"t":"2026-10-06T16:45:00Z","v":12334,"vw":63.120084},{"c":63.11,"h":63.16,"l":63.1075,"n":408,"o":63.16,"t":"2026-10-06T17:00:00Z","v":10589,"vw":63.123755},{"c":63.265,"h":63.265,"l":63.055,"n":527,"o":63.13,"t":"2026-10-06T17:15:00Z","v":14748,"vw":63.109818},{"c":63.18,"h":63.265,"l":63.06,"n":683,"o":63.245,"t":"2026-10-06T17:30:00Z","v":57552,"vw":63.15655},{"c":63.13,"h":63.23,"l":63.115,"n":459,"o":63.18,"t":"2026-10-06T17:45:00Z","v":14215,"vw":63.174055},{"c":63.17,"h":63.2034,"l":63.13,"n":467,"o":63.13,"t":"2026-10-06T18:00:00Z","v":20471,"vw":63.171034},{"c":62.965,"h":63.165,"l":62.965,"n":602,"o":63.165,"t":"2026-10-06T18:15:00Z","v":34059,"vw":63.092354},{"c":63.04,"h":63.0832,"l":62.88,"n":594,"o":62.96,"t":"2026-10-06T18:30:00Z","v":30231,"vw":62.960921},{"c":63.03,"h":63.06,"l":62.9875,"n":459,"o":63.06,"t":"2026-10-06T18:45:00Z","v":10638,"vw":63.019623},{"c":62.99,"h":63.04,"l":62.98,"n":537,"o":63.02,"t":"2026-10-06T19:00:00Z","v":15001,"vw":63.007113},{"c":62.84,"h":62.99,"l":62.82,"n":1002,"o":62.99,"t":"2026-10-06T19:15:00Z","v":78633,"vw":62.935864},{"c":62.875,"h":62.97,"l":62.815,"n":1149,"o":62.82,"t":"2026-10-06T19:30:00Z","v":37683,"vw":62.89215},{"c":63.13,"h":63.2,"l":62.855,"n":3115,"o":62.855,"t":"2026-10-06T19:45:00Z","v":132296,"vw":63.094209},{"c":63.13,"h":63.13,"l":63.13,"n":41,"o":63.13,"t":"2026-10-06T20:00:00Z","v":259621,"vw":63.13},{"c":61.96,"h":62.13,"l":61.75,"n":234,"o":62.11,"t":"2026-10-07T13:30:00Z","v":19624,"vw":62.068043},{"c":61.335,"h":61.965,"l":61.27,"n":365,"o":61.965,"t":"2026-10-07T13:45:00Z","v":16357,"vw":61.607455},{"c":60.7001,"h":61.29,"l":60.63,"n":586,"o":61.29,"t":"2026-10-07T14:00:00Z","v":28329,"vw":60.981744},{"c":60.765,"h":60.93,"l":60.7,"n":326,"o":60.88,"t":"2026-10-07T14:15:00Z","v":9809,"vw":60.846121},{"c":60.22,"h":60.71,"l":60.185,"n":534,"o":60.71,"t":"2026-10-07T14:30:00Z","v":16188,"vw":60.449305},{"c":60.28,"h":60.29,"l":60.165,"n":377,"o":60.24,"t":"2026-10-07T14:45:00Z","v":10712,"vw":60.24353},{"c":60.22,"h":60.33,"l":60.2,"n":499,"o":60.29,"t":"2026-10-07T15:00:00Z","v":16983,"vw":60.262441},{"c":60.165,"h":60.2,"l":60,"n":616,"o":60.2,"t":"2026-10-07T15:15:00Z","v":23926,"vw":60.099202},{"c":60.235,"h":60.26,"l":60.11,"n":410,"o":60.1651,"t":"2026-10-07T15:30:00Z","v":17468,"vw":60.216515},{"c":60.285,"h":60.34,"l":60.1651,"n":554,"o":60.26,"t":"2026-10-07T15:45:00Z","v":21969,"vw":60.294778},{"c":60.36,"h":60.38,"l":60.26,"n":413,"o":60.32,"t":"2026-10-07T16:00:00Z","v":11524,"vw":60.342889},{"c":60.29,"h":60.4,"l":60.24,"n":484,"o":60.355,"t":"2026-10-07T16:15:00Z","v":20860,"vw":60.336285},{"c":60.385,"h":60.39,"l":60.26,"n":425,"o":60.305,"t":"2026-10-07T16:30:00Z","v":12547,"vw":60.313571},{"c":60.3,"h":60.455,"l":60.24,"n":551,"o":60.42,"t":"2026-10-07T16:45:00Z","v":17029,"vw":60.362132},{"c":60.45,"h":60.455,"l":60.3185,"n":418,"o":60.32,"t":"2026-10-07T17:00:00Z","v":14423,"vw":60.370652},{"c":60.62,"h":60.63,"l":60.44,"n":436,"o":60.46,"t":"2026-10-07T17:15:00Z","v":17244,"vw":60.521481},{"c":60.5,"h":60.61,"l":60.41,"n":861,"o":60.6,"t":"2026-10-07T17:30:00Z","v":49145,"vw":60.509109},{"c":60.53,"h":60.54,"l":60.46,"n":691,"o":60.5,"t":"2026-10-07T17:45:00Z","v":33734,"vw":60.498779},{"c":60.395,"h":60.56,"l":60.36,"n":628,"o":60.52,"t":"2026-10-07T18:00:00Z","v":38582,"vw":60.448536},{"c":60.4238,"h":60.44,"l":60.32,"n":643,"o":60.39,"t":"2026-10-07T18:15:00Z","v":30952,"vw":60.392139},{"c":60.31,"h":60.46,"l":60.16,"n":761,"o":60.43,"t":"2026-10-07T18:30:00Z","v":31648,"vw":60.349047},{"c":60.339,"h":60.37,"l":60.3,"n":534,"o":60.35,"t":"2026-10-07T18:45:00Z","v":16664,"vw":60.325389},{"c":60.21,"h":60.36,"l":60.2,"n":839,"o":60.34,"t":"2026-10-07T19:00:00Z","v":31485,"vw":60.270135},{"c":60.355,"h":60.405,"l":60.18,"n":832,"o":60.22,"t":"2026-10-07T19:15:00Z","v":25933,"vw":60.315917},{"c":60.3125,"h":60.46,"l":60.275,"n":1213,"o":60.36,"t":"2026-10-07T19:30:00Z","v":44286,"vw":60.375365},{"c":60.22,"h":60.3,"l":60.14,"n":3155,"o":60.27,"t":"2026-10-07T19:45:00Z","v":153698,"vw":60.224707},{"c":60.22,"h":60.22,"l":60.22,"n":70,"o":60.22,"t":"2026-10-07T20:00:00Z","v":363932,"vw":60.22},{"c":60.22,"h":60.22,"l":60.22,"n":2,"o":60.22,"t":"2026-10-07T20:30:00Z","v":225,"vw":60.22},{"c":59.4748,"h":59.4748,"l":59.4748,"n":1,"o":59.4748,"t":"2026-10-07T23:30:00Z","v":150,"vw":59.4748},{"c":60.255,"h":60.37,"l":59.93,"n":182,"o":59.93,"t":"2026-10-08T13:30:00Z","v":16336,"vw":59.982585},{"c":60.57,"h":60.71,"l":60.35,"n":328,"o":60.36,"t":"2026-10-08T13:45:00Z","v":12860,"vw":60.535646},{"c":60.4055,"h":60.7,"l":60.27,"n":424,"o":60.57,"t":"2026-10-08T14:00:00Z","v":22438,"vw":60.522496},{"c":60.26,"h":60.375,"l":60.18,"n":749,"o":60.28,"t":"2026-10-08T14:15:00Z","v":44154,"vw":60.261688},{"c":60.16,"h":60.29,"l":60.08,"n":631,"o":60.19,"t":"2026-10-08T14:30:00Z","v":24015,"vw":60.178502},{"c":60.105,"h":60.16,"l":60.04,"n":510,"o":60.16,"t":"2026-10-08T14:45:00Z","v":16972,"vw":60.111061},{"c":60.02,"h":60.15,"l":59.96,"n":782,"o":60.105,"t":"2026-10-08T15:00:00Z","v":29472,"vw":60.039316},{"c":60.075,"h":60.1,"l":59.995,"n":967,"o":60.02,"t":"2026-10-08T15:15:00Z","v":43542,"vw":60.047155},{"c":60.1,"h":60.1,"l":59.96,"n":923,"o":60.0824,"t":"2026-10-08T15:30:00Z","v":39596,"vw":60.029487},{"c":60.22,"h":60.24,"l":60.04,"n":788,"o":60.08,"t":"2026-10-08T15:45:00Z","v":27028,"vw":60.156202},{"c":60.3,"h":60.35,"l":60.11,"n":735,"o":60.3,"t":"2026-10-08T16:00:00Z","v":25752,"vw":60.269494},{"c":60.26,"h":60.725,"l":60.26,"n":627,"o":60.27,"t":"2026-10-08T16:15:00Z","v":23966,"vw":60.492877},{"c":60.46,"h":60.55,"l":60.31,"n":688,"o":60.31,"t":"2026-10-08T16:30:00Z","v":32724,"vw":60.414972},{"c":60.3,"h":60.43,"l":60.15,"n":619,"o":60.41,"t":"2026-10-08T16:45:00Z","v":17949,"vw":60.314106},{"c":60.34,"h":60.37,"l":60.11,"n":566,"o":60.305,"t":"2026-10-08T17:00:00Z","v":18480,"vw":60.231067},{"c":60.45,"h":60.47,"l":60.19,"n":818,"o":60.345,"t":"2026-10-08T17:15:00Z","v":51490,"vw":60.406374},{"c":60.475,"h":60.52,"l":60.32,"n":578,"o":60.45,"t":"2026-10-08T17:30:00Z","v":18203,"vw":60.440857},{"c":60.44,"h":60.6,"l":60.44,"n":553,"o":60.5093,"t":"2026-10-08T17:45:00Z","v":16033,"vw":60.528763},{"c":60.54,"h":60.56,"l":60.3,"n":735,"o":60.44,"t":"2026-10-08T18:00:00Z","v":32915,"vw":60.475835},{"c":60.41,"h":60.61,"l":60.36,"n":615,"o":60.54,"t":"2026-10-08T18:15:00Z","v":26345,"vw":60.458387},{"c":60.465,"h":60.5,"l":60.29,"n":802,"o":60.405,"t":"2026-10-08T18:30:00Z","v":45024,"vw":60.421405},{"c":60.36,"h":60.43,"l":60.3,"n":618,"o":60.43,"t":"2026-10-08T18:45:00Z","v":20820,"vw":60.381153},{"c":60.41,"h":60.42,"l":60.29,"n":537,"o":60.3,"t":"2026-10-08T19:00:00Z","v":15092,"vw":60.374152},{"c":60.58,"h":60.66,"l":60.39,"n":1072,"o":60.4,"t":"2026-10-08T19:15:00Z","v":34984,"vw":60.511732},{"c":60.58,"h":60.62,"l":60.5,"n":1096,"o":60.56,"t":"2026-10-08T19:30:00Z","v":34547,"vw":60.565631},{"c":60.49,"h":60.83,"l":60.49,"n":3638,"o":60.605,"t":"2026-10-08T19:45:00Z","v":168214,"vw":60.630017},{"c":60.49,"h":60.49,"l":60.49,"n":41,"o":60.49,"t":"2026-10-08T20:00:00Z","v":438704,"vw":60.49},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-10-08T21:15:00Z","v":100,"vw":62.42},{"c":60.98,"h":61,"l":60.98,"n":7,"o":61,"t":"2026-10-09T11:00:00Z","v":698,"vw":60.988896},{"c":60.3,"h":60.906,"l":60.25,"n":343,"o":60.9,"t":"2026-10-09T13:30:00Z","v":20107,"vw":60.786557},{"c":60.53,"h":60.53,"l":60.19,"n":619,"o":60.3,"t":"2026-10-09T13:45:00Z","v":44413,"vw":60.283412},{"c":60.47,"h":60.625,"l":60.47,"n":314,"o":60.61,"t":"2026-10-09T14:00:00Z","v":9020,"vw":60.563738},{"c":60.52,"h":60.665,"l":60.47,"n":399,"o":60.49,"t":"2026-10-09T14:15:00Z","v":11060,"vw":60.567046},{"c":60.46,"h":60.57,"l":60.46,"n":227,"o":60.515,"t":"2026-10-09T14:30:00Z","v":5430,"vw":60.517737},{"c":60.67,"h":60.67,"l":60.44,"n":414,"o":60.44,"t":"2026-10-09T14:45:00Z","v":12206,"vw":60.544698},{"c":60.945,"h":60.97,"l":60.66,"n":372,"o":60.68,"t":"2026-10-09T15:00:00Z","v":11314,"vw":60.757356},{"c":60.97,"h":61.01,"l":60.92,"n":254,"o":60.97,"t":"2026-10-09T15:15:00Z","v":6631,"vw":60.965369},{"c":61.145,"h":61.145,"l":60.93,"n":585,"o":61.02,"t":"2026-10-09T15:30:00Z","v":23848,"vw":61.019632},{"c":61.045,"h":61.18,"l":60.9411,"n":659,"o":61.145,"t":"2026-10-09T15:45:00Z","v":30393,"vw":61.041984},{"c":60.89,"h":61.0586,"l":60.89,"n":567,"o":61.01,"t":"2026-10-09T16:00:00Z","v":42141,"vw":60.988047},{"c":60.9,"h":61.02,"l":60.8501,"n":308,"o":60.915,"t":"2026-10-09T16:15:00Z","v":8573,"vw":60.93804},{"c":61,"h":61.089,"l":60.92,"n":413,"o":60.92,"t":"2026-10-09T16:30:00Z","v":13092,"vw":61.002013},{"c":61,"h":61.05,"l":60.935,"n":488,"o":61.02,"t":"2026-10-09T16:45:00Z","v":15966,"vw":60.991779},{"c":60.97,"h":61.05,"l":60.97,"n":481,"o":61.01,"t":"2026-10-09T17:00:00Z","v":13254,"vw":61.018114},{"c":60.985,"h":61.04,"l":60.94,"n":458,"o":60.95,"t":"2026-10-09T17:15:00Z","v":13734,"vw":60.996832},{"c":61.08,"h":61.08,"l":60.985,"n":515,"o":60.985,"t":"2026-10-09T17:30:00Z","v":13636,"vw":61.027134},{"c":61.1,"h":61.135,"l":61.0501,"n":403,"o":61.07,"t":"2026-10-09T17:45:00Z","v":11179,"vw":61.101419},{"c":61.1,"h":61.14,"l":61.05,"n":410,"o":61.1,"t":"2026-10-09T18:00:00Z","v":12544,"vw":61.105379},{"c":61.11,"h":61.1399,"l":61.09,"n":488,"o":61.12,"t":"2026-10-09T18:15:00Z","v":15238,"vw":61.1106},{"c":61.07,"h":61.11,"l":61.035,"n":510,"o":61.11,"t":"2026-10-09T18:30:00Z","v":13346,"vw":61.070891},{"c":61.14,"h":61.14,"l":61.04,"n":622,"o":61.06,"t":"2026-10-09T18:45:00Z","v":26486,"vw":61.088329},{"c":61.075,"h":61.14,"l":61.0126,"n":431,"o":61.14,"t":"2026-10-09T19:00:00Z","v":16168,"vw":61.060657},{"c":60.93,"h":61.065,"l":60.92,"n":691,"o":61.065,"t":"2026-10-09T19:15:00Z","v":23327,"vw":60.957214},{"c":60.94,"h":60.99,"l":60.88,"n":886,"o":60.91,"t":"2026-10-09T19:30:00Z","v":28115,"vw":60.942982},{"c":60.69,"h":60.96,"l":60.6,"n":2540,"o":60.94,"t":"2026-10-09T19:45:00Z","v":104089,"vw":60.750562},{"c":60.71,"h":60.71,"l":60.71,"n":42,"o":60.71,"t":"2026-10-09T20:00:00Z","v":200854,"vw":60.71},{"c":60.935,"h":61.22,"l":60.58,"n":391,"o":60.71,"t":"2026-10-12T13:30:00Z","v":47884,"vw":60.748554},{"c":61.26,"h":61.43,"l":60.87,"n":558,"o":60.9999,"t":"2026-10-12T13:45:00Z","v":25699,"vw":61.226159},{"c":61.38,"h":61.39,"l":61.13,"n":616,"o":61.26,"t":"2026-10-12T14:00:00Z","v":21989,"vw":61.243079},{"c":61.31,"h":61.33,"l":61.0449,"n":467,"o":61.33,"t":"2026-10-12T14:15:00Z","v":15607,"vw":61.219208},{"c":61.42,"h":61.5,"l":61.295,"n":510,"o":61.295,"t":"2026-10-12T14:30:00Z","v":16892,"vw":61.3682},{"c":61.42,"h":61.5083,"l":61.37,"n":429,"o":61.425,"t":"2026-10-12T14:45:00Z","v":14872,"vw":61.431054},{"c":61.3,"h":61.455,"l":61.29,"n":433,"o":61.42,"t":"2026-10-12T15:00:00Z","v":13944,"vw":61.372988},{"c":61.27,"h":61.3632,"l":61.25,"n":391,"o":61.26,"t":"2026-10-12T15:15:00Z","v":14964,"vw":61.312022},{"c":61.31,"h":61.35,"l":61.26,"n":424,"o":61.2701,"t":"2026-10-12T15:30:00Z","v":13156,"vw":61.31986},{"c":61.36,"h":61.41,"l":61.31,"n":410,"o":61.31,"t":"2026-10-12T15:45:00Z","v":10666,"vw":61.370576},{"c":61.47,"h":61.55,"l":61.355,"n":457,"o":61.355,"t":"2026-10-12T16:00:00Z","v":16608,"vw":61.464948},{"c":61.345,"h":61.51,"l":61.32,"n":530,"o":61.47,"t":"2026-10-12T16:15:00Z","v":27042,"vw":61.418432},{"c":61.385,"h":61.4599,"l":61.3201,"n":342,"o":61.3225,"t":"2026-10-12T16:30:00Z","v":12385,"vw":61.373771},{"c":61.34,"h":61.39,"l":61.3,"n":813,"o":61.385,"t":"2026-10-12T16:45:00Z","v":38545,"vw":61.339922},{"c":61.31,"h":61.355,"l":61.27,"n":565,"o":61.34,"t":"2026-10-12T17:00:00Z","v":22338,"vw":61.31927},{"c":61.34,"h":61.36,"l":61.29,"n":437,"o":61.3,"t":"2026-10-12T17:15:00Z","v":11589,"vw":61.318869},{"c":61.31,"h":61.39,"l":61.3,"n":415,"o":61.33,"t":"2026-10-12T17:30:00Z","v":15141,"vw":61.350525},{"c":61.32,"h":61.32,"l":61.22,"n":542,"o":61.295,"t":"2026-10-12T17:45:00Z","v":19280,"vw":61.253642},{"c":61.245,"h":61.305,"l":61.24,"n":510,"o":61.29,"t":"2026-10-12T18:00:00Z","v":18774,"vw":61.26293},{"c":61.17,"h":61.265,"l":61.16,"n":458,"o":61.26,"t":"2026-10-12T18:15:00Z","v":11938,"vw":61.202345},{"c":61.105,"h":61.2,"l":61.105,"n":609,"o":61.17,"t":"2026-10-12T18:30:00Z","v":19648,"vw":61.152779},{"c":61.05,"h":61.12,"l":61.03,"n":667,"o":61.105,"t":"2026-10-12T18:45:00Z","v":20613,"vw":61.075361},{"c":60.98,"h":61.12,"l":60.97,"n":660,"o":61.065,"t":"2026-10-12T19:00:00Z","v":23373,"vw":61.038329},{"c":60.85,"h":61.02,"l":60.85,"n":820,"o":60.995,"t":"2026-10-12T19:15:00Z","v":28678,"vw":60.925283},{"c":60.8,"h":60.885,"l":60.78,"n":1028,"o":60.85,"t":"2026-10-12T19:30:00Z","v":37344,"vw":60.821215},{"c":60.88,"h":61.02,"l":60.78,"n":3220,"o":60.795,"t":"2026-10-12T19:45:00Z","v":158013,"vw":60.884806},{"c":60.87,"h":60.87,"l":60.87,"n":32,"o":60.87,"t":"2026-10-12T20:00:00Z","v":227850,"vw":60.87},{"c":60.89,"h":60.89,"l":60.89,"n":2,"o":60.89,"t":"2026-10-13T11:15:00Z","v":124,"vw":60.89},{"c":60.87,"h":60.87,"l":60.87,"n":3,"o":60.87,"t":"2026-10-13T11:30:00Z","v":386,"vw":60.87},{"c":61.065,"h":61.29,"l":60.64,"n":273,"o":60.64,"t":"2026-10-13T13:30:00Z","v":18721,"vw":60.776233},{"c":60.8099,"h":61.13,"l":60.7101,"n":166,"o":61.06,"t":"2026-10-13T13:45:00Z","v":6477,"vw":60.970196},{"c":60.95,"h":60.96,"l":60.71,"n":357,"o":60.71,"t":"2026-10-13T14:00:00Z","v":16063,"vw":60.818444},{"c":60.835,"h":60.93,"l":60.835,"n":158,"o":60.9,"t":"2026-10-13T14:15:00Z","v":3511,"vw":60.880346},{"c":60.82,"h":61.07,"l":60.77,"n":393,"o":60.9,"t":"2026-10-13T14:30:00Z","v":15138,"vw":60.929272},{"c":60.85,"h":60.91,"l":60.78,"n":413,"o":60.785,"t":"2026-10-13T14:45:00Z","v":17371,"vw":60.830879},{"c":60.86,"h":61.07,"l":60.84,"n":331,"o":60.9,"t":"2026-10-13T15:00:00Z","v":10658,"vw":60.936349},{"c":60.69,"h":60.94,"l":60.66,"n":417,"o":60.865,"t":"2026-10-13T15:15:00Z","v":18896,"vw":60.84063},{"c":60.62,"h":60.73,"l":60.57,"n":473,"o":60.7,"t":"2026-10-13T15:30:00Z","v":14821,"vw":60.658418},{"c":60.77,"h":60.77,"l":60.52,"n":514,"o":60.59,"t":"2026-10-13T15:45:00Z","v":18061,"vw":60.640979},{"c":60.8,"h":60.86,"l":60.73,"n":401,"o":60.765,"t":"2026-10-13T16:00:00Z","v":13557,"vw":60.803331},{"c":60.95,"h":60.97,"l":60.815,"n":361,"o":60.83,"t":"2026-10-13T16:15:00Z","v":9394,"vw":60.881312},{"c":61.09,"h":61.12,"l":60.96,"n":347,"o":60.965,"t":"2026-10-13T16:30:00Z","v":10420,"vw":61.03222},{"c":61.1,"h":61.17,"l":61.08,"n":345,"o":61.14,"t":"2026-10-13T16:45:00Z","v":13423,"vw":61.110504},{"c":61.13,"h":61.13,"l":61.02,"n":376,"o":61.07,"t":"2026-10-13T17:00:00Z","v":9668,"vw":61.08685},{"c":61.27,"h":61.27,"l":61.094,"n":467,"o":61.12,"t":"2026-10-13T17:15:00Z","v":11598,"vw":61.183381},{"c":61.525,"h":61.5499,"l":61.26,"n":545,"o":61.26,"t":"2026-10-13T17:30:00Z","v":18429,"vw":61.399631},{"c":61.41,"h":61.54,"l":61.385,"n":302,"o":61.52,"t":"2026-10-13T17:45:00Z","v":7425,"vw":61.449328},{"c":61.61,"h":61.61,"l":61.41,"n":640,"o":61.41,"t":"2026-10-13T18:00:00Z","v":29037,"vw":61.516448},{"c":61.71,"h":61.73,"l":61.56,"n":516,"o":61.56,"t":"2026-10-13T18:15:00Z","v":16679,"vw":61.666638},{"c":61.645,"h":61.74,"l":61.64,"n":431,"o":61.71,"t":"2026-10-13T18:30:00Z","v":12335,"vw":61.695766},{"c":61.67,"h":61.67,"l":61.49,"n":818,"o":61.64,"t":"2026-10-13T18:45:00Z","v":35330,"vw":61.550799},{"c":61.865,"h":61.865,"l":61.56,"n":718,"o":61.655,"t":"2026-10-13T19:00:00Z","v":31447,"vw":61.708634},{"c":61.77,"h":61.9,"l":61.75,"n":774,"o":61.865,"t":"2026-10-13T19:15:00Z","v":27926,"vw":61.823445},{"c":61.73,"h":61.82,"l":61.71,"n":962,"o":61.77,"t":"2026-10-13T19:30:00Z","v":29163,"vw":61.746794},{"c":61.515,"h":61.86,"l":61.485,"n":3703,"o":61.73,"t":"2026-10-13T19:45:00Z","v":186423,"vw":61.658018},{"c":61.51,"h":61.51,"l":61.51,"n":37,"o":61.51,"t":"2026-10-13T20:00:00Z","v":258293,"vw":61.51},{"c":61.3,"h":61.48,"l":61.07,"n":347,"o":61.07,"t":"2026-10-14T13:30:00Z","v":25105,"vw":61.199883},{"c":61.405,"h":61.66,"l":61.4,"n":484,"o":61.43,"t":"2026-10-14T13:45:00Z","v":21727,"vw":61.560797},{"c":61.09,"h":61.405,"l":60.965,"n":733,"o":61.405,"t":"2026-10-14T14:00:00Z","v":21197,"vw":61.187297},{"c":60.87,"h":61.125,"l":60.82,"n":745,"o":61.1,"t":"2026-10-14T14:15:00Z","v":24472,"vw":61.00969},{"c":61.095,"h":61.18,"l":60.89,"n":732,"o":60.94,"t":"2026-10-14T14:30:00Z","v":21628,"vw":61.067823},{"c":61.0225,"h":61.1,"l":60.9,"n":674,"o":61.02,"t":"2026-10-14T14:45:00Z","v":36629,"vw":60.961328},{"c":60.87,"h":61.02,"l":60.85,"n":907,"o":61,"t":"2026-10-14T15:00:00Z","v":38407,"vw":60.916963},{"c":60.85,"h":61,"l":60.85,"n":541,"o":60.88,"t":"2026-10-14T15:15:00Z","v":13759,"vw":60.896487},{"c":60.29,"h":60.8,"l":60.21,"n":890,"o":60.795,"t":"2026-10-14T15:30:00Z","v":38184,"vw":60.554607},{"c":60.28,"h":60.325,"l":60.23,"n":721,"o":60.325,"t":"2026-10-14T15:45:00Z","v":20441,"vw":60.276195},{"c":60.35,"h":60.51,"l":60.285,"n":661,"o":60.285,"t":"2026-10-14T16:00:00Z","v":28881,"vw":60.411536},{"c":60.225,"h":60.365,"l":60.2,"n":614,"o":60.3211,"t":"2026-10-14T16:15:00Z","v":19204,"vw":60.276233},{"c":60.18,"h":60.26,"l":60.11,"n":693,"o":60.225,"t":"2026-10-14T16:30:00Z","v":22190,"vw":60.189104},{"c":60.415,"h":60.415,"l":60.26,"n":552,"o":60.29,"t":"2026-10-14T16:45:00Z","v":18255,"vw":60.347934},{"c":60.38,"h":60.47,"l":60.36,"n":601,"o":60.44,"t":"2026-10-14T17:00:00Z","v":18963,"vw":60.405941},{"c":60.41,"h":60.48,"l":60.3,"n":916,"o":60.36,"t":"2026-10-14T17:15:00Z","v":34318,"vw":60.371334},{"c":60.24,"h":60.4823,"l":60.24,"n":628,"o":60.45,"t":"2026-10-14T17:30:00Z","v":18277,"vw":60.325544},{"c":60.17,"h":60.29,"l":60.16,"n":572,"o":60.22,"t":"2026-10-14T17:45:00Z","v":18454,"vw":60.222447},{"c":60.3,"h":60.31,"l":60.11,"n":889,"o":60.175,"t":"2026-10-14T18:00:00Z","v":50111,"vw":60.188452},{"c":60.4,"h":60.4554,"l":60.24,"n":518,"o":60.28,"t":"2026-10-14T18:15:00Z","v":20297,"vw":60.326458},{"c":60.31,"h":60.4249,"l":60.31,"n":583,"o":60.37,"t":"2026-10-14T18:30:00Z","v":19039,"vw":60.374041},{"c":60.305,"h":60.36,"l":60.23,"n":817,"o":60.36,"t":"2026-10-14T18:45:00Z","v":35186,"vw":60.295986},{"c":60.44,"h":60.48,"l":60.235,"n":851,"o":60.29,"t":"2026-10-14T19:00:00Z","v":31897,"vw":60.328546},{"c":60.58,"h":60.66,"l":60.39,"n":1170,"o":60.435,"t":"2026-10-14T19:15:00Z","v":42752,"vw":60.501173},{"c":60.71,"h":60.825,"l":60.55,"n":1324,"o":60.56,"t":"2026-10-14T19:30:00Z","v":58475,"vw":60.718002},{"c":60.75,"h":60.8,"l":60.535,"n":3477,"o":60.71,"t":"2026-10-14T19:45:00Z","v":198926,"vw":60.683216},{"c":60.75,"h":60.75,"l":60.75,"n":51,"o":60.75,"t":"2026-10-14T20:00:00Z","v":280711,"vw":60.75},{"c":60.75,"h":60.75,"l":60.75,"n":1,"o":60.75,"t":"2026-10-14T20:45:00Z","v":600,"vw":60.75},{"c":60.42,"h":60.65,"l":59.98,"n":290,"o":60.41,"t":"2026-10-15T13:30:00Z","v":22110,"vw":60.315685},{"c":60.3,"h":60.3,"l":59.9501,"n":532,"o":60.25,"t":"2026-10-15T13:45:00Z","v":17269,"vw":60.127298},{"c":60.59,"h":60.72,"l":60.219,"n":706,"o":60.295,"t":"2026-10-15T14:00:00Z","v":31074,"vw":60.405268},{"c":60.245,"h":60.665,"l":60.245,"n":840,"o":60.58,"t":"2026-10-15T14:15:00Z","v":45416,"vw":60.455475},{"c":60.425,"h":60.5,"l":60.1601,"n":752,"o":60.245,"t":"2026-10-15T14:30:00Z","v":30021,"vw":60.33927},{"c":60.56,"h":60.61,"l":60.38,"n":661,"o":60.435,"t":"2026-10-15T14:45:00Z","v":27311,"vw":60.479442},{"c":60.55,"h":60.59,"l":60.4,"n":1070,"o":60.55,"t":"2026-10-15T15:00:00Z","v":56294,"vw":60.484694},{"c":60.48,"h":60.7,"l":60.48,"n":786,"o":60.55,"t":"2026-10-15T15:15:00Z","v":39661,"vw":60.573233},{"c":60.41,"h":60.53,"l":60.36,"n":631,"o":60.46,"t":"2026-10-15T15:30:00Z","v":22893,"vw":60.424137},{"c":60.39,"h":60.52,"l":60.39,"n":507,"o":60.39,"t":"2026-10-15T15:45:00Z","v":16509,"vw":60.455679},{"c":60.215,"h":60.44,"l":60.21,"n":749,"o":60.42,"t":"2026-10-15T16:00:00Z","v":34611,"vw":60.2631},{"c":60.21,"h":60.29,"l":60.19,"n":684,"o":60.215,"t":"2026-10-15T16:15:00Z","v":31060,"vw":60.24916},{"c":60.225,"h":60.3,"l":60.19,"n":805,"o":60.21,"t":"2026-10-15T16:30:00Z","v":40194,"vw":60.226562},{"c":60.18,"h":60.27,"l":60.15,"n":787,"o":60.22,"t":"2026-10-15T16:45:00Z","v":34686,"vw":60.201153},{"c":60.2,"h":60.27,"l":60.17,"n":779,"o":60.18,"t":"2026-10-15T17:00:00Z","v":30325,"vw":60.201984},{"c":60.23,"h":60.29,"l":60.21,"n":657,"o":60.21,"t":"2026-10-15T17:15:00Z","v":30382,"vw":60.246421},{"c":60.17,"h":60.225,"l":60.1,"n":683,"o":60.22,"t":"2026-10-15T17:30:00Z","v":36788,"vw":60.150673},{"c":60.245,"h":60.25,"l":60.065,"n":1126,"o":60.17,"t":"2026-10-15T17:45:00Z","v":48005,"vw":60.155272},{"c":60.13,"h":60.245,"l":60.08,"n":984,"o":60.23,"t":"2026-10-15T18:00:00Z","v":47512,"vw":60.14562},{"c":60.175,"h":60.255,"l":60.135,"n":696,"o":60.135,"t":"2026-10-15T18:15:00Z","v":25982,"vw":60.188532},{"c":60.145,"h":60.24,"l":60.145,"n":891,"o":60.19,"t":"2026-10-15T18:30:00Z","v":31490,"vw":60.203531},{"c":60.21,"h":60.2499,"l":60.14,"n":965,"o":60.145,"t":"2026-10-15T18:45:00Z","v":38799,"vw":60.183959},{"c":60.245,"h":60.34,"l":60.2001,"n":1265,"o":60.2001,"t":"2026-10-15T19:00:00Z","v":56598,"vw":60.257947},{"c":60.17,"h":60.28,"l":60.17,"n":1543,"o":60.25,"t":"2026-10-15T19:15:00Z","v":56471,"vw":60.242804},{"c":60.35,"h":60.44,"l":60.13,"n":1915,"o":60.18,"t":"2026-10-15T19:30:00Z","v":89406,"vw":60.299422},{"c":60.61,"h":60.65,"l":60.28,"n":3496,"o":60.35,"t":"2026-10-15T19:45:00Z","v":171924,"vw":60.467538},{"c":60.6,"h":60.6,"l":60.6,"n":57,"o":60.6,"t":"2026-10-15T20:00:00Z","v":182200,"vw":60.6},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-15T20:30:00Z","v":541,"vw":60.6},{"c":61.435,"h":61.45,"l":60.77,"n":222,"o":60.77,"t":"2026-10-16T13:30:00Z","v":15865,"vw":60.924348},{"c":61.425,"h":61.48,"l":61.29,"n":479,"o":61.44,"t":"2026-10-16T13:45:00Z","v":21640,"vw":61.402293},{"c":60.68,"h":61.37,"l":60.68,"n":754,"o":61.37,"t":"2026-10-16T14:00:00Z","v":37301,"vw":61.015324},{"c":60.815,"h":60.86,"l":60.62,"n":512,"o":60.72,"t":"2026-10-16T14:15:00Z","v":26329,"vw":60.739604},{"c":60.5,"h":60.9,"l":60.5,"n":585,"o":60.82,"t":"2026-10-16T14:30:00Z","v":25114,"vw":60.774944},{"c":60.52,"h":60.615,"l":60.47,"n":799,"o":60.515,"t":"2026-10-16T14:45:00Z","v":37146,"vw":60.535738},{"c":60.235,"h":60.525,"l":60.2,"n":574,"o":60.525,"t":"2026-10-16T15:00:00Z","v":20836,"vw":60.355036},{"c":60.225,"h":60.295,"l":60.15,"n":713,"o":60.235,"t":"2026-10-16T15:15:00Z","v":31844,"vw":60.216556},{"c":60.11,"h":60.3,"l":60.07,"n":790,"o":60.225,"t":"2026-10-16T15:30:00Z","v":73428,"vw":60.20511},{"c":60.12,"h":60.2,"l":60.08,"n":892,"o":60.14,"t":"2026-10-16T15:45:00Z","v":46542,"vw":60.144229},{"c":60.295,"h":60.31,"l":60.095,"n":730,"o":60.11,"t":"2026-10-16T16:00:00Z","v":31084,"vw":60.231094},{"c":60.25,"h":60.33,"l":60.21,"n":626,"o":60.3,"t":"2026-10-16T16:15:00Z","v":25784,"vw":60.253013},{"c":60.175,"h":60.26,"l":60.13,"n":784,"o":60.25,"t":"2026-10-16T16:30:00Z","v":46148,"vw":60.198005},{"c":60.1588,"h":60.195,"l":60.08,"n":732,"o":60.175,"t":"2026-10-16T16:45:00Z","v":26552,"vw":60.136011},{"c":60.05,"h":60.19,"l":60.015,"n":617,"o":60.18,"t":"2026-10-16T17:00:00Z","v":18731,"vw":60.079079},{"c":60.2,"h":60.2,"l":60.02,"n":592,"o":60.035,"t":"2026-10-16T17:15:00Z","v":22366,"vw":60.113173},{"c":60.43,"h":60.47,"l":60.12,"n":689,"o":60.205,"t":"2026-10-16T17:30:00Z","v":24606,"vw":60.297626},{"c":60.225,"h":60.46,"l":60.225,"n":892,"o":60.46,"t":"2026-10-16T17:45:00Z","v":30362,"vw":60.335359},{"c":60.22,"h":60.24,"l":60.07,"n":1020,"o":60.21,"t":"2026-10-16T18:00:00Z","v":41063,"vw":60.152173},{"c":60.175,"h":60.265,"l":60.14,"n":614,"o":60.26,"t":"2026-10-16T18:15:00Z","v":18143,"vw":60.186921},{"c":60.21,"h":60.29,"l":60.165,"n":745,"o":60.175,"t":"2026-10-16T18:30:00Z","v":24267,"vw":60.206381},{"c":60.14,"h":60.23,"l":60,"n":1286,"o":60.22,"t":"2026-10-16T18:45:00Z","v":58675,"vw":60.090918},{"c":60.19,"h":60.19,"l":60.025,"n":1273,"o":60.16,"t":"2026-10-16T19:00:00Z","v":46913,"vw":60.10346},{"c":60.14,"h":60.23,"l":60.07,"n":1322,"o":60.2,"t":"2026-10-16T19:15:00Z","v":44181,"vw":60.14123},{"c":60.06,"h":60.17,"l":60.045,"n":1879,"o":60.13,"t":"2026-10-16T19:30:00Z","v":75977,"vw":60.104234},{"c":60.06,"h":60.16,"l":59.96,"n":4368,"o":60.07,"t":"2026-10-16T19:45:00Z","v":255122,"vw":60.06398},{"c":60.07,"h":60.07,"l":60.07,"n":67,"o":60.07,"t":"2026-10-16T20:00:00Z","v":1154828,"vw":60.07},{"c":60.07,"h":60.11,"l":60.07,"n":4,"o":60.11,"t":"2026-10-16T20:30:00Z","v":850,"vw":60.07875},{"c":60.75,"h":60.81,"l":60.34,"n":281,"o":60.52,"t":"2026-10-19T13:30:00Z","v":26552,"vw":60.543393},{"c":60.4,"h":60.73,"l":60.35,"n":285,"o":60.565,"t":"2026-10-19T13:45:00Z","v":9740,"vw":60.597351},{"c":60.305,"h":60.42,"l":60.07,"n":503,"o":60.41,"t":"2026-10-19T14:00:00Z","v":16794,"vw":60.309896},{"c":60.39,"h":60.47,"l":60.33,"n":488,"o":60.37,"t":"2026-10-19T14:15:00Z","v":16317,"vw":60.40356},{"c":60.29,"h":60.45,"l":60.19,"n":573,"o":60.395,"t":"2026-10-19T14:30:00Z","v":19079,"vw":60.314345},{"c":60.5044,"h":60.545,"l":60.27,"n":609,"o":60.375,"t":"2026-10-19T14:45:00Z","v":17370,"vw":60.388464},{"c":60.63,"h":60.71,"l":60.54,"n":503,"o":60.54,"t":"2026-10-19T15:00:00Z","v":11434,"vw":60.613217},{"c":60.785,"h":60.815,"l":60.615,"n":644,"o":60.62,"t":"2026-10-19T15:15:00Z","v":20318,"vw":60.698925},{"c":60.85,"h":60.88,"l":60.7,"n":562,"o":60.81,"t":"2026-10-19T15:30:00Z","v":17258,"vw":60.751472},{"c":60.76,"h":60.86,"l":60.7,"n":561,"o":60.86,"t":"2026-10-19T15:45:00Z","v":15824,"vw":60.779244},{"c":60.62,"h":60.77,"l":60.57,"n":618,"o":60.75,"t":"2026-10-19T16:00:00Z","v":16432,"vw":60.624685},{"c":60.6,"h":60.67,"l":60.595,"n":425,"o":60.62,"t":"2026-10-19T16:15:00Z","v":12174,"vw":60.620551},{"c":60.51,"h":60.615,"l":60.51,"n":742,"o":60.615,"t":"2026-10-19T16:30:00Z","v":45870,"vw":60.570529},{"c":60.475,"h":60.55,"l":60.475,"n":531,"o":60.49,"t":"2026-10-19T16:45:00Z","v":19335,"vw":60.509308},{"c":60.465,"h":60.51,"l":60.37,"n":562,"o":60.49,"t":"2026-10-19T17:00:00Z","v":18102,"vw":60.446147},{"c":60.63,"h":60.645,"l":60.445,"n":746,"o":60.45,"t":"2026-10-19T17:15:00Z","v":31452,"vw":60.527807},{"c":60.73,"h":60.7726,"l":60.64,"n":835,"o":60.655,"t":"2026-10-19T17:30:00Z","v":38887,"vw":60.706155},{"c":60.71,"h":60.72,"l":60.64,"n":969,"o":60.72,"t":"2026-10-19T17:45:00Z","v":52086,"vw":60.679988},{"c":60.775,"h":60.8,"l":60.715,"n":774,"o":60.715,"t":"2026-10-19T18:00:00Z","v":28888,"vw":60.764955},{"c":60.71,"h":60.8,"l":60.7,"n":646,"o":60.75,"t":"2026-10-19T18:15:00Z","v":25747,"vw":60.7429},{"c":60.69,"h":60.71,"l":60.655,"n":654,"o":60.71,"t":"2026-10-19T18:30:00Z","v":19798,"vw":60.684857},{"c":60.71,"h":60.76,"l":60.68,"n":960,"o":60.7,"t":"2026-10-19T18:45:00Z","v":38942,"vw":60.727165},{"c":60.64,"h":60.759,"l":60.62,"n":1042,"o":60.72,"t":"2026-10-19T19:00:00Z","v":40773,"vw":60.705086},{"c":60.79,"h":60.79,"l":60.63,"n":1064,"o":60.635,"t":"2026-10-19T19:15:00Z","v":32118,"vw":60.712547},{"c":60.895,"h":60.985,"l":60.825,"n":1305,"o":60.83,"t":"2026-10-19T19:30:00Z","v":43613,"vw":60.899346},{"c":60.84,"h":60.95,"l":60.705,"n":3386,"o":60.88,"t":"2026-10-19T19:45:00Z","v":162686,"vw":60.792314},{"c":60.82,"h":60.82,"l":60.82,"n":33,"o":60.82,"t":"2026-10-19T20:00:00Z","v":235579,"vw":60.82},{"c":60.82,"h":60.82,"l":60.82,"n":1,"o":60.82,"t":"2026-10-19T20:30:00Z","v":2726,"vw":60.82},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-19T23:15:00Z","v":550,"vw":61},{"c":58.87,"h":59.52,"l":58.87,"n":20,"o":59.52,"t":"2026-10-20T11:00:00Z","v":1374,"vw":59.045932},{"c":58.18,"h":58.18,"l":58.18,"n":2,"o":58.18,"t":"2026-10-20T11:30:00Z","v":167,"vw":58.18},{"c":58.15,"h":58.15,"l":58.13,"n":10,"o":58.13,"t":"2026-10-20T12:30:00Z","v":627,"vw":58.145434},{"c":58.59,"h":58.85,"l":57.245,"n":902,"o":57.99,"t":"2026-10-20T13:30:00Z","v":123798,"vw":58.180208},{"c":57.75,"h":58.67,"l":57.47,"n":999,"o":58.67,"t":"2026-10-20T13:45:00Z","v":60905,"vw":57.963157},{"c":56.2232,"h":57.87,"l":56.01,"n":2246,"o":57.86,"t":"2026-10-20T14:00:00Z","v":176293,"vw":56.937806},{"c":57.035,"h":57.04,"l":56.085,"n":1817,"o":56.24,"t":"2026-10-20T14:15:00Z","v":133255,"vw":56.523663},{"c":56.67,"h":57.15,"l":55.88,"n":1912,"o":56.95,"t":"2026-10-20T14:30:00Z","v":180804,"vw":56.475737},{"c":56.91,"h":57.25,"l":56.66,"n":1521,"o":56.7068,"t":"2026-10-20T14:45:00Z","v":139715,"vw":56.908296},{"c":56.28,"h":57.05,"l":56.16,"n":1389,"o":56.96,"t":"2026-10-20T15:00:00Z","v":98791,"vw":56.569215},{"c":55.38,"h":56.35,"l":55.36,"n":1900,"o":56.26,"t":"2026-10-20T15:15:00Z","v":121639,"vw":55.838477},{"c":55.25,"h":55.45,"l":55.11,"n":1951,"o":55.38,"t":"2026-10-20T15:30:00Z","v":123395,"vw":55.285245},{"c":55.34,"h":55.6083,"l":55.16,"n":1693,"o":55.29,"t":"2026-10-20T15:45:00Z","v":89831,"vw":55.325682},{"c":55.605,"h":55.74,"l":55.315,"n":1119,"o":55.315,"t":"2026-10-20T16:00:00Z","v":64112,"vw":55.598332},{"c":55.575,"h":55.825,"l":55.33,"n":1158,"o":55.55,"t":"2026-10-20T16:15:00Z","v":68323,"vw":55.602526},{"c":55.0699,"h":55.605,"l":54.82,"n":1567,"o":55.53,"t":"2026-10-20T16:30:00Z","v":113737,"vw":55.17442},{"c":54.2,"h":55.08,"l":54.17,"n":2707,"o":55.015,"t":"2026-10-20T16:45:00Z","v":207764,"vw":54.586324},{"c":54.86,"h":54.865,"l":54.19,"n":1575,"o":54.225,"t":"2026-10-20T17:00:00Z","v":120591,"vw":54.540713},{"c":54.715,"h":55.11,"l":54.7001,"n":2188,"o":54.79,"t":"2026-10-20T17:15:00Z","v":368196,"vw":54.903023},{"c":55.46,"h":55.677,"l":54.72,"n":1619,"o":54.725,"t":"2026-10-20T17:30:00Z","v":116005,"vw":55.119275},{"c":55.63,"h":55.72,"l":55.21,"n":1181,"o":55.4538,"t":"2026-10-20T17:45:00Z","v":91238,"vw":55.433294},{"c":55.8625,"h":56.265,"l":55.59,"n":1500,"o":55.615,"t":"2026-10-20T18:00:00Z","v":122072,"vw":55.952726},{"c":56.1,"h":56.1,"l":55.62,"n":1413,"o":55.855,"t":"2026-10-20T18:15:00Z","v":106583,"vw":55.826359},{"c":56.475,"h":56.52,"l":56.04,"n":1651,"o":56.12,"t":"2026-10-20T18:30:00Z","v":120650,"vw":56.245567},{"c":56.34,"h":56.7,"l":56.295,"n":1669,"o":56.51,"t":"2026-10-20T18:45:00Z","v":121115,"vw":56.526723},{"c":56.36,"h":56.48,"l":56.085,"n":1628,"o":56.36,"t":"2026-10-20T19:00:00Z","v":101576,"vw":56.293388},{"c":56.585,"h":56.59,"l":56.25,"n":2111,"o":56.37,"t":"2026-10-20T19:15:00Z","v":142285,"vw":56.405592},{"c":56.835,"h":56.91,"l":56.465,"n":2783,"o":56.57,"t":"2026-10-20T19:30:00Z","v":181031,"vw":56.672611},{"c":56.83,"h":57.04,"l":56.51,"n":7044,"o":56.85,"t":"2026-10-20T19:45:00Z","v":511229,"vw":56.758919},{"c":56.81,"h":56.827,"l":56.78,"n":40,"o":56.79,"t":"2026-10-20T20:00:00Z","v":428400,"vw":56.809199},{"c":56.85,"h":56.9896,"l":56.85,"n":2,"o":56.9896,"t":"2026-10-20T20:15:00Z","v":275,"vw":56.938836},{"c":56.81,"h":56.81,"l":56.81,"n":1,"o":56.81,"t":"2026-10-20T20:30:00Z","v":771,"vw":56.81},{"c":56.8,"h":56.81,"l":56.8,"n":14,"o":56.81,"t":"2026-10-20T22:00:00Z","v":891,"vw":56.801453},{"c":56.86,"h":56.87,"l":56.86,"n":6,"o":56.87,"t":"2026-10-20T23:00:00Z","v":616,"vw":56.861678},{"c":57.43,"h":57.43,"l":57.42,"n":5,"o":57.42,"t":"2026-10-21T10:15:00Z","v":381,"vw":57.423096},{"c":57.37,"h":57.37,"l":57.36,"n":3,"o":57.36,"t":"2026-10-21T10:30:00Z","v":294,"vw":57.365},{"c":57.48,"h":57.48,"l":57.47,"n":4,"o":57.47,"t":"2026-10-21T11:30:00Z","v":382,"vw":57.472632},{"c":57.51,"h":57.51,"l":57.51,"n":1,"o":57.51,"t":"2026-10-21T11:45:00Z","v":100,"vw":57.51},{"c":57.835,"h":57.835,"l":57.835,"n":1,"o":57.835,"t":"2026-10-21T13:15:00Z","v":100,"vw":57.835},{"c":57.66,"h":57.84,"l":57.06,"n":852,"o":57.66,"t":"2026-10-21T13:30:00Z","v":88495,"vw":57.522271},{"c":57.45,"h":57.695,"l":57.31,"n":983,"o":57.57,"t":"2026-10-21T13:45:00Z","v":76538,"vw":57.537032},{"c":57.54,"h":57.79,"l":57.08,"n":1100,"o":57.41,"t":"2026-10-21T14:00:00Z","v":86577,"vw":57.424272},{"c":57.505,"h":57.71,"l":57.22,"n":1347,"o":57.53,"t":"2026-10-21T14:15:00Z","v":113178,"vw":57.420241},{"c":57.45,"h":57.63,"l":57.37,"n":1100,"o":57.43,"t":"2026-10-21T14:30:00Z","v":59349,"vw":57.493232},{"c":57.62,"h":57.74,"l":57.5,"n":1052,"o":57.5,"t":"2026-10-21T14:45:00Z","v":51606,"vw":57.635395},{"c":57.65,"h":57.84,"l":57.56,"n":1074,"o":57.615,"t":"2026-10-21T15:00:00Z","v":54288,"vw":57.68311},{"c":57.75,"h":57.75,"l":57.59,"n":782,"o":57.6475,"t":"2026-10-21T15:15:00Z","v":37313,"vw":57.669823},{"c":57.85,"h":57.91,"l":57.73,"n":821,"o":57.74,"t":"2026-10-21T15:30:00Z","v":39676,"vw":57.835123},{"c":57.895,"h":57.9,"l":57.6,"n":1543,"o":57.82,"t":"2026-10-21T15:45:00Z","v":143331,"vw":57.741078},{"c":57.949,"h":57.965,"l":57.805,"n":906,"o":57.895,"t":"2026-10-21T16:00:00Z","v":52988,"vw":57.874706},{"c":57.89,"h":58.005,"l":57.83,"n":731,"o":57.94,"t":"2026-10-21T16:15:00Z","v":33118,"vw":57.906464},{"c":58.03,"h":58.16,"l":57.78,"n":1025,"o":57.8501,"t":"2026-10-21T16:30:00Z","v":55766,"vw":57.912932},{"c":58.055,"h":58.07,"l":57.93,"n":763,"o":58.035,"t":"2026-10-21T16:45:00Z","v":36273,"vw":58.011377},{"c":57.86,"h":58.149,"l":57.86,"n":977,"o":58.06,"t":"2026-10-21T17:00:00Z","v":58481,"vw":58.059401},{"c":57.78,"h":57.89,"l":57.68,"n":1014,"o":57.885,"t":"2026-10-21T17:15:00Z","v":78850,"vw":57.789998},{"c":57.707,"h":57.86,"l":57.665,"n":882,"o":57.78,"t":"2026-10-21T17:30:00Z","v":63225,"vw":57.807573},{"c":57.53,"h":57.75,"l":57.53,"n":834,"o":57.71,"t":"2026-10-21T17:45:00Z","v":49368,"vw":57.70505},{"c":57.62,"h":57.624,"l":57.505,"n":750,"o":57.56,"t":"2026-10-21T18:00:00Z","v":40051,"vw":57.565431},{"c":57.57,"h":57.66,"l":57.53,"n":738,"o":57.62,"t":"2026-10-21T18:15:00Z","v":38218,"vw":57.57943},{"c":57.63,"h":57.645,"l":57.575,"n":902,"o":57.575,"t":"2026-10-21T18:30:00Z","v":38752,"vw":57.615126},{"c":57.535,"h":57.68,"l":57.46,"n":1589,"o":57.635,"t":"2026-10-21T18:45:00Z","v":92056,"vw":57.551814},{"c":57.45,"h":57.51,"l":57.35,"n":1186,"o":57.51,"t":"2026-10-21T19:00:00Z","v":58261,"vw":57.451664},{"c":57.55,"h":57.61,"l":57.46,"n":1463,"o":57.47,"t":"2026-10-21T19:15:00Z","v":76642,"vw":57.51537},{"c":57.54,"h":57.61,"l":57.46,"n":1973,"o":57.555,"t":"2026-10-21T19:30:00Z","v":124930,"vw":57.528524},{"c":57.545,"h":57.65,"l":57.37,"n":4379,"o":57.56,"t":"2026-10-21T19:45:00Z","v":254681,"vw":57.525622},{"c":57.54,"h":57.54,"l":57.54,"n":40,"o":57.54,"t":"2026-10-21T20:00:00Z","v":310578,"vw":57.54},{"c":57.54,"h":57.54,"l":57.54,"n":1,"o":57.54,"t":"2026-10-21T20:30:00Z","v":639,"vw":57.54},{"c":56.81,"h":56.81,"l":56.81,"n":2,"o":56.81,"t":"2026-10-22T11:00:00Z","v":351,"vw":56.81},{"c":56.77,"h":56.77,"l":56.77,"n":2,"o":56.77,"t":"2026-10-22T11:30:00Z","v":235,"vw":56.77},{"c":54.275,"h":56.5,"l":54.275,"n":878,"o":56.06,"t":"2026-10-22T13:30:00Z","v":90531,"vw":55.444581},{"c":55.07,"h":55.25,"l":54.2,"n":875,"o":54.2,"t":"2026-10-22T13:45:00Z","v":74786,"vw":54.794514},{"c":54.765,"h":55.21,"l":54.71,"n":981,"o":55.075,"t":"2026-10-22T14:00:00Z","v":55922,"vw":54.949222},{"c":54.405,"h":54.89,"l":54.315,"n":1239,"o":54.79,"t":"2026-10-22T14:15:00Z","v":66260,"vw":54.661999},{"c":54.675,"h":54.775,"l":54.13,"n":1060,"o":54.37,"t":"2026-10-22T14:30:00Z","v":44282,"vw":54.435863},{"c":54.475,"h":54.715,"l":54.295,"n":1095,"o":54.61,"t":"2026-10-22T14:45:00Z","v":61996,"vw":54.518859},{"c":54.05,"h":54.45,"l":53.965,"n":1443,"o":54.45,"t":"2026-10-22T15:00:00Z","v":98363,"vw":54.214951},{"c":53.95,"h":54.34,"l":53.9,"n":1210,"o":54.06,"t":"2026-10-22T15:15:00Z","v":64835,"vw":54.112586},{"c":53.87,"h":54.08,"l":53.65,"n":1897,"o":53.95,"t":"2026-10-22T15:30:00Z","v":122417,"vw":53.850074},{"c":54.015,"h":54.21,"l":53.765,"n":966,"o":53.86,"t":"2026-10-22T15:45:00Z","v":46880,"vw":53.908959},{"c":54.235,"h":54.27,"l":54.02,"n":1433,"o":54.04,"t":"2026-10-22T16:00:00Z","v":108397,"vw":54.148915},{"c":54.3299,"h":54.3299,"l":54.16,"n":1649,"o":54.22,"t":"2026-10-22T16:15:00Z","v":135004,"vw":54.240027},{"c":54.19,"h":54.38,"l":54.17,"n":1309,"o":54.28,"t":"2026-10-22T16:30:00Z","v":61303,"vw":54.291479},{"c":54.31,"h":54.34,"l":54.07,"n":999,"o":54.185,"t":"2026-10-22T16:45:00Z","v":55105,"vw":54.170956},{"c":54.3451,"h":54.42,"l":54.21,"n":1181,"o":54.33,"t":"2026-10-22T17:00:00Z","v":46118,"vw":54.302542},{"c":54.31,"h":54.37,"l":54.25,"n":1619,"o":54.35,"t":"2026-10-22T17:15:00Z","v":107926,"vw":54.32504},{"c":54.23,"h":54.345,"l":54.17,"n":1204,"o":54.31,"t":"2026-10-22T17:30:00Z","v":57587,"vw":54.28587},{"c":54.28,"h":54.28,"l":54.13,"n":1142,"o":54.22,"t":"2026-10-22T17:45:00Z","v":53783,"vw":54.185473},{"c":54.09,"h":54.26,"l":53.98,"n":1286,"o":54.26,"t":"2026-10-22T18:00:00Z","v":70420,"vw":54.089935},{"c":54.28,"h":54.385,"l":54.005,"n":1166,"o":54.08,"t":"2026-10-22T18:15:00Z","v":104811,"vw":54.284427},{"c":54.31,"h":54.47,"l":54.265,"n":1086,"o":54.28,"t":"2026-10-22T18:30:00Z","v":64374,"vw":54.35209},{"c":54.25,"h":54.37,"l":54.2,"n":1019,"o":54.305,"t":"2026-10-22T18:45:00Z","v":50451,"vw":54.300324},{"c":54.33,"h":54.37,"l":54.05,"n":1401,"o":54.2501,"t":"2026-10-22T19:00:00Z","v":102527,"vw":54.284932},{"c":54.335,"h":54.36,"l":54.251,"n":1600,"o":54.31,"t":"2026-10-22T19:15:00Z","v":69492,"vw":54.31723},{"c":54.475,"h":54.51,"l":54.305,"n":2820,"o":54.33,"t":"2026-10-22T19:30:00Z","v":206766,"vw":54.414551},{"c":54.53,"h":54.54,"l":54.27,"n":5106,"o":54.475,"t":"2026-10-22T19:45:00Z","v":386495,"vw":54.453118},{"c":54.53,"h":54.53,"l":54.53,"n":68,"o":54.53,"t":"2026-10-22T20:00:00Z","v":500690,"vw":54.53},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-10-22T20:30:00Z","v":2200,"vw":54.53},{"c":54.45,"h":54.45,"l":54.45,"n":1,"o":54.45,"t":"2026-10-22T22:45:00Z","v":100,"vw":54.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.747787034250316,"strike":78.53884857065904,"iv":0.9197552943110255,"gamma":0.014548545423285122,"theta":-0.04970429493265835,"vega":0.02608154462392711,"rho":0.003582926775663811,"breakevenPct":45.400028617108674},{"delta":0.15,"premium":1.149771515063598,"strike":80.93977067739455,"iv":1.126894881723161,"gamma":0.01802076245445051,"theta":-0.07053937334161646,"vega":0.03569204487847535,"rho":0.005394361355476352,"breakevenPct":50.540147061173926},{"delta":0.2,"premium":1.3260118984714588,"strike":76.81175634553381,"iv":1.0496662375025774,"gamma":0.023017265615966228,"theta":-0.07002734162809324,"vega":0.03995807698384167,"rho":0.0073748352647119075,"breakevenPct":43.29317484688295},{"delta":0.25,"premium":1.3860786973576107,"strike":73.05758141514933,"iv":0.9199818592749394,"gamma":0.034133054666574444,"theta":-0.06382642224287927,"vega":0.04363138559247477,"rho":0.009398215803043826,"breakevenPct":36.5187238446854},{"delta":0.3,"premium":1.4461454962437623,"strike":69.30340648476486,"iv":0.7902974810473011,"gamma":0.04524884371718267,"theta":-0.05762550285766528,"vega":0.047304694201107875,"rho":0.011421596341375745,"breakevenPct":29.74427284248784},{"delta":0.35,"premium":1.506212295129914,"strike":65.54923155438038,"iv":0.6606131028196631,"gamma":0.056364632767790884,"theta":-0.051424583472451296,"vega":0.05097800280974098,"rho":0.013444976879707663,"breakevenPct":22.969821840290287},{"delta":0.4,"premium":1.5662790940160656,"strike":61.795056623995904,"iv":0.5309287245920249,"gamma":0.06748042181839913,"theta":-0.04522366408723731,"vega":0.054651311418374086,"rho":0.015468357418039584,"breakevenPct":16.195370838092728},{"delta":0.45,"premium":1.6263458929022172,"strike":58.040881693611425,"iv":0.4012443463643868,"gamma":0.07859621086900734,"theta":-0.039022744702023326,"vega":0.05832462002700719,"rho":0.017491737956371503,"breakevenPct":9.420919835895177},{"delta":0.5,"premium":1.7846498115577891,"strike":54.850816582914575,"iv":0.298974811557789,"gamma":0.08634387562814069,"theta":-0.03394927763819096,"vega":0.06072116834170854,"rho":0.01946348331634018,"breakevenPct":3.8611157059826846},{"delta":0.55,"premium":2.3617540829145733,"strike":54.06564070351759,"iv":0.31357908291457287,"gamma":0.07973269472361807,"theta":-0.03368231783919598,"vega":0.05767468592964824,"rho":0.02121509975802345,"breakevenPct":3.4795429789696635},{"delta":0.6,"premium":2.938858354271357,"strike":53.2804648241206,"iv":0.3281833542713568,"gamma":0.07312151381909547,"theta":-0.03341535804020101,"vega":0.05462820351758794,"rho":0.022966716199706718,"breakevenPct":3.0979702519566428},{"delta":0.65,"premium":3.5159626256281413,"strike":52.49528894472362,"iv":0.34278762562814075,"gamma":0.06651033291457285,"theta":-0.03314839824120603,"vega":0.05158172110552763,"rho":0.02471833264138999,"breakevenPct":2.716397524943621},{"delta":0.7,"premium":4.093066896984925,"strike":51.71011306532663,"iv":0.35739189698492463,"gamma":0.05989915201005025,"theta":-0.03288143844221106,"vega":0.048535238693467334,"rho":0.026469949083073256,"breakevenPct":2.334824797930601},{"delta":0.75,"premium":4.670171168341709,"strike":50.92493718592965,"iv":0.37199616834170857,"gamma":0.05328797110552763,"theta":-0.03261447864321608,"vega":0.04548875628140703,"rho":0.028221565524756527,"breakevenPct":1.9532520709175794},{"delta":0.8,"premium":5.247275439698494,"strike":50.13976130653266,"iv":0.38660043969849245,"gamma":0.046676790201005014,"theta":-0.03234751884422111,"vega":0.04244227386934673,"rho":0.029973181966439798,"breakevenPct":1.5716793439045582},{"delta":0.85,"premium":6.610475534114404,"strike":48.58373535492763,"iv":0.3996803583735355,"gamma":0.03677580978635423,"theta":-0.02751302549965541,"vega":0.03422384562370778,"rho":0.031118206836323884,"breakevenPct":1.2180650816835483},{"delta":0.9,"premium":8.143900758097866,"strike":46.86078566505858,"iv":0.4124301860785665,"gamma":0.02616243969676084,"theta":-0.021689455547897994,"vega":0.024885458304617494,"rho":0.03213187732691326,"breakevenPct":0.8705050855610511}],"put":[{"delta":0.1,"premium":0.30750958987850313,"strike":46.83354644174452,"iv":0.4296342860795943,"gamma":0.028212210411188817,"theta":-0.01770939084673799,"vega":0.026073778761741877,"rho":-0.004742703390996508,"breakevenPct":14.678091230761035},{"delta":0.15,"premium":0.42805985224863585,"strike":49.512441161080794,"iv":0.34974064303425223,"gamma":0.044191727829810803,"theta":-0.020154914665064565,"vega":0.0355714278634831,"rho":-0.007068592569812191,"breakevenPct":9.986463765207855},{"delta":0.2,"premium":0.6507217090069286,"strike":50.59035796766744,"iv":0.33398386258660506,"gamma":0.05097274826789839,"theta":-0.021851558891454965,"vega":0.0401337182448037,"rho":-0.009443881986312238,"breakevenPct":8.418051973848332},{"delta":0.25,"premium":0.8961027713625866,"strike":51.312066974595844,"iv":0.33249714203233255,"gamma":0.05570715935334873,"theta":-0.023381581986143186,"vega":0.04359792147806005,"rho":-0.01183016265373961,"breakevenPct":7.544536579436541},{"delta":0.3,"premium":1.141483833718245,"strike":52.03377598152425,"iv":0.33101042147806004,"gamma":0.06044157043879908,"theta":-0.024911605080831407,"vega":0.0470621247113164,"rho":-0.014216443321166984,"breakevenPct":6.6710211850247525},{"delta":0.35,"premium":1.386864896073903,"strike":52.75548498845266,"iv":0.3295237009237875,"gamma":0.06517598152424943,"theta":-0.02644162817551963,"vega":0.05052632794457275,"rho":-0.016602723988594355,"breakevenPct":5.797505790612963},{"delta":0.4,"premium":1.6322459584295617,"strike":53.477193995381064,"iv":0.328036980369515,"gamma":0.06991039260969978,"theta":-0.027971651270207856,"vega":0.05399053117782911,"rho":-0.018989004656021734,"breakevenPct":4.923990396201171},{"delta":0.45,"premium":1.87762702078522,"strike":54.19890300230947,"iv":0.3265502598152425,"gamma":0.07464480369515013,"theta":-0.029501674364896077,"vega":0.05745473441108546,"rho":-0.02137528532344911,"breakevenPct":4.050475001789382},{"delta":0.5,"premium":2.1230080831408777,"strike":54.92061200923788,"iv":0.32506353926097,"gamma":0.07937921478060046,"theta":-0.031031697459584295,"vega":0.06091893764434181,"rho":-0.023761565990876476,"breakevenPct":3.1769596073775936},{"delta":0.55,"premium":2.675137407048174,"strike":55.7193663110249,"iv":0.32812276107339156,"gamma":0.07559818946007112,"theta":-0.02947352085354025,"vega":0.05839376010345942,"rho":-0.02632684270079371,"breakevenPct":2.7246856703159317},{"delta":0.6,"premium":3.2651794374393797,"strike":56.527643064985455,"iv":0.33174384093113485,"gamma":0.070764694471387,"theta":-0.027533656644034916,"vega":0.05512832201745878,"rho":-0.02891424251708609,"breakevenPct":2.324475284162713},{"delta":0.65,"premium":3.855221467830586,"strike":57.33591981894601,"iv":0.33536492078887814,"gamma":0.06593119948270287,"theta":-0.02559379243452958,"vega":0.051862883931458124,"rho":-0.031501642333378474,"breakevenPct":1.9242648980094936},{"delta":0.7,"premium":4.445263498221791,"strike":58.144196572906566,"iv":0.33898600064662143,"gamma":0.06109770449401876,"theta":-0.023653928225024247,"vega":0.048597445845457485,"rho":-0.034089042149670845,"breakevenPct":1.5240545118562752},{"delta":0.75,"premium":5.035305528612997,"strike":58.95247332686712,"iv":0.3426070805043647,"gamma":0.05626420950533463,"theta":-0.02171406401551891,"vega":0.04533200775945684,"rho":-0.03667644196596323,"breakevenPct":1.1238441257030558},{"delta":0.8,"premium":5.6253475590042035,"strike":59.76075008082768,"iv":0.346228160362108,"gamma":0.051430714516650496,"theta":-0.019774199806013575,"vega":0.042066569673456185,"rho":-0.039263841782255615,"breakevenPct":0.7236337395498365},{"delta":0.85,"premium":7.870588235294118,"strike":62.15686274509804,"iv":0.3965196078431372,"gamma":0.03938823529411765,"theta":-0.01764705882352941,"vega":0.03531960784313725,"rho":-0.04309897005236555,"breakevenPct":0.44695670309202007},{"delta":0.9,"premium":12.66590909090911,"strike":67.04545454545456,"iv":0.5283681818181825,"gamma":0.022209090909090876,"theta":-0.01780909090909093,"vega":0.026963636363636356,"rho":-0.048904679728018784,"breakevenPct":0.2759115082606768}]},"raw":{"call":[{"delta":0.1,"premium":0.747787034250316,"strike":78.53884857065904,"iv":0.9197552943110255,"gamma":0.014548545423285122,"theta":-0.04970429493265835,"vega":0.02608154462392711,"rho":0.003582926775663811,"breakevenPct":45.400028617108674},{"delta":0.15,"premium":1.149771515063598,"strike":80.93977067739455,"iv":1.126894881723161,"gamma":0.01802076245445051,"theta":-0.07053937334161646,"vega":0.03569204487847535,"rho":0.005394361355476352,"breakevenPct":50.540147061173926},{"delta":0.2,"premium":1.3260118984714588,"strike":76.81175634553381,"iv":1.0496662375025774,"gamma":0.023017265615966228,"theta":-0.07002734162809324,"vega":0.03995807698384167,"rho":0.0073748352647119075,"breakevenPct":43.29317484688295},{"delta":0.25,"premium":1.3860786973576107,"strike":73.05758141514933,"iv":0.9199818592749394,"gamma":0.034133054666574444,"theta":-0.06382642224287927,"vega":0.04363138559247477,"rho":0.009398215803043826,"breakevenPct":36.5187238446854},{"delta":0.3,"premium":1.4461454962437623,"strike":69.30340648476486,"iv":0.7902974810473011,"gamma":0.04524884371718267,"theta":-0.05762550285766528,"vega":0.047304694201107875,"rho":0.011421596341375745,"breakevenPct":29.74427284248784},{"delta":0.35,"premium":1.506212295129914,"strike":65.54923155438038,"iv":0.6606131028196631,"gamma":0.056364632767790884,"theta":-0.051424583472451296,"vega":0.05097800280974098,"rho":0.013444976879707663,"breakevenPct":22.969821840290287},{"delta":0.4,"premium":1.5662790940160656,"strike":61.795056623995904,"iv":0.5309287245920249,"gamma":0.06748042181839913,"theta":-0.04522366408723731,"vega":0.054651311418374086,"rho":0.015468357418039584,"breakevenPct":16.195370838092728},{"delta":0.45,"premium":1.6263458929022172,"strike":58.040881693611425,"iv":0.4012443463643868,"gamma":0.07859621086900734,"theta":-0.039022744702023326,"vega":0.05832462002700719,"rho":0.017491737956371503,"breakevenPct":9.420919835895177},{"delta":0.5,"premium":1.7846498115577891,"strike":54.850816582914575,"iv":0.298974811557789,"gamma":0.08634387562814069,"theta":-0.03394927763819096,"vega":0.06072116834170854,"rho":0.01946348331634018,"breakevenPct":3.8611157059826846},{"delta":0.55,"premium":2.3617540829145733,"strike":54.06564070351759,"iv":0.31357908291457287,"gamma":0.07973269472361807,"theta":-0.03368231783919598,"vega":0.05767468592964824,"rho":0.02121509975802345,"breakevenPct":3.4795429789696635},{"delta":0.6,"premium":2.938858354271357,"strike":53.2804648241206,"iv":0.3281833542713568,"gamma":0.07312151381909547,"theta":-0.03341535804020101,"vega":0.05462820351758794,"rho":0.022966716199706718,"breakevenPct":3.0979702519566428},{"delta":0.65,"premium":3.5159626256281413,"strike":52.49528894472362,"iv":0.34278762562814075,"gamma":0.06651033291457285,"theta":-0.03314839824120603,"vega":0.05158172110552763,"rho":0.02471833264138999,"breakevenPct":2.716397524943621},{"delta":0.7,"premium":4.093066896984925,"strike":51.71011306532663,"iv":0.35739189698492463,"gamma":0.05989915201005025,"theta":-0.03288143844221106,"vega":0.048535238693467334,"rho":0.026469949083073256,"breakevenPct":2.334824797930601},{"delta":0.75,"premium":4.670171168341709,"strike":50.92493718592965,"iv":0.37199616834170857,"gamma":0.05328797110552763,"theta":-0.03261447864321608,"vega":0.04548875628140703,"rho":0.028221565524756527,"breakevenPct":1.9532520709175794},{"delta":0.8,"premium":5.247275439698494,"strike":50.13976130653266,"iv":0.38660043969849245,"gamma":0.046676790201005014,"theta":-0.03234751884422111,"vega":0.04244227386934673,"rho":0.029973181966439798,"breakevenPct":1.5716793439045582},{"delta":0.85,"premium":6.610475534114404,"strike":48.58373535492763,"iv":0.3996803583735355,"gamma":0.03677580978635423,"theta":-0.02751302549965541,"vega":0.03422384562370778,"rho":0.031118206836323884,"breakevenPct":1.2180650816835483},{"delta":0.9,"premium":8.143900758097866,"strike":46.86078566505858,"iv":0.4124301860785665,"gamma":0.02616243969676084,"theta":-0.021689455547897994,"vega":0.024885458304617494,"rho":0.03213187732691326,"breakevenPct":0.8705050855610511}],"put":[{"delta":0.1,"premium":0.30750958987850313,"strike":46.83354644174452,"iv":0.4296342860795943,"gamma":0.028212210411188817,"theta":-0.01770939084673799,"vega":0.026073778761741877,"rho":-0.004742703390996508,"breakevenPct":14.678091230761035},{"delta":0.15,"premium":0.42805985224863585,"strike":49.512441161080794,"iv":0.34974064303425223,"gamma":0.044191727829810803,"theta":-0.020154914665064565,"vega":0.0355714278634831,"rho":-0.007068592569812191,"breakevenPct":9.986463765207855},{"delta":0.2,"premium":0.6507217090069286,"strike":50.59035796766744,"iv":0.33398386258660506,"gamma":0.05097274826789839,"theta":-0.021851558891454965,"vega":0.0401337182448037,"rho":-0.009443881986312238,"breakevenPct":8.418051973848332},{"delta":0.25,"premium":0.8961027713625866,"strike":51.312066974595844,"iv":0.33249714203233255,"gamma":0.05570715935334873,"theta":-0.023381581986143186,"vega":0.04359792147806005,"rho":-0.01183016265373961,"breakevenPct":7.544536579436541},{"delta":0.3,"premium":1.141483833718245,"strike":52.03377598152425,"iv":0.33101042147806004,"gamma":0.06044157043879908,"theta":-0.024911605080831407,"vega":0.0470621247113164,"rho":-0.014216443321166984,"breakevenPct":6.6710211850247525},{"delta":0.35,"premium":1.386864896073903,"strike":52.75548498845266,"iv":0.3295237009237875,"gamma":0.06517598152424943,"theta":-0.02644162817551963,"vega":0.05052632794457275,"rho":-0.016602723988594355,"breakevenPct":5.797505790612963},{"delta":0.4,"premium":1.6322459584295617,"strike":53.477193995381064,"iv":0.328036980369515,"gamma":0.06991039260969978,"theta":-0.027971651270207856,"vega":0.05399053117782911,"rho":-0.018989004656021734,"breakevenPct":4.923990396201171},{"delta":0.45,"premium":1.87762702078522,"strike":54.19890300230947,"iv":0.3265502598152425,"gamma":0.07464480369515013,"theta":-0.029501674364896077,"vega":0.05745473441108546,"rho":-0.02137528532344911,"breakevenPct":4.050475001789382},{"delta":0.5,"premium":2.1230080831408777,"strike":54.92061200923788,"iv":0.32506353926097,"gamma":0.07937921478060046,"theta":-0.031031697459584295,"vega":0.06091893764434181,"rho":-0.023761565990876476,"breakevenPct":3.1769596073775936},{"delta":0.55,"premium":2.675137407048174,"strike":55.7193663110249,"iv":0.32812276107339156,"gamma":0.07559818946007112,"theta":-0.02947352085354025,"vega":0.05839376010345942,"rho":-0.02632684270079371,"breakevenPct":2.7246856703159317},{"delta":0.6,"premium":3.2651794374393797,"strike":56.527643064985455,"iv":0.33174384093113485,"gamma":0.070764694471387,"theta":-0.027533656644034916,"vega":0.05512832201745878,"rho":-0.02891424251708609,"breakevenPct":2.324475284162713},{"delta":0.65,"premium":3.855221467830586,"strike":57.33591981894601,"iv":0.33536492078887814,"gamma":0.06593119948270287,"theta":-0.02559379243452958,"vega":0.051862883931458124,"rho":-0.031501642333378474,"breakevenPct":1.9242648980094936},{"delta":0.7,"premium":4.445263498221791,"strike":58.144196572906566,"iv":0.33898600064662143,"gamma":0.06109770449401876,"theta":-0.023653928225024247,"vega":0.048597445845457485,"rho":-0.034089042149670845,"breakevenPct":1.5240545118562752},{"delta":0.75,"premium":5.035305528612997,"strike":58.95247332686712,"iv":0.3426070805043647,"gamma":0.05626420950533463,"theta":-0.02171406401551891,"vega":0.04533200775945684,"rho":-0.03667644196596323,"breakevenPct":1.1238441257030558},{"delta":0.8,"premium":5.6253475590042035,"strike":59.76075008082768,"iv":0.346228160362108,"gamma":0.051430714516650496,"theta":-0.019774199806013575,"vega":0.042066569673456185,"rho":-0.039263841782255615,"breakevenPct":0.7236337395498365},{"delta":0.85,"premium":7.870588235294118,"strike":62.15686274509804,"iv":0.3965196078431372,"gamma":0.03938823529411765,"theta":-0.01764705882352941,"vega":0.03531960784313725,"rho":-0.04309897005236555,"breakevenPct":0.44695670309202007},{"delta":0.9,"premium":12.66590909090911,"strike":67.04545454545456,"iv":0.5283681818181825,"gamma":0.022209090909090876,"theta":-0.01780909090909093,"vega":0.026963636363636356,"rho":-0.048904679728018784,"breakevenPct":0.2759115082606768}]}},"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"}}