{"symbol":"MTH","url":"https://intraalpha.com/companies/MTH","capturedAt":"2026-10-22T18:38:09.266Z","state":"ready","quote":{"symbol":"MTH","last_price":62.99,"prev_close":59.32,"regular_close":62.99,"change":3.67,"change_pct":6.1868,"regular_change":3.67,"regular_change_pct":6.1868,"extended_change":0,"extended_change_pct":0,"bid":62.97,"ask":63.03,"bid_size":300,"ask_size":400,"volume":487961,"vwap":62.187606,"open":59.31,"high":63.17,"low":59.31,"close":62.99,"trade_count":11813,"last_trade_at":"2026-10-22T18:37:44.482467055Z","last_quote_at":"2026-10-22T18:38:00.007748927Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:38:01.440096866-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MTH","fetched_at":"2026-10-22T18:38:08.856066+00:00","name":"Meritage Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Meritage Homes Corporation designs and builds single-family homes in the United States. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3866127000,"ebitda":433967000,"pe_ratio":12.57,"peg_ratio":0.539,"book_value":77.61,"dividend_per_share":1.82,"dividend_yield":0.0302,"eps":4.72,"revenue_ttm":5391502000,"gross_profit_ttm":985339000,"profit_margin":0.0611,"operating_margin_ttm":0.0819,"return_on_assets_ttm":0.0335,"return_on_equity_ttm":0.0638,"quarterly_earnings_growth":-0.328,"quarterly_revenue_growth":-0.138,"analyst_target_price":75.22,"analyst_number":1,"beta":1.336,"fifty_two_week_high":84.75,"fifty_two_week_low":56.66,"fifty_day_ma":65.51,"two_hundred_day_ma":69.21,"shares_outstanding":65174000,"forward_pe":12.48,"price_to_sales":0.717,"price_to_book":0.856,"ev_to_revenue":1.006,"ev_to_ebitda":12.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:38:08.856066+00:00"},"optionObservedAt":"2026-10-22T18:28:38.904Z","bars":[{"c":59.18,"h":59.18,"l":59.17,"n":4,"o":59.17,"t":"2026-10-15T11:35:00Z","v":207,"vw":59.175},{"c":59.99,"h":59.99,"l":59.99,"n":8,"o":59.99,"t":"2026-10-15T13:20:00Z","v":309,"vw":59.99},{"c":59.835,"h":60.33,"l":59.7,"n":129,"o":59.78,"t":"2026-10-15T13:30:00Z","v":13539,"vw":59.820087},{"c":59.505,"h":60.07,"l":59.42,"n":179,"o":60.07,"t":"2026-10-15T13:35:00Z","v":4026,"vw":59.631489},{"c":59.47,"h":59.89,"l":59.42,"n":73,"o":59.42,"t":"2026-10-15T13:40:00Z","v":2986,"vw":59.717952},{"c":59.75,"h":59.83,"l":59.3162,"n":198,"o":59.3162,"t":"2026-10-15T13:45:00Z","v":21704,"vw":59.511309},{"c":59.985,"h":60.13,"l":59.81,"n":89,"o":59.81,"t":"2026-10-15T13:50:00Z","v":4304,"vw":59.955792},{"c":60.115,"h":60.17,"l":60,"n":91,"o":60.14,"t":"2026-10-15T13:55:00Z","v":4783,"vw":60.04248},{"c":60.25,"h":60.58,"l":60.07,"n":232,"o":60.07,"t":"2026-10-15T14:00:00Z","v":9161,"vw":60.263145},{"c":60.5,"h":60.765,"l":60.34,"n":202,"o":60.34,"t":"2026-10-15T14:05:00Z","v":5540,"vw":60.568971},{"c":60.4,"h":60.46,"l":60.235,"n":305,"o":60.44,"t":"2026-10-15T14:10:00Z","v":12275,"vw":60.352093},{"c":60.45,"h":60.57,"l":60.32,"n":188,"o":60.47,"t":"2026-10-15T14:15:00Z","v":12153,"vw":60.406389},{"c":60.5124,"h":60.53,"l":60.29,"n":210,"o":60.29,"t":"2026-10-15T14:20:00Z","v":9322,"vw":60.485839},{"c":60.31,"h":60.49,"l":60.31,"n":136,"o":60.49,"t":"2026-10-15T14:25:00Z","v":7760,"vw":60.378636},{"c":60.57,"h":60.68,"l":60.3001,"n":231,"o":60.36,"t":"2026-10-15T14:30:00Z","v":8297,"vw":60.488882},{"c":60.24,"h":60.57,"l":60.24,"n":145,"o":60.565,"t":"2026-10-15T14:35:00Z","v":5811,"vw":60.355333},{"c":60.335,"h":60.5,"l":60.235,"n":159,"o":60.25,"t":"2026-10-15T14:40:00Z","v":6039,"vw":60.368095},{"c":60.32,"h":60.43,"l":60.19,"n":281,"o":60.43,"t":"2026-10-15T14:45:00Z","v":18107,"vw":60.300518},{"c":60.23,"h":60.33,"l":60.205,"n":182,"o":60.22,"t":"2026-10-15T14:50:00Z","v":9454,"vw":60.276494},{"c":60.28,"h":60.34,"l":60.2,"n":264,"o":60.21,"t":"2026-10-15T14:55:00Z","v":19998,"vw":60.280928},{"c":60.47,"h":60.47,"l":60.29,"n":101,"o":60.29,"t":"2026-10-15T15:00:00Z","v":3986,"vw":60.384995},{"c":60.21,"h":60.47,"l":60.145,"n":330,"o":60.435,"t":"2026-10-15T15:05:00Z","v":17860,"vw":60.268562},{"c":60.32,"h":60.36,"l":60.135,"n":312,"o":60.2,"t":"2026-10-15T15:10:00Z","v":17009,"vw":60.213406},{"c":60.16,"h":60.25,"l":60.155,"n":162,"o":60.23,"t":"2026-10-15T15:15:00Z","v":22229,"vw":60.164956},{"c":60.26,"h":60.26,"l":60.09,"n":97,"o":60.22,"t":"2026-10-15T15:20:00Z","v":4301,"vw":60.20438},{"c":60.17,"h":60.290219,"l":60.17,"n":95,"o":60.26,"t":"2026-10-15T15:25:00Z","v":4947,"vw":60.244232},{"c":60.09,"h":60.21,"l":59.99,"n":105,"o":60.21,"t":"2026-10-15T15:30:00Z","v":4774,"vw":60.086923},{"c":60.01,"h":60.16,"l":60.01,"n":74,"o":60.16,"t":"2026-10-15T15:35:00Z","v":3703,"vw":60.097291},{"c":60.02,"h":60.09,"l":60.02,"n":60,"o":60.04,"t":"2026-10-15T15:40:00Z","v":2482,"vw":60.057143},{"c":60.19,"h":60.25,"l":60.004264,"n":120,"o":60.004264,"t":"2026-10-15T15:45:00Z","v":4564,"vw":60.147223},{"c":60.29,"h":60.3,"l":60.135,"n":128,"o":60.135,"t":"2026-10-15T15:50:00Z","v":6423,"vw":60.204349},{"c":60.225,"h":60.34,"l":60.225,"n":88,"o":60.3,"t":"2026-10-15T15:55:00Z","v":3931,"vw":60.26993},{"c":60.15,"h":60.21,"l":60.15,"n":71,"o":60.21,"t":"2026-10-15T16:00:00Z","v":1710,"vw":60.178333},{"c":60.03,"h":60.18,"l":59.9201,"n":126,"o":60.18,"t":"2026-10-15T16:05:00Z","v":4720,"vw":60.043772},{"c":60.02,"h":60.06,"l":59.99,"n":96,"o":59.99,"t":"2026-10-15T16:10:00Z","v":2167,"vw":60.014288},{"c":59.975,"h":60.025,"l":59.97,"n":101,"o":60.02,"t":"2026-10-15T16:15:00Z","v":3728,"vw":59.99439},{"c":59.965,"h":60.03,"l":59.96,"n":116,"o":60.03,"t":"2026-10-15T16:20:00Z","v":6587,"vw":59.969408},{"c":59.93,"h":60.01,"l":59.92,"n":175,"o":59.92,"t":"2026-10-15T16:25:00Z","v":5800,"vw":59.963793},{"c":59.845,"h":59.935,"l":59.84,"n":169,"o":59.935,"t":"2026-10-15T16:30:00Z","v":9289,"vw":59.874919},{"c":59.84,"h":59.97,"l":59.84,"n":193,"o":59.84,"t":"2026-10-15T16:35:00Z","v":5530,"vw":59.891534},{"c":59.98,"h":60.02,"l":59.88,"n":100,"o":59.88,"t":"2026-10-15T16:40:00Z","v":4134,"vw":59.960893},{"c":60.02,"h":60.07,"l":60.02,"n":15,"o":60.07,"t":"2026-10-15T16:45:00Z","v":569,"vw":60.045},{"c":59.96,"h":60.02,"l":59.9001,"n":251,"o":59.95,"t":"2026-10-15T16:50:00Z","v":14422,"vw":59.969516},{"c":60.125,"h":60.125,"l":60.02,"n":117,"o":60.02,"t":"2026-10-15T16:55:00Z","v":2973,"vw":60.058113},{"c":60.025,"h":60.145,"l":59.9403,"n":135,"o":60.145,"t":"2026-10-15T17:00:00Z","v":10134,"vw":60.027922},{"c":60,"h":60.21,"l":59.99,"n":171,"o":60.07,"t":"2026-10-15T17:05:00Z","v":14387,"vw":60.054554},{"c":59.965,"h":60.05,"l":59.96,"n":245,"o":60.05,"t":"2026-10-15T17:10:00Z","v":13741,"vw":59.978077},{"c":60.05,"h":60.05,"l":59.9625,"n":114,"o":59.9625,"t":"2026-10-15T17:15:00Z","v":3140,"vw":60.005192},{"c":60.19,"h":60.19,"l":60.04,"n":154,"o":60.04,"t":"2026-10-15T17:20:00Z","v":12652,"vw":60.082915},{"c":60.29,"h":60.29,"l":60.165,"n":96,"o":60.165,"t":"2026-10-15T17:25:00Z","v":3196,"vw":60.188471},{"c":60.3701,"h":60.42,"l":60.3,"n":106,"o":60.3,"t":"2026-10-15T17:30:00Z","v":4426,"vw":60.353972},{"c":60.28,"h":60.4,"l":60.28,"n":94,"o":60.3701,"t":"2026-10-15T17:35:00Z","v":4069,"vw":60.364454},{"c":60.32,"h":60.37,"l":60.18,"n":157,"o":60.275,"t":"2026-10-15T17:40:00Z","v":5917,"vw":60.272279},{"c":60.275,"h":60.3252,"l":60.18,"n":120,"o":60.295,"t":"2026-10-15T17:45:00Z","v":6492,"vw":60.290281},{"c":60.285,"h":60.31,"l":60.285,"n":52,"o":60.31,"t":"2026-10-15T17:50:00Z","v":1378,"vw":60.290411},{"c":60.365,"h":60.42,"l":60.33,"n":127,"o":60.33,"t":"2026-10-15T17:55:00Z","v":3587,"vw":60.352667},{"c":60.3329,"h":60.42,"l":60.29,"n":164,"o":60.32,"t":"2026-10-15T18:00:00Z","v":7207,"vw":60.329214},{"c":60.24,"h":60.3,"l":60.23,"n":160,"o":60.27,"t":"2026-10-15T18:05:00Z","v":4969,"vw":60.267327},{"c":60.25,"h":60.25,"l":60.16,"n":144,"o":60.24,"t":"2026-10-15T18:10:00Z","v":3867,"vw":60.224412},{"c":60.29,"h":60.35,"l":60.26,"n":118,"o":60.26,"t":"2026-10-15T18:15:00Z","v":3752,"vw":60.310556},{"c":60.23,"h":60.315,"l":60.23,"n":65,"o":60.315,"t":"2026-10-15T18:20:00Z","v":1685,"vw":60.26125},{"c":60.175,"h":60.22,"l":60.11,"n":67,"o":60.195,"t":"2026-10-15T18:25:00Z","v":3287,"vw":60.126575},{"c":60.305,"h":60.34,"l":60.17,"n":319,"o":60.18,"t":"2026-10-15T18:30:00Z","v":13354,"vw":60.287905},{"c":60.3,"h":60.3,"l":60.24,"n":60,"o":60.25,"t":"2026-10-15T18:35:00Z","v":1996,"vw":60.2575},{"c":60.2575,"h":60.26,"l":60.16,"n":239,"o":60.23,"t":"2026-10-15T18:40:00Z","v":15080,"vw":60.210879},{"c":60.21,"h":60.29,"l":60.21,"n":91,"o":60.24,"t":"2026-10-15T18:45:00Z","v":2734,"vw":60.236215},{"c":60.25,"h":60.29,"l":60.2,"n":115,"o":60.29,"t":"2026-10-15T18:50:00Z","v":3354,"vw":60.239048},{"c":60.245,"h":60.3,"l":60.19,"n":152,"o":60.28,"t":"2026-10-15T18:55:00Z","v":6420,"vw":60.238692},{"c":60.23,"h":60.31,"l":60.21,"n":159,"o":60.21,"t":"2026-10-15T19:00:00Z","v":4738,"vw":60.249867},{"c":60.25,"h":60.25,"l":60.2,"n":123,"o":60.23,"t":"2026-10-15T19:05:00Z","v":4052,"vw":60.225385},{"c":60.22,"h":60.22,"l":60.155,"n":109,"o":60.21,"t":"2026-10-15T19:10:00Z","v":2459,"vw":60.201818},{"c":60.16,"h":60.28,"l":60.16,"n":186,"o":60.24,"t":"2026-10-15T19:15:00Z","v":4718,"vw":60.218875},{"c":60.12,"h":60.18,"l":60.12,"n":173,"o":60.15,"t":"2026-10-15T19:20:00Z","v":6440,"vw":60.150711},{"c":60.15,"h":60.16,"l":60.12,"n":125,"o":60.14,"t":"2026-10-15T19:25:00Z","v":4840,"vw":60.14275},{"c":60.36,"h":60.385,"l":60.17,"n":249,"o":60.17,"t":"2026-10-15T19:30:00Z","v":15002,"vw":60.299684},{"c":60.32,"h":60.41,"l":60.32,"n":297,"o":60.36,"t":"2026-10-15T19:35:00Z","v":10099,"vw":60.369742},{"c":60.34,"h":60.36,"l":60.28,"n":331,"o":60.34,"t":"2026-10-15T19:40:00Z","v":13020,"vw":60.320236},{"c":60.08,"h":60.41,"l":60.04,"n":478,"o":60.32,"t":"2026-10-15T19:45:00Z","v":28109,"vw":60.283724},{"c":60.23,"h":60.23,"l":59.97,"n":657,"o":60.08,"t":"2026-10-15T19:50:00Z","v":22605,"vw":60.129024},{"c":60.3,"h":60.43,"l":60.18,"n":1599,"o":60.2,"t":"2026-10-15T19:55:00Z","v":79494,"vw":60.262212},{"c":60.28,"h":60.28,"l":60.28,"n":32,"o":60.28,"t":"2026-10-15T20:00:00Z","v":198267,"vw":60.28},{"c":60.225,"h":60.65,"l":60.225,"n":43,"o":60.5,"t":"2026-10-16T13:30:00Z","v":15593,"vw":60.435471},{"c":61.26,"h":61.26,"l":60.28,"n":114,"o":60.285,"t":"2026-10-16T13:35:00Z","v":8791,"vw":60.704514},{"c":61.4,"h":61.47,"l":61.185,"n":75,"o":61.185,"t":"2026-10-16T13:40:00Z","v":3466,"vw":61.287414},{"c":61.295,"h":61.42,"l":61.2,"n":180,"o":61.3122,"t":"2026-10-16T13:45:00Z","v":12553,"vw":61.317848},{"c":61.3,"h":61.49,"l":61.2,"n":124,"o":61.295,"t":"2026-10-16T13:50:00Z","v":4003,"vw":61.3525},{"c":61.36,"h":61.39,"l":61.3022,"n":92,"o":61.38,"t":"2026-10-16T13:55:00Z","v":3809,"vw":61.348376},{"c":61.175,"h":61.36,"l":61.175,"n":126,"o":61.36,"t":"2026-10-16T14:00:00Z","v":4388,"vw":61.235477},{"c":61.04,"h":61.115,"l":60.96,"n":72,"o":60.9701,"t":"2026-10-16T14:05:00Z","v":2746,"vw":61.000577},{"c":60.885,"h":61.0698,"l":60.865,"n":154,"o":61.015,"t":"2026-10-16T14:10:00Z","v":4192,"vw":60.970156},{"c":60.57,"h":60.885,"l":60.57,"n":95,"o":60.885,"t":"2026-10-16T14:15:00Z","v":3316,"vw":60.769741},{"c":60.79,"h":60.79,"l":60.675,"n":21,"o":60.675,"t":"2026-10-16T14:20:00Z","v":714,"vw":60.706317},{"c":60.9,"h":60.93,"l":60.765,"n":109,"o":60.765,"t":"2026-10-16T14:25:00Z","v":2727,"vw":60.85975},{"c":60.73,"h":60.88,"l":60.71,"n":105,"o":60.88,"t":"2026-10-16T14:30:00Z","v":1593,"vw":60.774044},{"c":60.53,"h":60.77,"l":60.53,"n":141,"o":60.735,"t":"2026-10-16T14:35:00Z","v":4223,"vw":60.624074},{"c":60.4,"h":60.52,"l":60.4,"n":136,"o":60.52,"t":"2026-10-16T14:40:00Z","v":3468,"vw":60.45025},{"c":60.2,"h":60.44,"l":60.2,"n":117,"o":60.44,"t":"2026-10-16T14:45:00Z","v":6430,"vw":60.313326},{"c":60.435,"h":60.45,"l":60.32,"n":118,"o":60.34,"t":"2026-10-16T14:50:00Z","v":16981,"vw":60.334119},{"c":60.51,"h":60.51,"l":60.465,"n":93,"o":60.465,"t":"2026-10-16T14:55:00Z","v":2077,"vw":60.485},{"c":60.62,"h":60.62,"l":60.47,"n":81,"o":60.545,"t":"2026-10-16T15:00:00Z","v":2273,"vw":60.522951},{"c":60.6,"h":60.62,"l":60.53,"n":151,"o":60.62,"t":"2026-10-16T15:05:00Z","v":7373,"vw":60.586147},{"c":60.75,"h":60.83,"l":60.58,"n":131,"o":60.64,"t":"2026-10-16T15:10:00Z","v":5763,"vw":60.68811},{"c":60.715,"h":60.715,"l":60.56,"n":83,"o":60.7,"t":"2026-10-16T15:15:00Z","v":2059,"vw":60.6585},{"c":60.53,"h":60.7,"l":60.46,"n":139,"o":60.571,"t":"2026-10-16T15:20:00Z","v":2659,"vw":60.560652},{"c":60.315,"h":60.56,"l":60.28,"n":401,"o":60.56,"t":"2026-10-16T15:25:00Z","v":21351,"vw":60.365879},{"c":60.41,"h":60.495,"l":60.315,"n":160,"o":60.315,"t":"2026-10-16T15:30:00Z","v":4807,"vw":60.360304},{"c":60.2,"h":60.4,"l":60.2,"n":197,"o":60.38,"t":"2026-10-16T15:35:00Z","v":5397,"vw":60.337195},{"c":59.75,"h":60.15,"l":59.73,"n":209,"o":60.14,"t":"2026-10-16T15:40:00Z","v":4684,"vw":59.941181},{"c":59.67,"h":59.82,"l":59.67,"n":222,"o":59.74,"t":"2026-10-16T15:45:00Z","v":5982,"vw":59.743573},{"c":59.785,"h":59.86,"l":59.63,"n":187,"o":59.63,"t":"2026-10-16T15:50:00Z","v":6747,"vw":59.743122},{"c":59.65,"h":59.785,"l":59.6,"n":139,"o":59.785,"t":"2026-10-16T15:55:00Z","v":4310,"vw":59.677647},{"c":59.605,"h":59.6999,"l":59.46,"n":223,"o":59.6999,"t":"2026-10-16T16:00:00Z","v":6873,"vw":59.60247},{"c":59.55,"h":59.62,"l":59.52,"n":100,"o":59.62,"t":"2026-10-16T16:05:00Z","v":3197,"vw":59.569231},{"c":59.64,"h":59.66,"l":59.54,"n":137,"o":59.55,"t":"2026-10-16T16:10:00Z","v":4805,"vw":59.597909},{"c":59.72,"h":59.72,"l":59.62,"n":187,"o":59.66,"t":"2026-10-16T16:15:00Z","v":6490,"vw":59.660536},{"c":59.65,"h":59.8547,"l":59.63,"n":121,"o":59.74,"t":"2026-10-16T16:20:00Z","v":2930,"vw":59.717798},{"c":59.44,"h":59.64,"l":59.44,"n":213,"o":59.64,"t":"2026-10-16T16:25:00Z","v":6520,"vw":59.563613},{"c":59.555,"h":59.58,"l":59.39,"n":199,"o":59.45,"t":"2026-10-16T16:30:00Z","v":6023,"vw":59.4877},{"c":59.655,"h":59.655,"l":59.53,"n":185,"o":59.54,"t":"2026-10-16T16:35:00Z","v":7384,"vw":59.56207},{"c":59.51,"h":59.55,"l":59.51,"n":107,"o":59.55,"t":"2026-10-16T16:40:00Z","v":4430,"vw":59.53219},{"c":59.58,"h":59.58,"l":59.42,"n":180,"o":59.42,"t":"2026-10-16T16:45:00Z","v":6878,"vw":59.505684},{"c":59.64,"h":59.64,"l":59.55,"n":175,"o":59.58,"t":"2026-10-16T16:50:00Z","v":6034,"vw":59.607169},{"c":59.58,"h":59.595,"l":59.525,"n":128,"o":59.595,"t":"2026-10-16T16:55:00Z","v":4072,"vw":59.548631},{"c":59.3,"h":59.55,"l":59.27,"n":217,"o":59.55,"t":"2026-10-16T17:00:00Z","v":7791,"vw":59.460517},{"c":59.17,"h":59.31,"l":59.11,"n":135,"o":59.3,"t":"2026-10-16T17:05:00Z","v":3890,"vw":59.19},{"c":59.265,"h":59.27,"l":59.17,"n":219,"o":59.17,"t":"2026-10-16T17:10:00Z","v":9022,"vw":59.246733},{"c":59.27,"h":59.35,"l":59.26,"n":107,"o":59.27,"t":"2026-10-16T17:15:00Z","v":2854,"vw":59.303816},{"c":59.25,"h":59.25,"l":59.18,"n":143,"o":59.21,"t":"2026-10-16T17:20:00Z","v":3462,"vw":59.226211},{"c":59.27,"h":59.2984,"l":59.225,"n":122,"o":59.2984,"t":"2026-10-16T17:25:00Z","v":3221,"vw":59.258199},{"c":59.33,"h":59.36,"l":59.18,"n":193,"o":59.3,"t":"2026-10-16T17:30:00Z","v":11572,"vw":59.294669},{"c":59.33,"h":59.33,"l":59.3,"n":117,"o":59.3,"t":"2026-10-16T17:35:00Z","v":3313,"vw":59.313946},{"c":59.42,"h":59.485,"l":59.24,"n":194,"o":59.29,"t":"2026-10-16T17:40:00Z","v":7221,"vw":59.334231},{"c":59.32,"h":59.37,"l":59.31,"n":69,"o":59.37,"t":"2026-10-16T17:45:00Z","v":2574,"vw":59.353535},{"c":59.23,"h":59.34,"l":59.23,"n":156,"o":59.34,"t":"2026-10-16T17:50:00Z","v":4359,"vw":59.30928},{"c":59.28,"h":59.355,"l":59.18,"n":90,"o":59.33,"t":"2026-10-16T17:55:00Z","v":3145,"vw":59.283442},{"c":58.95,"h":59.23,"l":58.91,"n":139,"o":59.23,"t":"2026-10-16T18:00:00Z","v":4469,"vw":59.043026},{"c":58.985,"h":59.03,"l":58.88,"n":199,"o":58.945,"t":"2026-10-16T18:05:00Z","v":7223,"vw":58.986993},{"c":58.96,"h":58.975,"l":58.93,"n":89,"o":58.965,"t":"2026-10-16T18:10:00Z","v":1791,"vw":58.952896},{"c":58.945,"h":59,"l":58.82,"n":321,"o":58.96,"t":"2026-10-16T18:15:00Z","v":16151,"vw":58.896771},{"c":58.96,"h":58.98,"l":58.9,"n":174,"o":58.93,"t":"2026-10-16T18:20:00Z","v":6585,"vw":58.927806},{"c":58.9599,"h":58.96,"l":58.84,"n":196,"o":58.92,"t":"2026-10-16T18:25:00Z","v":6398,"vw":58.917887},{"c":58.905,"h":58.98,"l":58.89,"n":164,"o":58.94,"t":"2026-10-16T18:30:00Z","v":5843,"vw":58.922787},{"c":59.07,"h":59.07,"l":58.88,"n":188,"o":58.88,"t":"2026-10-16T18:35:00Z","v":5342,"vw":58.945869},{"c":59.085,"h":59.09,"l":59.01,"n":141,"o":59.09,"t":"2026-10-16T18:40:00Z","v":4188,"vw":59.068476},{"c":59.095,"h":59.12,"l":59.065,"n":132,"o":59.12,"t":"2026-10-16T18:45:00Z","v":3310,"vw":59.095922},{"c":59.015,"h":59.04,"l":58.96,"n":119,"o":59.02,"t":"2026-10-16T18:50:00Z","v":3079,"vw":59.001734},{"c":58.975,"h":59,"l":58.88,"n":175,"o":58.91,"t":"2026-10-16T18:55:00Z","v":4581,"vw":58.939688},{"c":58.975,"h":59.0324,"l":58.97,"n":161,"o":59,"t":"2026-10-16T19:00:00Z","v":5135,"vw":59.007042},{"c":59,"h":59.048,"l":58.975,"n":163,"o":58.975,"t":"2026-10-16T19:05:00Z","v":6107,"vw":59.0038},{"c":59.15,"h":59.205,"l":59.05,"n":262,"o":59.05,"t":"2026-10-16T19:10:00Z","v":8032,"vw":59.124179},{"c":59.17,"h":59.2,"l":59.1,"n":217,"o":59.12,"t":"2026-10-16T19:15:00Z","v":6861,"vw":59.162824},{"c":59.155,"h":59.23,"l":59.09,"n":204,"o":59.15,"t":"2026-10-16T19:20:00Z","v":5786,"vw":59.154318},{"c":59.13,"h":59.17,"l":59.03,"n":269,"o":59.13,"t":"2026-10-16T19:25:00Z","v":7761,"vw":59.106985},{"c":59.08,"h":59.12,"l":59.01,"n":333,"o":59.12,"t":"2026-10-16T19:30:00Z","v":9704,"vw":59.079286},{"c":59.01,"h":59.085,"l":58.98,"n":192,"o":59.085,"t":"2026-10-16T19:35:00Z","v":6150,"vw":59.020852},{"c":59.075,"h":59.095,"l":59,"n":441,"o":59.03,"t":"2026-10-16T19:40:00Z","v":16294,"vw":59.048095},{"c":59.065,"h":59.12,"l":59.06,"n":368,"o":59.1,"t":"2026-10-16T19:45:00Z","v":11770,"vw":59.087796},{"c":58.98,"h":59.11,"l":58.98,"n":557,"o":59.08,"t":"2026-10-16T19:50:00Z","v":23959,"vw":59.079264},{"c":59.18,"h":59.225,"l":58.955,"n":1407,"o":58.96,"t":"2026-10-16T19:55:00Z","v":63981,"vw":59.132846},{"c":59.17,"h":59.18,"l":59.17,"n":45,"o":59.18,"t":"2026-10-16T20:00:00Z","v":159342,"vw":59.170007},{"c":58.87,"h":61.2551,"l":58.87,"n":33,"o":59.51,"t":"2026-10-19T13:30:00Z","v":7822,"vw":59.493644},{"c":59.065,"h":59.4453,"l":58.96,"n":49,"o":59.0925,"t":"2026-10-19T13:35:00Z","v":21173,"vw":59.300184},{"c":59.015,"h":59.6,"l":58.95,"n":151,"o":59.17,"t":"2026-10-19T13:40:00Z","v":36181,"vw":59.322532},{"c":58.808,"h":58.82,"l":58.7,"n":47,"o":58.74,"t":"2026-10-19T13:45:00Z","v":1631,"vw":58.793091},{"c":58.6,"h":58.76,"l":58.6,"n":73,"o":58.76,"t":"2026-10-19T13:50:00Z","v":3678,"vw":58.679479},{"c":58.6175,"h":58.79,"l":58.6,"n":80,"o":58.66,"t":"2026-10-19T13:55:00Z","v":2914,"vw":58.641238},{"c":58.79,"h":58.79,"l":58.685,"n":122,"o":58.7,"t":"2026-10-19T14:00:00Z","v":4021,"vw":58.72242},{"c":59.05,"h":59.05,"l":58.78,"n":136,"o":58.85,"t":"2026-10-19T14:05:00Z","v":6426,"vw":58.860879},{"c":58.93,"h":59.01,"l":58.79,"n":110,"o":58.93,"t":"2026-10-19T14:10:00Z","v":5596,"vw":58.866851},{"c":58.89,"h":58.96,"l":58.89,"n":79,"o":58.9188,"t":"2026-10-19T14:15:00Z","v":1893,"vw":58.922946},{"c":58.9891,"h":59.12,"l":58.8375,"n":231,"o":58.865,"t":"2026-10-19T14:20:00Z","v":31412,"vw":58.984776},{"c":58.88,"h":58.95,"l":58.83,"n":112,"o":58.95,"t":"2026-10-19T14:25:00Z","v":3717,"vw":58.896026},{"c":58.98,"h":58.98,"l":58.95,"n":41,"o":58.97,"t":"2026-10-19T14:30:00Z","v":1277,"vw":58.966667},{"c":58.885,"h":58.9699,"l":58.8,"n":128,"o":58.87,"t":"2026-10-19T14:35:00Z","v":7551,"vw":58.887823},{"c":58.9,"h":58.9,"l":58.8,"n":74,"o":58.8,"t":"2026-10-19T14:40:00Z","v":4831,"vw":58.858056},{"c":58.88,"h":58.945,"l":58.85,"n":122,"o":58.85,"t":"2026-10-19T14:45:00Z","v":4452,"vw":58.889462},{"c":58.87,"h":58.94,"l":58.87,"n":170,"o":58.88,"t":"2026-10-19T14:50:00Z","v":3791,"vw":58.901563},{"c":58.9,"h":58.91,"l":58.87,"n":40,"o":58.87,"t":"2026-10-19T14:55:00Z","v":841,"vw":58.891},{"c":59.06,"h":59.06,"l":58.97,"n":64,"o":58.97,"t":"2026-10-19T15:00:00Z","v":1161,"vw":59.004014},{"c":59.205,"h":59.205,"l":59.11,"n":163,"o":59.11,"t":"2026-10-19T15:05:00Z","v":3162,"vw":59.148182},{"c":59.265,"h":59.285,"l":59.14,"n":118,"o":59.205,"t":"2026-10-19T15:10:00Z","v":4119,"vw":59.190781},{"c":59.43,"h":59.43,"l":59.2702,"n":113,"o":59.37,"t":"2026-10-19T15:15:00Z","v":5616,"vw":59.318742},{"c":59.42,"h":59.42,"l":59.34,"n":115,"o":59.38,"t":"2026-10-19T15:20:00Z","v":3241,"vw":59.365238},{"c":59.45,"h":59.48,"l":59.35,"n":131,"o":59.365,"t":"2026-10-19T15:25:00Z","v":3937,"vw":59.380473},{"c":59.385,"h":59.5,"l":59.34,"n":157,"o":59.5,"t":"2026-10-19T15:30:00Z","v":5220,"vw":59.398788},{"c":59.375,"h":59.43,"l":59.3501,"n":70,"o":59.43,"t":"2026-10-19T15:35:00Z","v":1245,"vw":59.39302},{"c":59.24,"h":59.35,"l":59.23,"n":90,"o":59.31,"t":"2026-10-19T15:40:00Z","v":2268,"vw":59.286467},{"c":59.29,"h":59.29,"l":59.25,"n":39,"o":59.25,"t":"2026-10-19T15:45:00Z","v":790,"vw":59.27},{"c":59.155,"h":59.27,"l":59.155,"n":86,"o":59.27,"t":"2026-10-19T15:50:00Z","v":1632,"vw":59.224681},{"c":59.12,"h":59.21,"l":59.12,"n":74,"o":59.21,"t":"2026-10-19T15:55:00Z","v":2782,"vw":59.143635},{"c":59.11,"h":59.17,"l":59.015,"n":165,"o":59.15,"t":"2026-10-19T16:00:00Z","v":5100,"vw":59.107651},{"c":59.095,"h":59.105,"l":59.055,"n":58,"o":59.055,"t":"2026-10-19T16:10:00Z","v":1131,"vw":59.08875},{"c":59.1,"h":59.1,"l":59.09,"n":25,"o":59.09,"t":"2026-10-19T16:15:00Z","v":532,"vw":59.093333},{"c":59,"h":59,"l":58.96,"n":88,"o":59,"t":"2026-10-19T16:20:00Z","v":3089,"vw":58.988908},{"c":58.98,"h":59,"l":58.98,"n":35,"o":59,"t":"2026-10-19T16:25:00Z","v":943,"vw":58.993243},{"c":58.98,"h":59.07,"l":58.94,"n":153,"o":59.02,"t":"2026-10-19T16:30:00Z","v":4330,"vw":59.001942},{"c":58.935,"h":58.97,"l":58.93,"n":42,"o":58.93,"t":"2026-10-19T16:35:00Z","v":1526,"vw":58.961364},{"c":59.03,"h":59.03,"l":58.93,"n":82,"o":58.93,"t":"2026-10-19T16:40:00Z","v":1893,"vw":58.977147},{"c":59.04,"h":59.04,"l":58.995,"n":75,"o":58.995,"t":"2026-10-19T16:45:00Z","v":2305,"vw":59.003466},{"c":58.965,"h":58.97,"l":58.965,"n":39,"o":58.97,"t":"2026-10-19T16:55:00Z","v":540,"vw":58.9675},{"c":58.86,"h":58.95,"l":58.86,"n":74,"o":58.95,"t":"2026-10-19T17:00:00Z","v":1704,"vw":58.894406},{"c":58.91,"h":58.91,"l":58.84,"n":122,"o":58.86,"t":"2026-10-19T17:05:00Z","v":5331,"vw":58.864429},{"c":58.82,"h":58.88,"l":58.805,"n":76,"o":58.85,"t":"2026-10-19T17:10:00Z","v":1631,"vw":58.833611},{"c":58.89,"h":58.89,"l":58.84,"n":59,"o":58.85,"t":"2026-10-19T17:15:00Z","v":2230,"vw":58.868171},{"c":58.93,"h":58.93,"l":58.85,"n":91,"o":58.88,"t":"2026-10-19T17:20:00Z","v":2010,"vw":58.886875},{"c":58.905,"h":58.915,"l":58.905,"n":24,"o":58.915,"t":"2026-10-19T17:25:00Z","v":768,"vw":58.9075},{"c":58.8,"h":58.905,"l":58.8,"n":151,"o":58.9,"t":"2026-10-19T17:30:00Z","v":7483,"vw":58.85365},{"c":58.8,"h":58.8,"l":58.76,"n":148,"o":58.8,"t":"2026-10-19T17:35:00Z","v":5072,"vw":58.775965},{"c":58.91,"h":58.98,"l":58.87,"n":165,"o":58.87,"t":"2026-10-19T17:40:00Z","v":3893,"vw":58.945625},{"c":58.9,"h":58.9,"l":58.856,"n":94,"o":58.856,"t":"2026-10-19T17:45:00Z","v":3064,"vw":58.865454},{"c":58.86,"h":58.91,"l":58.86,"n":94,"o":58.865,"t":"2026-10-19T17:50:00Z","v":2239,"vw":58.891},{"c":58.85,"h":58.89,"l":58.85,"n":102,"o":58.89,"t":"2026-10-19T17:55:00Z","v":2973,"vw":58.878235},{"c":58.9,"h":58.91,"l":58.83,"n":135,"o":58.83,"t":"2026-10-19T18:00:00Z","v":3645,"vw":58.880624},{"c":58.83,"h":58.87,"l":58.83,"n":82,"o":58.87,"t":"2026-10-19T18:05:00Z","v":1480,"vw":58.844},{"c":58.7475,"h":58.85,"l":58.61,"n":189,"o":58.84,"t":"2026-10-19T18:10:00Z","v":15222,"vw":58.766955},{"c":58.81,"h":58.81,"l":58.72,"n":86,"o":58.725,"t":"2026-10-19T18:15:00Z","v":1956,"vw":58.757807},{"c":58.7101,"h":58.815,"l":58.7101,"n":81,"o":58.815,"t":"2026-10-19T18:20:00Z","v":2320,"vw":58.761873},{"c":58.79,"h":58.79,"l":58.71,"n":109,"o":58.734,"t":"2026-10-19T18:25:00Z","v":2463,"vw":58.744706},{"c":58.755,"h":58.7734,"l":58.755,"n":51,"o":58.7734,"t":"2026-10-19T18:30:00Z","v":1088,"vw":58.7642},{"c":58.78,"h":58.79,"l":58.72,"n":121,"o":58.725,"t":"2026-10-19T18:35:00Z","v":2938,"vw":58.760625},{"c":58.6801,"h":58.78,"l":58.66,"n":95,"o":58.78,"t":"2026-10-19T18:40:00Z","v":2608,"vw":58.699536},{"c":58.67,"h":58.81,"l":58.66,"n":104,"o":58.7,"t":"2026-10-19T18:45:00Z","v":2431,"vw":58.732919},{"c":58.62,"h":58.675,"l":58.595,"n":122,"o":58.675,"t":"2026-10-19T18:50:00Z","v":5429,"vw":58.634173},{"c":58.64,"h":58.67,"l":58.6,"n":141,"o":58.62,"t":"2026-10-19T18:55:00Z","v":5674,"vw":58.639353},{"c":58.6192,"h":58.6251,"l":58.5501,"n":75,"o":58.625,"t":"2026-10-19T19:00:00Z","v":3452,"vw":58.599411},{"c":58.58,"h":58.6,"l":58.55,"n":124,"o":58.6,"t":"2026-10-19T19:05:00Z","v":2534,"vw":58.573854},{"c":58.52,"h":58.58,"l":58.495,"n":178,"o":58.58,"t":"2026-10-19T19:10:00Z","v":7099,"vw":58.532738},{"c":58.53,"h":58.54,"l":58.51,"n":198,"o":58.52,"t":"2026-10-19T19:15:00Z","v":6446,"vw":58.517089},{"c":58.4,"h":58.5481,"l":58.4,"n":183,"o":58.5001,"t":"2026-10-19T19:20:00Z","v":6042,"vw":58.479246},{"c":58.38,"h":58.44,"l":58.34,"n":276,"o":58.4301,"t":"2026-10-19T19:25:00Z","v":10139,"vw":58.37997},{"c":58.345,"h":58.4,"l":58.27,"n":398,"o":58.375,"t":"2026-10-19T19:30:00Z","v":13800,"vw":58.342431},{"c":58.32,"h":58.375,"l":58.32,"n":213,"o":58.35,"t":"2026-10-19T19:35:00Z","v":6202,"vw":58.349713},{"c":58.29,"h":58.31,"l":58.23,"n":349,"o":58.31,"t":"2026-10-19T19:40:00Z","v":10167,"vw":58.269791},{"c":58.35,"h":58.37,"l":58.25,"n":399,"o":58.25,"t":"2026-10-19T19:45:00Z","v":11987,"vw":58.329537},{"c":58.35,"h":58.419,"l":58.33,"n":447,"o":58.37,"t":"2026-10-19T19:50:00Z","v":15166,"vw":58.372489},{"c":58.36,"h":58.37,"l":58.25,"n":1505,"o":58.34,"t":"2026-10-19T19:55:00Z","v":65384,"vw":58.298083},{"c":58.38,"h":58.38,"l":58.38,"n":55,"o":58.38,"t":"2026-10-19T20:00:00Z","v":310177,"vw":58.38},{"c":58.38,"h":58.38,"l":58.38,"n":1,"o":58.38,"t":"2026-10-19T20:25:00Z","v":17254,"vw":58.38},{"c":59.1,"h":59.1,"l":58.55,"n":35,"o":58.55,"t":"2026-10-20T12:55:00Z","v":1511,"vw":58.798},{"c":58.785,"h":59.33,"l":58.785,"n":71,"o":59.33,"t":"2026-10-20T13:30:00Z","v":14217,"vw":59.094024},{"c":59.195,"h":59.35,"l":58.87,"n":311,"o":59.03,"t":"2026-10-20T13:35:00Z","v":6875,"vw":59.169364},{"c":59.325,"h":59.5,"l":59.2,"n":123,"o":59.395,"t":"2026-10-20T13:40:00Z","v":5115,"vw":59.457201},{"c":59.625,"h":59.875,"l":59.35,"n":65,"o":59.35,"t":"2026-10-20T13:45:00Z","v":1971,"vw":59.528976},{"c":59.575,"h":59.58,"l":59.34,"n":30,"o":59.58,"t":"2026-10-20T13:50:00Z","v":1411,"vw":59.529468},{"c":59.775,"h":59.79,"l":59.42,"n":117,"o":59.447,"t":"2026-10-20T13:55:00Z","v":7734,"vw":59.576429},{"c":59.27,"h":59.9399,"l":59.27,"n":47,"o":59.775,"t":"2026-10-20T14:00:00Z","v":4482,"vw":59.786239},{"c":59.44,"h":59.5815,"l":59.31,"n":60,"o":59.42,"t":"2026-10-20T14:05:00Z","v":2060,"vw":59.423067},{"c":59.47,"h":59.68,"l":59.23,"n":91,"o":59.61,"t":"2026-10-20T14:10:00Z","v":3043,"vw":59.521532},{"c":59.665,"h":59.67,"l":59.3,"n":61,"o":59.42,"t":"2026-10-20T14:15:00Z","v":2624,"vw":59.503261},{"c":59.87,"h":59.96,"l":59.5902,"n":343,"o":59.63,"t":"2026-10-20T14:20:00Z","v":14198,"vw":59.707831},{"c":60.04,"h":60.04,"l":59.7321,"n":96,"o":59.7321,"t":"2026-10-20T14:25:00Z","v":4449,"vw":59.875991},{"c":59.62,"h":60.205,"l":59.62,"n":186,"o":60.06,"t":"2026-10-20T14:30:00Z","v":10854,"vw":60.005851},{"c":59.81,"h":59.815,"l":59.7,"n":96,"o":59.81,"t":"2026-10-20T14:35:00Z","v":5680,"vw":59.760845},{"c":59.96,"h":59.96,"l":59.7,"n":169,"o":59.7001,"t":"2026-10-20T14:40:00Z","v":6976,"vw":59.88479},{"c":59.87,"h":60,"l":59.87,"n":91,"o":59.99,"t":"2026-10-20T14:45:00Z","v":5249,"vw":59.979092},{"c":60,"h":60,"l":59.795,"n":218,"o":59.915,"t":"2026-10-20T14:50:00Z","v":8622,"vw":59.905632},{"c":60.03,"h":60.205,"l":59.955,"n":335,"o":60.02,"t":"2026-10-20T14:55:00Z","v":25222,"vw":60.069252},{"c":60.095,"h":60.19,"l":60.02,"n":232,"o":60.1,"t":"2026-10-20T15:00:00Z","v":15163,"vw":60.106134},{"c":60.08,"h":60.08,"l":59.97,"n":124,"o":60.08,"t":"2026-10-20T15:05:00Z","v":6120,"vw":60.046541},{"c":59.9,"h":60.25,"l":59.9,"n":324,"o":60.15,"t":"2026-10-20T15:10:00Z","v":9491,"vw":60.103718},{"c":60.145,"h":60.21,"l":59.98,"n":83,"o":59.98,"t":"2026-10-20T15:15:00Z","v":2630,"vw":60.083917},{"c":60.05,"h":60.08,"l":60.05,"n":50,"o":60.0745,"t":"2026-10-20T15:20:00Z","v":1674,"vw":60.058723},{"c":59.8601,"h":60.01,"l":59.8601,"n":113,"o":59.92,"t":"2026-10-20T15:25:00Z","v":3765,"vw":59.941746},{"c":59.86,"h":59.92,"l":59.8,"n":145,"o":59.85,"t":"2026-10-20T15:30:00Z","v":8433,"vw":59.867324},{"c":59.99,"h":59.99,"l":59.94,"n":111,"o":59.94,"t":"2026-10-20T15:35:00Z","v":3282,"vw":59.951616},{"c":60.04,"h":60.06,"l":59.97,"n":98,"o":60.06,"t":"2026-10-20T15:40:00Z","v":2950,"vw":60.033699},{"c":59.95,"h":59.99,"l":59.9384,"n":33,"o":59.9384,"t":"2026-10-20T15:45:00Z","v":1047,"vw":59.960209},{"c":59.85,"h":59.95,"l":59.85,"n":101,"o":59.95,"t":"2026-10-20T15:50:00Z","v":3528,"vw":59.887339},{"c":59.81,"h":59.89,"l":59.74,"n":109,"o":59.89,"t":"2026-10-20T15:55:00Z","v":3951,"vw":59.826418},{"c":59.66,"h":59.79,"l":59.65,"n":183,"o":59.79,"t":"2026-10-20T16:00:00Z","v":6070,"vw":59.687145},{"c":59.66,"h":59.735,"l":59.66,"n":72,"o":59.67,"t":"2026-10-20T16:05:00Z","v":1902,"vw":59.6834},{"c":59.62,"h":59.655,"l":59.62,"n":48,"o":59.655,"t":"2026-10-20T16:10:00Z","v":1259,"vw":59.627154},{"c":59.56,"h":59.6,"l":59.56,"n":63,"o":59.585,"t":"2026-10-20T16:15:00Z","v":1847,"vw":59.572675},{"c":59.5,"h":59.58,"l":59.5,"n":136,"o":59.57,"t":"2026-10-20T16:20:00Z","v":4227,"vw":59.543587},{"c":59.48,"h":59.48,"l":59.48,"n":28,"o":59.48,"t":"2026-10-20T16:25:00Z","v":777,"vw":59.48},{"c":59.54,"h":59.55,"l":59.51,"n":77,"o":59.54,"t":"2026-10-20T16:30:00Z","v":2140,"vw":59.526766},{"c":59.575,"h":59.59,"l":59.55,"n":53,"o":59.55,"t":"2026-10-20T16:35:00Z","v":1285,"vw":59.572942},{"c":59.575,"h":59.58,"l":59.575,"n":78,"o":59.575,"t":"2026-10-20T16:40:00Z","v":1145,"vw":59.577409},{"c":59.58,"h":59.58,"l":59.5301,"n":57,"o":59.575,"t":"2026-10-20T16:45:00Z","v":2661,"vw":59.553712},{"c":59.42,"h":59.54,"l":59.39,"n":182,"o":59.54,"t":"2026-10-20T16:50:00Z","v":4984,"vw":59.474842},{"c":59.41,"h":59.41,"l":59.395,"n":52,"o":59.4,"t":"2026-10-20T16:55:00Z","v":874,"vw":59.401667},{"c":59.5,"h":59.5,"l":59.45,"n":33,"o":59.45,"t":"2026-10-20T17:00:00Z","v":719,"vw":59.476667},{"c":59.535,"h":59.605,"l":59.535,"n":59,"o":59.605,"t":"2026-10-20T17:05:00Z","v":1434,"vw":59.568323},{"c":59.5401,"h":59.5999,"l":59.5401,"n":22,"o":59.56,"t":"2026-10-20T17:10:00Z","v":8859,"vw":59.596452},{"c":59.575,"h":59.575,"l":59.575,"n":19,"o":59.575,"t":"2026-10-20T17:15:00Z","v":409,"vw":59.575},{"c":59.55,"h":59.62,"l":59.55,"n":87,"o":59.59,"t":"2026-10-20T17:20:00Z","v":3376,"vw":59.581259},{"c":59.55,"h":59.55,"l":59.55,"n":24,"o":59.55,"t":"2026-10-20T17:25:00Z","v":935,"vw":59.55},{"c":59.51,"h":59.58,"l":59.51,"n":177,"o":59.575,"t":"2026-10-20T17:30:00Z","v":6796,"vw":59.541568},{"c":59.56,"h":59.59,"l":59.55,"n":117,"o":59.55,"t":"2026-10-20T17:35:00Z","v":3034,"vw":59.573077},{"c":59.635,"h":59.65,"l":59.6,"n":100,"o":59.6,"t":"2026-10-20T17:40:00Z","v":3619,"vw":59.623055},{"c":59.7,"h":59.7,"l":59.65,"n":109,"o":59.66,"t":"2026-10-20T17:45:00Z","v":2781,"vw":59.674286},{"c":59.67,"h":59.77,"l":59.67,"n":68,"o":59.77,"t":"2026-10-20T17:50:00Z","v":6162,"vw":59.683161},{"c":59.68,"h":59.68,"l":59.64,"n":93,"o":59.67,"t":"2026-10-20T17:55:00Z","v":3147,"vw":59.661109},{"c":59.67,"h":59.76,"l":59.64,"n":136,"o":59.7,"t":"2026-10-20T18:00:00Z","v":4200,"vw":59.68407},{"c":59.73,"h":59.73,"l":59.64,"n":158,"o":59.68,"t":"2026-10-20T18:05:00Z","v":6031,"vw":59.691975},{"c":59.665,"h":59.7,"l":59.665,"n":94,"o":59.69,"t":"2026-10-20T18:10:00Z","v":2067,"vw":59.683002},{"c":59.72,"h":59.74,"l":59.7,"n":56,"o":59.7,"t":"2026-10-20T18:15:00Z","v":1394,"vw":59.721667},{"c":59.65,"h":59.73,"l":59.61,"n":200,"o":59.73,"t":"2026-10-20T18:20:00Z","v":4615,"vw":59.67173},{"c":59.67,"h":59.715,"l":59.67,"n":105,"o":59.67,"t":"2026-10-20T18:25:00Z","v":3321,"vw":59.674429},{"c":59.69,"h":59.725,"l":59.68,"n":99,"o":59.68,"t":"2026-10-20T18:30:00Z","v":2124,"vw":59.699637},{"c":59.66,"h":59.69,"l":59.65,"n":89,"o":59.68,"t":"2026-10-20T18:35:00Z","v":6020,"vw":59.656608},{"c":59.65,"h":59.69,"l":59.65,"n":102,"o":59.66,"t":"2026-10-20T18:40:00Z","v":2567,"vw":59.663766},{"c":59.72,"h":59.73,"l":59.665,"n":212,"o":59.665,"t":"2026-10-20T18:45:00Z","v":5892,"vw":59.694375},{"c":59.68,"h":59.72,"l":59.68,"n":116,"o":59.72,"t":"2026-10-20T18:50:00Z","v":2811,"vw":59.716636},{"c":59.72,"h":59.72,"l":59.665,"n":112,"o":59.685,"t":"2026-10-20T18:55:00Z","v":3765,"vw":59.68994},{"c":59.7,"h":59.71,"l":59.68,"n":92,"o":59.69,"t":"2026-10-20T19:00:00Z","v":7861,"vw":59.698126},{"c":59.83,"h":59.84,"l":59.73,"n":221,"o":59.73,"t":"2026-10-20T19:05:00Z","v":7470,"vw":59.797738},{"c":59.825,"h":59.83,"l":59.8,"n":116,"o":59.83,"t":"2026-10-20T19:10:00Z","v":2503,"vw":59.810323},{"c":59.85,"h":59.88,"l":59.815,"n":215,"o":59.88,"t":"2026-10-20T19:15:00Z","v":6744,"vw":59.856208},{"c":59.93,"h":59.965,"l":59.83,"n":290,"o":59.89,"t":"2026-10-20T19:20:00Z","v":9245,"vw":59.906035},{"c":60.015,"h":60.055,"l":59.9,"n":337,"o":59.905,"t":"2026-10-20T19:25:00Z","v":17369,"vw":59.972941},{"c":60.03,"h":60.07,"l":60,"n":349,"o":60.02,"t":"2026-10-20T19:30:00Z","v":13016,"vw":60.04037},{"c":60.07,"h":60.07,"l":59.925,"n":348,"o":60.03,"t":"2026-10-20T19:35:00Z","v":10197,"vw":60.008992},{"c":60.18,"h":60.19,"l":60.05,"n":408,"o":60.075,"t":"2026-10-20T19:40:00Z","v":12955,"vw":60.116637},{"c":60.23,"h":60.2982,"l":60.2,"n":542,"o":60.201,"t":"2026-10-20T19:45:00Z","v":22721,"vw":60.230051},{"c":60.3,"h":60.305,"l":60.18,"n":456,"o":60.22,"t":"2026-10-20T19:50:00Z","v":21926,"vw":60.258522},{"c":60.26,"h":60.35,"l":60.18,"n":1850,"o":60.29,"t":"2026-10-20T19:55:00Z","v":82292,"vw":60.288764},{"c":60.23,"h":60.23,"l":60.23,"n":38,"o":60.23,"t":"2026-10-20T20:00:00Z","v":208921,"vw":60.23},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-20T20:20:00Z","v":27258,"vw":60.23},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-20T20:30:00Z","v":588,"vw":60.23},{"c":59.92,"h":60.43,"l":59.92,"n":21,"o":60.43,"t":"2026-10-21T13:30:00Z","v":5290,"vw":60.404924},{"c":60.07,"h":60.2652,"l":59.7,"n":54,"o":59.74,"t":"2026-10-21T13:35:00Z","v":4463,"vw":59.839293},{"c":60.05,"h":60.05,"l":59.91,"n":21,"o":59.91,"t":"2026-10-21T13:40:00Z","v":1142,"vw":59.979051},{"c":59.94,"h":60.15,"l":59.94,"n":56,"o":60.14,"t":"2026-10-21T13:45:00Z","v":1344,"vw":60.083056},{"c":60.225,"h":60.225,"l":60.08,"n":85,"o":60.08,"t":"2026-10-21T13:50:00Z","v":3194,"vw":60.11656},{"c":59.95,"h":60.285,"l":59.95,"n":56,"o":60.285,"t":"2026-10-21T13:55:00Z","v":2454,"vw":60.039641},{"c":59.9,"h":60.01,"l":59.85,"n":90,"o":60.01,"t":"2026-10-21T14:00:00Z","v":5312,"vw":59.92751},{"c":59.64,"h":59.82,"l":59.565,"n":139,"o":59.82,"t":"2026-10-21T14:05:00Z","v":7321,"vw":59.67968},{"c":59.76,"h":59.76,"l":59.7,"n":26,"o":59.7,"t":"2026-10-21T14:10:00Z","v":942,"vw":59.735},{"c":59.7,"h":59.81,"l":59.7,"n":72,"o":59.755,"t":"2026-10-21T14:15:00Z","v":2899,"vw":59.727607},{"c":59.73,"h":59.76,"l":59.7,"n":151,"o":59.725,"t":"2026-10-21T14:20:00Z","v":4248,"vw":59.723644},{"c":59.62,"h":59.75,"l":59.62,"n":213,"o":59.7,"t":"2026-10-21T14:25:00Z","v":9299,"vw":59.649518},{"c":59.8,"h":59.9,"l":59.67,"n":160,"o":59.67,"t":"2026-10-21T14:30:00Z","v":8519,"vw":59.79331},{"c":59.89,"h":59.93,"l":59.82,"n":115,"o":59.82,"t":"2026-10-21T14:35:00Z","v":3175,"vw":59.873802},{"c":59.91,"h":59.91,"l":59.8,"n":108,"o":59.86,"t":"2026-10-21T14:40:00Z","v":6425,"vw":59.845631},{"c":60.115,"h":60.115,"l":59.9,"n":130,"o":59.9,"t":"2026-10-21T14:45:00Z","v":7371,"vw":59.975868},{"c":60.055,"h":60.1,"l":59.96,"n":65,"o":60.1,"t":"2026-10-21T14:50:00Z","v":3941,"vw":60.036284},{"c":59.88,"h":60.14,"l":59.855,"n":149,"o":59.96,"t":"2026-10-21T14:55:00Z","v":7520,"vw":59.948441},{"c":59.91,"h":59.91,"l":59.73,"n":173,"o":59.8,"t":"2026-10-21T15:00:00Z","v":8176,"vw":59.780271},{"c":59.88,"h":59.97,"l":59.72,"n":74,"o":59.97,"t":"2026-10-21T15:05:00Z","v":1886,"vw":59.886193},{"c":59.91,"h":59.98,"l":59.91,"n":135,"o":59.96,"t":"2026-10-21T15:10:00Z","v":5377,"vw":59.939583},{"c":59.9425,"h":59.96,"l":59.91,"n":129,"o":59.91,"t":"2026-10-21T15:15:00Z","v":2698,"vw":59.932415},{"c":59.87,"h":59.92,"l":59.85,"n":96,"o":59.92,"t":"2026-10-21T15:20:00Z","v":3500,"vw":59.866421},{"c":59.95,"h":59.99,"l":59.88,"n":237,"o":59.885,"t":"2026-10-21T15:25:00Z","v":8740,"vw":59.926393},{"c":59.94,"h":60.06,"l":59.94,"n":88,"o":60.06,"t":"2026-10-21T15:30:00Z","v":3682,"vw":60.028191},{"c":60.055,"h":60.16,"l":60.055,"n":62,"o":60.16,"t":"2026-10-21T15:35:00Z","v":1121,"vw":60.08125},{"c":59.93,"h":60.04,"l":59.885,"n":219,"o":60.04,"t":"2026-10-21T15:40:00Z","v":11836,"vw":59.992082},{"c":59.92,"h":59.935,"l":59.92,"n":129,"o":59.935,"t":"2026-10-21T15:45:00Z","v":4846,"vw":59.926546},{"c":59.92,"h":59.92,"l":59.92,"n":14,"o":59.92,"t":"2026-10-21T15:50:00Z","v":458,"vw":59.92},{"c":60.02,"h":60.02,"l":59.905,"n":153,"o":59.905,"t":"2026-10-21T15:55:00Z","v":3573,"vw":59.980715},{"c":60.005,"h":60.015,"l":59.95,"n":92,"o":59.99,"t":"2026-10-21T16:00:00Z","v":4898,"vw":59.976728},{"c":59.905,"h":59.95,"l":59.87,"n":96,"o":59.95,"t":"2026-10-21T16:05:00Z","v":2966,"vw":59.892581},{"c":59.98,"h":59.98,"l":59.9172,"n":80,"o":59.94,"t":"2026-10-21T16:10:00Z","v":3625,"vw":59.936829},{"c":59.87,"h":59.88,"l":59.87,"n":67,"o":59.88,"t":"2026-10-21T16:15:00Z","v":1674,"vw":59.87875},{"c":59.82,"h":59.855,"l":59.82,"n":64,"o":59.855,"t":"2026-10-21T16:20:00Z","v":1610,"vw":59.842778},{"c":59.84,"h":59.9,"l":59.84,"n":77,"o":59.9,"t":"2026-10-21T16:25:00Z","v":2193,"vw":59.85837},{"c":59.845,"h":59.91,"l":59.83,"n":80,"o":59.9,"t":"2026-10-21T16:30:00Z","v":3279,"vw":59.870989},{"c":60.34,"h":60.34,"l":59.7701,"n":306,"o":59.7701,"t":"2026-10-21T16:35:00Z","v":18014,"vw":60.050682},{"c":60.05,"h":60.22,"l":60,"n":183,"o":60.22,"t":"2026-10-21T16:40:00Z","v":7106,"vw":60.060043},{"c":59.895,"h":60,"l":59.895,"n":93,"o":59.95,"t":"2026-10-21T16:45:00Z","v":3082,"vw":59.939028},{"c":59.845,"h":59.895,"l":59.845,"n":113,"o":59.87,"t":"2026-10-21T16:50:00Z","v":6027,"vw":59.876405},{"c":59.98,"h":59.98,"l":59.895,"n":51,"o":59.94,"t":"2026-10-21T16:55:00Z","v":1375,"vw":59.935},{"c":59.92,"h":59.93,"l":59.8,"n":67,"o":59.92,"t":"2026-10-21T17:00:00Z","v":3755,"vw":59.882414},{"c":60.01,"h":60.01,"l":59.92,"n":136,"o":59.98,"t":"2026-10-21T17:05:00Z","v":4878,"vw":59.957688},{"c":59.99,"h":60.045,"l":59.99,"n":44,"o":60.045,"t":"2026-10-21T17:10:00Z","v":1927,"vw":60.009667},{"c":59.925,"h":59.97,"l":59.925,"n":43,"o":59.97,"t":"2026-10-21T17:15:00Z","v":929,"vw":59.952},{"c":60,"h":60,"l":59.945,"n":24,"o":59.945,"t":"2026-10-21T17:20:00Z","v":907,"vw":59.984167},{"c":60,"h":60.02,"l":59.995,"n":53,"o":60.01,"t":"2026-10-21T17:25:00Z","v":1169,"vw":60.009},{"c":59.945,"h":60,"l":59.94,"n":105,"o":59.98,"t":"2026-10-21T17:30:00Z","v":4614,"vw":59.969649},{"c":59.9,"h":59.96,"l":59.9,"n":53,"o":59.96,"t":"2026-10-21T17:35:00Z","v":851,"vw":59.912569},{"c":59.955,"h":59.98,"l":59.92,"n":104,"o":59.92,"t":"2026-10-21T17:40:00Z","v":2358,"vw":59.945},{"c":59.9353,"h":60.02,"l":59.9353,"n":157,"o":59.955,"t":"2026-10-21T17:45:00Z","v":14561,"vw":59.99554},{"c":59.94,"h":59.94,"l":59.91,"n":41,"o":59.92,"t":"2026-10-21T17:50:00Z","v":1502,"vw":59.928562},{"c":59.96,"h":59.96,"l":59.96,"n":26,"o":59.96,"t":"2026-10-21T17:55:00Z","v":499,"vw":59.96},{"c":59.825,"h":59.98,"l":59.825,"n":159,"o":59.96,"t":"2026-10-21T18:00:00Z","v":10339,"vw":59.911907},{"c":59.9,"h":59.9,"l":59.805,"n":86,"o":59.81,"t":"2026-10-21T18:05:00Z","v":7021,"vw":59.887685},{"c":59.875,"h":59.875,"l":59.8301,"n":52,"o":59.87,"t":"2026-10-21T18:10:00Z","v":2019,"vw":59.856744},{"c":59.69,"h":59.86,"l":59.685,"n":162,"o":59.85,"t":"2026-10-21T18:15:00Z","v":5292,"vw":59.781887},{"c":59.775,"h":59.82,"l":59.725,"n":118,"o":59.725,"t":"2026-10-21T18:20:00Z","v":3136,"vw":59.771099},{"c":59.78,"h":59.78,"l":59.74,"n":158,"o":59.775,"t":"2026-10-21T18:25:00Z","v":5306,"vw":59.768076},{"c":59.78,"h":59.78,"l":59.62,"n":196,"o":59.73,"t":"2026-10-21T18:30:00Z","v":8573,"vw":59.675848},{"c":59.77,"h":59.785,"l":59.72,"n":168,"o":59.785,"t":"2026-10-21T18:35:00Z","v":5550,"vw":59.732945},{"c":59.78,"h":59.81,"l":59.7642,"n":84,"o":59.8,"t":"2026-10-21T18:40:00Z","v":1862,"vw":59.782848},{"c":59.46,"h":59.78,"l":59.45,"n":260,"o":59.78,"t":"2026-10-21T18:45:00Z","v":10343,"vw":59.683346},{"c":59.465,"h":59.51,"l":59.41,"n":161,"o":59.5,"t":"2026-10-21T18:50:00Z","v":4423,"vw":59.468704},{"c":59.2,"h":59.41,"l":59.2,"n":231,"o":59.41,"t":"2026-10-21T18:55:00Z","v":10724,"vw":59.294085},{"c":59.105,"h":59.195,"l":58.98,"n":228,"o":59.195,"t":"2026-10-21T19:00:00Z","v":9907,"vw":59.118016},{"c":58.95,"h":59.18,"l":58.95,"n":629,"o":59.06,"t":"2026-10-21T19:05:00Z","v":23897,"vw":59.085012},{"c":59.195,"h":59.23,"l":58.95,"n":270,"o":59,"t":"2026-10-21T19:10:00Z","v":10419,"vw":59.06312},{"c":59.22,"h":59.26,"l":59.15,"n":259,"o":59.16,"t":"2026-10-21T19:15:00Z","v":9672,"vw":59.210238},{"c":59.135,"h":59.2146,"l":59.06,"n":232,"o":59.17,"t":"2026-10-21T19:20:00Z","v":7388,"vw":59.129878},{"c":59.485,"h":59.5,"l":59.195,"n":450,"o":59.2,"t":"2026-10-21T19:25:00Z","v":21527,"vw":59.378678},{"c":59.5,"h":59.515,"l":59.46,"n":353,"o":59.5,"t":"2026-10-21T19:30:00Z","v":18345,"vw":59.489928},{"c":59.42,"h":59.56,"l":59.31,"n":318,"o":59.485,"t":"2026-10-21T19:35:00Z","v":22066,"vw":59.478503},{"c":59.37,"h":59.47,"l":59.37,"n":295,"o":59.46,"t":"2026-10-21T19:40:00Z","v":9564,"vw":59.413496},{"c":59.29,"h":59.38,"l":59.23,"n":391,"o":59.36,"t":"2026-10-21T19:45:00Z","v":16646,"vw":59.310773},{"c":59.36,"h":59.425,"l":59.25,"n":311,"o":59.275,"t":"2026-10-21T19:50:00Z","v":12986,"vw":59.357127},{"c":59.32,"h":59.42,"l":59.27,"n":1357,"o":59.36,"t":"2026-10-21T19:55:00Z","v":60106,"vw":59.331098},{"c":59.32,"h":59.32,"l":59.32,"n":27,"o":59.32,"t":"2026-10-21T20:00:00Z","v":179484,"vw":59.32},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-21T23:15:00Z","v":191,"vw":59},{"c":59,"h":59,"l":58.95,"n":8,"o":59,"t":"2026-10-22T10:30:00Z","v":840,"vw":58.989499},{"c":59.3,"h":59.32,"l":59.26,"n":11,"o":59.26,"t":"2026-10-22T11:25:00Z","v":521,"vw":59.2925},{"c":59.505,"h":59.505,"l":59.31,"n":33,"o":59.31,"t":"2026-10-22T13:30:00Z","v":6435,"vw":59.332155},{"c":60.0725,"h":60.29,"l":59.75,"n":160,"o":59.92,"t":"2026-10-22T13:35:00Z","v":14962,"vw":60.034218},{"c":60.46,"h":60.8,"l":60.065,"n":231,"o":60.065,"t":"2026-10-22T13:40:00Z","v":15664,"vw":60.387858},{"c":61.29,"h":61.3024,"l":60.74,"n":114,"o":60.75,"t":"2026-10-22T13:45:00Z","v":7877,"vw":61.016843},{"c":61.21,"h":61.57,"l":61.21,"n":66,"o":61.57,"t":"2026-10-22T13:50:00Z","v":3662,"vw":61.474972},{"c":61.27,"h":61.425,"l":61.24,"n":84,"o":61.33,"t":"2026-10-22T13:55:00Z","v":3059,"vw":61.307113},{"c":61.56,"h":61.68,"l":61.26,"n":214,"o":61.39,"t":"2026-10-22T14:00:00Z","v":11062,"vw":61.49521},{"c":61.49,"h":61.81,"l":61.44,"n":193,"o":61.59,"t":"2026-10-22T14:05:00Z","v":5036,"vw":61.635872},{"c":61.865,"h":61.865,"l":61.48,"n":224,"o":61.49,"t":"2026-10-22T14:10:00Z","v":9962,"vw":61.601656},{"c":61.855,"h":61.92,"l":61.75,"n":216,"o":61.83,"t":"2026-10-22T14:15:00Z","v":6574,"vw":61.841809},{"c":61.7,"h":61.93,"l":61.6517,"n":230,"o":61.6517,"t":"2026-10-22T14:20:00Z","v":8653,"vw":61.767432},{"c":61.6,"h":61.72,"l":61.45,"n":141,"o":61.72,"t":"2026-10-22T14:25:00Z","v":4557,"vw":61.580615},{"c":61.35,"h":61.81,"l":61.35,"n":162,"o":61.7,"t":"2026-10-22T14:30:00Z","v":14479,"vw":61.438647},{"c":61.54,"h":61.61,"l":61.3,"n":103,"o":61.35,"t":"2026-10-22T14:35:00Z","v":4258,"vw":61.50585},{"c":61.515,"h":61.7,"l":61.46,"n":90,"o":61.46,"t":"2026-10-22T14:40:00Z","v":2155,"vw":61.568472},{"c":61.87,"h":61.94,"l":61.73,"n":70,"o":61.73,"t":"2026-10-22T14:45:00Z","v":2094,"vw":61.80945},{"c":61.965,"h":62.03,"l":61.87,"n":243,"o":61.87,"t":"2026-10-22T14:50:00Z","v":8602,"vw":61.960129},{"c":62.14,"h":62.28,"l":62.09,"n":134,"o":62.16,"t":"2026-10-22T14:55:00Z","v":3318,"vw":62.213429},{"c":62.18,"h":62.35,"l":61.97,"n":247,"o":62.06,"t":"2026-10-22T15:00:00Z","v":11142,"vw":62.168178},{"c":62.18,"h":62.4,"l":62.18,"n":192,"o":62.29,"t":"2026-10-22T15:05:00Z","v":6543,"vw":62.273708},{"c":62.19,"h":62.31,"l":62.15,"n":194,"o":62.26,"t":"2026-10-22T15:10:00Z","v":7189,"vw":62.245444},{"c":62.5,"h":62.5,"l":62.34,"n":143,"o":62.34,"t":"2026-10-22T15:15:00Z","v":4965,"vw":62.380486},{"c":62.6,"h":62.6,"l":62.325,"n":252,"o":62.42,"t":"2026-10-22T15:20:00Z","v":12373,"vw":62.43286},{"c":62.3,"h":62.69,"l":62.26,"n":241,"o":62.61,"t":"2026-10-22T15:25:00Z","v":9693,"vw":62.466313},{"c":62.4256,"h":62.4256,"l":62.285,"n":195,"o":62.35,"t":"2026-10-22T15:30:00Z","v":7780,"vw":62.347452},{"c":62.32,"h":62.5,"l":62.32,"n":136,"o":62.43,"t":"2026-10-22T15:35:00Z","v":5016,"vw":62.410796},{"c":62.415,"h":62.47,"l":62.35,"n":122,"o":62.41,"t":"2026-10-22T15:40:00Z","v":4051,"vw":62.425602},{"c":62.46,"h":62.515,"l":62.385,"n":157,"o":62.49,"t":"2026-10-22T15:45:00Z","v":6937,"vw":62.456959},{"c":62.63,"h":62.63,"l":62.45,"n":203,"o":62.47,"t":"2026-10-22T15:50:00Z","v":7082,"vw":62.540222},{"c":62.62,"h":62.69,"l":62.61,"n":202,"o":62.65,"t":"2026-10-22T15:55:00Z","v":6071,"vw":62.646951},{"c":62.65,"h":62.75,"l":62.58,"n":281,"o":62.65,"t":"2026-10-22T16:00:00Z","v":13862,"vw":62.654266},{"c":62.62,"h":62.65,"l":62.52,"n":248,"o":62.61,"t":"2026-10-22T16:05:00Z","v":11912,"vw":62.570578},{"c":62.55,"h":62.69,"l":62.52,"n":151,"o":62.65,"t":"2026-10-22T16:10:00Z","v":4211,"vw":62.582333},{"c":62.6,"h":62.7,"l":62.57,"n":158,"o":62.57,"t":"2026-10-22T16:15:00Z","v":6425,"vw":62.622105},{"c":62.64,"h":62.65,"l":62.57,"n":156,"o":62.59,"t":"2026-10-22T16:20:00Z","v":6139,"vw":62.611269},{"c":62.6936,"h":62.7,"l":62.61,"n":152,"o":62.64,"t":"2026-10-22T16:25:00Z","v":10326,"vw":62.665722},{"c":62.8,"h":62.86,"l":62.7,"n":222,"o":62.7,"t":"2026-10-22T16:30:00Z","v":10518,"vw":62.774632},{"c":62.77,"h":62.88,"l":62.77,"n":150,"o":62.88,"t":"2026-10-22T16:35:00Z","v":5642,"vw":62.812063},{"c":62.61,"h":62.79,"l":62.61,"n":224,"o":62.75,"t":"2026-10-22T16:40:00Z","v":7925,"vw":62.696484},{"c":62.86,"h":62.86,"l":62.65,"n":108,"o":62.65,"t":"2026-10-22T16:45:00Z","v":4819,"vw":62.687322},{"c":62.74,"h":62.815,"l":62.67,"n":215,"o":62.8,"t":"2026-10-22T16:50:00Z","v":7949,"vw":62.727428},{"c":62.83,"h":62.85,"l":62.7,"n":152,"o":62.755,"t":"2026-10-22T16:55:00Z","v":6515,"vw":62.765823},{"c":62.76,"h":62.84,"l":62.73,"n":197,"o":62.78,"t":"2026-10-22T17:00:00Z","v":8848,"vw":62.779888},{"c":62.5775,"h":62.76,"l":62.54,"n":459,"o":62.73,"t":"2026-10-22T17:05:00Z","v":19143,"vw":62.600457},{"c":62.65,"h":62.7,"l":62.575,"n":225,"o":62.62,"t":"2026-10-22T17:10:00Z","v":7291,"vw":62.64438},{"c":62.746,"h":62.835,"l":62.67,"n":191,"o":62.67,"t":"2026-10-22T17:15:00Z","v":8796,"vw":62.754681},{"c":62.77,"h":62.819,"l":62.76,"n":185,"o":62.77,"t":"2026-10-22T17:20:00Z","v":7674,"vw":62.790848},{"c":62.83,"h":62.85,"l":62.77,"n":151,"o":62.8,"t":"2026-10-22T17:25:00Z","v":4750,"vw":62.803458},{"c":62.94,"h":62.94,"l":62.735,"n":251,"o":62.78,"t":"2026-10-22T17:30:00Z","v":9429,"vw":62.803879},{"c":62.74,"h":62.94,"l":62.74,"n":192,"o":62.875,"t":"2026-10-22T17:35:00Z","v":7768,"vw":62.82853},{"c":62.865,"h":62.93,"l":62.72,"n":147,"o":62.81,"t":"2026-10-22T17:40:00Z","v":6901,"vw":62.825004},{"c":62.78,"h":62.93,"l":62.78,"n":155,"o":62.93,"t":"2026-10-22T17:45:00Z","v":5514,"vw":62.849706},{"c":62.83,"h":62.83,"l":62.67,"n":210,"o":62.77,"t":"2026-10-22T17:50:00Z","v":7973,"vw":62.725706},{"c":62.83,"h":62.94,"l":62.83,"n":186,"o":62.84,"t":"2026-10-22T17:55:00Z","v":6592,"vw":62.870178},{"c":62.85,"h":62.85,"l":62.74,"n":219,"o":62.81,"t":"2026-10-22T18:00:00Z","v":7304,"vw":62.810437},{"c":62.99,"h":63,"l":62.87,"n":198,"o":62.87,"t":"2026-10-22T18:05:00Z","v":7830,"vw":62.927589},{"c":63.015,"h":63.085,"l":62.95,"n":199,"o":62.97,"t":"2026-10-22T18:10:00Z","v":11314,"vw":63.025155},{"c":63.04,"h":63.09,"l":62.99,"n":212,"o":62.99,"t":"2026-10-22T18:15:00Z","v":8503,"vw":63.027848},{"c":63.04,"h":63.17,"l":63.04,"n":179,"o":63.09,"t":"2026-10-22T18:20:00Z","v":5316,"vw":63.095434},{"c":62.995,"h":63.03,"l":62.97,"n":185,"o":63,"t":"2026-10-22T18:25:00Z","v":6501,"vw":63.005757},{"c":63.025,"h":63.07,"l":62.995,"n":193,"o":62.995,"t":"2026-10-22T18:30:00Z","v":7553,"vw":63.037109},{"c":62.99,"h":63.025,"l":62.98,"n":120,"o":63.025,"t":"2026-10-22T18:35:00Z","v":5369,"vw":63.001248}],"history":[{"c":193.64,"h":203.175,"l":193.28,"n":10771,"o":202.59,"t":"2024-10-21T04:00:00Z","v":358598,"vw":196.035122},{"c":184.02,"h":190,"l":183.35,"n":11999,"o":190,"t":"2024-10-22T04:00:00Z","v":413438,"vw":185.183308},{"c":183.32,"h":185.44,"l":181.5,"n":13283,"o":183,"t":"2024-10-23T04:00:00Z","v":384493,"vw":183.237587},{"c":185.43,"h":186.59,"l":183.28,"n":10676,"o":185.05,"t":"2024-10-24T04:00:00Z","v":376377,"vw":185.023778},{"c":182.84,"h":187.56,"l":182.44,"n":9629,"o":187.56,"t":"2024-10-25T04:00:00Z","v":332813,"vw":183.912475},{"c":184.48,"h":186.97,"l":183.88,"n":10402,"o":184.77,"t":"2024-10-28T04:00:00Z","v":404814,"vw":184.687421},{"c":180.54,"h":180.9,"l":163,"n":23067,"o":171.3,"t":"2024-10-29T04:00:00Z","v":1044275,"vw":175.135907},{"c":177.54,"h":182.68,"l":166.54,"n":18962,"o":171.08,"t":"2024-10-30T04:00:00Z","v":690532,"vw":178.491639},{"c":181.2,"h":183.3,"l":176.9,"n":17105,"o":178.51,"t":"2024-10-31T04:00:00Z","v":694036,"vw":181.13269},{"c":183.44,"h":187.125,"l":181.72,"n":13666,"o":185,"t":"2024-11-01T04:00:00Z","v":636530,"vw":183.514029},{"c":185.58,"h":192.09,"l":184.73,"n":10277,"o":184.73,"t":"2024-11-04T05:00:00Z","v":338308,"vw":187.340589},{"c":190.79,"h":191.18,"l":184.01,"n":10443,"o":184.09,"t":"2024-11-05T05:00:00Z","v":372894,"vw":190.222132},{"c":186.65,"h":187.48,"l":177.67,"n":24690,"o":185.28,"t":"2024-11-06T05:00:00Z","v":1019132,"vw":183.299903},{"c":187.64,"h":189.11,"l":184.49,"n":12521,"o":185.96,"t":"2024-11-07T05:00:00Z","v":449204,"vw":187.093724},{"c":190.77,"h":190.825,"l":187.26,"n":9195,"o":188.14,"t":"2024-11-08T05:00:00Z","v":401468,"vw":190.003743},{"c":190,"h":193.24,"l":188.17,"n":10350,"o":193.06,"t":"2024-11-11T05:00:00Z","v":364065,"vw":190.178037},{"c":180.85,"h":189.22,"l":180.72,"n":11056,"o":188.43,"t":"2024-11-12T05:00:00Z","v":320870,"vw":182.303462},{"c":177.92,"h":185,"l":176.94,"n":15237,"o":184.63,"t":"2024-11-13T05:00:00Z","v":589930,"vw":179.437034},{"c":181.23,"h":183.285,"l":179.25,"n":8841,"o":179.25,"t":"2024-11-14T05:00:00Z","v":684268,"vw":181.343501},{"c":179.41,"h":183.77,"l":179.19,"n":10427,"o":182.18,"t":"2024-11-15T05:00:00Z","v":408879,"vw":179.975798},{"c":177.44,"h":180.5925,"l":177.15,"n":7759,"o":179.13,"t":"2024-11-18T05:00:00Z","v":219693,"vw":178.198779},{"c":178.25,"h":178.85,"l":174.09,"n":8066,"o":176.49,"t":"2024-11-19T05:00:00Z","v":180554,"vw":177.959788},{"c":178.23,"h":178.53,"l":176.405,"n":6954,"o":177.83,"t":"2024-11-20T05:00:00Z","v":203773,"vw":177.661391},{"c":177.68,"h":181.71,"l":177.47,"n":8696,"o":179.61,"t":"2024-11-21T05:00:00Z","v":267950,"vw":178.823103},{"c":184.44,"h":184.885,"l":179.68,"n":11084,"o":182.12,"t":"2024-11-22T05:00:00Z","v":388079,"vw":183.190546},{"c":195.86,"h":197.48,"l":188,"n":14206,"o":188.66,"t":"2024-11-25T05:00:00Z","v":400176,"vw":195.583325},{"c":191.62,"h":194.37,"l":189.44,"n":9750,"o":193.22,"t":"2024-11-26T05:00:00Z","v":343085,"vw":191.717743},{"c":189.3,"h":197.33,"l":188.87,"n":10999,"o":194.86,"t":"2024-11-27T05:00:00Z","v":458767,"vw":191.35952},{"c":191.07,"h":194.92,"l":189.71,"n":4740,"o":192.29,"t":"2024-11-29T05:00:00Z","v":153168,"vw":191.384126},{"c":191.08,"h":192.33,"l":188.35,"n":9177,"o":190.26,"t":"2024-12-02T05:00:00Z","v":241860,"vw":191.095392},{"c":190.55,"h":192.15,"l":187.435,"n":9784,"o":192.15,"t":"2024-12-03T05:00:00Z","v":323770,"vw":190.21838},{"c":184.3,"h":188.46,"l":182.76,"n":12002,"o":188.46,"t":"2024-12-04T05:00:00Z","v":389465,"vw":184.530194},{"c":179.82,"h":185.93,"l":179.71,"n":11575,"o":185.06,"t":"2024-12-05T05:00:00Z","v":398618,"vw":181.008919},{"c":180.61,"h":185.03,"l":179.19,"n":11657,"o":185,"t":"2024-12-06T05:00:00Z","v":381789,"vw":180.662234},{"c":186.39,"h":186.51,"l":181.535,"n":11638,"o":182.6,"t":"2024-12-09T05:00:00Z","v":475116,"vw":185.394883},{"c":182.56,"h":185.57,"l":179.8608,"n":11808,"o":180,"t":"2024-12-10T05:00:00Z","v":392181,"vw":183.075012},{"c":180,"h":185.24,"l":179.68,"n":10383,"o":185.24,"t":"2024-12-11T05:00:00Z","v":251815,"vw":180.530645},{"c":177.45,"h":180.555,"l":177.05,"n":11034,"o":179.57,"t":"2024-12-12T05:00:00Z","v":256319,"vw":178.185179},{"c":168.43,"h":174.39,"l":166.45,"n":19597,"o":173.93,"t":"2024-12-13T05:00:00Z","v":741755,"vw":168.695766},{"c":167.08,"h":170.61,"l":166.66,"n":13380,"o":168.79,"t":"2024-12-16T05:00:00Z","v":477262,"vw":167.611713},{"c":163.8,"h":168.63,"l":163.13,"n":13745,"o":166.92,"t":"2024-12-17T05:00:00Z","v":682542,"vw":164.376612},{"c":156.33,"h":165.6,"l":155.41,"n":16724,"o":165.33,"t":"2024-12-18T05:00:00Z","v":687435,"vw":159.674088},{"c":151.91,"h":154,"l":150.44,"n":21575,"o":151.94,"t":"2024-12-19T05:00:00Z","v":808575,"vw":151.923547},{"c":154.61,"h":155.57,"l":151.02,"n":20291,"o":151.02,"t":"2024-12-20T05:00:00Z","v":2045982,"vw":154.364299},{"c":154.61,"h":155.42,"l":153.2101,"n":9819,"o":153.66,"t":"2024-12-23T05:00:00Z","v":282243,"vw":154.51806},{"c":156.1,"h":156.1,"l":153.7211,"n":5296,"o":154.06,"t":"2024-12-24T05:00:00Z","v":115271,"vw":155.461231},{"c":156.1,"h":156.92,"l":153.4,"n":8597,"o":154.12,"t":"2024-12-26T05:00:00Z","v":230270,"vw":155.83194},{"c":154.1,"h":157.31,"l":152.61,"n":8763,"o":155.1,"t":"2024-12-27T05:00:00Z","v":297311,"vw":154.147744},{"c":153.43,"h":154.62,"l":150.94,"n":10024,"o":153,"t":"2024-12-30T05:00:00Z","v":361836,"vw":153.396389},{"c":153.82,"h":155.93,"l":153.32,"n":7937,"o":154.57,"t":"2024-12-31T05:00:00Z","v":304617,"vw":153.895754},{"c":152.01,"h":156.61,"l":150.78,"n":10144,"o":156.36,"t":"2025-01-02T05:00:00Z","v":479023,"vw":152.331129},{"c":75.72,"h":76.76,"l":75.15,"n":16230,"o":76.06,"t":"2025-01-03T05:00:00Z","v":2014782,"vw":75.650174},{"c":75.15,"h":77.27,"l":74.94,"n":16137,"o":76.74,"t":"2025-01-06T05:00:00Z","v":898363,"vw":75.931036},{"c":74.49,"h":76.36,"l":74.295,"n":14205,"o":75,"t":"2025-01-07T05:00:00Z","v":944151,"vw":74.91449},{"c":76.23,"h":76.51,"l":73.05,"n":16558,"o":73.78,"t":"2025-01-08T05:00:00Z","v":1001432,"vw":75.772292},{"c":73.93,"h":75.645,"l":73.91,"n":14404,"o":75.42,"t":"2025-01-10T05:00:00Z","v":783565,"vw":74.27107},{"c":75.65,"h":75.7,"l":73.39,"n":14211,"o":73.39,"t":"2025-01-13T05:00:00Z","v":705619,"vw":75.253047},{"c":78.52,"h":78.82,"l":76.39,"n":19619,"o":77.6,"t":"2025-01-14T05:00:00Z","v":1256621,"vw":77.985064},{"c":80.58,"h":83,"l":79.8,"n":14019,"o":82.5,"t":"2025-01-15T05:00:00Z","v":960366,"vw":80.542934},{"c":80.76,"h":80.89,"l":78.955,"n":14219,"o":80.23,"t":"2025-01-16T05:00:00Z","v":655386,"vw":80.531024},{"c":80.58,"h":83.265,"l":80,"n":12970,"o":83.16,"t":"2025-01-17T05:00:00Z","v":560276,"vw":80.84164},{"c":80.57,"h":82.66,"l":80.2,"n":15205,"o":81.91,"t":"2025-01-21T05:00:00Z","v":605584,"vw":81.072022},{"c":82.06,"h":82.2,"l":79.83,"n":12185,"o":80.1,"t":"2025-01-22T05:00:00Z","v":744246,"vw":81.650033},{"c":82.16,"h":83.1,"l":81.51,"n":14568,"o":81.92,"t":"2025-01-23T05:00:00Z","v":889149,"vw":82.364095},{"c":80.98,"h":82.21,"l":80.61,"n":12428,"o":81.96,"t":"2025-01-24T05:00:00Z","v":990905,"vw":81.327629},{"c":82.91,"h":84.5,"l":80.825,"n":19752,"o":80.825,"t":"2025-01-27T05:00:00Z","v":1232857,"vw":83.081831},{"c":80.88,"h":82.595,"l":80.36,"n":13443,"o":82.41,"t":"2025-01-28T05:00:00Z","v":653827,"vw":81.033335},{"c":78.82,"h":81.01,"l":77.5,"n":24854,"o":80.49,"t":"2025-01-29T05:00:00Z","v":1230036,"vw":79.050073},{"c":81.02,"h":82.72,"l":77.39,"n":26769,"o":81.45,"t":"2025-01-30T05:00:00Z","v":1966067,"vw":80.905063},{"c":77.87,"h":80.205,"l":77.57,"n":26382,"o":79.73,"t":"2025-01-31T05:00:00Z","v":1263935,"vw":78.584176},{"c":76.16,"h":76.93,"l":74.6,"n":23703,"o":76.18,"t":"2025-02-03T05:00:00Z","v":1251974,"vw":75.905011},{"c":77.37,"h":78.45,"l":75.54,"n":27787,"o":75.82,"t":"2025-02-04T05:00:00Z","v":1302982,"vw":77.543365},{"c":77.17,"h":79.03,"l":76.3,"n":16255,"o":78.52,"t":"2025-02-05T05:00:00Z","v":1122826,"vw":77.209061},{"c":76.58,"h":77.89,"l":76.09,"n":12115,"o":76.84,"t":"2025-02-06T05:00:00Z","v":760145,"vw":76.70454},{"c":73.76,"h":76.26,"l":73.33,"n":14516,"o":76.26,"t":"2025-02-07T05:00:00Z","v":839956,"vw":73.935501},{"c":74.51,"h":74.94,"l":73.65,"n":15773,"o":74.39,"t":"2025-02-10T05:00:00Z","v":869464,"vw":74.550678},{"c":75.21,"h":75.29,"l":74.13,"n":10822,"o":74.13,"t":"2025-02-11T05:00:00Z","v":510629,"vw":75.035831},{"c":73.25,"h":73.51,"l":72.19,"n":17790,"o":73.29,"t":"2025-02-12T05:00:00Z","v":999994,"vw":73.081015},{"c":73.5,"h":74.27,"l":73.135,"n":10903,"o":74.17,"t":"2025-02-13T05:00:00Z","v":523028,"vw":73.580145},{"c":73.78,"h":75.64,"l":73.32,"n":13336,"o":74.2,"t":"2025-02-14T05:00:00Z","v":633267,"vw":74.007134},{"c":74,"h":74,"l":71.88,"n":16026,"o":73.78,"t":"2025-02-18T05:00:00Z","v":949678,"vw":73.31041},{"c":73.25,"h":73.706,"l":71.05,"n":18031,"o":72.03,"t":"2025-02-19T05:00:00Z","v":1003943,"vw":72.864982},{"c":74.19,"h":74.31,"l":72.68,"n":14539,"o":73.11,"t":"2025-02-20T05:00:00Z","v":584784,"vw":73.810059},{"c":73.78,"h":75.34,"l":73.19,"n":16195,"o":75.34,"t":"2025-02-21T05:00:00Z","v":810352,"vw":73.911446},{"c":72.27,"h":74,"l":72.16,"n":16719,"o":73.63,"t":"2025-02-24T05:00:00Z","v":931823,"vw":72.638024},{"c":75.94,"h":76.37,"l":72.84,"n":18940,"o":72.84,"t":"2025-02-25T05:00:00Z","v":919179,"vw":75.62422},{"c":74.78,"h":76.145,"l":74.38,"n":15043,"o":75.8,"t":"2025-02-26T05:00:00Z","v":792711,"vw":74.797507},{"c":73.1,"h":75.32,"l":72.88,"n":18556,"o":73.6,"t":"2025-02-27T05:00:00Z","v":694291,"vw":73.48619},{"c":72.47,"h":73.41,"l":71.55,"n":15259,"o":72.93,"t":"2025-02-28T05:00:00Z","v":1061351,"vw":72.468815},{"c":70.7,"h":72.83,"l":70.28,"n":18946,"o":72.11,"t":"2025-03-03T05:00:00Z","v":1173381,"vw":71.027227},{"c":71.85,"h":72.66,"l":69.26,"n":21598,"o":70,"t":"2025-03-04T05:00:00Z","v":1108634,"vw":71.530645},{"c":74.71,"h":74.85,"l":71.98,"n":20744,"o":71.98,"t":"2025-03-05T05:00:00Z","v":1208824,"vw":73.978073},{"c":76.69,"h":77.4,"l":74.755,"n":18404,"o":75.19,"t":"2025-03-06T05:00:00Z","v":1074441,"vw":76.283934},{"c":77.6,"h":78.05,"l":75.82,"n":22175,"o":76.73,"t":"2025-03-07T05:00:00Z","v":1292170,"vw":77.379053},{"c":74.8,"h":79.32,"l":74.8,"n":27615,"o":77.36,"t":"2025-03-10T04:00:00Z","v":1676779,"vw":75.823251},{"c":74.47,"h":75.59,"l":74,"n":17722,"o":75.24,"t":"2025-03-11T04:00:00Z","v":902990,"vw":74.539388},{"c":72.16,"h":74.58,"l":72.08,"n":20854,"o":74.33,"t":"2025-03-12T04:00:00Z","v":1321296,"vw":72.886013},{"c":69.41,"h":72.62,"l":68.925,"n":23300,"o":72.47,"t":"2025-03-13T04:00:00Z","v":1444050,"vw":69.773386},{"c":70.42,"h":70.53,"l":69.15,"n":16556,"o":70.27,"t":"2025-03-14T04:00:00Z","v":903963,"vw":70.177009},{"c":70.46,"h":70.69,"l":69.18,"n":16752,"o":70.25,"t":"2025-03-17T04:00:00Z","v":816590,"vw":70.292959},{"c":69.86,"h":70.72,"l":69.33,"n":15592,"o":70.35,"t":"2025-03-18T04:00:00Z","v":760249,"vw":69.922103},{"c":71.17,"h":71.77,"l":69.6,"n":16534,"o":69.6,"t":"2025-03-19T04:00:00Z","v":736438,"vw":70.91504},{"c":71.47,"h":72.845,"l":70.99,"n":13391,"o":70.99,"t":"2025-03-20T04:00:00Z","v":686768,"vw":71.709302},{"c":70.38,"h":70.87,"l":69.05,"n":18796,"o":69.52,"t":"2025-03-21T04:00:00Z","v":2304856,"vw":70.283291},{"c":73.28,"h":73.415,"l":71.14,"n":14929,"o":71.26,"t":"2025-03-24T04:00:00Z","v":727604,"vw":73.002988},{"c":72.91,"h":74,"l":71.882,"n":15966,"o":72.01,"t":"2025-03-25T04:00:00Z","v":824476,"vw":73.063075},{"c":72.89,"h":74.38,"l":72.17,"n":11423,"o":73.29,"t":"2025-03-26T04:00:00Z","v":549956,"vw":73.002621},{"c":72.65,"h":73.43,"l":72.175,"n":9988,"o":72.54,"t":"2025-03-27T04:00:00Z","v":405129,"vw":72.688047},{"c":70.33,"h":73.12,"l":70.1,"n":11630,"o":73.12,"t":"2025-03-28T04:00:00Z","v":498170,"vw":70.601978},{"c":70.88,"h":71.19,"l":68.71,"n":16550,"o":70,"t":"2025-03-31T04:00:00Z","v":879194,"vw":70.510767},{"c":71.08,"h":71.28,"l":69.805,"n":12343,"o":71.28,"t":"2025-04-01T04:00:00Z","v":474954,"vw":70.894701},{"c":71.44,"h":71.6825,"l":69.88,"n":11851,"o":69.88,"t":"2025-04-02T04:00:00Z","v":616330,"vw":71.222778},{"c":66.61,"h":69.16,"l":65.75,"n":24630,"o":68.45,"t":"2025-04-03T04:00:00Z","v":1131066,"vw":66.854316},{"c":69.14,"h":70.5225,"l":65.185,"n":38637,"o":65.19,"t":"2025-04-04T04:00:00Z","v":1927086,"vw":68.674076},{"c":66,"h":70.04,"l":64.86,"n":30264,"o":66.75,"t":"2025-04-07T04:00:00Z","v":1721421,"vw":66.0343},{"c":62.53,"h":68.08,"l":61.315,"n":22611,"o":67.4,"t":"2025-04-08T04:00:00Z","v":1242919,"vw":64.023564},{"c":66.59,"h":68.82,"l":59.27,"n":29550,"o":61.36,"t":"2025-04-09T04:00:00Z","v":1331241,"vw":64.740177},{"c":63.2,"h":65.935,"l":61.27,"n":22029,"o":64.44,"t":"2025-04-10T04:00:00Z","v":882080,"vw":63.046278},{"c":63.98,"h":64.0899,"l":60.64,"n":26191,"o":62.74,"t":"2025-04-11T04:00:00Z","v":1044138,"vw":63.016897},{"c":64.54,"h":65.11,"l":62.82,"n":13004,"o":65.03,"t":"2025-04-14T04:00:00Z","v":517393,"vw":64.257296},{"c":64.07,"h":65.57,"l":63.6,"n":14617,"o":64.14,"t":"2025-04-15T04:00:00Z","v":712910,"vw":64.163947},{"c":62.84,"h":64.86,"l":62.24,"n":16950,"o":63.95,"t":"2025-04-16T04:00:00Z","v":769099,"vw":62.961202},{"c":65.13,"h":65.72,"l":62.78,"n":14722,"o":62.78,"t":"2025-04-17T04:00:00Z","v":839957,"vw":64.832756},{"c":64.52,"h":64.75,"l":63.435,"n":11661,"o":64.56,"t":"2025-04-21T04:00:00Z","v":628668,"vw":64.239341},{"c":68.16,"h":68.545,"l":65.33,"n":16046,"o":65.74,"t":"2025-04-22T04:00:00Z","v":757628,"vw":67.622304},{"c":68.21,"h":71.365,"l":67.975,"n":27011,"o":69.89,"t":"2025-04-23T04:00:00Z","v":1525926,"vw":69.232009},{"c":68.92,"h":69.81,"l":64.71,"n":33314,"o":64.9,"t":"2025-04-24T04:00:00Z","v":1692679,"vw":68.377436},{"c":67.95,"h":68.65,"l":67.035,"n":16891,"o":68.03,"t":"2025-04-25T04:00:00Z","v":725228,"vw":67.749401},{"c":67.69,"h":68.758,"l":66.96,"n":14578,"o":67.67,"t":"2025-04-28T04:00:00Z","v":872741,"vw":67.690962},{"c":66.96,"h":67.91,"l":66.04,"n":16863,"o":67.27,"t":"2025-04-29T04:00:00Z","v":744209,"vw":66.937992},{"c":68.14,"h":68.42,"l":65.37,"n":17277,"o":66.12,"t":"2025-04-30T04:00:00Z","v":1102774,"vw":67.751797},{"c":66.95,"h":68.72,"l":66.83,"n":14504,"o":67.98,"t":"2025-05-01T04:00:00Z","v":729443,"vw":67.218298},{"c":68.68,"h":68.94,"l":67.475,"n":14276,"o":67.73,"t":"2025-05-02T04:00:00Z","v":630782,"vw":68.532329},{"c":68.27,"h":69.66,"l":68.085,"n":15865,"o":69.11,"t":"2025-05-05T04:00:00Z","v":971339,"vw":68.680934},{"c":66.51,"h":68.55,"l":66.44,"n":14088,"o":67.86,"t":"2025-05-06T04:00:00Z","v":715621,"vw":66.816176},{"c":68.11,"h":69.06,"l":67,"n":20338,"o":67.49,"t":"2025-05-07T04:00:00Z","v":1440704,"vw":68.320635},{"c":69.19,"h":70.29,"l":68.22,"n":15031,"o":68.99,"t":"2025-05-08T04:00:00Z","v":636879,"vw":69.270002},{"c":68.21,"h":69.25,"l":67.87,"n":9839,"o":69.21,"t":"2025-05-09T04:00:00Z","v":460084,"vw":68.3603},{"c":70.85,"h":73.485,"l":69.63,"n":19532,"o":71.94,"t":"2025-05-12T04:00:00Z","v":937659,"vw":70.702378},{"c":71.07,"h":71.78,"l":70.69,"n":13963,"o":71.36,"t":"2025-05-13T04:00:00Z","v":917339,"vw":71.287603},{"c":67.21,"h":70.43,"l":67.1,"n":22093,"o":70.36,"t":"2025-05-14T04:00:00Z","v":1210275,"vw":68.066207},{"c":67.7,"h":68.21,"l":66.095,"n":12574,"o":67.3,"t":"2025-05-15T04:00:00Z","v":576023,"vw":67.596128},{"c":69.03,"h":69.11,"l":67.5401,"n":13676,"o":68.01,"t":"2025-05-16T04:00:00Z","v":644249,"vw":68.752943},{"c":67.87,"h":68.24,"l":66.985,"n":12212,"o":67.44,"t":"2025-05-19T04:00:00Z","v":553512,"vw":67.801585},{"c":66.52,"h":67.9,"l":66.32,"n":10172,"o":67.43,"t":"2025-05-20T04:00:00Z","v":500479,"vw":66.665585},{"c":64.07,"h":66.59,"l":63.885,"n":19682,"o":66.52,"t":"2025-05-21T04:00:00Z","v":880593,"vw":64.601689},{"c":64.35,"h":64.82,"l":62.76,"n":20817,"o":63.56,"t":"2025-05-22T04:00:00Z","v":1176009,"vw":64.14848},{"c":64.22,"h":64.535,"l":63.38,"n":11143,"o":63.38,"t":"2025-05-23T04:00:00Z","v":536397,"vw":64.191645},{"c":65.81,"h":65.905,"l":63.74,"n":11864,"o":65.02,"t":"2025-05-27T04:00:00Z","v":731187,"vw":65.639041},{"c":63.68,"h":65.95,"l":63.49,"n":15077,"o":65.52,"t":"2025-05-28T04:00:00Z","v":595205,"vw":63.930322},{"c":63.99,"h":64.76,"l":63.07,"n":12462,"o":64.63,"t":"2025-05-29T04:00:00Z","v":920060,"vw":63.802819},{"c":63.61,"h":64.03,"l":62.93,"n":13404,"o":63.72,"t":"2025-05-30T04:00:00Z","v":792857,"vw":63.598409},{"c":63.2,"h":63.43,"l":61.57,"n":18752,"o":63.17,"t":"2025-06-02T04:00:00Z","v":944598,"vw":62.837545},{"c":64.27,"h":64.64,"l":62.86,"n":14147,"o":63.08,"t":"2025-06-03T04:00:00Z","v":781411,"vw":64.088416},{"c":65.57,"h":66.3,"l":64.35,"n":17524,"o":64.47,"t":"2025-06-04T04:00:00Z","v":919062,"vw":65.640641},{"c":65.24,"h":65.8625,"l":64.345,"n":12888,"o":65.4,"t":"2025-06-05T04:00:00Z","v":716509,"vw":65.243996},{"c":64,"h":65.95,"l":63.842,"n":16902,"o":65.63,"t":"2025-06-06T04:00:00Z","v":863667,"vw":64.2578},{"c":65.28,"h":65.715,"l":63.9438,"n":18120,"o":64.81,"t":"2025-06-09T04:00:00Z","v":982669,"vw":65.163937},{"c":67.76,"h":67.79,"l":65.27,"n":19779,"o":66.34,"t":"2025-06-10T04:00:00Z","v":1110735,"vw":67.081448},{"c":65.68,"h":69.35,"l":65.6,"n":17886,"o":68.6,"t":"2025-06-11T04:00:00Z","v":891606,"vw":66.313566},{"c":65.95,"h":66.385,"l":64.65,"n":12478,"o":65.6,"t":"2025-06-12T04:00:00Z","v":610539,"vw":65.905767},{"c":64.47,"h":66.12,"l":63.9,"n":17454,"o":65.29,"t":"2025-06-13T04:00:00Z","v":812982,"vw":64.750298},{"c":64.58,"h":65,"l":63.66,"n":13736,"o":64.64,"t":"2025-06-16T04:00:00Z","v":593807,"vw":64.498998},{"c":62.57,"h":65.86,"l":62.33,"n":20229,"o":64.61,"t":"2025-06-17T04:00:00Z","v":975470,"vw":62.870503},{"c":62.44,"h":63.69,"l":62.09,"n":17692,"o":62.41,"t":"2025-06-18T04:00:00Z","v":865453,"vw":62.758797},{"c":63.91,"h":64.24,"l":62.5,"n":16921,"o":62.85,"t":"2025-06-20T04:00:00Z","v":1496728,"vw":63.747622},{"c":66.95,"h":67,"l":63.3,"n":17730,"o":63.42,"t":"2025-06-23T04:00:00Z","v":876900,"vw":66.203329},{"c":67.51,"h":68.315,"l":66.2,"n":19523,"o":66.76,"t":"2025-06-24T04:00:00Z","v":724830,"vw":67.621211},{"c":65.77,"h":67.83,"l":65.635,"n":13674,"o":66.95,"t":"2025-06-25T04:00:00Z","v":757585,"vw":65.93131},{"c":66.27,"h":66.62,"l":64.95,"n":13976,"o":65.96,"t":"2025-06-26T04:00:00Z","v":730562,"vw":65.94003},{"c":66.76,"h":67.86,"l":66.24,"n":16635,"o":66.6,"t":"2025-06-27T04:00:00Z","v":1023614,"vw":66.863623},{"c":66.97,"h":67.51,"l":65.995,"n":14890,"o":67.04,"t":"2025-06-30T04:00:00Z","v":1385587,"vw":66.964991},{"c":70.97,"h":72.74,"l":66.43,"n":23757,"o":66.44,"t":"2025-07-01T04:00:00Z","v":1082547,"vw":70.841983},{"c":72.62,"h":73.01,"l":70.61,"n":24526,"o":71.48,"t":"2025-07-02T04:00:00Z","v":1512474,"vw":72.352611},{"c":70.63,"h":72.615,"l":70.1109,"n":12981,"o":72.61,"t":"2025-07-03T04:00:00Z","v":571543,"vw":70.792169},{"c":68.65,"h":70.565,"l":67.88,"n":14429,"o":70.27,"t":"2025-07-07T04:00:00Z","v":701376,"vw":68.637995},{"c":69.49,"h":70.595,"l":68.23,"n":16173,"o":68.86,"t":"2025-07-08T04:00:00Z","v":848049,"vw":69.5585},{"c":74,"h":74.165,"l":70.61,"n":24050,"o":71.05,"t":"2025-07-09T04:00:00Z","v":1116555,"vw":73.11656},{"c":75.36,"h":76.59,"l":73.57,"n":24303,"o":73.66,"t":"2025-07-10T04:00:00Z","v":2245764,"vw":75.707762},{"c":73.77,"h":74.6,"l":73.32,"n":20481,"o":73.86,"t":"2025-07-11T04:00:00Z","v":1112958,"vw":73.933111},{"c":72.6,"h":73.4,"l":71.185,"n":17458,"o":73.23,"t":"2025-07-14T04:00:00Z","v":911401,"vw":72.248062},{"c":69.45,"h":73.135,"l":69.36,"n":25727,"o":72.95,"t":"2025-07-15T04:00:00Z","v":1461927,"vw":70.052902},{"c":70.39,"h":71.05,"l":68.85,"n":18431,"o":69.81,"t":"2025-07-16T04:00:00Z","v":992894,"vw":70.056333},{"c":71.02,"h":71.44,"l":70.08,"n":15903,"o":70.08,"t":"2025-07-17T04:00:00Z","v":980987,"vw":70.966933},{"c":69.96,"h":71.41,"l":69.41,"n":15537,"o":71.33,"t":"2025-07-18T04:00:00Z","v":924386,"vw":70.012106},{"c":69.95,"h":71.26,"l":69.785,"n":11686,"o":70.71,"t":"2025-07-21T04:00:00Z","v":531621,"vw":70.214669},{"c":75.37,"h":76.26,"l":72.92,"n":27638,"o":73.02,"t":"2025-07-22T04:00:00Z","v":1498358,"vw":75.312618},{"c":74.78,"h":76.27,"l":74.12,"n":25223,"o":76.04,"t":"2025-07-23T04:00:00Z","v":1674547,"vw":74.876296},{"c":71.05,"h":74.88,"l":67.5,"n":43413,"o":74.88,"t":"2025-07-24T04:00:00Z","v":2597803,"vw":70.482241},{"c":69.77,"h":71.46,"l":68.89,"n":28148,"o":71.21,"t":"2025-07-25T04:00:00Z","v":1819557,"vw":69.684188},{"c":70.37,"h":70.825,"l":68.19,"n":21300,"o":69.44,"t":"2025-07-28T04:00:00Z","v":1600483,"vw":70.126393},{"c":69.47,"h":71.31,"l":69.45,"n":18149,"o":70.45,"t":"2025-07-29T04:00:00Z","v":1281262,"vw":69.76478},{"c":67.97,"h":70.4,"l":67.56,"n":22072,"o":70.4,"t":"2025-07-30T04:00:00Z","v":1376004,"vw":68.764056},{"c":67.34,"h":68.5,"l":66.98,"n":18273,"o":67.12,"t":"2025-07-31T04:00:00Z","v":1941506,"vw":67.458374},{"c":71.13,"h":71.514,"l":68.25,"n":31012,"o":69.04,"t":"2025-08-01T04:00:00Z","v":1856814,"vw":70.470783},{"c":72.56,"h":72.68,"l":71.29,"n":15820,"o":71.29,"t":"2025-08-04T04:00:00Z","v":778749,"vw":72.33141},{"c":73.29,"h":74.33,"l":72.22,"n":20264,"o":72.5,"t":"2025-08-05T04:00:00Z","v":1232799,"vw":73.355035},{"c":71.94,"h":74.52,"l":71.735,"n":13881,"o":73.54,"t":"2025-08-06T04:00:00Z","v":833748,"vw":72.491569},{"c":71.75,"h":74.25,"l":71.57,"n":14891,"o":72.81,"t":"2025-08-07T04:00:00Z","v":541337,"vw":72.049831},{"c":72.16,"h":72.645,"l":71.6,"n":10942,"o":71.77,"t":"2025-08-08T04:00:00Z","v":397105,"vw":72.146963},{"c":71.65,"h":72.6,"l":70.51,"n":15445,"o":72.22,"t":"2025-08-11T04:00:00Z","v":745478,"vw":71.427317},{"c":74.51,"h":74.65,"l":70.95,"n":15326,"o":72.12,"t":"2025-08-12T04:00:00Z","v":726436,"vw":73.866145},{"c":78.09,"h":79.23,"l":74.58,"n":25989,"o":74.7,"t":"2025-08-13T04:00:00Z","v":1472528,"vw":77.8481},{"c":77,"h":77.04,"l":75.45,"n":19005,"o":75.64,"t":"2025-08-14T04:00:00Z","v":903678,"vw":76.578564},{"c":77,"h":78.6947,"l":76.25,"n":16106,"o":78.52,"t":"2025-08-15T04:00:00Z","v":913514,"vw":76.920147},{"c":77.23,"h":78.13,"l":76.65,"n":14800,"o":77.17,"t":"2025-08-18T04:00:00Z","v":980017,"vw":77.196085},{"c":77.25,"h":78.99,"l":77.035,"n":17160,"o":78.3,"t":"2025-08-19T04:00:00Z","v":956336,"vw":77.784207},{"c":74.99,"h":77.62,"l":74.68,"n":22753,"o":76.98,"t":"2025-08-20T04:00:00Z","v":1355884,"vw":75.614099},{"c":74.89,"h":75.08,"l":73.445,"n":14395,"o":74.55,"t":"2025-08-21T04:00:00Z","v":681337,"vw":74.479741},{"c":80.08,"h":81.34,"l":74.93,"n":33386,"o":76.18,"t":"2025-08-22T04:00:00Z","v":2077575,"vw":79.782705},{"c":78.3,"h":79.41,"l":78.185,"n":16530,"o":79.31,"t":"2025-08-25T04:00:00Z","v":853725,"vw":78.579868},{"c":77.18,"h":78.47,"l":77.01,"n":16075,"o":78.08,"t":"2025-08-26T04:00:00Z","v":878146,"vw":77.554052},{"c":77.86,"h":77.93,"l":76.65,"n":14540,"o":77,"t":"2025-08-27T04:00:00Z","v":706860,"vw":77.666987},{"c":77.82,"h":78.44,"l":76.69,"n":11177,"o":78.44,"t":"2025-08-28T04:00:00Z","v":524880,"vw":77.519492},{"c":77.69,"h":78.515,"l":76.99,"n":11766,"o":77.8,"t":"2025-08-29T04:00:00Z","v":687808,"vw":77.540886},{"c":76.28,"h":77.06,"l":76.07,"n":15101,"o":76.07,"t":"2025-09-02T04:00:00Z","v":640371,"vw":76.349227},{"c":76.78,"h":77.52,"l":75.56,"n":12981,"o":75.98,"t":"2025-09-03T04:00:00Z","v":523521,"vw":76.859111},{"c":81.5,"h":81.765,"l":77.49,"n":23878,"o":77.83,"t":"2025-09-04T04:00:00Z","v":1307626,"vw":80.748971},{"c":82.83,"h":84.735,"l":81.99,"n":29247,"o":83.46,"t":"2025-09-05T04:00:00Z","v":1585027,"vw":83.097648},{"c":82.14,"h":82.83,"l":81.075,"n":18772,"o":82.39,"t":"2025-09-08T04:00:00Z","v":846349,"vw":82.045929},{"c":79.09,"h":82,"l":78.63,"n":17575,"o":81.91,"t":"2025-09-09T04:00:00Z","v":665272,"vw":79.383399},{"c":78.57,"h":79.43,"l":77.85,"n":17427,"o":79.24,"t":"2025-09-10T04:00:00Z","v":656541,"vw":78.483999},{"c":81.06,"h":81.21,"l":79.04,"n":19419,"o":79.04,"t":"2025-09-11T04:00:00Z","v":1046031,"vw":80.645079},{"c":78.79,"h":81.225,"l":78.77,"n":15321,"o":79.98,"t":"2025-09-12T04:00:00Z","v":706608,"vw":79.291826},{"c":77.18,"h":78.99,"l":76.45,"n":19164,"o":78.99,"t":"2025-09-15T04:00:00Z","v":915936,"vw":77.094373},{"c":76.31,"h":76.96,"l":75.385,"n":14515,"o":76.66,"t":"2025-09-16T04:00:00Z","v":757686,"vw":76.142296},{"c":75.46,"h":79.9959,"l":74.71,"n":23689,"o":76.7,"t":"2025-09-17T04:00:00Z","v":1198016,"vw":76.273348},{"c":76.58,"h":77.1,"l":75,"n":22011,"o":75.61,"t":"2025-09-18T04:00:00Z","v":1013754,"vw":76.323872},{"c":75.44,"h":76.505,"l":74.67,"n":18245,"o":75.585,"t":"2025-09-19T04:00:00Z","v":1901491,"vw":75.518138},{"c":73.2,"h":75.14,"l":72.62,"n":22321,"o":75.14,"t":"2025-09-22T04:00:00Z","v":974220,"vw":73.2477},{"c":73,"h":74.01,"l":72.42,"n":15662,"o":73.5,"t":"2025-09-23T04:00:00Z","v":663894,"vw":72.955441},{"c":73.02,"h":74.06,"l":72.0787,"n":13137,"o":72.29,"t":"2025-09-24T04:00:00Z","v":407413,"vw":73.194401},{"c":71.39,"h":73.59,"l":71.335,"n":16056,"o":72.27,"t":"2025-09-25T04:00:00Z","v":709840,"vw":71.797525},{"c":72.35,"h":72.95,"l":71.06,"n":18476,"o":71.57,"t":"2025-09-26T04:00:00Z","v":944965,"vw":72.286208},{"c":72.74,"h":72.9672,"l":71.69,"n":14895,"o":72.73,"t":"2025-09-29T04:00:00Z","v":628173,"vw":72.541108},{"c":72.43,"h":73.4,"l":71.27,"n":12599,"o":72.73,"t":"2025-09-30T04:00:00Z","v":521770,"vw":72.28626},{"c":73.52,"h":73.795,"l":71.89,"n":13586,"o":72.6,"t":"2025-10-01T04:00:00Z","v":511492,"vw":73.209507},{"c":73.71,"h":74.095,"l":72.7,"n":11984,"o":73.47,"t":"2025-10-02T04:00:00Z","v":479675,"vw":73.524071},{"c":74.73,"h":75.48,"l":73.9,"n":12502,"o":74.1,"t":"2025-10-03T04:00:00Z","v":523863,"vw":74.794074},{"c":72.19,"h":75.27,"l":71.7873,"n":16615,"o":75.27,"t":"2025-10-06T04:00:00Z","v":762410,"vw":72.396308},{"c":69.73,"h":71.4,"l":69.08,"n":24473,"o":70.76,"t":"2025-10-07T04:00:00Z","v":1334840,"vw":69.784835},{"c":68.8,"h":70.69,"l":68.42,"n":23263,"o":70.69,"t":"2025-10-08T04:00:00Z","v":1292947,"vw":68.859373},{"c":67.91,"h":68.36,"l":67.04,"n":20376,"o":68.36,"t":"2025-10-09T04:00:00Z","v":1201610,"vw":67.740113},{"c":66.54,"h":68.47,"l":66.07,"n":18098,"o":68.47,"t":"2025-10-10T04:00:00Z","v":832763,"vw":66.743921},{"c":66.79,"h":67.07,"l":65.94,"n":15640,"o":66.97,"t":"2025-10-13T04:00:00Z","v":599419,"vw":66.638912},{"c":69.44,"h":69.54,"l":66.27,"n":16779,"o":66.27,"t":"2025-10-14T04:00:00Z","v":784110,"vw":69.007036},{"c":69.62,"h":70.42,"l":69.06,"n":12708,"o":69.58,"t":"2025-10-15T04:00:00Z","v":630292,"vw":69.603667},{"c":69.79,"h":70.43,"l":68.76,"n":14999,"o":69.8,"t":"2025-10-16T04:00:00Z","v":782360,"vw":69.457136},{"c":70.14,"h":70.445,"l":68.91,"n":13718,"o":69.34,"t":"2025-10-17T04:00:00Z","v":662379,"vw":69.784861},{"c":70.47,"h":71.2,"l":69.74,"n":13855,"o":70.44,"t":"2025-10-20T04:00:00Z","v":614782,"vw":70.468063},{"c":71.39,"h":72.21,"l":68.815,"n":16068,"o":69.21,"t":"2025-10-21T04:00:00Z","v":706691,"vw":71.410506},{"c":70.67,"h":71.64,"l":69.9275,"n":15971,"o":70.64,"t":"2025-10-22T04:00:00Z","v":792241,"vw":70.708882},{"c":71.66,"h":71.7,"l":70.06,"n":15288,"o":70.75,"t":"2025-10-23T04:00:00Z","v":636892,"vw":71.30224},{"c":71.41,"h":72.72,"l":71.26,"n":18257,"o":72.72,"t":"2025-10-24T04:00:00Z","v":946171,"vw":71.631778},{"c":71.41,"h":72.52,"l":71.1,"n":15070,"o":71.18,"t":"2025-10-27T04:00:00Z","v":691233,"vw":71.464238},{"c":71.04,"h":72.4639,"l":68.185,"n":24558,"o":69.24,"t":"2025-10-28T04:00:00Z","v":1331242,"vw":71.238755},{"c":67.08,"h":70.055,"l":66.33,"n":32332,"o":69.06,"t":"2025-10-29T04:00:00Z","v":1679564,"vw":67.811642},{"c":67.48,"h":68.6,"l":65.91,"n":26565,"o":65.91,"t":"2025-10-30T04:00:00Z","v":1522849,"vw":67.657529},{"c":67.56,"h":68.02,"l":66.46,"n":16691,"o":67,"t":"2025-10-31T04:00:00Z","v":981050,"vw":67.519499},{"c":65.77,"h":67.13,"l":65.465,"n":17138,"o":66.87,"t":"2025-11-03T05:00:00Z","v":783720,"vw":65.857386},{"c":65.31,"h":66.1,"l":64.54,"n":19101,"o":65.63,"t":"2025-11-04T05:00:00Z","v":798291,"vw":65.175975},{"c":66.4,"h":67.09,"l":64.71,"n":22684,"o":64.97,"t":"2025-11-05T05:00:00Z","v":919816,"vw":66.301517},{"c":65.43,"h":66.73,"l":65.29,"n":12405,"o":66.16,"t":"2025-11-06T05:00:00Z","v":558320,"vw":65.628784},{"c":67,"h":67.07,"l":64.985,"n":19919,"o":65.47,"t":"2025-11-07T05:00:00Z","v":933775,"vw":66.52222},{"c":67.02,"h":67.36,"l":66.11,"n":14202,"o":66.91,"t":"2025-11-10T05:00:00Z","v":572553,"vw":66.918616},{"c":68.88,"h":69.01,"l":67.24,"n":18208,"o":67.48,"t":"2025-11-11T05:00:00Z","v":949570,"vw":68.548443},{"c":67.82,"h":69.66,"l":67.7375,"n":14400,"o":68.88,"t":"2025-11-12T05:00:00Z","v":684741,"vw":68.045351},{"c":66.48,"h":69,"l":66.405,"n":12022,"o":67.35,"t":"2025-11-13T05:00:00Z","v":541621,"vw":67.061304},{"c":66.74,"h":67.495,"l":66.07,"n":19812,"o":66.61,"t":"2025-11-14T05:00:00Z","v":1164366,"vw":66.746452},{"c":64.56,"h":66.5,"l":64.37,"n":19800,"o":66.15,"t":"2025-11-17T05:00:00Z","v":974345,"vw":65.087272},{"c":65.68,"h":65.992,"l":63.58,"n":18901,"o":64.13,"t":"2025-11-18T05:00:00Z","v":968569,"vw":65.334259},{"c":65.71,"h":66.53,"l":65.075,"n":18698,"o":65.92,"t":"2025-11-19T05:00:00Z","v":971324,"vw":65.673216},{"c":65.68,"h":67.125,"l":65.26,"n":20728,"o":65.81,"t":"2025-11-20T05:00:00Z","v":960991,"vw":65.854975},{"c":70.29,"h":70.98,"l":66.18,"n":28175,"o":66.91,"t":"2025-11-21T05:00:00Z","v":1440574,"vw":69.87677},{"c":70.08,"h":70.43,"l":69.48,"n":20417,"o":70.17,"t":"2025-11-24T05:00:00Z","v":1215361,"vw":70.07242},{"c":73.05,"h":73.24,"l":70.59,"n":19822,"o":70.7,"t":"2025-11-25T05:00:00Z","v":978983,"vw":72.712135},{"c":73.92,"h":74.84,"l":72.315,"n":24251,"o":72.39,"t":"2025-11-26T05:00:00Z","v":1288420,"vw":73.961916},{"c":73.08,"h":74.1649,"l":72.98,"n":8233,"o":73.76,"t":"2025-11-28T05:00:00Z","v":336472,"vw":73.272326},{"c":72.96,"h":73.93,"l":72.48,"n":13261,"o":72.66,"t":"2025-12-01T05:00:00Z","v":587058,"vw":73.124905},{"c":73.16,"h":73.83,"l":72.05,"n":12642,"o":73.28,"t":"2025-12-02T05:00:00Z","v":503118,"vw":73.010564},{"c":74.66,"h":75.38,"l":73.23,"n":13155,"o":73.38,"t":"2025-12-03T05:00:00Z","v":711972,"vw":74.765129},{"c":72.53,"h":75.06,"l":72.16,"n":14885,"o":74.66,"t":"2025-12-04T05:00:00Z","v":671308,"vw":72.724282},{"c":72.23,"h":73.2,"l":72.01,"n":15524,"o":72.37,"t":"2025-12-05T05:00:00Z","v":590994,"vw":72.48003},{"c":70.64,"h":72.61,"l":70.39,"n":14320,"o":72.61,"t":"2025-12-08T05:00:00Z","v":560904,"vw":70.878017},{"c":69.75,"h":70.77,"l":69.13,"n":11239,"o":69.13,"t":"2025-12-09T05:00:00Z","v":475122,"vw":69.917211},{"c":72.12,"h":72.56,"l":70.05,"n":13586,"o":70.11,"t":"2025-12-10T05:00:00Z","v":816639,"vw":71.854087},{"c":72.57,"h":73.79,"l":72.21,"n":12598,"o":72.68,"t":"2025-12-11T05:00:00Z","v":525221,"vw":72.610138},{"c":71.96,"h":73.065,"l":71.255,"n":12845,"o":72.94,"t":"2025-12-12T05:00:00Z","v":636063,"vw":71.951374},{"c":71.1,"h":73.09,"l":71,"n":15664,"o":72.7,"t":"2025-12-15T05:00:00Z","v":807780,"vw":71.335368},{"c":69.78,"h":71.55,"l":69.46,"n":16996,"o":71.55,"t":"2025-12-16T05:00:00Z","v":918852,"vw":69.971606},{"c":68.29,"h":69.905,"l":67.353,"n":20452,"o":68.08,"t":"2025-12-17T05:00:00Z","v":1306389,"vw":68.349871},{"c":68.27,"h":69.5,"l":68.25,"n":21436,"o":69.5,"t":"2025-12-18T05:00:00Z","v":1069902,"vw":68.678515},{"c":66.58,"h":67.42,"l":65.68,"n":15650,"o":67.15,"t":"2025-12-19T05:00:00Z","v":1905181,"vw":66.525622},{"c":65.55,"h":66.6,"l":65.335,"n":15518,"o":66.27,"t":"2025-12-22T05:00:00Z","v":958381,"vw":65.758887},{"c":65.7,"h":66.01,"l":64.85,"n":12732,"o":65.55,"t":"2025-12-23T05:00:00Z","v":604800,"vw":65.453258},{"c":66.56,"h":66.71,"l":65.8891,"n":4939,"o":66.06,"t":"2025-12-24T05:00:00Z","v":208699,"vw":66.48322},{"c":66.8,"h":66.82,"l":65.83,"n":9866,"o":66.47,"t":"2025-12-26T05:00:00Z","v":560779,"vw":66.501936},{"c":66.41,"h":67.3298,"l":65.91,"n":11570,"o":66.91,"t":"2025-12-29T05:00:00Z","v":656687,"vw":66.423088},{"c":66.39,"h":66.68,"l":65.3301,"n":10124,"o":66.15,"t":"2025-12-30T05:00:00Z","v":574905,"vw":66.330167},{"c":65.8,"h":66.42,"l":65.7,"n":7969,"o":66.15,"t":"2025-12-31T05:00:00Z","v":384288,"vw":65.88497},{"c":66.23,"h":66.425,"l":65.07,"n":10279,"o":65.66,"t":"2026-01-02T05:00:00Z","v":477730,"vw":66.05419},{"c":66.87,"h":67.74,"l":65.81,"n":13240,"o":65.81,"t":"2026-01-05T05:00:00Z","v":708891,"vw":66.972088},{"c":67.37,"h":67.43,"l":65.7,"n":14068,"o":66.7,"t":"2026-01-06T05:00:00Z","v":660999,"vw":67.060434},{"c":66.2,"h":68.86,"l":65.9,"n":16069,"o":68.69,"t":"2026-01-07T05:00:00Z","v":822822,"vw":66.606136},{"c":68.36,"h":68.805,"l":65.45,"n":17693,"o":65.45,"t":"2026-01-08T05:00:00Z","v":971021,"vw":68.219701},{"c":75.45,"h":75.71,"l":69.875,"n":29769,"o":69.91,"t":"2026-01-09T05:00:00Z","v":2174040,"vw":74.487072},{"c":76.01,"h":77.175,"l":74.63,"n":20448,"o":74.63,"t":"2026-01-12T05:00:00Z","v":1217601,"vw":76.107783},{"c":78.64,"h":79.18,"l":76.68,"n":22276,"o":76.68,"t":"2026-01-13T05:00:00Z","v":1378747,"vw":78.41686},{"c":77.08,"h":78.917,"l":76.13,"n":19045,"o":78,"t":"2026-01-14T05:00:00Z","v":1009955,"vw":77.022013},{"c":78.25,"h":78.395,"l":76.3025,"n":15574,"o":77.41,"t":"2026-01-15T05:00:00Z","v":803341,"vw":78.041817},{"c":76.15,"h":79.365,"l":75.93,"n":17592,"o":76.89,"t":"2026-01-16T05:00:00Z","v":967999,"vw":76.669145},{"c":74.66,"h":75.97,"l":73.695,"n":15698,"o":73.99,"t":"2026-01-20T05:00:00Z","v":783971,"vw":74.705903},{"c":76.1,"h":76.76,"l":74.51,"n":19694,"o":74.89,"t":"2026-01-21T05:00:00Z","v":987317,"vw":75.684842},{"c":74.55,"h":77.3,"l":74.05,"n":15333,"o":76.71,"t":"2026-01-22T05:00:00Z","v":754642,"vw":74.789238},{"c":72,"h":74.42,"l":71.42,"n":23750,"o":74.35,"t":"2026-01-23T05:00:00Z","v":1234639,"vw":72.158366},{"c":71.7,"h":72.9,"l":70.76,"n":15048,"o":72.42,"t":"2026-01-26T05:00:00Z","v":905856,"vw":71.576546},{"c":69.57,"h":71.38,"l":69.445,"n":20376,"o":71.09,"t":"2026-01-27T05:00:00Z","v":1082057,"vw":70.023633},{"c":69.18,"h":70.66,"l":68.44,"n":26134,"o":69.89,"t":"2026-01-28T05:00:00Z","v":1512262,"vw":69.388017},{"c":69.96,"h":70.115,"l":67.23,"n":29613,"o":68.9,"t":"2026-01-29T05:00:00Z","v":1841378,"vw":69.102772},{"c":69.51,"h":70.41,"l":68.46,"n":26352,"o":68.85,"t":"2026-01-30T05:00:00Z","v":1537362,"vw":69.473624},{"c":70.19,"h":70.68,"l":69.08,"n":19348,"o":69.56,"t":"2026-02-02T05:00:00Z","v":961406,"vw":70.241586},{"c":72.77,"h":75.4,"l":69.49,"n":24224,"o":69.49,"t":"2026-02-03T05:00:00Z","v":1594060,"vw":72.738038},{"c":75.42,"h":76.415,"l":73.42,"n":26044,"o":73.77,"t":"2026-02-04T05:00:00Z","v":1378523,"vw":75.374402},{"c":75.49,"h":76.91,"l":75.04,"n":20461,"o":75.76,"t":"2026-02-05T05:00:00Z","v":1303875,"vw":75.633835},{"c":75.91,"h":76.9709,"l":74.36,"n":21447,"o":75.32,"t":"2026-02-06T05:00:00Z","v":1318218,"vw":75.619517},{"c":75.46,"h":77,"l":75,"n":14229,"o":76.1,"t":"2026-02-09T05:00:00Z","v":633278,"vw":75.540735},{"c":78.51,"h":78.7699,"l":75.72,"n":15778,"o":76.34,"t":"2026-02-10T05:00:00Z","v":777914,"vw":78.185422},{"c":78.05,"h":78.73,"l":76.58,"n":20683,"o":77.66,"t":"2026-02-11T05:00:00Z","v":1167920,"vw":77.631149},{"c":76.81,"h":79.9699,"l":76.6,"n":20223,"o":78.51,"t":"2026-02-12T05:00:00Z","v":1272914,"vw":77.419065},{"c":80.6,"h":81.77,"l":78.57,"n":24046,"o":78.72,"t":"2026-02-13T05:00:00Z","v":1151185,"vw":80.755009},{"c":80.15,"h":81.245,"l":78.43,"n":16336,"o":80.6,"t":"2026-02-17T05:00:00Z","v":967040,"vw":80.071913},{"c":79,"h":81.3,"l":78.72,"n":15591,"o":79.46,"t":"2026-02-18T05:00:00Z","v":742717,"vw":79.545228},{"c":77.81,"h":79.08,"l":77.295,"n":13386,"o":78.72,"t":"2026-02-19T05:00:00Z","v":547041,"vw":77.938411},{"c":77.83,"h":79.59,"l":77.555,"n":14910,"o":78.16,"t":"2026-02-20T05:00:00Z","v":823914,"vw":78.110407},{"c":76.8,"h":79,"l":75.39,"n":15776,"o":77.77,"t":"2026-02-23T05:00:00Z","v":822936,"vw":76.597018},{"c":77.48,"h":78.55,"l":76.3488,"n":13647,"o":76.8,"t":"2026-02-24T05:00:00Z","v":823840,"vw":77.770359},{"c":74.58,"h":77.615,"l":73.34,"n":15022,"o":77.34,"t":"2026-02-25T05:00:00Z","v":828183,"vw":74.323126},{"c":75.44,"h":75.65,"l":74.41,"n":11090,"o":75.52,"t":"2026-02-26T05:00:00Z","v":527399,"vw":75.236089},{"c":75.42,"h":76.09,"l":74.31,"n":14294,"o":74.92,"t":"2026-02-27T05:00:00Z","v":575236,"vw":75.525405},{"c":72.69,"h":73.93,"l":72.26,"n":14940,"o":73.62,"t":"2026-03-02T05:00:00Z","v":809931,"vw":72.738245},{"c":72.08,"h":72.745,"l":69.405,"n":15775,"o":70.72,"t":"2026-03-03T05:00:00Z","v":623546,"vw":71.737814},{"c":71.44,"h":73.28,"l":71.14,"n":11922,"o":73.28,"t":"2026-03-04T05:00:00Z","v":618811,"vw":71.728033},{"c":68.94,"h":70.91,"l":68.485,"n":19825,"o":70.54,"t":"2026-03-05T05:00:00Z","v":952012,"vw":69.209812},{"c":67.69,"h":68.16,"l":66.4,"n":24801,"o":67.98,"t":"2026-03-06T05:00:00Z","v":1091877,"vw":67.545704},{"c":68.03,"h":68.24,"l":65.01,"n":27907,"o":66.16,"t":"2026-03-09T04:00:00Z","v":1254340,"vw":66.927112},{"c":67.13,"h":68.811,"l":66.755,"n":20674,"o":67.63,"t":"2026-03-10T04:00:00Z","v":982280,"vw":67.564091},{"c":65.23,"h":66.92,"l":65.06,"n":17131,"o":66.92,"t":"2026-03-11T04:00:00Z","v":585171,"vw":65.458653},{"c":62.78,"h":64.51,"l":62.47,"n":23619,"o":63.98,"t":"2026-03-12T04:00:00Z","v":1116579,"vw":62.960691},{"c":63.08,"h":64.065,"l":62.77,"n":21811,"o":63.7,"t":"2026-03-13T04:00:00Z","v":1109098,"vw":63.136135},{"c":64.13,"h":64.17,"l":63.03,"n":19369,"o":63.82,"t":"2026-03-16T04:00:00Z","v":985467,"vw":63.88444},{"c":64.18,"h":64.525,"l":63.44,"n":18722,"o":64.35,"t":"2026-03-17T04:00:00Z","v":842519,"vw":64.128281},{"c":61.17,"h":63.75,"l":60.81,"n":19917,"o":63.2,"t":"2026-03-18T04:00:00Z","v":1194043,"vw":61.814112},{"c":60.2,"h":60.82,"l":58.91,"n":32256,"o":60.64,"t":"2026-03-19T04:00:00Z","v":1802067,"vw":59.87334},{"c":58.76,"h":60.4,"l":58.03,"n":24942,"o":60.3,"t":"2026-03-20T04:00:00Z","v":3422817,"vw":58.714797},{"c":61.34,"h":61.97,"l":60.06,"n":22377,"o":60.06,"t":"2026-03-23T04:00:00Z","v":1270516,"vw":61.365613},{"c":60.95,"h":61.61,"l":60.12,"n":18139,"o":60.38,"t":"2026-03-24T04:00:00Z","v":1127526,"vw":61.046326},{"c":61.59,"h":62.42,"l":59.5101,"n":16196,"o":62.11,"t":"2026-03-25T04:00:00Z","v":635636,"vw":61.194753},{"c":60.54,"h":62.14,"l":60.33,"n":18450,"o":60.82,"t":"2026-03-26T04:00:00Z","v":727767,"vw":60.70685},{"c":60,"h":61.55,"l":59.8,"n":18737,"o":60.15,"t":"2026-03-27T04:00:00Z","v":753116,"vw":60.394889},{"c":60.07,"h":61.255,"l":59.64,"n":17173,"o":61.16,"t":"2026-03-30T04:00:00Z","v":902885,"vw":60.231505},{"c":61.84,"h":62.56,"l":60.2,"n":14513,"o":61.36,"t":"2026-03-31T04:00:00Z","v":787891,"vw":61.59376},{"c":62.11,"h":62.64,"l":61.17,"n":16665,"o":61.64,"t":"2026-04-01T04:00:00Z","v":766593,"vw":62.17118},{"c":62.16,"h":63.2,"l":60.475,"n":15132,"o":61.5,"t":"2026-04-02T04:00:00Z","v":749199,"vw":61.913409},{"c":63.08,"h":63.2,"l":61.4,"n":13272,"o":61.5,"t":"2026-04-06T04:00:00Z","v":653470,"vw":62.548881},{"c":61.08,"h":62.01,"l":60.2301,"n":20333,"o":62,"t":"2026-04-07T04:00:00Z","v":977875,"vw":61.025582},{"c":65.05,"h":66.02,"l":64.02,"n":19740,"o":64.02,"t":"2026-04-08T04:00:00Z","v":998676,"vw":65.120542},{"c":66.69,"h":67.18,"l":64.49,"n":15440,"o":64.49,"t":"2026-04-09T04:00:00Z","v":975831,"vw":66.440764},{"c":66.55,"h":66.88,"l":65.76,"n":16525,"o":66.66,"t":"2026-04-10T04:00:00Z","v":892032,"vw":66.340249},{"c":66.4,"h":66.59,"l":64.78,"n":15784,"o":66.09,"t":"2026-04-13T04:00:00Z","v":816748,"vw":66.033166},{"c":66.64,"h":67.31,"l":66,"n":11893,"o":66.2,"t":"2026-04-14T04:00:00Z","v":521001,"vw":66.773129},{"c":65.03,"h":66.5,"l":64.76,"n":14023,"o":66.34,"t":"2026-04-15T04:00:00Z","v":809731,"vw":65.267158},{"c":64.32,"h":66.1275,"l":64.19,"n":14098,"o":65.18,"t":"2026-04-16T04:00:00Z","v":804931,"vw":64.562162},{"c":68.07,"h":69.17,"l":65.5,"n":19318,"o":66.39,"t":"2026-04-17T04:00:00Z","v":919911,"vw":67.972976},{"c":69.43,"h":69.45,"l":67.25,"n":15994,"o":67.43,"t":"2026-04-20T04:00:00Z","v":768192,"vw":68.920907},{"c":69.49,"h":71.74,"l":69.16,"n":20228,"o":71.2,"t":"2026-04-21T04:00:00Z","v":1111604,"vw":69.98898},{"c":68.71,"h":71.025,"l":68.18,"n":22019,"o":70.39,"t":"2026-04-22T04:00:00Z","v":1314744,"vw":69.177915},{"c":69.9,"h":70.065,"l":66.465,"n":32614,"o":68.27,"t":"2026-04-23T04:00:00Z","v":1706387,"vw":68.82277},{"c":69.07,"h":70.39,"l":68.905,"n":17916,"o":70.25,"t":"2026-04-24T04:00:00Z","v":1057344,"vw":69.512283},{"c":69.73,"h":70.15,"l":68.06,"n":22568,"o":68.93,"t":"2026-04-27T04:00:00Z","v":1254803,"vw":69.548423},{"c":69.37,"h":70.34,"l":68.845,"n":21283,"o":69.99,"t":"2026-04-28T04:00:00Z","v":980871,"vw":69.41196},{"c":67.02,"h":69.34,"l":66.17,"n":20141,"o":68.41,"t":"2026-04-29T04:00:00Z","v":1132422,"vw":67.16111},{"c":67.34,"h":67.79,"l":66.328,"n":14764,"o":67.16,"t":"2026-04-30T04:00:00Z","v":805681,"vw":67.335375},{"c":66.34,"h":67.78,"l":66.28,"n":10309,"o":67.68,"t":"2026-05-01T04:00:00Z","v":483940,"vw":66.516418},{"c":63.05,"h":65.9003,"l":62.88,"n":14677,"o":65.5,"t":"2026-05-04T04:00:00Z","v":821045,"vw":63.280758},{"c":64.12,"h":64.69,"l":62.91,"n":17152,"o":64,"t":"2026-05-05T04:00:00Z","v":918042,"vw":64.228244},{"c":64.86,"h":67.24,"l":64.77,"n":22485,"o":66.18,"t":"2026-05-06T04:00:00Z","v":1490404,"vw":65.528782},{"c":64.44,"h":65.905,"l":63.52,"n":22219,"o":65.17,"t":"2026-05-07T04:00:00Z","v":1290792,"vw":64.552896},{"c":65.16,"h":65.8119,"l":64.375,"n":13897,"o":64.9,"t":"2026-05-08T04:00:00Z","v":651157,"vw":65.164863},{"c":63.79,"h":65.71,"l":63.62,"n":12785,"o":65.48,"t":"2026-05-11T04:00:00Z","v":663252,"vw":64.080541},{"c":62.48,"h":64.25,"l":62.05,"n":15668,"o":64.07,"t":"2026-05-12T04:00:00Z","v":1115970,"vw":62.532776},{"c":61.53,"h":62.38,"l":61.02,"n":15095,"o":62,"t":"2026-05-13T04:00:00Z","v":638769,"vw":61.534963},{"c":61.85,"h":62.715,"l":61.12,"n":13023,"o":62.05,"t":"2026-05-14T04:00:00Z","v":604745,"vw":61.829152},{"c":59.17,"h":62.14,"l":59.115,"n":12055,"o":61.56,"t":"2026-05-15T04:00:00Z","v":635285,"vw":59.609071},{"c":61.21,"h":61.68,"l":60,"n":23170,"o":60.08,"t":"2026-05-18T04:00:00Z","v":1071638,"vw":61.164937},{"c":60.87,"h":61.14,"l":59.13,"n":19145,"o":60.27,"t":"2026-05-19T04:00:00Z","v":926701,"vw":60.66005},{"c":63.68,"h":63.9,"l":60.74,"n":15826,"o":61.47,"t":"2026-05-20T04:00:00Z","v":664635,"vw":63.257851},{"c":63.88,"h":64.35,"l":61.62,"n":13461,"o":62.09,"t":"2026-05-21T04:00:00Z","v":589042,"vw":63.588317},{"c":64.23,"h":64.75,"l":63.1,"n":13177,"o":63.9,"t":"2026-05-22T04:00:00Z","v":611359,"vw":64.040952},{"c":64.79,"h":65.179,"l":63.82,"n":10700,"o":64.44,"t":"2026-05-26T04:00:00Z","v":400844,"vw":64.604293},{"c":66.47,"h":67.87,"l":65.56,"n":13611,"o":65.56,"t":"2026-05-27T04:00:00Z","v":600315,"vw":66.468665},{"c":65.62,"h":66.285,"l":65,"n":11388,"o":65.47,"t":"2026-05-28T04:00:00Z","v":374934,"vw":65.67972},{"c":65.24,"h":66.6099,"l":65.15,"n":10756,"o":65.45,"t":"2026-05-29T04:00:00Z","v":670432,"vw":65.526553},{"c":68.62,"h":70.395,"l":67.88,"n":32348,"o":69.47,"t":"2026-06-01T04:00:00Z","v":1562553,"vw":68.704032},{"c":68.12,"h":68.98,"l":67.62,"n":19915,"o":68.63,"t":"2026-06-02T04:00:00Z","v":1262386,"vw":68.194226},{"c":67.11,"h":68.16,"l":66.77,"n":13207,"o":67.15,"t":"2026-06-03T04:00:00Z","v":559083,"vw":67.234069},{"c":68.19,"h":68.81,"l":67.615,"n":11897,"o":68.4,"t":"2026-06-04T04:00:00Z","v":567687,"vw":68.085896},{"c":68.33,"h":69.38,"l":67.535,"n":18853,"o":67.91,"t":"2026-06-05T04:00:00Z","v":925888,"vw":68.569623},{"c":68.24,"h":69.3,"l":67.96,"n":16602,"o":68.3,"t":"2026-06-08T04:00:00Z","v":762271,"vw":68.595438},{"c":72.09,"h":72.29,"l":69.15,"n":22635,"o":69.15,"t":"2026-06-09T04:00:00Z","v":1137765,"vw":71.820885},{"c":70.56,"h":72.2599,"l":70.07,"n":18693,"o":71.82,"t":"2026-06-10T04:00:00Z","v":1192296,"vw":70.748797},{"c":73.59,"h":73.64,"l":70.6,"n":16787,"o":70.97,"t":"2026-06-11T04:00:00Z","v":675310,"vw":72.77665},{"c":74.44,"h":75.03,"l":73.06,"n":24466,"o":73.45,"t":"2026-06-12T04:00:00Z","v":1739231,"vw":74.456866},{"c":72.9,"h":76.48,"l":72.65,"n":16659,"o":75.3,"t":"2026-06-15T04:00:00Z","v":885201,"vw":73.578854},{"c":74.29,"h":74.91,"l":72.93,"n":17505,"o":72.93,"t":"2026-06-16T04:00:00Z","v":1094814,"vw":74.184415},{"c":72.45,"h":76.8999,"l":72.28,"n":22567,"o":73.72,"t":"2026-06-17T04:00:00Z","v":1135794,"vw":73.946733},{"c":75.73,"h":76.53,"l":73.07,"n":16847,"o":73.33,"t":"2026-06-18T04:00:00Z","v":1601119,"vw":75.691511},{"c":75.08,"h":76.47,"l":74.83,"n":14081,"o":75.64,"t":"2026-06-22T04:00:00Z","v":951200,"vw":75.254741},{"c":75.6,"h":76.255,"l":74.526,"n":16453,"o":75.27,"t":"2026-06-23T04:00:00Z","v":918457,"vw":75.768795},{"c":82.39,"h":82.91,"l":77.36,"n":24836,"o":77.36,"t":"2026-06-24T04:00:00Z","v":1433777,"vw":81.937681},{"c":83.34,"h":84.58,"l":81.965,"n":16546,"o":82.99,"t":"2026-06-25T04:00:00Z","v":777208,"vw":83.250098},{"c":85.18,"h":85.38,"l":82.95,"n":19901,"o":83.39,"t":"2026-06-26T04:00:00Z","v":2105071,"vw":84.962802},{"c":84.31,"h":84.36,"l":81.82,"n":17225,"o":83.87,"t":"2026-06-29T04:00:00Z","v":837637,"vw":83.969877},{"c":83.85,"h":84.88,"l":82.8133,"n":16745,"o":84.11,"t":"2026-06-30T04:00:00Z","v":736227,"vw":83.924532},{"c":81.55,"h":84.13,"l":81.53,"n":15840,"o":83.1,"t":"2026-07-01T04:00:00Z","v":749467,"vw":82.132583},{"c":81.86,"h":82.78,"l":80.18,"n":17007,"o":82.03,"t":"2026-07-02T04:00:00Z","v":783602,"vw":81.671265},{"c":79.9,"h":81.48,"l":79.3,"n":15058,"o":81.48,"t":"2026-07-06T04:00:00Z","v":775383,"vw":79.912132},{"c":78.31,"h":80.53,"l":78.235,"n":21487,"o":79.58,"t":"2026-07-07T04:00:00Z","v":1104211,"vw":78.620647},{"c":74.58,"h":78.14,"l":74.385,"n":20217,"o":77.59,"t":"2026-07-08T04:00:00Z","v":1072676,"vw":75.253621},{"c":74.91,"h":75.71,"l":74.315,"n":17467,"o":75.12,"t":"2026-07-09T04:00:00Z","v":757060,"vw":75.087155},{"c":75.5,"h":76.7099,"l":75.16,"n":16729,"o":75.39,"t":"2026-07-10T04:00:00Z","v":808480,"vw":75.79226},{"c":73.83,"h":76.1,"l":73.34,"n":11842,"o":75.49,"t":"2026-07-13T04:00:00Z","v":694906,"vw":74.00344},{"c":73.72,"h":75.225,"l":72.53,"n":20807,"o":75.03,"t":"2026-07-14T04:00:00Z","v":1159896,"vw":73.637535},{"c":75.17,"h":75.59,"l":73.59,"n":13681,"o":74.21,"t":"2026-07-15T04:00:00Z","v":786763,"vw":74.887016},{"c":77.44,"h":77.87,"l":75.01,"n":13092,"o":75.01,"t":"2026-07-16T04:00:00Z","v":659880,"vw":77.166748},{"c":74.17,"h":78.72,"l":73.81,"n":22717,"o":77.02,"t":"2026-07-17T04:00:00Z","v":1759045,"vw":75.125582},{"c":71.18,"h":74.9,"l":70.995,"n":17648,"o":74.89,"t":"2026-07-20T04:00:00Z","v":869102,"vw":71.611016},{"c":71.66,"h":71.84,"l":70.47,"n":15653,"o":71.04,"t":"2026-07-21T04:00:00Z","v":736637,"vw":71.589167},{"c":72.27,"h":73.6,"l":71.285,"n":14551,"o":72.53,"t":"2026-07-22T04:00:00Z","v":733117,"vw":72.123209},{"c":71.58,"h":72,"l":70.47,"n":14870,"o":70.96,"t":"2026-07-23T04:00:00Z","v":741777,"vw":71.218512},{"c":72.95,"h":73.86,"l":71.3,"n":13005,"o":71.76,"t":"2026-07-24T04:00:00Z","v":529252,"vw":72.861115},{"c":73.35,"h":75.187,"l":72.78,"n":16454,"o":73.93,"t":"2026-07-27T04:00:00Z","v":893813,"vw":73.337163},{"c":73.24,"h":75.79,"l":72.89,"n":17545,"o":74.57,"t":"2026-07-28T04:00:00Z","v":784028,"vw":73.785787},{"c":71.61,"h":73.84,"l":71.23,"n":19372,"o":72.51,"t":"2026-07-29T04:00:00Z","v":1069616,"vw":71.960109},{"c":70.81,"h":78.06,"l":69.13,"n":24703,"o":78.06,"t":"2026-07-30T04:00:00Z","v":1313865,"vw":71.074291},{"c":70.2,"h":71.51,"l":69.88,"n":21499,"o":70.39,"t":"2026-07-31T04:00:00Z","v":1078837,"vw":70.597069},{"c":72.3,"h":73.25,"l":71.07,"n":20051,"o":71.56,"t":"2026-08-03T04:00:00Z","v":1266816,"vw":72.092215},{"c":74.53,"h":74.97,"l":72.5,"n":18976,"o":72.67,"t":"2026-08-04T04:00:00Z","v":916055,"vw":74.293594},{"c":74.94,"h":75.3,"l":73.28,"n":19969,"o":73.41,"t":"2026-08-05T04:00:00Z","v":826121,"vw":74.90302},{"c":72.26,"h":74.79,"l":71.975,"n":12299,"o":74.79,"t":"2026-08-06T04:00:00Z","v":539862,"vw":72.625764},{"c":74.59,"h":75.05,"l":72.08,"n":18280,"o":72.79,"t":"2026-08-07T04:00:00Z","v":934820,"vw":74.248773},{"c":71.97,"h":73.48,"l":71.33,"n":15494,"o":73.48,"t":"2026-08-10T04:00:00Z","v":543906,"vw":71.989014},{"c":73.82,"h":74.0599,"l":71.97,"n":12111,"o":72.03,"t":"2026-08-11T04:00:00Z","v":683799,"vw":73.713732},{"c":72.89,"h":74,"l":71.99,"n":16858,"o":74,"t":"2026-08-12T04:00:00Z","v":964563,"vw":72.841642},{"c":73.62,"h":74.64,"l":73.41,"n":12133,"o":73.95,"t":"2026-08-13T04:00:00Z","v":518659,"vw":73.895995},{"c":73.08,"h":74,"l":72.75,"n":11839,"o":72.95,"t":"2026-08-14T04:00:00Z","v":495503,"vw":73.189419},{"c":72.23,"h":72.85,"l":71.73,"n":12620,"o":72.51,"t":"2026-08-17T04:00:00Z","v":465617,"vw":72.274205},{"c":70.68,"h":73.2602,"l":70.535,"n":11280,"o":72.61,"t":"2026-08-18T04:00:00Z","v":476826,"vw":70.876397},{"c":74.19,"h":75.05,"l":72.505,"n":14133,"o":72.89,"t":"2026-08-19T04:00:00Z","v":750468,"vw":74.292684},{"c":71.05,"h":72.9,"l":71.01,"n":13435,"o":72.25,"t":"2026-08-20T04:00:00Z","v":599086,"vw":71.451875},{"c":71.68,"h":72.415,"l":71.01,"n":11660,"o":71.64,"t":"2026-08-21T04:00:00Z","v":469190,"vw":71.795521},{"c":72.52,"h":72.99,"l":71.74,"n":11956,"o":71.82,"t":"2026-08-24T04:00:00Z","v":581355,"vw":72.476002},{"c":73.44,"h":73.52,"l":71.75,"n":11625,"o":73.37,"t":"2026-08-25T04:00:00Z","v":524051,"vw":73.063821},{"c":72.23,"h":73.75,"l":72.145,"n":11935,"o":73.31,"t":"2026-08-26T04:00:00Z","v":481815,"vw":72.475057},{"c":70.53,"h":72.465,"l":70.31,"n":10598,"o":71.5,"t":"2026-08-27T04:00:00Z","v":633525,"vw":70.800282},{"c":71.06,"h":72.295,"l":70.05,"n":8807,"o":70.96,"t":"2026-08-28T04:00:00Z","v":477657,"vw":70.793553},{"c":69.43,"h":70.4,"l":69.38,"n":9620,"o":70.03,"t":"2026-08-31T04:00:00Z","v":421673,"vw":69.573713},{"c":67.48,"h":69.48,"l":67.38,"n":11796,"o":68.79,"t":"2026-09-01T04:00:00Z","v":516645,"vw":67.852816},{"c":67.37,"h":68.25,"l":67.25,"n":12134,"o":67.83,"t":"2026-09-02T04:00:00Z","v":794282,"vw":67.534978},{"c":67.47,"h":69.47,"l":67.17,"n":11313,"o":68.46,"t":"2026-09-03T04:00:00Z","v":560756,"vw":67.659814},{"c":67.33,"h":68.9,"l":66.8,"n":11359,"o":67.43,"t":"2026-09-04T04:00:00Z","v":447732,"vw":67.496747},{"c":64.43,"h":66.4399,"l":64.31,"n":15533,"o":66.32,"t":"2026-09-08T04:00:00Z","v":835329,"vw":64.742507},{"c":63.82,"h":64.98,"l":63.51,"n":14279,"o":64.55,"t":"2026-09-09T04:00:00Z","v":803875,"vw":64.08601},{"c":61.95,"h":63.38,"l":61.25,"n":18164,"o":63.38,"t":"2026-09-10T04:00:00Z","v":968845,"vw":61.821731},{"c":64.22,"h":64.31,"l":62.45,"n":16391,"o":63.31,"t":"2026-09-11T04:00:00Z","v":833102,"vw":63.863856},{"c":64.88,"h":65.18,"l":63.3021,"n":18809,"o":63.57,"t":"2026-09-14T04:00:00Z","v":896850,"vw":64.599799},{"c":65.78,"h":65.945,"l":63.61,"n":22447,"o":64.59,"t":"2026-09-15T04:00:00Z","v":1079953,"vw":65.417287},{"c":63.96,"h":66.1,"l":63.41,"n":20205,"o":65.35,"t":"2026-09-16T04:00:00Z","v":1063120,"vw":64.591431},{"c":64.62,"h":65.7,"l":64.05,"n":14404,"o":65.63,"t":"2026-09-17T04:00:00Z","v":698450,"vw":64.716526},{"c":63.25,"h":64.255,"l":62.83,"n":16340,"o":63.8,"t":"2026-09-18T04:00:00Z","v":2559536,"vw":63.236845},{"c":64.35,"h":65.04,"l":63.14,"n":12408,"o":63.73,"t":"2026-09-21T04:00:00Z","v":721597,"vw":64.347541},{"c":66.4,"h":66.79,"l":65.34,"n":15544,"o":66.03,"t":"2026-09-22T04:00:00Z","v":1088372,"vw":66.306135},{"c":63.86,"h":65.74,"l":63.71,"n":14068,"o":65.28,"t":"2026-09-23T04:00:00Z","v":651062,"vw":64.317187},{"c":64.51,"h":65.51,"l":63.44,"n":18717,"o":63.59,"t":"2026-09-24T04:00:00Z","v":1236048,"vw":64.674597},{"c":64.98,"h":65.47,"l":64.24,"n":13393,"o":64.59,"t":"2026-09-25T04:00:00Z","v":628341,"vw":64.969727},{"c":65,"h":65.765,"l":64.31,"n":15779,"o":64.31,"t":"2026-09-28T04:00:00Z","v":835834,"vw":64.995042},{"c":63.9,"h":65.165,"l":63.63,"n":14089,"o":65.08,"t":"2026-09-29T04:00:00Z","v":638298,"vw":64.093507},{"c":62.85,"h":64.67,"l":62.79,"n":12230,"o":64.65,"t":"2026-09-30T04:00:00Z","v":634605,"vw":63.052427},{"c":64.37,"h":64.68,"l":61.17,"n":18137,"o":62.33,"t":"2026-10-01T04:00:00Z","v":1011623,"vw":63.597385},{"c":63.85,"h":66.56,"l":63.61,"n":14598,"o":66.18,"t":"2026-10-02T04:00:00Z","v":579564,"vw":64.096929},{"c":62.28,"h":63.65,"l":62.17,"n":16033,"o":63.55,"t":"2026-10-05T04:00:00Z","v":1053500,"vw":62.388071},{"c":62.82,"h":63.56,"l":61.91,"n":13459,"o":62.01,"t":"2026-10-06T04:00:00Z","v":736356,"vw":62.87353},{"c":60.07,"h":61.6,"l":59.165,"n":24730,"o":61.6,"t":"2026-10-07T04:00:00Z","v":1540658,"vw":59.896918},{"c":60.63,"h":60.855,"l":59.07,"n":17623,"o":59.28,"t":"2026-10-08T04:00:00Z","v":1042775,"vw":60.318617},{"c":58.81,"h":60.38,"l":58.71,"n":16614,"o":60.38,"t":"2026-10-09T04:00:00Z","v":928190,"vw":59.083309},{"c":57.85,"h":58.69,"l":57.625,"n":19750,"o":58.21,"t":"2026-10-12T04:00:00Z","v":1280886,"vw":58.04847},{"c":58.25,"h":59.03,"l":57.74,"n":20534,"o":58.75,"t":"2026-10-13T04:00:00Z","v":1234532,"vw":58.334777},{"c":58.01,"h":58.11,"l":56.66,"n":19433,"o":57.2,"t":"2026-10-14T04:00:00Z","v":1098779,"vw":57.67751},{"c":60.28,"h":60.765,"l":59.3162,"n":15169,"o":59.78,"t":"2026-10-15T04:00:00Z","v":894208,"vw":60.200182},{"c":59.17,"h":61.49,"l":58.82,"n":15122,"o":60.5,"t":"2026-10-16T04:00:00Z","v":714462,"vw":59.556171},{"c":58.38,"h":61.2551,"l":58.23,"n":12763,"o":59.51,"t":"2026-10-19T04:00:00Z","v":802907,"vw":58.608645},{"c":60.23,"h":60.35,"l":58.785,"n":14614,"o":59.33,"t":"2026-10-20T04:00:00Z","v":782878,"vw":60.013439},{"c":59.32,"h":60.43,"l":58.95,"n":14064,"o":60.43,"t":"2026-10-21T04:00:00Z","v":765043,"vw":59.54209},{"c":62.99,"h":63.17,"l":59.31,"n":11813,"o":59.31,"t":"2026-10-22T04:00:00Z","v":487961,"vw":62.187606}],"volatilityBars":[{"c":63.2675,"h":63.94,"l":63.2675,"n":164,"o":63.73,"t":"2026-09-21T13:30:00Z","v":9183,"vw":63.62863},{"c":63.885,"h":64.07,"l":63.14,"n":250,"o":63.31,"t":"2026-09-21T13:45:00Z","v":13137,"vw":63.498877},{"c":63.925,"h":63.925,"l":63.545,"n":263,"o":63.855,"t":"2026-09-21T14:00:00Z","v":10616,"vw":63.780728},{"c":64.14,"h":64.34,"l":63.78,"n":353,"o":63.84,"t":"2026-09-21T14:15:00Z","v":19081,"vw":64.051038},{"c":63.94,"h":64.1,"l":63.905,"n":343,"o":64.1,"t":"2026-09-21T14:30:00Z","v":10773,"vw":63.99345},{"c":63.8,"h":64.04,"l":63.75,"n":240,"o":64.04,"t":"2026-09-21T14:45:00Z","v":7786,"vw":63.923601},{"c":63.74,"h":63.89,"l":63.68,"n":200,"o":63.78,"t":"2026-09-21T15:00:00Z","v":20461,"vw":63.704702},{"c":63.88,"h":63.88,"l":63.68,"n":263,"o":63.69,"t":"2026-09-21T15:15:00Z","v":9742,"vw":63.761294},{"c":63.83,"h":63.91,"l":63.74,"n":228,"o":63.89,"t":"2026-09-21T15:30:00Z","v":7875,"vw":63.837631},{"c":63.79,"h":63.875,"l":63.79,"n":178,"o":63.85,"t":"2026-09-21T15:45:00Z","v":5593,"vw":63.839955},{"c":64.08,"h":64.15,"l":63.6501,"n":402,"o":63.675,"t":"2026-09-21T16:00:00Z","v":14267,"vw":63.952092},{"c":64.13,"h":64.13,"l":64.0451,"n":161,"o":64.1,"t":"2026-09-21T16:15:00Z","v":7268,"vw":64.073556},{"c":64.18,"h":64.3237,"l":64.13,"n":197,"o":64.25,"t":"2026-09-21T16:30:00Z","v":7523,"vw":64.242114},{"c":64.16,"h":64.27,"l":64.15,"n":152,"o":64.21,"t":"2026-09-21T16:45:00Z","v":5467,"vw":64.184444},{"c":64.27,"h":64.325,"l":64.15,"n":208,"o":64.16,"t":"2026-09-21T17:00:00Z","v":6948,"vw":64.224758},{"c":64.39,"h":64.4699,"l":64.185,"n":339,"o":64.2,"t":"2026-09-21T17:15:00Z","v":20763,"vw":64.342257},{"c":64.34,"h":64.36,"l":64.26,"n":372,"o":64.32,"t":"2026-09-21T17:30:00Z","v":17597,"vw":64.315507},{"c":64.24,"h":64.34,"l":64.24,"n":271,"o":64.31,"t":"2026-09-21T17:45:00Z","v":12183,"vw":64.290733},{"c":64.355,"h":64.41,"l":64.245,"n":275,"o":64.245,"t":"2026-09-21T18:00:00Z","v":9663,"vw":64.350801},{"c":64.3075,"h":64.43,"l":64.3075,"n":258,"o":64.34,"t":"2026-09-21T18:15:00Z","v":7600,"vw":64.37208},{"c":64.5,"h":64.565,"l":64.345,"n":598,"o":64.345,"t":"2026-09-21T18:30:00Z","v":23267,"vw":64.476615},{"c":64.62,"h":64.675,"l":64.505,"n":397,"o":64.505,"t":"2026-09-21T18:45:00Z","v":12817,"vw":64.601831},{"c":64.76,"h":64.78,"l":64.6,"n":452,"o":64.61,"t":"2026-09-21T19:00:00Z","v":13166,"vw":64.702405},{"c":64.67,"h":64.77,"l":64.59,"n":586,"o":64.76,"t":"2026-09-21T19:15:00Z","v":19364,"vw":64.691363},{"c":64.905,"h":64.91,"l":64.645,"n":958,"o":64.68,"t":"2026-09-21T19:30:00Z","v":48829,"vw":64.763322},{"c":64.38,"h":65.04,"l":64.35,"n":2511,"o":64.915,"t":"2026-09-21T19:45:00Z","v":150944,"vw":64.600676},{"c":64.35,"h":64.35,"l":64.35,"n":24,"o":64.35,"t":"2026-09-21T20:00:00Z","v":191205,"vw":64.35},{"c":66.79,"h":66.79,"l":65.77,"n":289,"o":66.03,"t":"2026-09-22T13:30:00Z","v":21807,"vw":66.148018},{"c":66.27,"h":66.7,"l":66.26,"n":310,"o":66.7,"t":"2026-09-22T13:45:00Z","v":17990,"vw":66.383336},{"c":66.39,"h":66.49,"l":66.01,"n":468,"o":66.3,"t":"2026-09-22T14:00:00Z","v":19946,"vw":66.20752},{"c":66.25,"h":66.37,"l":66.02,"n":663,"o":66.35,"t":"2026-09-22T14:15:00Z","v":33822,"vw":66.149655},{"c":65.88,"h":66.3725,"l":65.82,"n":496,"o":66.27,"t":"2026-09-22T14:30:00Z","v":20027,"vw":66.14996},{"c":65.665,"h":65.77,"l":65.42,"n":509,"o":65.77,"t":"2026-09-22T14:45:00Z","v":18830,"vw":65.563865},{"c":65.85,"h":65.85,"l":65.45,"n":591,"o":65.7,"t":"2026-09-22T15:00:00Z","v":18867,"vw":65.616346},{"c":65.81,"h":65.935,"l":65.73,"n":339,"o":65.84,"t":"2026-09-22T15:15:00Z","v":11444,"vw":65.845318},{"c":65.485,"h":65.82,"l":65.39,"n":359,"o":65.82,"t":"2026-09-22T15:30:00Z","v":11929,"vw":65.696283},{"c":65.4599,"h":65.48,"l":65.34,"n":351,"o":65.45,"t":"2026-09-22T15:45:00Z","v":11469,"vw":65.418612},{"c":65.79,"h":65.85,"l":65.45,"n":389,"o":65.45,"t":"2026-09-22T16:00:00Z","v":12272,"vw":65.663521},{"c":65.905,"h":65.905,"l":65.73,"n":342,"o":65.83,"t":"2026-09-22T16:15:00Z","v":12803,"vw":65.816588},{"c":65.96,"h":66.01,"l":65.87,"n":199,"o":65.87,"t":"2026-09-22T16:30:00Z","v":5245,"vw":65.958556},{"c":66.02,"h":66.175,"l":65.92,"n":491,"o":65.955,"t":"2026-09-22T16:45:00Z","v":20271,"vw":66.053859},{"c":65.88,"h":66.15,"l":65.83,"n":354,"o":66.1,"t":"2026-09-22T17:00:00Z","v":10831,"vw":65.933136},{"c":65.945,"h":65.95,"l":65.785,"n":338,"o":65.8899,"t":"2026-09-22T17:15:00Z","v":9178,"vw":65.854931},{"c":66.065,"h":66.065,"l":65.88,"n":208,"o":65.9725,"t":"2026-09-22T17:30:00Z","v":6114,"vw":65.959939},{"c":66.455,"h":66.545,"l":65.9701,"n":996,"o":66.04,"t":"2026-09-22T17:45:00Z","v":43085,"vw":66.270018},{"c":66.16,"h":66.45,"l":66.06,"n":423,"o":66.45,"t":"2026-09-22T18:00:00Z","v":15245,"vw":66.299164},{"c":66.1,"h":66.22,"l":66.05,"n":452,"o":66.205,"t":"2026-09-22T18:15:00Z","v":13837,"vw":66.128394},{"c":65.84,"h":66.045,"l":65.805,"n":437,"o":66.045,"t":"2026-09-22T18:30:00Z","v":10622,"vw":65.890689},{"c":66.085,"h":66.1,"l":65.83,"n":391,"o":65.83,"t":"2026-09-22T18:45:00Z","v":9531,"vw":66.007749},{"c":66.18,"h":66.18,"l":66.085,"n":221,"o":66.13,"t":"2026-09-22T19:00:00Z","v":7042,"vw":66.122315},{"c":66.34,"h":66.43,"l":66.145,"n":775,"o":66.17,"t":"2026-09-22T19:15:00Z","v":23389,"vw":66.290841},{"c":66.405,"h":66.545,"l":66.32,"n":846,"o":66.33,"t":"2026-09-22T19:30:00Z","v":32381,"vw":66.445246},{"c":66.4,"h":66.71,"l":66.38,"n":3296,"o":66.405,"t":"2026-09-22T19:45:00Z","v":149815,"vw":66.55588},{"c":66.4,"h":66.4,"l":66.4,"n":45,"o":66.4,"t":"2026-09-22T20:00:00Z","v":481632,"vw":66.4},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-09-22T20:30:00Z","v":150,"vw":66.6},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-09-22T21:00:00Z","v":150,"vw":66.4},{"c":66.99,"h":66.99,"l":66.99,"n":5,"o":66.99,"t":"2026-09-22T21:30:00Z","v":500,"vw":66.99},{"c":65.225,"h":65.74,"l":64.825,"n":212,"o":65.28,"t":"2026-09-23T13:30:00Z","v":17786,"vw":65.463144},{"c":65.06,"h":65.22,"l":64.7971,"n":359,"o":65.12,"t":"2026-09-23T13:45:00Z","v":12788,"vw":65.010542},{"c":65.395,"h":65.56,"l":65.1,"n":417,"o":65.195,"t":"2026-09-23T14:00:00Z","v":19555,"vw":65.385801},{"c":65.105,"h":65.53,"l":65.02,"n":384,"o":65.32,"t":"2026-09-23T14:15:00Z","v":11554,"vw":65.253654},{"c":65.1,"h":65.2,"l":65.01,"n":258,"o":65.115,"t":"2026-09-23T14:30:00Z","v":7699,"vw":65.085045},{"c":65.29,"h":65.37,"l":64.99,"n":297,"o":65,"t":"2026-09-23T14:45:00Z","v":8315,"vw":65.16375},{"c":65.36,"h":65.465,"l":65.29,"n":311,"o":65.435,"t":"2026-09-23T15:00:00Z","v":8136,"vw":65.354205},{"c":65.27,"h":65.47,"l":65.27,"n":245,"o":65.34,"t":"2026-09-23T15:15:00Z","v":6560,"vw":65.383544},{"c":65.165,"h":65.275,"l":65.1,"n":283,"o":65.23,"t":"2026-09-23T15:30:00Z","v":6931,"vw":65.205594},{"c":65.195,"h":65.21,"l":65.07,"n":297,"o":65.165,"t":"2026-09-23T15:45:00Z","v":8069,"vw":65.135745},{"c":65.2975,"h":65.2975,"l":65.04,"n":273,"o":65.16,"t":"2026-09-23T16:00:00Z","v":8036,"vw":65.1796},{"c":65.285,"h":65.285,"l":65.15,"n":337,"o":65.26,"t":"2026-09-23T16:15:00Z","v":9062,"vw":65.213936},{"c":65.38,"h":65.38,"l":65.23,"n":264,"o":65.305,"t":"2026-09-23T16:30:00Z","v":5403,"vw":65.306097},{"c":65.16,"h":65.36,"l":65.105,"n":329,"o":65.34,"t":"2026-09-23T16:45:00Z","v":10822,"vw":65.189511},{"c":64.995,"h":65.145,"l":64.84,"n":249,"o":65.145,"t":"2026-09-23T17:00:00Z","v":5503,"vw":64.983852},{"c":64.91,"h":65.015,"l":64.91,"n":250,"o":64.95,"t":"2026-09-23T17:15:00Z","v":8176,"vw":64.979243},{"c":65.26,"h":65.26,"l":64.85,"n":519,"o":64.95,"t":"2026-09-23T17:30:00Z","v":17865,"vw":64.977831},{"c":65.19,"h":65.25,"l":65.045,"n":255,"o":65.25,"t":"2026-09-23T17:45:00Z","v":5951,"vw":65.144574},{"c":64.98,"h":65.22,"l":64.98,"n":437,"o":65.22,"t":"2026-09-23T18:00:00Z","v":7490,"vw":65.109125},{"c":64.91,"h":65.06,"l":64.91,"n":260,"o":65,"t":"2026-09-23T18:15:00Z","v":7426,"vw":65.002575},{"c":64.63,"h":64.935,"l":64.62,"n":261,"o":64.935,"t":"2026-09-23T18:30:00Z","v":8087,"vw":64.756974},{"c":64.47,"h":64.57,"l":64.4,"n":342,"o":64.53,"t":"2026-09-23T18:45:00Z","v":10994,"vw":64.480518},{"c":64.27,"h":64.55,"l":64.27,"n":552,"o":64.48,"t":"2026-09-23T19:00:00Z","v":14634,"vw":64.405244},{"c":64.28,"h":64.33,"l":64.09,"n":546,"o":64.295,"t":"2026-09-23T19:15:00Z","v":14335,"vw":64.22509},{"c":64.35,"h":64.35,"l":64.09,"n":922,"o":64.24,"t":"2026-09-23T19:30:00Z","v":35937,"vw":64.166893},{"c":63.84,"h":64.37,"l":63.71,"n":3496,"o":64.3,"t":"2026-09-23T19:45:00Z","v":165147,"vw":64.023037},{"c":63.86,"h":63.86,"l":63.86,"n":51,"o":63.86,"t":"2026-09-23T20:00:00Z","v":177502,"vw":63.86},{"c":64.2967,"h":64.2967,"l":64.2967,"n":1,"o":64.2967,"t":"2026-09-23T22:00:00Z","v":100,"vw":64.2967},{"c":64.1,"h":64.1,"l":64.1,"n":2,"o":64.1,"t":"2026-09-23T23:30:00Z","v":200,"vw":64.1},{"c":63.5,"h":63.5,"l":63.5,"n":2,"o":63.5,"t":"2026-09-24T11:30:00Z","v":500,"vw":63.5},{"c":63.5,"h":63.5,"l":63.5,"n":4,"o":63.5,"t":"2026-09-24T11:45:00Z","v":503,"vw":63.5},{"c":63.66,"h":63.86,"l":63.44,"n":236,"o":63.59,"t":"2026-09-24T13:30:00Z","v":12961,"vw":63.619033},{"c":64.005,"h":64.11,"l":63.58,"n":118,"o":63.75,"t":"2026-09-24T13:45:00Z","v":6074,"vw":63.822659},{"c":64.03,"h":64.32,"l":63.93,"n":493,"o":64.025,"t":"2026-09-24T14:00:00Z","v":32703,"vw":64.123814},{"c":63.685,"h":63.99,"l":63.615,"n":274,"o":63.95,"t":"2026-09-24T14:15:00Z","v":7401,"vw":63.802951},{"c":63.73,"h":63.8,"l":63.6,"n":106,"o":63.61,"t":"2026-09-24T14:30:00Z","v":2586,"vw":63.713359},{"c":63.9789,"h":64.1594,"l":63.81,"n":552,"o":63.81,"t":"2026-09-24T14:45:00Z","v":32123,"vw":63.919039},{"c":64,"h":64.08,"l":63.83,"n":491,"o":63.99,"t":"2026-09-24T15:00:00Z","v":24013,"vw":63.97955},{"c":64.26,"h":64.26,"l":63.94,"n":527,"o":63.94,"t":"2026-09-24T15:15:00Z","v":30233,"vw":64.153154},{"c":64.3251,"h":64.46,"l":64.18,"n":798,"o":64.23,"t":"2026-09-24T15:30:00Z","v":67034,"vw":64.334614},{"c":64.265,"h":64.335,"l":64.195,"n":548,"o":64.32,"t":"2026-09-24T15:45:00Z","v":36497,"vw":64.252186},{"c":64.44,"h":64.585,"l":64.21,"n":721,"o":64.265,"t":"2026-09-24T16:00:00Z","v":46197,"vw":64.400436},{"c":64.98,"h":65.42,"l":64.54,"n":2155,"o":64.54,"t":"2026-09-24T16:15:00Z","v":147046,"vw":65.027306},{"c":65.055,"h":65.2,"l":64.86,"n":681,"o":65.02,"t":"2026-09-24T16:30:00Z","v":39154,"vw":65.069438},{"c":64.94,"h":65.06,"l":64.89,"n":363,"o":65.055,"t":"2026-09-24T16:45:00Z","v":17583,"vw":64.989176},{"c":64.86,"h":65.005,"l":64.79,"n":631,"o":64.91,"t":"2026-09-24T17:00:00Z","v":31910,"vw":64.878081},{"c":64.875,"h":64.92,"l":64.74,"n":587,"o":64.86,"t":"2026-09-24T17:15:00Z","v":26463,"vw":64.858097},{"c":64.79,"h":64.92,"l":64.595,"n":309,"o":64.92,"t":"2026-09-24T17:30:00Z","v":17571,"vw":64.754656},{"c":64.965,"h":64.97,"l":64.865,"n":348,"o":64.87,"t":"2026-09-24T17:45:00Z","v":10784,"vw":64.922223},{"c":65.24,"h":65.24,"l":64.89,"n":639,"o":64.99,"t":"2026-09-24T18:00:00Z","v":36945,"vw":65.057867},{"c":65.37,"h":65.49,"l":65.19,"n":875,"o":65.19,"t":"2026-09-24T18:15:00Z","v":61513,"vw":65.336459},{"c":65.26,"h":65.51,"l":65.09,"n":1303,"o":65.37,"t":"2026-09-24T18:30:00Z","v":63694,"vw":65.308837},{"c":64.885,"h":65.3,"l":64.85,"n":475,"o":65.3,"t":"2026-09-24T18:45:00Z","v":22107,"vw":64.99949},{"c":64.535,"h":64.935,"l":64.53,"n":508,"o":64.93,"t":"2026-09-24T19:00:00Z","v":27047,"vw":64.730986},{"c":64.5443,"h":64.58,"l":64.38,"n":812,"o":64.53,"t":"2026-09-24T19:15:00Z","v":43670,"vw":64.485921},{"c":64.85,"h":64.88,"l":64.5,"n":601,"o":64.58,"t":"2026-09-24T19:30:00Z","v":20636,"vw":64.659662},{"c":64.5,"h":64.935,"l":64.48,"n":2365,"o":64.84,"t":"2026-09-24T19:45:00Z","v":118523,"vw":64.666095},{"c":64.51,"h":64.53,"l":64.51,"n":37,"o":64.53,"t":"2026-09-24T20:00:00Z","v":215174,"vw":64.510011},{"c":64.54,"h":64.59,"l":64.3,"n":105,"o":64.59,"t":"2026-09-25T13:30:00Z","v":8842,"vw":64.463665},{"c":64.41,"h":64.4705,"l":64.3,"n":169,"o":64.38,"t":"2026-09-25T13:45:00Z","v":8023,"vw":64.33541},{"c":64.54,"h":64.59,"l":64.24,"n":369,"o":64.45,"t":"2026-09-25T14:00:00Z","v":17724,"vw":64.328254},{"c":64.39,"h":64.535,"l":64.35,"n":173,"o":64.535,"t":"2026-09-25T14:15:00Z","v":5476,"vw":64.425602},{"c":64.395,"h":64.41,"l":64.35,"n":61,"o":64.41,"t":"2026-09-25T14:30:00Z","v":933,"vw":64.381468},{"c":64.45,"h":64.55,"l":64.35,"n":291,"o":64.49,"t":"2026-09-25T14:45:00Z","v":6282,"vw":64.422425},{"c":64.57,"h":64.73,"l":64.475,"n":351,"o":64.56,"t":"2026-09-25T15:00:00Z","v":8820,"vw":64.567683},{"c":64.45,"h":64.585,"l":64.45,"n":220,"o":64.52,"t":"2026-09-25T15:15:00Z","v":4482,"vw":64.514136},{"c":64.41,"h":64.61,"l":64.31,"n":493,"o":64.5,"t":"2026-09-25T15:30:00Z","v":15600,"vw":64.416976},{"c":64.88,"h":64.88,"l":64.42,"n":504,"o":64.43,"t":"2026-09-25T15:45:00Z","v":15213,"vw":64.676972},{"c":65.195,"h":65.375,"l":64.88,"n":555,"o":64.91,"t":"2026-09-25T16:00:00Z","v":17986,"vw":65.157241},{"c":65.44,"h":65.44,"l":65.14,"n":462,"o":65.215,"t":"2026-09-25T16:15:00Z","v":11334,"vw":65.269063},{"c":65.34,"h":65.47,"l":65.235,"n":320,"o":65.45,"t":"2026-09-25T16:30:00Z","v":11024,"vw":65.298694},{"c":65.145,"h":65.32,"l":65.14,"n":262,"o":65.32,"t":"2026-09-25T16:45:00Z","v":7483,"vw":65.204442},{"c":65.21,"h":65.25,"l":65.135,"n":203,"o":65.14,"t":"2026-09-25T17:00:00Z","v":8335,"vw":65.198815},{"c":65.16,"h":65.21,"l":65.02,"n":294,"o":65.21,"t":"2026-09-25T17:15:00Z","v":9285,"vw":65.146248},{"c":65.13,"h":65.225,"l":65.03,"n":369,"o":65.18,"t":"2026-09-25T17:30:00Z","v":14458,"vw":65.140653},{"c":65.07,"h":65.15,"l":65.01,"n":256,"o":65.15,"t":"2026-09-25T17:45:00Z","v":7108,"vw":65.084585},{"c":65.2,"h":65.2,"l":65.065,"n":481,"o":65.09,"t":"2026-09-25T18:00:00Z","v":13211,"vw":65.120038},{"c":65.305,"h":65.32,"l":65.24,"n":395,"o":65.24,"t":"2026-09-25T18:15:00Z","v":12025,"vw":65.285423},{"c":65.23,"h":65.33,"l":65.195,"n":562,"o":65.3,"t":"2026-09-25T18:30:00Z","v":17554,"vw":65.254206},{"c":65.175,"h":65.28,"l":65.125,"n":456,"o":65.23,"t":"2026-09-25T18:45:00Z","v":12529,"vw":65.207352},{"c":65.16,"h":65.19,"l":65.055,"n":641,"o":65.19,"t":"2026-09-25T19:00:00Z","v":24703,"vw":65.112028},{"c":65.16,"h":65.24,"l":65.13,"n":485,"o":65.175,"t":"2026-09-25T19:15:00Z","v":19115,"vw":65.181535},{"c":65.08,"h":65.15,"l":65.015,"n":1079,"o":65.15,"t":"2026-09-25T19:30:00Z","v":42821,"vw":65.06954},{"c":64.99,"h":65.13,"l":64.95,"n":2597,"o":65.07,"t":"2026-09-25T19:45:00Z","v":131408,"vw":65.018956},{"c":64.98,"h":64.98,"l":64.98,"n":28,"o":64.98,"t":"2026-09-25T20:00:00Z","v":158743,"vw":64.98},{"c":65.12,"h":65.2209,"l":64.31,"n":169,"o":64.31,"t":"2026-09-28T13:30:00Z","v":23836,"vw":64.471274},{"c":65.105,"h":65.43,"l":65.085,"n":138,"o":65.26,"t":"2026-09-28T13:45:00Z","v":3623,"vw":65.243897},{"c":65.12,"h":65.495,"l":65.02,"n":330,"o":65.13,"t":"2026-09-28T14:00:00Z","v":13556,"vw":65.222625},{"c":65.275,"h":65.275,"l":64.99,"n":331,"o":65.09,"t":"2026-09-28T14:15:00Z","v":15307,"vw":65.141186},{"c":65.305,"h":65.305,"l":65.19,"n":44,"o":65.19,"t":"2026-09-28T14:30:00Z","v":953,"vw":65.288571},{"c":64.88,"h":65.32,"l":64.88,"n":465,"o":65.24,"t":"2026-09-28T14:45:00Z","v":15730,"vw":65.080486},{"c":64.52,"h":64.86,"l":64.4182,"n":564,"o":64.81,"t":"2026-09-28T15:00:00Z","v":22112,"vw":64.619727},{"c":64.59,"h":64.63,"l":64.415,"n":513,"o":64.5,"t":"2026-09-28T15:15:00Z","v":26008,"vw":64.492938},{"c":64.48,"h":64.63,"l":64.42,"n":397,"o":64.63,"t":"2026-09-28T15:30:00Z","v":15834,"vw":64.495054},{"c":64.57,"h":64.6,"l":64.42,"n":432,"o":64.5,"t":"2026-09-28T15:45:00Z","v":24212,"vw":64.473916},{"c":64.735,"h":64.75,"l":64.62,"n":319,"o":64.63,"t":"2026-09-28T16:00:00Z","v":8467,"vw":64.677138},{"c":65.69,"h":65.7,"l":64.775,"n":928,"o":64.775,"t":"2026-09-28T16:15:00Z","v":36986,"vw":65.064414},{"c":65.19,"h":65.61,"l":65.11,"n":409,"o":65.61,"t":"2026-09-28T16:30:00Z","v":9767,"vw":65.29943},{"c":65.045,"h":65.24,"l":64.87,"n":520,"o":65.21,"t":"2026-09-28T16:45:00Z","v":13468,"vw":65.010626},{"c":65.585,"h":65.765,"l":65.0101,"n":827,"o":65.11,"t":"2026-09-28T17:00:00Z","v":27850,"vw":65.402191},{"c":65.06,"h":65.5,"l":65.055,"n":294,"o":65.5,"t":"2026-09-28T17:15:00Z","v":9590,"vw":65.251279},{"c":64.95,"h":65.075,"l":64.92,"n":413,"o":65.01,"t":"2026-09-28T17:30:00Z","v":14773,"vw":65.008916},{"c":65.04,"h":65.08,"l":64.9,"n":242,"o":64.9,"t":"2026-09-28T17:45:00Z","v":8412,"vw":65.013284},{"c":65.065,"h":65.1,"l":64.881,"n":612,"o":65,"t":"2026-09-28T18:00:00Z","v":42531,"vw":65.00711},{"c":65.17,"h":65.19,"l":65.065,"n":428,"o":65.065,"t":"2026-09-28T18:15:00Z","v":15766,"vw":65.110179},{"c":65.01,"h":65.21,"l":65.01,"n":370,"o":65.16,"t":"2026-09-28T18:30:00Z","v":9037,"vw":65.121033},{"c":65.29,"h":65.29,"l":64.9634,"n":579,"o":64.9634,"t":"2026-09-28T18:45:00Z","v":18595,"vw":65.118361},{"c":65.205,"h":65.3,"l":65.155,"n":451,"o":65.3,"t":"2026-09-28T19:00:00Z","v":38892,"vw":65.22731},{"c":65.39,"h":65.39,"l":65.12,"n":623,"o":65.17,"t":"2026-09-28T19:15:00Z","v":31083,"vw":65.245912},{"c":65.335,"h":65.405,"l":65.215,"n":865,"o":65.39,"t":"2026-09-28T19:30:00Z","v":27052,"vw":65.32945},{"c":65.015,"h":65.3,"l":64.8,"n":2592,"o":65.3,"t":"2026-09-28T19:45:00Z","v":142916,"vw":65.042032},{"c":65,"h":65,"l":65,"n":58,"o":65,"t":"2026-09-28T20:00:00Z","v":167301,"vw":65},{"c":65.165,"h":65.165,"l":64.38,"n":264,"o":65.08,"t":"2026-09-29T13:30:00Z","v":21161,"vw":64.919231},{"c":64.6941,"h":64.97,"l":64.585,"n":101,"o":64.95,"t":"2026-09-29T13:45:00Z","v":5679,"vw":64.812901},{"c":64.775,"h":64.935,"l":64.355,"n":267,"o":64.355,"t":"2026-09-29T14:00:00Z","v":9272,"vw":64.79213},{"c":64.55,"h":64.81,"l":64.55,"n":197,"o":64.81,"t":"2026-09-29T14:15:00Z","v":6636,"vw":64.646124},{"c":64.77,"h":64.77,"l":64.41,"n":413,"o":64.41,"t":"2026-09-29T14:30:00Z","v":22053,"vw":64.495196},{"c":64.7,"h":64.71,"l":64.6,"n":112,"o":64.71,"t":"2026-09-29T14:45:00Z","v":3989,"vw":64.660364},{"c":64.36,"h":64.64,"l":64.265,"n":359,"o":64.64,"t":"2026-09-29T15:00:00Z","v":31487,"vw":64.432643},{"c":64.03,"h":64.36,"l":64,"n":246,"o":64.36,"t":"2026-09-29T15:15:00Z","v":14078,"vw":64.212557},{"c":64.12,"h":64.2,"l":64.06,"n":224,"o":64.06,"t":"2026-09-29T15:30:00Z","v":7988,"vw":64.134228},{"c":63.905,"h":64.29,"l":63.9,"n":499,"o":64.12,"t":"2026-09-29T15:45:00Z","v":16063,"vw":64.124503},{"c":64.08,"h":64.09,"l":63.94,"n":303,"o":63.9899,"t":"2026-09-29T16:00:00Z","v":13741,"vw":64.042738},{"c":64.09,"h":64.24,"l":64.08,"n":207,"o":64.14,"t":"2026-09-29T16:15:00Z","v":6910,"vw":64.151594},{"c":64,"h":64.07,"l":63.8601,"n":96,"o":64.07,"t":"2026-09-29T16:30:00Z","v":6633,"vw":63.954385},{"c":63.77,"h":63.92,"l":63.63,"n":145,"o":63.92,"t":"2026-09-29T16:45:00Z","v":3942,"vw":63.762766},{"c":63.89,"h":63.89,"l":63.7,"n":231,"o":63.745,"t":"2026-09-29T17:00:00Z","v":10433,"vw":63.766969},{"c":63.86,"h":63.88,"l":63.77,"n":221,"o":63.87,"t":"2026-09-29T17:15:00Z","v":4673,"vw":63.829833},{"c":64.18,"h":64.18,"l":63.87,"n":386,"o":63.89,"t":"2026-09-29T17:30:00Z","v":11610,"vw":63.996151},{"c":64.1,"h":64.27,"l":64.1,"n":402,"o":64.22,"t":"2026-09-29T17:45:00Z","v":9688,"vw":64.170594},{"c":63.975,"h":64.375,"l":63.96,"n":578,"o":64.14,"t":"2026-09-29T18:00:00Z","v":19695,"vw":64.166284},{"c":64.055,"h":64.165,"l":64.01,"n":345,"o":64.01,"t":"2026-09-29T18:15:00Z","v":8163,"vw":64.097104},{"c":64.05,"h":64.2,"l":63.865,"n":720,"o":64.08,"t":"2026-09-29T18:30:00Z","v":23654,"vw":64.007471},{"c":64.1,"h":64.12,"l":63.895,"n":576,"o":64.025,"t":"2026-09-29T18:45:00Z","v":15628,"vw":64.010193},{"c":64.18,"h":64.18,"l":64.06,"n":548,"o":64.09,"t":"2026-09-29T19:00:00Z","v":13523,"vw":64.124416},{"c":64.13,"h":64.18,"l":64.05,"n":740,"o":64.18,"t":"2026-09-29T19:15:00Z","v":21925,"vw":64.106242},{"c":64.14,"h":64.22,"l":64.08,"n":748,"o":64.11,"t":"2026-09-29T19:30:00Z","v":23698,"vw":64.151956},{"c":63.87,"h":64.16,"l":63.835,"n":2779,"o":64.16,"t":"2026-09-29T19:45:00Z","v":124197,"vw":63.926185},{"c":63.9,"h":63.91,"l":63.9,"n":39,"o":63.91,"t":"2026-09-29T20:00:00Z","v":148239,"vw":63.900007},{"c":64.1,"h":64.67,"l":63.84,"n":197,"o":64.65,"t":"2026-09-30T13:30:00Z","v":10302,"vw":64.301727},{"c":63.67,"h":63.8,"l":63.67,"n":23,"o":63.72,"t":"2026-09-30T13:45:00Z","v":778,"vw":63.695714},{"c":63.9,"h":64.08,"l":63.78,"n":252,"o":63.81,"t":"2026-09-30T14:00:00Z","v":7396,"vw":63.862783},{"c":63.595,"h":63.96,"l":63.595,"n":252,"o":63.85,"t":"2026-09-30T14:15:00Z","v":6181,"vw":63.854324},{"c":63.79,"h":63.79,"l":63.39,"n":224,"o":63.4,"t":"2026-09-30T14:30:00Z","v":5204,"vw":63.530427},{"c":63.61,"h":64.01,"l":63.56,"n":377,"o":63.74,"t":"2026-09-30T14:45:00Z","v":17503,"vw":63.777044},{"c":63.495,"h":63.6099,"l":63.34,"n":307,"o":63.49,"t":"2026-09-30T15:00:00Z","v":7835,"vw":63.473969},{"c":63.35,"h":63.565,"l":63.205,"n":321,"o":63.565,"t":"2026-09-30T15:15:00Z","v":8983,"vw":63.353351},{"c":63.23,"h":63.42,"l":63.23,"n":300,"o":63.34,"t":"2026-09-30T15:30:00Z","v":11490,"vw":63.302645},{"c":63.38,"h":63.43,"l":63.3,"n":212,"o":63.31,"t":"2026-09-30T15:45:00Z","v":5864,"vw":63.347133},{"c":63.36,"h":63.46,"l":63.33,"n":276,"o":63.4,"t":"2026-09-30T16:00:00Z","v":8788,"vw":63.390784},{"c":63.43,"h":63.43,"l":63.27,"n":261,"o":63.345,"t":"2026-09-30T16:15:00Z","v":7242,"vw":63.329051},{"c":63.385,"h":63.43,"l":63.36,"n":199,"o":63.37,"t":"2026-09-30T16:30:00Z","v":6416,"vw":63.392876},{"c":63.36,"h":63.43,"l":63.23,"n":384,"o":63.34,"t":"2026-09-30T16:45:00Z","v":28661,"vw":63.308434},{"c":63.1816,"h":63.28,"l":63.14,"n":274,"o":63.28,"t":"2026-09-30T17:00:00Z","v":9418,"vw":63.17811},{"c":63.13,"h":63.26,"l":63.09,"n":298,"o":63.17,"t":"2026-09-30T17:15:00Z","v":11290,"vw":63.144409},{"c":63.24,"h":63.24,"l":63.0507,"n":248,"o":63.13,"t":"2026-09-30T17:30:00Z","v":5774,"vw":63.148993},{"c":63.18,"h":63.23,"l":63.1,"n":306,"o":63.19,"t":"2026-09-30T17:45:00Z","v":9767,"vw":63.177254},{"c":63.06,"h":63.25,"l":63.02,"n":303,"o":63.25,"t":"2026-09-30T18:00:00Z","v":6911,"vw":63.133174},{"c":63.13,"h":63.15,"l":63.03,"n":303,"o":63.035,"t":"2026-09-30T18:15:00Z","v":7575,"vw":63.109094},{"c":63.04,"h":63.1678,"l":63.04,"n":288,"o":63.15,"t":"2026-09-30T18:30:00Z","v":7777,"vw":63.112077},{"c":62.895,"h":63.0809,"l":62.82,"n":386,"o":63.065,"t":"2026-09-30T18:45:00Z","v":14307,"vw":62.989226},{"c":62.945,"h":63.035,"l":62.83,"n":475,"o":62.97,"t":"2026-09-30T19:00:00Z","v":24692,"vw":62.939196},{"c":63.07,"h":63.07,"l":62.9,"n":447,"o":62.92,"t":"2026-09-30T19:15:00Z","v":17130,"vw":62.992753},{"c":63.07,"h":63.3,"l":63.01,"n":855,"o":63.05,"t":"2026-09-30T19:30:00Z","v":29967,"vw":63.125341},{"c":62.82,"h":62.99,"l":62.79,"n":2395,"o":62.97,"t":"2026-09-30T19:45:00Z","v":111112,"vw":62.915776},{"c":62.85,"h":62.85,"l":62.85,"n":57,"o":62.85,"t":"2026-09-30T20:00:00Z","v":206353,"vw":62.85},{"c":62.85,"h":62.85,"l":62.85,"n":1,"o":62.85,"t":"2026-09-30T20:45:00Z","v":4100,"vw":62.85},{"c":61.285,"h":62.74,"l":61.17,"n":326,"o":62.33,"t":"2026-10-01T13:30:00Z","v":18162,"vw":62.143799},{"c":61.62,"h":61.87,"l":61.395,"n":357,"o":61.51,"t":"2026-10-01T13:45:00Z","v":21237,"vw":61.634736},{"c":61.38,"h":61.635,"l":61.175,"n":493,"o":61.635,"t":"2026-10-01T14:00:00Z","v":22683,"vw":61.324599},{"c":61.505,"h":61.58,"l":61.32,"n":353,"o":61.42,"t":"2026-10-01T14:15:00Z","v":14535,"vw":61.480711},{"c":61.83,"h":61.94,"l":61.45,"n":729,"o":61.59,"t":"2026-10-01T14:30:00Z","v":38173,"vw":61.771599},{"c":61.83,"h":61.83,"l":61.55,"n":502,"o":61.825,"t":"2026-10-01T14:45:00Z","v":27747,"vw":61.750175},{"c":61.735,"h":61.9,"l":61.735,"n":425,"o":61.88,"t":"2026-10-01T15:00:00Z","v":23728,"vw":61.808461},{"c":61.82,"h":61.94,"l":61.71,"n":433,"o":61.71,"t":"2026-10-01T15:15:00Z","v":22469,"vw":61.859599},{"c":62.275,"h":62.44,"l":61.79,"n":603,"o":61.845,"t":"2026-10-01T15:30:00Z","v":28508,"vw":62.254303},{"c":62.755,"h":62.87,"l":62.285,"n":419,"o":62.285,"t":"2026-10-01T15:45:00Z","v":21462,"vw":62.660742},{"c":63.04,"h":63.175,"l":62.845,"n":540,"o":62.88,"t":"2026-10-01T16:00:00Z","v":20611,"vw":62.959892},{"c":63.38,"h":63.54,"l":63.13,"n":814,"o":63.13,"t":"2026-10-01T16:15:00Z","v":34624,"vw":63.372038},{"c":63.67,"h":63.71,"l":63.39,"n":533,"o":63.39,"t":"2026-10-01T16:30:00Z","v":12205,"vw":63.607918},{"c":63.53,"h":63.73,"l":63.34,"n":450,"o":63.55,"t":"2026-10-01T16:45:00Z","v":12244,"vw":63.55586},{"c":63.67,"h":63.77,"l":63.53,"n":501,"o":63.6,"t":"2026-10-01T17:00:00Z","v":14972,"vw":63.647385},{"c":63.835,"h":64,"l":63.665,"n":449,"o":63.7,"t":"2026-10-01T17:15:00Z","v":11611,"vw":63.873371},{"c":64.21,"h":64.25,"l":63.84,"n":774,"o":63.87,"t":"2026-10-01T17:30:00Z","v":24550,"vw":64.041223},{"c":63.85,"h":64.22,"l":63.8,"n":596,"o":64.17,"t":"2026-10-01T17:45:00Z","v":22842,"vw":63.969461},{"c":64.07,"h":64.08,"l":63.71,"n":717,"o":63.88,"t":"2026-10-01T18:00:00Z","v":28002,"vw":63.825067},{"c":64.17,"h":64.27,"l":64.055,"n":745,"o":64.055,"t":"2026-10-01T18:15:00Z","v":25002,"vw":64.18033},{"c":64.22,"h":64.45,"l":64.12,"n":624,"o":64.19,"t":"2026-10-01T18:30:00Z","v":25189,"vw":64.255627},{"c":64.385,"h":64.44,"l":64.125,"n":523,"o":64.125,"t":"2026-10-01T18:45:00Z","v":13980,"vw":64.270452},{"c":64.325,"h":64.385,"l":64.22,"n":490,"o":64.385,"t":"2026-10-01T19:00:00Z","v":16423,"vw":64.327659},{"c":64.37,"h":64.449,"l":64.32,"n":755,"o":64.37,"t":"2026-10-01T19:15:00Z","v":28223,"vw":64.382497},{"c":64.43,"h":64.51,"l":64.39,"n":1079,"o":64.4,"t":"2026-10-01T19:30:00Z","v":50671,"vw":64.438496},{"c":64.39,"h":64.68,"l":64.26,"n":2735,"o":64.44,"t":"2026-10-01T19:45:00Z","v":140046,"vw":64.440822},{"c":64.1,"h":64.37,"l":64.1,"n":67,"o":64.37,"t":"2026-10-01T20:00:00Z","v":237914,"vw":64.367903},{"c":65.62,"h":65.94,"l":65.54,"n":43,"o":65.54,"t":"2026-10-02T12:30:00Z","v":1248,"vw":65.714455},{"c":66,"h":66,"l":65.6,"n":9,"o":65.6,"t":"2026-10-02T12:45:00Z","v":1149,"vw":65.804011},{"c":65.585,"h":66.56,"l":65.5401,"n":302,"o":66.18,"t":"2026-10-02T13:30:00Z","v":18141,"vw":66.084944},{"c":65.0425,"h":65.66,"l":65.01,"n":516,"o":65.505,"t":"2026-10-02T13:45:00Z","v":23416,"vw":65.223846},{"c":65.285,"h":65.36,"l":64.755,"n":542,"o":65.04,"t":"2026-10-02T14:00:00Z","v":17206,"vw":65.062249},{"c":65.21,"h":65.33,"l":64.965,"n":293,"o":65.275,"t":"2026-10-02T14:15:00Z","v":6859,"vw":65.15583},{"c":65.07,"h":65.13,"l":64.905,"n":201,"o":65.06,"t":"2026-10-02T14:30:00Z","v":5771,"vw":65.059473},{"c":64.67,"h":65.03,"l":64.63,"n":331,"o":65.03,"t":"2026-10-02T14:45:00Z","v":11275,"vw":64.88279},{"c":64.11,"h":64.7,"l":64.02,"n":624,"o":64.7,"t":"2026-10-02T15:00:00Z","v":17217,"vw":64.389984},{"c":63.9925,"h":64.13,"l":63.71,"n":808,"o":64.13,"t":"2026-10-02T15:15:00Z","v":17346,"vw":63.850958},{"c":64.16,"h":64.24,"l":63.9063,"n":454,"o":64.045,"t":"2026-10-02T15:30:00Z","v":11752,"vw":64.069167},{"c":64.51,"h":64.625,"l":64.27,"n":284,"o":64.29,"t":"2026-10-02T15:45:00Z","v":7937,"vw":64.443292},{"c":64.4,"h":64.555,"l":64.29,"n":174,"o":64.55,"t":"2026-10-02T16:00:00Z","v":5003,"vw":64.417074},{"c":64.16,"h":64.355,"l":64.15,"n":227,"o":64.34,"t":"2026-10-02T16:15:00Z","v":6269,"vw":64.2713},{"c":64.115,"h":64.18,"l":64.01,"n":278,"o":64.18,"t":"2026-10-02T16:30:00Z","v":12555,"vw":64.065748},{"c":63.925,"h":64.115,"l":63.89,"n":274,"o":64.115,"t":"2026-10-02T16:45:00Z","v":10971,"vw":64.00943},{"c":63.97,"h":64.0407,"l":63.89,"n":355,"o":63.89,"t":"2026-10-02T17:00:00Z","v":12779,"vw":63.984575},{"c":63.695,"h":63.985,"l":63.675,"n":400,"o":63.95,"t":"2026-10-02T17:15:00Z","v":13578,"vw":63.790661},{"c":63.83,"h":63.83,"l":63.65,"n":432,"o":63.66,"t":"2026-10-02T17:30:00Z","v":8859,"vw":63.73046},{"c":63.72,"h":63.91,"l":63.66,"n":519,"o":63.86,"t":"2026-10-02T17:45:00Z","v":15715,"vw":63.814746},{"c":63.79,"h":63.81,"l":63.7,"n":365,"o":63.71,"t":"2026-10-02T18:00:00Z","v":10471,"vw":63.737182},{"c":63.97,"h":63.97,"l":63.73,"n":584,"o":63.8,"t":"2026-10-02T18:15:00Z","v":17249,"vw":63.805246},{"c":63.88,"h":64,"l":63.88,"n":331,"o":63.98,"t":"2026-10-02T18:30:00Z","v":6617,"vw":63.930149},{"c":63.85,"h":63.88,"l":63.61,"n":514,"o":63.88,"t":"2026-10-02T18:45:00Z","v":12558,"vw":63.775106},{"c":63.74,"h":63.88,"l":63.69,"n":504,"o":63.855,"t":"2026-10-02T19:00:00Z","v":12243,"vw":63.829091},{"c":63.875,"h":63.88,"l":63.73,"n":627,"o":63.74,"t":"2026-10-02T19:15:00Z","v":18205,"vw":63.790734},{"c":63.825,"h":63.94,"l":63.825,"n":909,"o":63.885,"t":"2026-10-02T19:30:00Z","v":23055,"vw":63.889518},{"c":63.85,"h":63.89,"l":63.66,"n":2415,"o":63.835,"t":"2026-10-02T19:45:00Z","v":95225,"vw":63.808774},{"c":63.85,"h":63.85,"l":63.78,"n":55,"o":63.78,"t":"2026-10-02T20:00:00Z","v":139957,"vw":63.849943},{"c":64.15,"h":64.15,"l":64.15,"n":8,"o":64.15,"t":"2026-10-05T12:00:00Z","v":107,"vw":64.15},{"c":63.61,"h":63.61,"l":63.61,"n":8,"o":63.61,"t":"2026-10-05T12:30:00Z","v":265,"vw":63.61},{"c":62.74,"h":63.65,"l":62.595,"n":236,"o":63.55,"t":"2026-10-05T13:30:00Z","v":17593,"vw":63.12397},{"c":62.5,"h":62.79,"l":62.275,"n":285,"o":62.58,"t":"2026-10-05T13:45:00Z","v":16136,"vw":62.453496},{"c":63.14,"h":63.1823,"l":62.515,"n":352,"o":62.515,"t":"2026-10-05T14:00:00Z","v":13946,"vw":62.892345},{"c":63.025,"h":63.38,"l":62.995,"n":265,"o":63.23,"t":"2026-10-05T14:15:00Z","v":8622,"vw":63.19711},{"c":62.895,"h":63.085,"l":62.725,"n":310,"o":63.06,"t":"2026-10-05T14:30:00Z","v":9000,"vw":62.850224},{"c":62.57,"h":62.895,"l":62.48,"n":385,"o":62.895,"t":"2026-10-05T14:45:00Z","v":19775,"vw":62.669872},{"c":62.5868,"h":62.6345,"l":62.435,"n":593,"o":62.51,"t":"2026-10-05T15:00:00Z","v":27515,"vw":62.498671},{"c":62.45,"h":62.56,"l":62.35,"n":468,"o":62.53,"t":"2026-10-05T15:15:00Z","v":14989,"vw":62.435504},{"c":62.47,"h":62.55,"l":62.45,"n":261,"o":62.475,"t":"2026-10-05T15:30:00Z","v":8694,"vw":62.492553},{"c":62.525,"h":62.585,"l":62.365,"n":481,"o":62.45,"t":"2026-10-05T15:45:00Z","v":23890,"vw":62.434632},{"c":62.53,"h":62.565,"l":62.44,"n":367,"o":62.515,"t":"2026-10-05T16:00:00Z","v":9308,"vw":62.502069},{"c":62.65,"h":62.72,"l":62.5,"n":611,"o":62.52,"t":"2026-10-05T16:15:00Z","v":21587,"vw":62.57719},{"c":62.55,"h":62.6999,"l":62.54,"n":240,"o":62.655,"t":"2026-10-05T16:30:00Z","v":6799,"vw":62.583805},{"c":62.43,"h":62.5599,"l":62.4,"n":327,"o":62.5,"t":"2026-10-05T16:45:00Z","v":7135,"vw":62.452069},{"c":62.3,"h":62.46,"l":62.3,"n":465,"o":62.4,"t":"2026-10-05T17:00:00Z","v":12433,"vw":62.384883},{"c":62.3899,"h":62.3899,"l":62.29,"n":412,"o":62.2992,"t":"2026-10-05T17:15:00Z","v":17926,"vw":62.326869},{"c":62.43,"h":62.43,"l":62.31,"n":418,"o":62.36,"t":"2026-10-05T17:30:00Z","v":16476,"vw":62.369374},{"c":62.4,"h":62.52,"l":62.35,"n":432,"o":62.46,"t":"2026-10-05T17:45:00Z","v":15919,"vw":62.452191},{"c":62.42,"h":62.42,"l":62.25,"n":585,"o":62.4,"t":"2026-10-05T18:00:00Z","v":19085,"vw":62.342987},{"c":62.28,"h":62.4,"l":62.21,"n":625,"o":62.4,"t":"2026-10-05T18:15:00Z","v":19094,"vw":62.323201},{"c":62.24,"h":62.34,"l":62.17,"n":404,"o":62.28,"t":"2026-10-05T18:30:00Z","v":10452,"vw":62.268686},{"c":62.48,"h":62.48,"l":62.18,"n":691,"o":62.28,"t":"2026-10-05T18:45:00Z","v":20888,"vw":62.330979},{"c":62.615,"h":62.62,"l":62.45,"n":693,"o":62.495,"t":"2026-10-05T19:00:00Z","v":18667,"vw":62.530807},{"c":62.545,"h":62.63,"l":62.46,"n":788,"o":62.63,"t":"2026-10-05T19:15:00Z","v":22378,"vw":62.530581},{"c":62.44,"h":62.58,"l":62.43,"n":1142,"o":62.56,"t":"2026-10-05T19:30:00Z","v":68608,"vw":62.527268},{"c":62.31,"h":62.5,"l":62.21,"n":3028,"o":62.425,"t":"2026-10-05T19:45:00Z","v":136489,"vw":62.390948},{"c":62.5,"h":62.5,"l":62.28,"n":51,"o":62.28,"t":"2026-10-05T20:00:00Z","v":415673,"vw":62.280175},{"c":62.55,"h":62.645,"l":61.91,"n":226,"o":62.01,"t":"2026-10-06T13:30:00Z","v":15073,"vw":62.11317},{"c":62.67,"h":62.68,"l":62.495,"n":157,"o":62.53,"t":"2026-10-06T13:45:00Z","v":16460,"vw":62.569808},{"c":62.95,"h":62.99,"l":62.65,"n":224,"o":62.69,"t":"2026-10-06T14:00:00Z","v":8048,"vw":62.853016},{"c":62.67,"h":62.93,"l":62.67,"n":179,"o":62.875,"t":"2026-10-06T14:15:00Z","v":5792,"vw":62.782815},{"c":62.595,"h":62.89,"l":62.545,"n":144,"o":62.79,"t":"2026-10-06T14:30:00Z","v":4712,"vw":62.680658},{"c":62.77,"h":62.77,"l":62.55,"n":180,"o":62.68,"t":"2026-10-06T14:45:00Z","v":6490,"vw":62.641495},{"c":62.97,"h":63.02,"l":62.73,"n":443,"o":62.745,"t":"2026-10-06T15:00:00Z","v":15909,"vw":62.841557},{"c":63.27,"h":63.27,"l":62.96,"n":368,"o":63.06,"t":"2026-10-06T15:15:00Z","v":7107,"vw":63.08301},{"c":63.37,"h":63.38,"l":63.2,"n":290,"o":63.23,"t":"2026-10-06T15:30:00Z","v":9557,"vw":63.288278},{"c":63.39,"h":63.44,"l":63.3,"n":291,"o":63.41,"t":"2026-10-06T15:45:00Z","v":10970,"vw":63.374972},{"c":63.5,"h":63.56,"l":63.415,"n":243,"o":63.415,"t":"2026-10-06T16:00:00Z","v":9951,"vw":63.474391},{"c":63.255,"h":63.45,"l":63.255,"n":413,"o":63.44,"t":"2026-10-06T16:15:00Z","v":12269,"vw":63.341128},{"c":63.235,"h":63.33,"l":63.16,"n":313,"o":63.255,"t":"2026-10-06T16:30:00Z","v":13043,"vw":63.261484},{"c":63.12,"h":63.27,"l":63.045,"n":274,"o":63.22,"t":"2026-10-06T16:45:00Z","v":7719,"vw":63.157839},{"c":63.08,"h":63.155,"l":63.035,"n":312,"o":63.12,"t":"2026-10-06T17:00:00Z","v":11611,"vw":63.085526},{"c":62.9,"h":63.14,"l":62.85,"n":262,"o":63.1095,"t":"2026-10-06T17:15:00Z","v":8226,"vw":62.991961},{"c":62.9157,"h":62.945,"l":62.86,"n":158,"o":62.86,"t":"2026-10-06T17:30:00Z","v":6340,"vw":62.910777},{"c":63.02,"h":63.055,"l":62.8751,"n":362,"o":62.8925,"t":"2026-10-06T17:45:00Z","v":13316,"vw":62.975661},{"c":63.25,"h":63.325,"l":63.04,"n":484,"o":63.05,"t":"2026-10-06T18:00:00Z","v":14719,"vw":63.160531},{"c":63.02,"h":63.27,"l":63.015,"n":404,"o":63.27,"t":"2026-10-06T18:15:00Z","v":14962,"vw":63.118295},{"c":63.05,"h":63.155,"l":63.025,"n":650,"o":63.025,"t":"2026-10-06T18:30:00Z","v":25592,"vw":63.083863},{"c":63.23,"h":63.25,"l":63.06,"n":560,"o":63.07,"t":"2026-10-06T18:45:00Z","v":21670,"vw":63.15099},{"c":63.175,"h":63.23,"l":63.17,"n":427,"o":63.23,"t":"2026-10-06T19:00:00Z","v":13638,"vw":63.186436},{"c":63.18,"h":63.25,"l":63.06,"n":832,"o":63.175,"t":"2026-10-06T19:15:00Z","v":32961,"vw":63.141612},{"c":62.84,"h":63.165,"l":62.84,"n":822,"o":63.16,"t":"2026-10-06T19:30:00Z","v":32487,"vw":62.971227},{"c":62.84,"h":62.84,"l":62.545,"n":2908,"o":62.83,"t":"2026-10-06T19:45:00Z","v":169030,"vw":62.721341},{"c":62.82,"h":62.82,"l":62.82,"n":47,"o":62.82,"t":"2026-10-06T20:00:00Z","v":207497,"vw":62.82},{"c":62,"h":62,"l":62,"n":10,"o":62,"t":"2026-10-07T11:00:00Z","v":208,"vw":62},{"c":60.6,"h":61.6,"l":60.36,"n":512,"o":61.6,"t":"2026-10-07T13:30:00Z","v":30723,"vw":61.111666},{"c":60.8,"h":60.98,"l":60.4,"n":468,"o":60.445,"t":"2026-10-07T13:45:00Z","v":16649,"vw":60.785848},{"c":60.5206,"h":60.97,"l":60.43,"n":771,"o":60.79,"t":"2026-10-07T14:00:00Z","v":38763,"vw":60.665053},{"c":60.48,"h":60.49,"l":60.2,"n":533,"o":60.3475,"t":"2026-10-07T14:15:00Z","v":19211,"vw":60.332902},{"c":60.08,"h":60.49,"l":60.05,"n":1078,"o":60.4,"t":"2026-10-07T14:30:00Z","v":63126,"vw":60.188818},{"c":59.78,"h":60.1574,"l":59.71,"n":798,"o":60.105,"t":"2026-10-07T14:45:00Z","v":41056,"vw":59.917608},{"c":59.8,"h":59.9657,"l":59.44,"n":967,"o":59.765,"t":"2026-10-07T15:00:00Z","v":58401,"vw":59.699832},{"c":59.42,"h":59.775,"l":59.36,"n":1307,"o":59.73,"t":"2026-10-07T15:15:00Z","v":105882,"vw":59.670105},{"c":59.175,"h":59.54,"l":59.165,"n":824,"o":59.41,"t":"2026-10-07T15:30:00Z","v":42133,"vw":59.364232},{"c":59.485,"h":59.5,"l":59.17,"n":774,"o":59.17,"t":"2026-10-07T15:45:00Z","v":30210,"vw":59.324702},{"c":59.64,"h":59.71,"l":59.51,"n":740,"o":59.52,"t":"2026-10-07T16:00:00Z","v":24535,"vw":59.603674},{"c":59.78,"h":59.97,"l":59.605,"n":709,"o":59.605,"t":"2026-10-07T16:15:00Z","v":40573,"vw":59.774691},{"c":59.785,"h":60.05,"l":59.775,"n":718,"o":59.82,"t":"2026-10-07T16:30:00Z","v":44242,"vw":59.9251},{"c":59.53,"h":59.83,"l":59.53,"n":747,"o":59.77,"t":"2026-10-07T16:45:00Z","v":32039,"vw":59.705824},{"c":59.55,"h":59.63,"l":59.38,"n":832,"o":59.5,"t":"2026-10-07T17:00:00Z","v":43425,"vw":59.481934},{"c":59.94,"h":59.94,"l":59.51,"n":539,"o":59.51,"t":"2026-10-07T17:15:00Z","v":20908,"vw":59.792431},{"c":59.79,"h":60.095,"l":59.69,"n":1191,"o":59.95,"t":"2026-10-07T17:30:00Z","v":63963,"vw":59.879804},{"c":59.91,"h":60.015,"l":59.66,"n":657,"o":59.765,"t":"2026-10-07T17:45:00Z","v":49000,"vw":59.82735},{"c":59.7,"h":59.945,"l":59.62,"n":862,"o":59.91,"t":"2026-10-07T18:00:00Z","v":37392,"vw":59.780716},{"c":59.73,"h":59.8,"l":59.48,"n":821,"o":59.74,"t":"2026-10-07T18:15:00Z","v":60489,"vw":59.619565},{"c":59.79,"h":59.85,"l":59.61,"n":701,"o":59.81,"t":"2026-10-07T18:30:00Z","v":45139,"vw":59.747051},{"c":59.71,"h":59.87,"l":59.71,"n":751,"o":59.785,"t":"2026-10-07T18:45:00Z","v":40900,"vw":59.795748},{"c":59.665,"h":59.75,"l":59.5733,"n":675,"o":59.75,"t":"2026-10-07T19:00:00Z","v":26066,"vw":59.650898},{"c":59.61,"h":59.695,"l":59.54,"n":950,"o":59.62,"t":"2026-10-07T19:15:00Z","v":56744,"vw":59.61071},{"c":59.76,"h":59.905,"l":59.635,"n":1308,"o":59.635,"t":"2026-10-07T19:30:00Z","v":56551,"vw":59.779732},{"c":60.06,"h":60.18,"l":59.75,"n":3770,"o":59.75,"t":"2026-10-07T19:45:00Z","v":197425,"vw":59.993819},{"c":60.07,"h":60.07,"l":60.07,"n":57,"o":60.07,"t":"2026-10-07T20:00:00Z","v":245828,"vw":60.07},{"c":59.43,"h":59.6411,"l":59.07,"n":165,"o":59.28,"t":"2026-10-08T13:30:00Z","v":21503,"vw":59.346834},{"c":59.79,"h":59.85,"l":59.58,"n":347,"o":59.58,"t":"2026-10-08T13:45:00Z","v":16597,"vw":59.720089},{"c":59.98,"h":60.13,"l":59.71,"n":311,"o":59.775,"t":"2026-10-08T14:00:00Z","v":11524,"vw":59.979155},{"c":59.97,"h":60.21,"l":59.97,"n":253,"o":60.01,"t":"2026-10-08T14:15:00Z","v":10612,"vw":60.141337},{"c":60.08,"h":60.16,"l":59.99,"n":404,"o":60.15,"t":"2026-10-08T14:30:00Z","v":12810,"vw":60.082121},{"c":59.79,"h":60.15,"l":59.79,"n":399,"o":60.1,"t":"2026-10-08T14:45:00Z","v":27756,"vw":60.061766},{"c":59.52,"h":59.79,"l":59.51,"n":394,"o":59.79,"t":"2026-10-08T15:00:00Z","v":19626,"vw":59.634612},{"c":59.45,"h":59.56,"l":59.36,"n":355,"o":59.48,"t":"2026-10-08T15:15:00Z","v":14073,"vw":59.457574},{"c":59.56,"h":59.57,"l":59.255,"n":1055,"o":59.445,"t":"2026-10-08T15:30:00Z","v":53368,"vw":59.435061},{"c":59.53,"h":59.625,"l":59.46,"n":628,"o":59.52,"t":"2026-10-08T15:45:00Z","v":32336,"vw":59.523976},{"c":59.65,"h":59.68,"l":59.37,"n":447,"o":59.49,"t":"2026-10-08T16:00:00Z","v":18394,"vw":59.495703},{"c":59.835,"h":60.385,"l":59.65,"n":760,"o":59.66,"t":"2026-10-08T16:15:00Z","v":29587,"vw":59.988661},{"c":60.1,"h":60.105,"l":59.765,"n":493,"o":59.835,"t":"2026-10-08T16:30:00Z","v":19550,"vw":59.905033},{"c":60.28,"h":60.405,"l":59.85,"n":547,"o":60.05,"t":"2026-10-08T16:45:00Z","v":15962,"vw":60.095251},{"c":60.29,"h":60.455,"l":60.01,"n":518,"o":60.27,"t":"2026-10-08T17:00:00Z","v":18492,"vw":60.212456},{"c":60.595,"h":60.64,"l":60.28,"n":698,"o":60.28,"t":"2026-10-08T17:15:00Z","v":36396,"vw":60.469486},{"c":60.66,"h":60.67,"l":60.38,"n":591,"o":60.54,"t":"2026-10-08T17:30:00Z","v":26182,"vw":60.490582},{"c":60.61,"h":60.855,"l":60.47,"n":529,"o":60.76,"t":"2026-10-08T17:45:00Z","v":22281,"vw":60.586021},{"c":60.71,"h":60.805,"l":60.61,"n":545,"o":60.63,"t":"2026-10-08T18:00:00Z","v":21660,"vw":60.698237},{"c":60.3825,"h":60.7002,"l":60.305,"n":688,"o":60.7002,"t":"2026-10-08T18:15:00Z","v":22910,"vw":60.500701},{"c":60.345,"h":60.42,"l":60.29,"n":484,"o":60.37,"t":"2026-10-08T18:30:00Z","v":15550,"vw":60.363692},{"c":60.45,"h":60.63,"l":60.27,"n":652,"o":60.38,"t":"2026-10-08T18:45:00Z","v":21696,"vw":60.459435},{"c":60.48,"h":60.625,"l":60.42,"n":802,"o":60.54,"t":"2026-10-08T19:00:00Z","v":55597,"vw":60.510658},{"c":60.52,"h":60.64,"l":60.45,"n":862,"o":60.475,"t":"2026-10-08T19:15:00Z","v":31995,"vw":60.547129},{"c":60.4,"h":60.65,"l":60.4,"n":995,"o":60.535,"t":"2026-10-08T19:30:00Z","v":37399,"vw":60.525224},{"c":60.63,"h":60.655,"l":60.35,"n":2916,"o":60.42,"t":"2026-10-08T19:45:00Z","v":143217,"vw":60.484605},{"c":60.63,"h":60.63,"l":60.63,"n":42,"o":60.63,"t":"2026-10-08T20:00:00Z","v":274161,"vw":60.63},{"c":61.21,"h":61.95,"l":61.21,"n":24,"o":61.95,"t":"2026-10-09T12:30:00Z","v":1045,"vw":61.813076},{"c":60.85,"h":60.85,"l":60.71,"n":9,"o":60.71,"t":"2026-10-09T12:45:00Z","v":223,"vw":60.78},{"c":59.69,"h":60.38,"l":59.54,"n":153,"o":60.38,"t":"2026-10-09T13:30:00Z","v":14359,"vw":60.106892},{"c":59.925,"h":59.925,"l":59.555,"n":297,"o":59.61,"t":"2026-10-09T13:45:00Z","v":16901,"vw":59.725512},{"c":59.45,"h":59.905,"l":59.35,"n":423,"o":59.905,"t":"2026-10-09T14:00:00Z","v":32195,"vw":59.571849},{"c":59.28,"h":59.59,"l":59.24,"n":320,"o":59.59,"t":"2026-10-09T14:15:00Z","v":12393,"vw":59.37991},{"c":59.09,"h":59.22,"l":59.03,"n":387,"o":59.22,"t":"2026-10-09T14:30:00Z","v":18698,"vw":59.122827},{"c":59.23,"h":59.29,"l":59.08,"n":400,"o":59.115,"t":"2026-10-09T14:45:00Z","v":18591,"vw":59.150136},{"c":59.62,"h":59.68,"l":59.2,"n":563,"o":59.225,"t":"2026-10-09T15:00:00Z","v":28587,"vw":59.412323},{"c":59.545,"h":59.7,"l":59.42,"n":475,"o":59.63,"t":"2026-10-09T15:15:00Z","v":28913,"vw":59.518257},{"c":59.43,"h":59.7199,"l":59.43,"n":331,"o":59.61,"t":"2026-10-09T15:30:00Z","v":9185,"vw":59.614971},{"c":59.63,"h":59.63,"l":59.395,"n":301,"o":59.43,"t":"2026-10-09T15:45:00Z","v":10292,"vw":59.547227},{"c":59.56,"h":59.71,"l":59.55,"n":388,"o":59.63,"t":"2026-10-09T16:00:00Z","v":13497,"vw":59.654875},{"c":59.38,"h":59.635,"l":59.38,"n":339,"o":59.56,"t":"2026-10-09T16:15:00Z","v":10865,"vw":59.493017},{"c":59.3,"h":59.45,"l":59.3,"n":310,"o":59.43,"t":"2026-10-09T16:30:00Z","v":7394,"vw":59.397218},{"c":59.27,"h":59.32,"l":59.13,"n":691,"o":59.3,"t":"2026-10-09T16:45:00Z","v":48690,"vw":59.269601},{"c":59.195,"h":59.3289,"l":59.17,"n":236,"o":59.29,"t":"2026-10-09T17:00:00Z","v":6456,"vw":59.257965},{"c":59.11,"h":59.18,"l":59.1016,"n":357,"o":59.15,"t":"2026-10-09T17:15:00Z","v":13217,"vw":59.152657},{"c":59.28,"h":59.28,"l":59.11,"n":480,"o":59.12,"t":"2026-10-09T17:30:00Z","v":24709,"vw":59.150157},{"c":59.29,"h":59.32,"l":59.27,"n":327,"o":59.32,"t":"2026-10-09T17:45:00Z","v":12228,"vw":59.29591},{"c":59.18,"h":59.36,"l":59.18,"n":524,"o":59.32,"t":"2026-10-09T18:00:00Z","v":19813,"vw":59.263524},{"c":59.2,"h":59.235,"l":59.16,"n":338,"o":59.18,"t":"2026-10-09T18:15:00Z","v":7904,"vw":59.198539},{"c":59.215,"h":59.24,"l":59.18,"n":397,"o":59.19,"t":"2026-10-09T18:30:00Z","v":9773,"vw":59.205164},{"c":59.29,"h":59.4227,"l":59.18,"n":624,"o":59.18,"t":"2026-10-09T18:45:00Z","v":19702,"vw":59.292209},{"c":59.14,"h":59.3,"l":59.14,"n":463,"o":59.28,"t":"2026-10-09T19:00:00Z","v":14012,"vw":59.182143},{"c":59.02,"h":59.13,"l":58.84,"n":1068,"o":59.13,"t":"2026-10-09T19:15:00Z","v":49844,"vw":59.004354},{"c":58.98,"h":59.05,"l":58.92,"n":1272,"o":59.01,"t":"2026-10-09T19:30:00Z","v":47609,"vw":58.990389},{"c":58.8,"h":59.03,"l":58.71,"n":3878,"o":58.975,"t":"2026-10-09T19:45:00Z","v":229681,"vw":58.854564},{"c":58.81,"h":58.81,"l":58.81,"n":39,"o":58.81,"t":"2026-10-09T20:00:00Z","v":184428,"vw":58.81},{"c":58.03,"h":58.05,"l":58.03,"n":2,"o":58.05,"t":"2026-10-12T12:45:00Z","v":500,"vw":58.034},{"c":57.945,"h":58.69,"l":57.86,"n":264,"o":58.21,"t":"2026-10-12T13:30:00Z","v":30932,"vw":58.167441},{"c":57.94,"h":58.1965,"l":57.83,"n":331,"o":57.945,"t":"2026-10-12T13:45:00Z","v":12940,"vw":57.981039},{"c":58.33,"h":58.385,"l":57.97,"n":976,"o":57.97,"t":"2026-10-12T14:00:00Z","v":77969,"vw":58.177517},{"c":58.17,"h":58.3,"l":58.12,"n":751,"o":58.25,"t":"2026-10-12T14:15:00Z","v":32434,"vw":58.198344},{"c":58.23,"h":58.325,"l":58.17,"n":884,"o":58.17,"t":"2026-10-12T14:30:00Z","v":41584,"vw":58.262297},{"c":58.29,"h":58.37,"l":58.24,"n":526,"o":58.33,"t":"2026-10-12T14:45:00Z","v":26524,"vw":58.304871},{"c":58.32,"h":58.48,"l":58.31,"n":439,"o":58.355,"t":"2026-10-12T15:00:00Z","v":19740,"vw":58.3832},{"c":58.37,"h":58.41,"l":58.32,"n":411,"o":58.32,"t":"2026-10-12T15:15:00Z","v":27357,"vw":58.385523},{"c":58.55,"h":58.56,"l":58.375,"n":559,"o":58.39,"t":"2026-10-12T15:30:00Z","v":37778,"vw":58.482477},{"c":58.44,"h":58.51,"l":58.43,"n":284,"o":58.51,"t":"2026-10-12T15:45:00Z","v":7609,"vw":58.471507},{"c":58.52,"h":58.55,"l":58.34,"n":486,"o":58.4,"t":"2026-10-12T16:00:00Z","v":27030,"vw":58.426951},{"c":58.395,"h":58.59,"l":58.37,"n":493,"o":58.59,"t":"2026-10-12T16:15:00Z","v":18763,"vw":58.452766},{"c":58.28,"h":58.38,"l":58.27,"n":601,"o":58.37,"t":"2026-10-12T16:30:00Z","v":42818,"vw":58.309797},{"c":58.325,"h":58.325,"l":58.25,"n":551,"o":58.25,"t":"2026-10-12T16:45:00Z","v":24645,"vw":58.282593},{"c":58.36,"h":58.42,"l":58.32,"n":414,"o":58.325,"t":"2026-10-12T17:00:00Z","v":14396,"vw":58.363907},{"c":58.29,"h":58.3599,"l":58.29,"n":298,"o":58.34,"t":"2026-10-12T17:15:00Z","v":11507,"vw":58.327138},{"c":58.27,"h":58.43,"l":58.27,"n":549,"o":58.28,"t":"2026-10-12T17:30:00Z","v":33742,"vw":58.321878},{"c":58.23,"h":58.35,"l":58.2,"n":349,"o":58.28,"t":"2026-10-12T17:45:00Z","v":18257,"vw":58.265156},{"c":58.16,"h":58.28,"l":58.095,"n":310,"o":58.21,"t":"2026-10-12T18:00:00Z","v":10434,"vw":58.207875},{"c":58.05,"h":58.19,"l":58.04,"n":537,"o":58.125,"t":"2026-10-12T18:15:00Z","v":27039,"vw":58.137199},{"c":57.96,"h":58.1499,"l":57.95,"n":884,"o":58.06,"t":"2026-10-12T18:30:00Z","v":50246,"vw":58.023028},{"c":57.995,"h":58,"l":57.94,"n":456,"o":57.96,"t":"2026-10-12T18:45:00Z","v":14574,"vw":57.983632},{"c":57.925,"h":57.995,"l":57.88,"n":799,"o":57.995,"t":"2026-10-12T19:00:00Z","v":28937,"vw":57.930732},{"c":57.93,"h":57.93,"l":57.86,"n":725,"o":57.88,"t":"2026-10-12T19:15:00Z","v":20672,"vw":57.896864},{"c":57.71,"h":57.91,"l":57.7,"n":1475,"o":57.91,"t":"2026-10-12T19:30:00Z","v":60784,"vw":57.820341},{"c":57.89,"h":58.1,"l":57.625,"n":3639,"o":57.71,"t":"2026-10-12T19:45:00Z","v":291899,"vw":57.880785},{"c":57.85,"h":57.85,"l":57.85,"n":42,"o":57.85,"t":"2026-10-12T20:00:00Z","v":235810,"vw":57.85},{"c":58.45,"h":59.03,"l":58.24,"n":386,"o":58.75,"t":"2026-10-13T13:30:00Z","v":29012,"vw":58.691427},{"c":58.045,"h":58.5,"l":58.02,"n":199,"o":58.5,"t":"2026-10-13T13:45:00Z","v":8257,"vw":58.274179},{"c":58.315,"h":58.35,"l":57.74,"n":453,"o":58.035,"t":"2026-10-13T14:00:00Z","v":22449,"vw":58.183396},{"c":58.22,"h":58.42,"l":58.2,"n":688,"o":58.315,"t":"2026-10-13T14:15:00Z","v":52901,"vw":58.267234},{"c":58.21,"h":58.36,"l":58.17,"n":399,"o":58.295,"t":"2026-10-13T14:30:00Z","v":19995,"vw":58.285735},{"c":58.28,"h":58.32,"l":58.22,"n":468,"o":58.29,"t":"2026-10-13T14:45:00Z","v":16948,"vw":58.288935},{"c":58.43,"h":58.52,"l":58.27,"n":1140,"o":58.28,"t":"2026-10-13T15:00:00Z","v":41046,"vw":58.382495},{"c":58.42,"h":58.48,"l":58.305,"n":948,"o":58.42,"t":"2026-10-13T15:15:00Z","v":36826,"vw":58.38209},{"c":58.335,"h":58.43,"l":58.335,"n":436,"o":58.4,"t":"2026-10-13T15:30:00Z","v":16289,"vw":58.393959},{"c":58.31,"h":58.35,"l":58.265,"n":360,"o":58.34,"t":"2026-10-13T15:45:00Z","v":13915,"vw":58.309044},{"c":58.18,"h":58.34,"l":58.15,"n":444,"o":58.28,"t":"2026-10-13T16:00:00Z","v":12710,"vw":58.241752},{"c":58.32,"h":58.365,"l":58.255,"n":379,"o":58.26,"t":"2026-10-13T16:15:00Z","v":9742,"vw":58.306633},{"c":58.33,"h":58.4,"l":58.32,"n":533,"o":58.36,"t":"2026-10-13T16:30:00Z","v":28951,"vw":58.357813},{"c":58.3,"h":58.36,"l":58.27,"n":351,"o":58.34,"t":"2026-10-13T16:45:00Z","v":9884,"vw":58.314159},{"c":58.31,"h":58.36,"l":58.255,"n":534,"o":58.29,"t":"2026-10-13T17:00:00Z","v":15032,"vw":58.305083},{"c":58.44,"h":58.46,"l":58.31,"n":765,"o":58.31,"t":"2026-10-13T17:15:00Z","v":42114,"vw":58.407991},{"c":58.395,"h":58.48,"l":58.38,"n":660,"o":58.465,"t":"2026-10-13T17:30:00Z","v":31146,"vw":58.443959},{"c":58.22,"h":58.39,"l":58.22,"n":364,"o":58.39,"t":"2026-10-13T17:45:00Z","v":10028,"vw":58.306731},{"c":58.405,"h":58.555,"l":58.22,"n":696,"o":58.22,"t":"2026-10-13T18:00:00Z","v":29459,"vw":58.389657},{"c":58.42,"h":58.4419,"l":58.3,"n":958,"o":58.41,"t":"2026-10-13T18:15:00Z","v":48853,"vw":58.388835},{"c":58.44,"h":58.51,"l":58.3245,"n":772,"o":58.43,"t":"2026-10-13T18:30:00Z","v":41297,"vw":58.423133},{"c":58.585,"h":58.605,"l":58.44,"n":937,"o":58.44,"t":"2026-10-13T18:45:00Z","v":60504,"vw":58.530795},{"c":58.46,"h":58.59,"l":58.46,"n":911,"o":58.57,"t":"2026-10-13T19:00:00Z","v":53267,"vw":58.53829},{"c":58.43,"h":58.525,"l":58.42,"n":940,"o":58.46,"t":"2026-10-13T19:15:00Z","v":32225,"vw":58.471414},{"c":58.27,"h":58.45,"l":58.26,"n":1392,"o":58.43,"t":"2026-10-13T19:30:00Z","v":49435,"vw":58.365478},{"c":58.235,"h":58.36,"l":58.14,"n":2881,"o":58.275,"t":"2026-10-13T19:45:00Z","v":140739,"vw":58.253357},{"c":58.25,"h":58.25,"l":58.25,"n":60,"o":58.25,"t":"2026-10-13T20:00:00Z","v":341184,"vw":58.25},{"c":57.52,"h":58.51,"l":57.52,"n":6,"o":58.51,"t":"2026-10-14T12:30:00Z","v":352,"vw":57.856667},{"c":57.06,"h":57.06,"l":57,"n":15,"o":57.06,"t":"2026-10-14T13:15:00Z","v":1341,"vw":57.032144},{"c":57.57,"h":58.11,"l":57.16,"n":753,"o":57.2,"t":"2026-10-14T13:30:00Z","v":77749,"vw":57.576725},{"c":57.3,"h":57.58,"l":57.07,"n":599,"o":57.43,"t":"2026-10-14T13:45:00Z","v":30430,"vw":57.239542},{"c":57.015,"h":57.37,"l":56.82,"n":605,"o":57.3,"t":"2026-10-14T14:00:00Z","v":17813,"vw":57.139816},{"c":57.08,"h":57.28,"l":56.95,"n":623,"o":57.05,"t":"2026-10-14T14:15:00Z","v":23763,"vw":57.055912},{"c":57.26,"h":57.3299,"l":57.07,"n":696,"o":57.075,"t":"2026-10-14T14:30:00Z","v":26053,"vw":57.153455},{"c":56.66,"h":57.18,"l":56.66,"n":779,"o":57.18,"t":"2026-10-14T14:45:00Z","v":40255,"vw":56.98965},{"c":56.96,"h":57.06,"l":56.7,"n":501,"o":56.74,"t":"2026-10-14T15:00:00Z","v":16746,"vw":56.944521},{"c":57.57,"h":57.57,"l":56.95,"n":521,"o":57.0599,"t":"2026-10-14T15:15:00Z","v":20780,"vw":57.242407},{"c":57.48,"h":57.52,"l":57.36,"n":492,"o":57.46,"t":"2026-10-14T15:30:00Z","v":21237,"vw":57.428023},{"c":57.555,"h":57.66,"l":57.43,"n":488,"o":57.55,"t":"2026-10-14T15:45:00Z","v":14393,"vw":57.54808},{"c":57.535,"h":57.71,"l":57.47,"n":535,"o":57.5,"t":"2026-10-14T16:00:00Z","v":18021,"vw":57.556289},{"c":57.475,"h":57.57,"l":57.43,"n":484,"o":57.53,"t":"2026-10-14T16:15:00Z","v":20203,"vw":57.496352},{"c":57.435,"h":57.565,"l":57.43,"n":433,"o":57.5,"t":"2026-10-14T16:30:00Z","v":16756,"vw":57.503526},{"c":57.415,"h":57.53,"l":57.27,"n":482,"o":57.48,"t":"2026-10-14T16:45:00Z","v":21574,"vw":57.402514},{"c":57.485,"h":57.55,"l":57.4001,"n":309,"o":57.44,"t":"2026-10-14T17:00:00Z","v":12067,"vw":57.472318},{"c":57.42,"h":57.505,"l":57.36,"n":495,"o":57.48,"t":"2026-10-14T17:15:00Z","v":20092,"vw":57.45881},{"c":57.52,"h":57.65,"l":57.31,"n":609,"o":57.42,"t":"2026-10-14T17:30:00Z","v":19852,"vw":57.457125},{"c":57.51,"h":57.59,"l":57.43,"n":549,"o":57.54,"t":"2026-10-14T17:45:00Z","v":28228,"vw":57.495163},{"c":57.45,"h":57.54,"l":57.37,"n":556,"o":57.54,"t":"2026-10-14T18:00:00Z","v":19290,"vw":57.440506},{"c":57.58,"h":57.59,"l":57.46,"n":584,"o":57.5,"t":"2026-10-14T18:15:00Z","v":21522,"vw":57.54214},{"c":57.51,"h":57.72,"l":57.5,"n":593,"o":57.56,"t":"2026-10-14T18:30:00Z","v":23923,"vw":57.570572},{"c":57.735,"h":57.745,"l":57.5001,"n":666,"o":57.52,"t":"2026-10-14T18:45:00Z","v":24361,"vw":57.645172},{"c":57.92,"h":57.975,"l":57.7,"n":727,"o":57.735,"t":"2026-10-14T19:00:00Z","v":31409,"vw":57.86702},{"c":57.75,"h":57.96,"l":57.74,"n":1065,"o":57.96,"t":"2026-10-14T19:15:00Z","v":48723,"vw":57.834421},{"c":57.74,"h":57.86,"l":57.63,"n":1074,"o":57.73,"t":"2026-10-14T19:30:00Z","v":70069,"vw":57.757528},{"c":58.03,"h":58.1,"l":57.55,"n":3277,"o":57.74,"t":"2026-10-14T19:45:00Z","v":199922,"vw":57.852425},{"c":58.01,"h":58.05,"l":58.01,"n":29,"o":58.05,"t":"2026-10-14T20:00:00Z","v":197129,"vw":58.010021},{"c":57.3,"h":57.3,"l":57.3,"n":1,"o":57.3,"t":"2026-10-14T22:30:00Z","v":150,"vw":57.3},{"c":56.88,"h":56.88,"l":56.88,"n":1,"o":56.88,"t":"2026-10-14T22:45:00Z","v":114,"vw":56.88},{"c":59.18,"h":59.18,"l":59.17,"n":4,"o":59.17,"t":"2026-10-15T11:30:00Z","v":207,"vw":59.175},{"c":59.99,"h":59.99,"l":59.99,"n":8,"o":59.99,"t":"2026-10-15T13:15:00Z","v":309,"vw":59.99},{"c":59.47,"h":60.33,"l":59.42,"n":381,"o":59.78,"t":"2026-10-15T13:30:00Z","v":20551,"vw":59.786056},{"c":60.115,"h":60.17,"l":59.3162,"n":378,"o":59.3162,"t":"2026-10-15T13:45:00Z","v":30791,"vw":59.638212},{"c":60.4,"h":60.765,"l":60.07,"n":739,"o":60.07,"t":"2026-10-15T14:00:00Z","v":26976,"vw":60.355257},{"c":60.31,"h":60.57,"l":60.29,"n":534,"o":60.47,"t":"2026-10-15T14:15:00Z","v":29235,"vw":60.423263},{"c":60.335,"h":60.68,"l":60.235,"n":535,"o":60.36,"t":"2026-10-15T14:30:00Z","v":20147,"vw":60.416116},{"c":60.28,"h":60.43,"l":60.19,"n":727,"o":60.43,"t":"2026-10-15T14:45:00Z","v":47559,"vw":60.287491},{"c":60.32,"h":60.47,"l":60.135,"n":743,"o":60.29,"t":"2026-10-15T15:00:00Z","v":38855,"vw":60.251257},{"c":60.17,"h":60.290219,"l":60.09,"n":354,"o":60.23,"t":"2026-10-15T15:15:00Z","v":31477,"vw":60.180349},{"c":60.02,"h":60.21,"l":59.99,"n":239,"o":60.21,"t":"2026-10-15T15:30:00Z","v":10959,"vw":60.084587},{"c":60.225,"h":60.34,"l":60.004264,"n":336,"o":60.004264,"t":"2026-10-15T15:45:00Z","v":14918,"vw":60.204986},{"c":60.02,"h":60.21,"l":59.9201,"n":293,"o":60.21,"t":"2026-10-15T16:00:00Z","v":8597,"vw":60.060966},{"c":59.93,"h":60.03,"l":59.92,"n":392,"o":60.02,"t":"2026-10-15T16:15:00Z","v":16115,"vw":59.973006},{"c":59.98,"h":60.02,"l":59.84,"n":462,"o":59.935,"t":"2026-10-15T16:30:00Z","v":18953,"vw":59.896745},{"c":60.125,"h":60.125,"l":59.9001,"n":383,"o":60.07,"t":"2026-10-15T16:45:00Z","v":17964,"vw":59.982984},{"c":59.965,"h":60.21,"l":59.9403,"n":551,"o":60.145,"t":"2026-10-15T17:00:00Z","v":38262,"vw":60.020311},{"c":60.29,"h":60.29,"l":59.9625,"n":364,"o":59.9625,"t":"2026-10-15T17:15:00Z","v":18988,"vw":60.089778},{"c":60.32,"h":60.42,"l":60.18,"n":357,"o":60.3,"t":"2026-10-15T17:30:00Z","v":14412,"vw":60.325756},{"c":60.365,"h":60.42,"l":60.18,"n":299,"o":60.295,"t":"2026-10-15T17:45:00Z","v":11457,"vw":60.304349},{"c":60.25,"h":60.42,"l":60.16,"n":468,"o":60.32,"t":"2026-10-15T18:00:00Z","v":16043,"vw":60.294714},{"c":60.175,"h":60.35,"l":60.11,"n":250,"o":60.26,"t":"2026-10-15T18:15:00Z","v":8724,"vw":60.214815},{"c":60.2575,"h":60.34,"l":60.16,"n":618,"o":60.18,"t":"2026-10-15T18:30:00Z","v":30430,"vw":60.247801},{"c":60.245,"h":60.3,"l":60.19,"n":358,"o":60.24,"t":"2026-10-15T18:45:00Z","v":12508,"vw":60.238363},{"c":60.22,"h":60.31,"l":60.155,"n":391,"o":60.21,"t":"2026-10-15T19:00:00Z","v":11249,"vw":60.230059},{"c":60.15,"h":60.28,"l":60.12,"n":484,"o":60.24,"t":"2026-10-15T19:15:00Z","v":15998,"vw":60.16588},{"c":60.34,"h":60.41,"l":60.17,"n":877,"o":60.17,"t":"2026-10-15T19:30:00Z","v":38121,"vw":60.320357},{"c":60.3,"h":60.43,"l":59.97,"n":2734,"o":60.32,"t":"2026-10-15T19:45:00Z","v":130208,"vw":60.250151},{"c":60.28,"h":60.28,"l":60.28,"n":32,"o":60.28,"t":"2026-10-15T20:00:00Z","v":198267,"vw":60.28},{"c":61.4,"h":61.47,"l":60.225,"n":232,"o":60.5,"t":"2026-10-16T13:30:00Z","v":27850,"vw":60.610508},{"c":61.36,"h":61.49,"l":61.2,"n":396,"o":61.3122,"t":"2026-10-16T13:45:00Z","v":20365,"vw":61.328773},{"c":60.885,"h":61.36,"l":60.865,"n":352,"o":61.36,"t":"2026-10-16T14:00:00Z","v":11326,"vw":61.068292},{"c":60.9,"h":60.93,"l":60.57,"n":225,"o":60.885,"t":"2026-10-16T14:15:00Z","v":6757,"vw":60.790424},{"c":60.4,"h":60.88,"l":60.4,"n":382,"o":60.88,"t":"2026-10-16T14:30:00Z","v":9284,"vw":60.609623},{"c":60.51,"h":60.51,"l":60.2,"n":328,"o":60.44,"t":"2026-10-16T14:45:00Z","v":25488,"vw":60.334634},{"c":60.75,"h":60.83,"l":60.47,"n":363,"o":60.545,"t":"2026-10-16T15:00:00Z","v":15409,"vw":60.620124},{"c":60.315,"h":60.715,"l":60.28,"n":623,"o":60.7,"t":"2026-10-16T15:15:00Z","v":26069,"vw":60.392377},{"c":59.75,"h":60.495,"l":59.73,"n":566,"o":60.315,"t":"2026-10-16T15:30:00Z","v":14888,"vw":60.253422},{"c":59.65,"h":59.86,"l":59.6,"n":548,"o":59.74,"t":"2026-10-16T15:45:00Z","v":17039,"vw":59.729836},{"c":59.64,"h":59.6999,"l":59.46,"n":460,"o":59.6999,"t":"2026-10-16T16:00:00Z","v":14875,"vw":59.593978},{"c":59.44,"h":59.8547,"l":59.44,"n":521,"o":59.66,"t":"2026-10-16T16:15:00Z","v":15940,"vw":59.635669},{"c":59.51,"h":59.655,"l":59.39,"n":491,"o":59.45,"t":"2026-10-16T16:30:00Z","v":17837,"vw":59.532291},{"c":59.58,"h":59.64,"l":59.42,"n":483,"o":59.42,"t":"2026-10-16T16:45:00Z","v":16984,"vw":59.545725},{"c":59.265,"h":59.55,"l":59.11,"n":571,"o":59.55,"t":"2026-10-16T17:00:00Z","v":20703,"vw":59.321109},{"c":59.27,"h":59.35,"l":59.18,"n":372,"o":59.27,"t":"2026-10-16T17:15:00Z","v":9537,"vw":59.265791},{"c":59.42,"h":59.485,"l":59.18,"n":504,"o":59.3,"t":"2026-10-16T17:30:00Z","v":22106,"vw":59.308857},{"c":59.28,"h":59.37,"l":59.18,"n":315,"o":59.37,"t":"2026-10-16T17:45:00Z","v":10078,"vw":59.309499},{"c":58.96,"h":59.23,"l":58.88,"n":427,"o":59.23,"t":"2026-10-16T18:00:00Z","v":13483,"vw":59.002485},{"c":58.9599,"h":59,"l":58.82,"n":691,"o":58.96,"t":"2026-10-16T18:15:00Z","v":29134,"vw":58.907178},{"c":59.085,"h":59.09,"l":58.88,"n":493,"o":58.94,"t":"2026-10-16T18:30:00Z","v":15373,"vw":58.978096},{"c":58.975,"h":59.12,"l":58.88,"n":426,"o":59.12,"t":"2026-10-16T18:45:00Z","v":10970,"vw":59.01429},{"c":59.15,"h":59.205,"l":58.97,"n":586,"o":59,"t":"2026-10-16T19:00:00Z","v":19274,"vw":59.055304},{"c":59.13,"h":59.23,"l":59.03,"n":690,"o":59.12,"t":"2026-10-16T19:15:00Z","v":20408,"vw":59.140296},{"c":59.075,"h":59.12,"l":58.98,"n":966,"o":59.12,"t":"2026-10-16T19:30:00Z","v":32148,"vw":59.051707},{"c":59.18,"h":59.225,"l":58.955,"n":2332,"o":59.1,"t":"2026-10-16T19:45:00Z","v":99710,"vw":59.115732},{"c":59.17,"h":59.18,"l":59.17,"n":45,"o":59.18,"t":"2026-10-16T20:00:00Z","v":159342,"vw":59.170007},{"c":59.015,"h":61.2551,"l":58.87,"n":233,"o":59.51,"t":"2026-10-19T13:30:00Z","v":65176,"vw":59.335336},{"c":58.6175,"h":58.82,"l":58.6,"n":200,"o":58.74,"t":"2026-10-19T13:45:00Z","v":8223,"vw":58.688155},{"c":58.93,"h":59.05,"l":58.685,"n":368,"o":58.7,"t":"2026-10-19T14:00:00Z","v":16043,"vw":58.830516},{"c":58.88,"h":59.12,"l":58.83,"n":422,"o":58.9188,"t":"2026-10-19T14:15:00Z","v":37022,"vw":58.976899},{"c":58.9,"h":58.98,"l":58.8,"n":243,"o":58.97,"t":"2026-10-19T14:30:00Z","v":13659,"vw":58.879254},{"c":58.9,"h":58.945,"l":58.85,"n":332,"o":58.85,"t":"2026-10-19T14:45:00Z","v":9084,"vw":58.89362},{"c":59.265,"h":59.285,"l":58.97,"n":345,"o":58.97,"t":"2026-10-19T15:00:00Z","v":8442,"vw":59.155723},{"c":59.45,"h":59.48,"l":59.2702,"n":359,"o":59.37,"t":"2026-10-19T15:15:00Z","v":12794,"vw":59.344608},{"c":59.24,"h":59.5,"l":59.23,"n":317,"o":59.5,"t":"2026-10-19T15:30:00Z","v":8733,"vw":59.367053},{"c":59.12,"h":59.29,"l":59.12,"n":199,"o":59.25,"t":"2026-10-19T15:45:00Z","v":5204,"vw":59.176339},{"c":59.095,"h":59.17,"l":59.015,"n":223,"o":59.15,"t":"2026-10-19T16:00:00Z","v":6231,"vw":59.105485},{"c":58.98,"h":59.1,"l":58.96,"n":148,"o":59.09,"t":"2026-10-19T16:15:00Z","v":4564,"vw":59.001924},{"c":59.03,"h":59.07,"l":58.93,"n":277,"o":59.02,"t":"2026-10-19T16:30:00Z","v":7749,"vw":58.986273},{"c":58.965,"h":59.04,"l":58.965,"n":114,"o":58.995,"t":"2026-10-19T16:45:00Z","v":2845,"vw":58.998919},{"c":58.82,"h":58.95,"l":58.805,"n":272,"o":58.95,"t":"2026-10-19T17:00:00Z","v":8666,"vw":58.863729},{"c":58.905,"h":58.93,"l":58.84,"n":174,"o":58.85,"t":"2026-10-19T17:15:00Z","v":5008,"vw":58.878291},{"c":58.91,"h":58.98,"l":58.76,"n":464,"o":58.9,"t":"2026-10-19T17:30:00Z","v":16448,"vw":58.846652},{"c":58.85,"h":58.91,"l":58.85,"n":290,"o":58.856,"t":"2026-10-19T17:45:00Z","v":8276,"vw":58.874041},{"c":58.7475,"h":58.91,"l":58.61,"n":406,"o":58.83,"t":"2026-10-19T18:00:00Z","v":20347,"vw":58.781826},{"c":58.79,"h":58.815,"l":58.71,"n":276,"o":58.725,"t":"2026-10-19T18:15:00Z","v":6739,"vw":58.753696},{"c":58.6801,"h":58.79,"l":58.66,"n":267,"o":58.7734,"t":"2026-10-19T18:30:00Z","v":6634,"vw":58.725515},{"c":58.64,"h":58.81,"l":58.595,"n":367,"o":58.7,"t":"2026-10-19T18:45:00Z","v":13534,"vw":58.649865},{"c":58.52,"h":58.6251,"l":58.495,"n":377,"o":58.625,"t":"2026-10-19T19:00:00Z","v":13085,"vw":58.557921},{"c":58.38,"h":58.5481,"l":58.34,"n":657,"o":58.52,"t":"2026-10-19T19:15:00Z","v":22627,"vw":58.443256},{"c":58.29,"h":58.4,"l":58.23,"n":960,"o":58.375,"t":"2026-10-19T19:30:00Z","v":30169,"vw":58.32477},{"c":58.36,"h":58.419,"l":58.25,"n":2351,"o":58.25,"t":"2026-10-19T19:45:00Z","v":92537,"vw":58.309899},{"c":58.38,"h":58.38,"l":58.38,"n":55,"o":58.38,"t":"2026-10-19T20:00:00Z","v":310177,"vw":58.38},{"c":58.38,"h":58.38,"l":58.38,"n":1,"o":58.38,"t":"2026-10-19T20:15:00Z","v":17254,"vw":58.38},{"c":59.1,"h":59.1,"l":58.55,"n":35,"o":58.55,"t":"2026-10-20T12:45:00Z","v":1511,"vw":58.798},{"c":59.325,"h":59.5,"l":58.785,"n":505,"o":59.33,"t":"2026-10-20T13:30:00Z","v":26207,"vw":59.173838},{"c":59.775,"h":59.875,"l":59.34,"n":212,"o":59.35,"t":"2026-10-20T13:45:00Z","v":11116,"vw":59.563001},{"c":59.47,"h":59.9399,"l":59.23,"n":198,"o":59.775,"t":"2026-10-20T14:00:00Z","v":9585,"vw":59.659612},{"c":60.04,"h":60.04,"l":59.3,"n":500,"o":59.42,"t":"2026-10-20T14:15:00Z","v":21271,"vw":59.714495},{"c":59.96,"h":60.205,"l":59.62,"n":451,"o":60.06,"t":"2026-10-20T14:30:00Z","v":23510,"vw":59.913446},{"c":60.03,"h":60.205,"l":59.795,"n":644,"o":59.99,"t":"2026-10-20T14:45:00Z","v":39093,"vw":60.027883},{"c":59.9,"h":60.25,"l":59.9,"n":680,"o":60.1,"t":"2026-10-20T15:00:00Z","v":30774,"vw":60.092817},{"c":59.8601,"h":60.21,"l":59.8601,"n":246,"o":59.98,"t":"2026-10-20T15:15:00Z","v":8069,"vw":60.005931},{"c":60.04,"h":60.06,"l":59.8,"n":354,"o":59.85,"t":"2026-10-20T15:30:00Z","v":14665,"vw":59.90694},{"c":59.81,"h":59.99,"l":59.74,"n":243,"o":59.9384,"t":"2026-10-20T15:45:00Z","v":8526,"vw":59.868346},{"c":59.62,"h":59.79,"l":59.62,"n":303,"o":59.79,"t":"2026-10-20T16:00:00Z","v":9231,"vw":59.678174},{"c":59.48,"h":59.6,"l":59.48,"n":227,"o":59.585,"t":"2026-10-20T16:15:00Z","v":6851,"vw":59.544484},{"c":59.575,"h":59.59,"l":59.51,"n":208,"o":59.54,"t":"2026-10-20T16:30:00Z","v":4570,"vw":59.546944},{"c":59.41,"h":59.58,"l":59.39,"n":291,"o":59.575,"t":"2026-10-20T16:45:00Z","v":8519,"vw":59.503191},{"c":59.5401,"h":59.605,"l":59.45,"n":114,"o":59.45,"t":"2026-10-20T17:00:00Z","v":11012,"vw":59.590358},{"c":59.55,"h":59.62,"l":59.55,"n":130,"o":59.575,"t":"2026-10-20T17:15:00Z","v":4720,"vw":59.573945},{"c":59.635,"h":59.65,"l":59.51,"n":394,"o":59.575,"t":"2026-10-20T17:30:00Z","v":13449,"vw":59.567981},{"c":59.68,"h":59.77,"l":59.64,"n":270,"o":59.66,"t":"2026-10-20T17:45:00Z","v":12090,"vw":59.677827},{"c":59.665,"h":59.76,"l":59.64,"n":388,"o":59.7,"t":"2026-10-20T18:00:00Z","v":12298,"vw":59.688062},{"c":59.67,"h":59.74,"l":59.61,"n":361,"o":59.7,"t":"2026-10-20T18:15:00Z","v":9330,"vw":59.679416},{"c":59.65,"h":59.725,"l":59.65,"n":290,"o":59.68,"t":"2026-10-20T18:30:00Z","v":10711,"vw":59.664305},{"c":59.72,"h":59.73,"l":59.665,"n":440,"o":59.665,"t":"2026-10-20T18:45:00Z","v":12468,"vw":59.697101},{"c":59.825,"h":59.84,"l":59.68,"n":429,"o":59.69,"t":"2026-10-20T19:00:00Z","v":17834,"vw":59.742543},{"c":60.015,"h":60.055,"l":59.815,"n":842,"o":59.88,"t":"2026-10-20T19:15:00Z","v":33358,"vw":59.938795},{"c":60.18,"h":60.19,"l":59.925,"n":1105,"o":60.02,"t":"2026-10-20T19:30:00Z","v":36168,"vw":60.058983},{"c":60.26,"h":60.35,"l":60.18,"n":2848,"o":60.201,"t":"2026-10-20T19:45:00Z","v":126939,"vw":60.272848},{"c":60.23,"h":60.23,"l":60.23,"n":38,"o":60.23,"t":"2026-10-20T20:00:00Z","v":208921,"vw":60.23},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-20T20:15:00Z","v":27258,"vw":60.23},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-20T20:30:00Z","v":588,"vw":60.23},{"c":60.05,"h":60.43,"l":59.7,"n":96,"o":60.43,"t":"2026-10-21T13:30:00Z","v":10895,"vw":60.152274},{"c":59.95,"h":60.285,"l":59.94,"n":197,"o":60.14,"t":"2026-10-21T13:45:00Z","v":6992,"vw":60.080667},{"c":59.76,"h":60.01,"l":59.565,"n":255,"o":60.01,"t":"2026-10-21T14:00:00Z","v":13575,"vw":59.78471},{"c":59.62,"h":59.81,"l":59.62,"n":436,"o":59.755,"t":"2026-10-21T14:15:00Z","v":16446,"vw":59.681113},{"c":59.91,"h":59.93,"l":59.67,"n":383,"o":59.67,"t":"2026-10-21T14:30:00Z","v":18119,"vw":59.823982},{"c":59.88,"h":60.14,"l":59.855,"n":344,"o":59.9,"t":"2026-10-21T14:45:00Z","v":18832,"vw":59.978872},{"c":59.91,"h":59.98,"l":59.72,"n":382,"o":59.8,"t":"2026-10-21T15:00:00Z","v":15439,"vw":59.84346},{"c":59.95,"h":59.99,"l":59.85,"n":462,"o":59.91,"t":"2026-10-21T15:15:00Z","v":14938,"vw":59.910558},{"c":59.93,"h":60.16,"l":59.885,"n":369,"o":60.06,"t":"2026-10-21T15:30:00Z","v":16639,"vw":60.002298},{"c":60.02,"h":60.02,"l":59.905,"n":296,"o":59.935,"t":"2026-10-21T15:45:00Z","v":8877,"vw":59.942237},{"c":59.98,"h":60.015,"l":59.87,"n":268,"o":59.99,"t":"2026-10-21T16:00:00Z","v":11489,"vw":59.943424},{"c":59.84,"h":59.9,"l":59.82,"n":208,"o":59.88,"t":"2026-10-21T16:15:00Z","v":5477,"vw":59.859094},{"c":60.05,"h":60.34,"l":59.7701,"n":569,"o":59.9,"t":"2026-10-21T16:30:00Z","v":28399,"vw":60.032187},{"c":59.98,"h":60,"l":59.845,"n":257,"o":59.95,"t":"2026-10-21T16:45:00Z","v":10484,"vw":59.896101},{"c":59.99,"h":60.045,"l":59.8,"n":247,"o":59.92,"t":"2026-10-21T17:00:00Z","v":10560,"vw":59.939757},{"c":60,"h":60.02,"l":59.925,"n":120,"o":59.97,"t":"2026-10-21T17:15:00Z","v":3005,"vw":59.981875},{"c":59.955,"h":60,"l":59.9,"n":262,"o":59.98,"t":"2026-10-21T17:30:00Z","v":7823,"vw":59.958186},{"c":59.96,"h":60.02,"l":59.91,"n":224,"o":59.955,"t":"2026-10-21T17:45:00Z","v":16562,"vw":59.991965},{"c":59.875,"h":59.98,"l":59.805,"n":297,"o":59.96,"t":"2026-10-21T18:00:00Z","v":19379,"vw":59.898382},{"c":59.78,"h":59.86,"l":59.685,"n":438,"o":59.85,"t":"2026-10-21T18:15:00Z","v":13734,"vw":59.77457},{"c":59.78,"h":59.81,"l":59.62,"n":448,"o":59.73,"t":"2026-10-21T18:30:00Z","v":15985,"vw":59.707928},{"c":59.2,"h":59.78,"l":59.2,"n":652,"o":59.78,"t":"2026-10-21T18:45:00Z","v":25490,"vw":59.467648},{"c":59.195,"h":59.23,"l":58.95,"n":1127,"o":59.195,"t":"2026-10-21T19:00:00Z","v":44223,"vw":59.08736},{"c":59.485,"h":59.5,"l":59.06,"n":941,"o":59.16,"t":"2026-10-21T19:15:00Z","v":38587,"vw":59.295893},{"c":59.37,"h":59.56,"l":59.31,"n":966,"o":59.5,"t":"2026-10-21T19:30:00Z","v":49975,"vw":59.474161},{"c":59.32,"h":59.425,"l":59.23,"n":2059,"o":59.36,"t":"2026-10-21T19:45:00Z","v":89738,"vw":59.330769},{"c":59.32,"h":59.32,"l":59.32,"n":27,"o":59.32,"t":"2026-10-21T20:00:00Z","v":179484,"vw":59.32},{"c":59,"h":59,"l":59,"n":1,"o":59,"t":"2026-10-21T23:15:00Z","v":191,"vw":59},{"c":59,"h":59,"l":58.95,"n":8,"o":59,"t":"2026-10-22T10:30:00Z","v":840,"vw":58.989499},{"c":59.3,"h":59.32,"l":59.26,"n":11,"o":59.26,"t":"2026-10-22T11:15:00Z","v":521,"vw":59.2925},{"c":60.46,"h":60.8,"l":59.31,"n":424,"o":59.31,"t":"2026-10-22T13:30:00Z","v":37061,"vw":60.024437},{"c":61.27,"h":61.57,"l":60.74,"n":264,"o":60.75,"t":"2026-10-22T13:45:00Z","v":14598,"vw":61.186386},{"c":61.865,"h":61.865,"l":61.26,"n":631,"o":61.39,"t":"2026-10-22T14:00:00Z","v":26060,"vw":61.555896},{"c":61.6,"h":61.93,"l":61.45,"n":587,"o":61.83,"t":"2026-10-22T14:15:00Z","v":19784,"vw":61.738886},{"c":61.515,"h":61.81,"l":61.3,"n":355,"o":61.7,"t":"2026-10-22T14:30:00Z","v":20892,"vw":61.457518},{"c":62.14,"h":62.28,"l":61.73,"n":447,"o":61.73,"t":"2026-10-22T14:45:00Z","v":14014,"vw":61.993199},{"c":62.19,"h":62.4,"l":61.97,"n":633,"o":62.06,"t":"2026-10-22T15:00:00Z","v":24874,"vw":62.21002},{"c":62.3,"h":62.69,"l":62.26,"n":636,"o":62.34,"t":"2026-10-22T15:15:00Z","v":27031,"vw":62.435613},{"c":62.415,"h":62.5,"l":62.285,"n":453,"o":62.35,"t":"2026-10-22T15:30:00Z","v":16847,"vw":62.383753},{"c":62.62,"h":62.69,"l":62.385,"n":562,"o":62.49,"t":"2026-10-22T15:45:00Z","v":20090,"vw":62.541426},{"c":62.55,"h":62.75,"l":62.52,"n":680,"o":62.65,"t":"2026-10-22T16:00:00Z","v":29985,"vw":62.613821},{"c":62.6936,"h":62.7,"l":62.57,"n":466,"o":62.57,"t":"2026-10-22T16:15:00Z","v":22890,"vw":62.642534},{"c":62.61,"h":62.88,"l":62.61,"n":596,"o":62.7,"t":"2026-10-22T16:30:00Z","v":24085,"vw":62.763926},{"c":62.83,"h":62.86,"l":62.65,"n":475,"o":62.65,"t":"2026-10-22T16:45:00Z","v":19283,"vw":62.731018},{"c":62.65,"h":62.84,"l":62.54,"n":881,"o":62.78,"t":"2026-10-22T17:00:00Z","v":35282,"vw":62.654073},{"c":62.83,"h":62.85,"l":62.67,"n":527,"o":62.67,"t":"2026-10-22T17:15:00Z","v":21220,"vw":62.778214},{"c":62.865,"h":62.94,"l":62.72,"n":590,"o":62.78,"t":"2026-10-22T17:30:00Z","v":24098,"vw":62.819375},{"c":62.83,"h":62.94,"l":62.67,"n":551,"o":62.93,"t":"2026-10-22T17:45:00Z","v":20079,"vw":62.812757},{"c":63.015,"h":63.085,"l":62.74,"n":616,"o":62.81,"t":"2026-10-22T18:00:00Z","v":26448,"vw":62.943474},{"c":62.995,"h":63.17,"l":62.97,"n":576,"o":62.99,"t":"2026-10-22T18:15:00Z","v":20320,"vw":63.032689},{"c":62.99,"h":63.07,"l":62.98,"n":313,"o":62.995,"t":"2026-10-22T18:30:00Z","v":12922,"vw":63.021155}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5604739570898505,"strike":88.46328069043273,"iv":0.7977406911663397,"gamma":0.014977180081445957,"theta":-0.04065379377810509,"vega":0.030864901103471714,"rho":0.004416510771085023,"breakevenPct":41.329980389780246},{"delta":0.15,"premium":1.075,"strike":84.00832733464941,"iv":0.8663948871101921,"gamma":0.015207379838969186,"theta":-0.06263578000606085,"vega":0.04145038610238612,"rho":0.006519377863240337,"breakevenPct":35.07434090276141},{"delta":0.2,"premium":1.1356301798284203,"strike":74.52100599428067,"iv":0.6235110264342563,"gamma":0.025592446121953112,"theta":-0.05458772046623535,"vega":0.04976029145600443,"rho":0.008879097901178995,"breakevenPct":20.108963603919825},{"delta":0.25,"premium":1.128858350951374,"strike":69.43974630021141,"iv":0.4502862579281184,"gamma":0.03941353065539112,"theta":-0.04503763213530656,"vega":0.05604101479915433,"rho":0.011312004124013647,"breakevenPct":12.031440944852816},{"delta":0.3,"premium":1.4327695560253697,"strike":68.11839323467231,"iv":0.4495463002114165,"gamma":0.04321902748414376,"theta":-0.049371670190274844,"vega":0.06132642706131078,"rho":0.013545525866820184,"breakevenPct":10.416197476897404},{"delta":0.35,"premium":1.7649999999999997,"strike":66.90625,"iv":0.4482975,"gamma":0.046139999999999994,"theta":-0.052587499999999995,"vega":0.06524875,"rho":0.015765150351461418,"breakevenPct":9.019288775996191},{"delta":0.4,"premium":2.1221428571428573,"strike":65.79017857142857,"iv":0.4466010714285714,"gamma":0.04828285714285714,"theta":-0.05481964285714286,"vega":0.06797196428571428,"rho":0.0179725494285437,"breakevenPct":7.814449005511077},{"delta":0.45,"premium":2.5073529411764706,"strike":64.70588235294117,"iv":0.4455764705882353,"gamma":0.04978823529411765,"theta":-0.05651764705882353,"vega":0.06991176470588235,"rho":0.020163355277185633,"breakevenPct":6.704612310077227},{"delta":0.5,"premium":2.9606164383561646,"strike":63.6986301369863,"iv":0.4461808219178082,"gamma":0.049747945205479455,"theta":-0.05692054794520548,"vega":0.06995205479452056,"rho":0.022313928229472188,"breakevenPct":5.8251255363430126},{"delta":0.55,"premium":3.4138799355358587,"strike":62.691377921031425,"iv":0.44678517324738115,"gamma":0.049707655116841255,"theta":-0.05732344883158743,"vega":0.06999234488315875,"rho":0.02446450118175875,"breakevenPct":4.945638762608798},{"delta":0.6,"premium":3.7394875164257555,"strike":61.834756898817346,"iv":0.42425512483574246,"gamma":0.05060473061760841,"theta":-0.053355321944809464,"vega":0.06749868593955323,"rho":0.02670839757584397,"breakevenPct":4.102626472841881},{"delta":0.65,"premium":4.03515111695138,"strike":61.0134691195795,"iv":0.3962984888304862,"gamma":0.05172168199737188,"theta":-0.04836189224704336,"vega":0.06441064388961892,"rho":0.028974184653807904,"breakevenPct":3.2681699262277846},{"delta":0.7,"premium":4.330814717477004,"strike":60.192181340341655,"iv":0.36834185282523,"gamma":0.05283863337713535,"theta":-0.04336846254927727,"vega":0.06132260183968463,"rho":0.03123997173177183,"breakevenPct":2.43371337961369},{"delta":0.75,"premium":5.317103762827823,"strike":58.90820980615735,"iv":0.3762116305587229,"gamma":0.04700781071835804,"theta":-0.039579703534777654,"vega":0.05479167616875713,"rho":0.03302395138998038,"breakevenPct":1.961126478782631},{"delta":0.8,"premium":6.514367160775372,"strike":57.48289623717218,"iv":0.3950257696693273,"gamma":0.039054561003420744,"theta":-0.036158950969213226,"vega":0.04720900798175598,"rho":0.034660747058341976,"breakevenPct":1.5990846133474355},{"delta":0.85,"premium":7.711630558722918,"strike":56.057582668187,"iv":0.4138399087799316,"gamma":0.03110131128848347,"theta":-0.032738198403648805,"vega":0.03962633979475485,"rho":0.036297542726703574,"breakevenPct":1.237042747912241},{"delta":0.9,"premium":8.005097087378639,"strike":55.521844660194176,"iv":0.3820237864077669,"gamma":0.025867961165048546,"theta":-0.026505339805825236,"vega":0.03078543689320388,"rho":0.03862964203119129,"breakevenPct":0.8524237935748762}],"put":[{"delta":0.15,"premium":1.017151827111332,"strike":53.41241346093119,"iv":0.6458748441211929,"gamma":0.02103027191610047,"theta":-0.04554229769670072,"vega":0.04131304281343734,"rho":-0.008596858316643785,"breakevenPct":16.819714821686212},{"delta":0.2,"premium":1.090642083321586,"strike":56.30650757597116,"iv":0.5256080520047225,"gamma":0.031723724171885744,"theta":-0.04273223322310467,"vega":0.049576401641226654,"rho":-0.011276571834436911,"breakevenPct":12.341855068027341},{"delta":0.25,"premium":1.3444036300777873,"strike":58.34053586862576,"iv":0.46275021607605876,"gamma":0.038018150388936904,"theta":-0.04270181503889369,"vega":0.05556992221261884,"rho":-0.014053021702158178,"breakevenPct":9.515586222340104},{"delta":0.3,"premium":1.7549481417458948,"strike":59.4209161624892,"iv":0.47528262748487465,"gamma":0.040740708729472774,"theta":-0.04797407087294728,"vega":0.06105825410544512,"rho":-0.01692013438604137,"breakevenPct":8.45218602834847},{"delta":0.35,"premium":2.188309982486865,"strike":60.507880910683014,"iv":0.4809436077057793,"gamma":0.043093870402802104,"theta":-0.051511033274956215,"vega":0.06523922942206654,"rho":-0.01980242148335168,"breakevenPct":7.414556392766876},{"delta":0.4,"premium":2.648029772329247,"strike":61.60245183887916,"iv":0.47866690017513136,"gamma":0.04502031523642733,"theta":-0.053043432574430824,"vega":0.06790998248686515,"rho":-0.022702237644448495,"breakevenPct":6.406696195348609},{"delta":0.45,"premium":3.1371066433566432,"strike":62.69667832167832,"iv":0.47733496503496503,"gamma":0.0465527972027972,"theta":-0.054292132867132865,"vega":0.0701,"rho":-0.025621788431879112,"breakevenPct":5.445988762785081},{"delta":0.5,"premium":3.7599213286713287,"strike":63.78933566433567,"iv":0.480306993006993,"gamma":0.04629055944055944,"theta":-0.05424842657342657,"vega":0.0701,"rho":-0.028631241405941515,"breakevenPct":4.700088370115363},{"delta":0.55,"premium":4.3827360139860145,"strike":64.88199300699301,"iv":0.483279020979021,"gamma":0.04602832167832168,"theta":-0.05420472027972028,"vega":0.0701,"rho":-0.03164069438000392,"breakevenPct":3.9541879774456445},{"delta":0.6,"premium":5.758266666666667,"strike":66.48666666666666,"iv":0.5334330666666667,"gamma":0.040945333333333334,"theta":-0.05800586666666667,"vega":0.06825653333333333,"rho":-0.03520194247445317,"breakevenPct":3.5904111763772066},{"delta":0.65,"premium":7.258787878787881,"strike":68.24242424242425,"iv":0.5788630303030303,"gamma":0.036015151515151514,"theta":-0.060184242424242425,"vega":0.06554484848484848,"rho":-0.03886536064747198,"breakevenPct":3.1852097735571325},{"delta":0.7,"premium":8.879999999999997,"strike":70.2,"iv":0.6102079999999999,"gamma":0.032116000000000006,"theta":-0.059184,"vega":0.06172400000000001,"rho":-0.04263718337278707,"breakevenPct":2.651214478488657},{"delta":0.75,"premium":11.515142857142859,"strike":73.11428571428571,"iv":0.6705171428571429,"gamma":0.026741714285714282,"theta":-0.05875428571428571,"vega":0.056343428571428565,"rho":-0.047206815948541106,"breakevenPct":2.2080602363186963},{"delta":0.8,"premium":14.949050632911396,"strike":76.86708860759494,"iv":0.7271898734177216,"gamma":0.02163417721518987,"theta":-0.054713924050632905,"vega":0.04944050632911392,"rho":-0.05241614489034729,"breakevenPct":1.7017971508437153},{"delta":0.85,"premium":18.26089676746611,"strike":80.5422314911366,"iv":0.7492528675703859,"gamma":0.017230031282586027,"theta":-0.04565380604796664,"vega":0.04103347236704902,"rho":-0.05753466046478132,"breakevenPct":1.12504409641135},{"delta":0.9,"premium":20.47674661105318,"strike":83.14911366006257,"iv":0.693257038581856,"gamma":0.013528258602711155,"theta":-0.028604796663190817,"vega":0.03013670490093847,"rho":-0.061786711832398165,"breakevenPct":0.5042593284499352}]},"raw":{"call":[{"delta":0.1,"premium":0.5604739570898505,"strike":88.46328069043273,"iv":0.7977406911663397,"gamma":0.014977180081445957,"theta":-0.04065379377810509,"vega":0.030864901103471714,"rho":0.004416510771085023,"breakevenPct":41.329980389780246},{"delta":0.15,"premium":1.075,"strike":84.00832733464941,"iv":0.8663948871101921,"gamma":0.015207379838969186,"theta":-0.06263578000606085,"vega":0.04145038610238612,"rho":0.006519377863240337,"breakevenPct":35.07434090276141},{"delta":0.2,"premium":1.1356301798284203,"strike":74.52100599428067,"iv":0.6235110264342563,"gamma":0.025592446121953112,"theta":-0.05458772046623535,"vega":0.04976029145600443,"rho":0.008879097901178995,"breakevenPct":20.108963603919825},{"delta":0.25,"premium":1.128858350951374,"strike":69.43974630021141,"iv":0.4502862579281184,"gamma":0.03941353065539112,"theta":-0.04503763213530656,"vega":0.05604101479915433,"rho":0.011312004124013647,"breakevenPct":12.031440944852816},{"delta":0.3,"premium":1.4327695560253697,"strike":68.11839323467231,"iv":0.4495463002114165,"gamma":0.04321902748414376,"theta":-0.049371670190274844,"vega":0.06132642706131078,"rho":0.013545525866820184,"breakevenPct":10.416197476897404},{"delta":0.35,"premium":1.7649999999999997,"strike":66.90625,"iv":0.4482975,"gamma":0.046139999999999994,"theta":-0.052587499999999995,"vega":0.06524875,"rho":0.015765150351461418,"breakevenPct":9.019288775996191},{"delta":0.4,"premium":2.1221428571428573,"strike":65.79017857142857,"iv":0.4466010714285714,"gamma":0.04828285714285714,"theta":-0.05481964285714286,"vega":0.06797196428571428,"rho":0.0179725494285437,"breakevenPct":7.814449005511077},{"delta":0.45,"premium":2.5073529411764706,"strike":64.70588235294117,"iv":0.4455764705882353,"gamma":0.04978823529411765,"theta":-0.05651764705882353,"vega":0.06991176470588235,"rho":0.020163355277185633,"breakevenPct":6.704612310077227},{"delta":0.5,"premium":2.9606164383561646,"strike":63.6986301369863,"iv":0.4461808219178082,"gamma":0.049747945205479455,"theta":-0.05692054794520548,"vega":0.06995205479452056,"rho":0.022313928229472188,"breakevenPct":5.8251255363430126},{"delta":0.55,"premium":3.4138799355358587,"strike":62.691377921031425,"iv":0.44678517324738115,"gamma":0.049707655116841255,"theta":-0.05732344883158743,"vega":0.06999234488315875,"rho":0.02446450118175875,"breakevenPct":4.945638762608798},{"delta":0.6,"premium":3.7394875164257555,"strike":61.834756898817346,"iv":0.42425512483574246,"gamma":0.05060473061760841,"theta":-0.053355321944809464,"vega":0.06749868593955323,"rho":0.02670839757584397,"breakevenPct":4.102626472841881},{"delta":0.65,"premium":4.03515111695138,"strike":61.0134691195795,"iv":0.3962984888304862,"gamma":0.05172168199737188,"theta":-0.04836189224704336,"vega":0.06441064388961892,"rho":0.028974184653807904,"breakevenPct":3.2681699262277846},{"delta":0.7,"premium":4.330814717477004,"strike":60.192181340341655,"iv":0.36834185282523,"gamma":0.05283863337713535,"theta":-0.04336846254927727,"vega":0.06132260183968463,"rho":0.03123997173177183,"breakevenPct":2.43371337961369},{"delta":0.75,"premium":5.317103762827823,"strike":58.90820980615735,"iv":0.3762116305587229,"gamma":0.04700781071835804,"theta":-0.039579703534777654,"vega":0.05479167616875713,"rho":0.03302395138998038,"breakevenPct":1.961126478782631},{"delta":0.8,"premium":6.514367160775372,"strike":57.48289623717218,"iv":0.3950257696693273,"gamma":0.039054561003420744,"theta":-0.036158950969213226,"vega":0.04720900798175598,"rho":0.034660747058341976,"breakevenPct":1.5990846133474355},{"delta":0.85,"premium":7.711630558722918,"strike":56.057582668187,"iv":0.4138399087799316,"gamma":0.03110131128848347,"theta":-0.032738198403648805,"vega":0.03962633979475485,"rho":0.036297542726703574,"breakevenPct":1.237042747912241},{"delta":0.9,"premium":8.005097087378639,"strike":55.521844660194176,"iv":0.3820237864077669,"gamma":0.025867961165048546,"theta":-0.026505339805825236,"vega":0.03078543689320388,"rho":0.03862964203119129,"breakevenPct":0.8524237935748762}],"put":[{"delta":0.15,"premium":1.017151827111332,"strike":53.41241346093119,"iv":0.6458748441211929,"gamma":0.02103027191610047,"theta":-0.04554229769670072,"vega":0.04131304281343734,"rho":-0.008596858316643785,"breakevenPct":16.819714821686212},{"delta":0.2,"premium":1.090642083321586,"strike":56.30650757597116,"iv":0.5256080520047225,"gamma":0.031723724171885744,"theta":-0.04273223322310467,"vega":0.049576401641226654,"rho":-0.011276571834436911,"breakevenPct":12.341855068027341},{"delta":0.25,"premium":1.3444036300777873,"strike":58.34053586862576,"iv":0.46275021607605876,"gamma":0.038018150388936904,"theta":-0.04270181503889369,"vega":0.05556992221261884,"rho":-0.014053021702158178,"breakevenPct":9.515586222340104},{"delta":0.3,"premium":1.7549481417458948,"strike":59.4209161624892,"iv":0.47528262748487465,"gamma":0.040740708729472774,"theta":-0.04797407087294728,"vega":0.06105825410544512,"rho":-0.01692013438604137,"breakevenPct":8.45218602834847},{"delta":0.35,"premium":2.188309982486865,"strike":60.507880910683014,"iv":0.4809436077057793,"gamma":0.043093870402802104,"theta":-0.051511033274956215,"vega":0.06523922942206654,"rho":-0.01980242148335168,"breakevenPct":7.414556392766876},{"delta":0.4,"premium":2.648029772329247,"strike":61.60245183887916,"iv":0.47866690017513136,"gamma":0.04502031523642733,"theta":-0.053043432574430824,"vega":0.06790998248686515,"rho":-0.022702237644448495,"breakevenPct":6.406696195348609},{"delta":0.45,"premium":3.1371066433566432,"strike":62.69667832167832,"iv":0.47733496503496503,"gamma":0.0465527972027972,"theta":-0.054292132867132865,"vega":0.0701,"rho":-0.025621788431879112,"breakevenPct":5.445988762785081},{"delta":0.5,"premium":3.7599213286713287,"strike":63.78933566433567,"iv":0.480306993006993,"gamma":0.04629055944055944,"theta":-0.05424842657342657,"vega":0.0701,"rho":-0.028631241405941515,"breakevenPct":4.700088370115363},{"delta":0.55,"premium":4.3827360139860145,"strike":64.88199300699301,"iv":0.483279020979021,"gamma":0.04602832167832168,"theta":-0.05420472027972028,"vega":0.0701,"rho":-0.03164069438000392,"breakevenPct":3.9541879774456445},{"delta":0.6,"premium":5.758266666666667,"strike":66.48666666666666,"iv":0.5334330666666667,"gamma":0.040945333333333334,"theta":-0.05800586666666667,"vega":0.06825653333333333,"rho":-0.03520194247445317,"breakevenPct":3.5904111763772066},{"delta":0.65,"premium":7.258787878787881,"strike":68.24242424242425,"iv":0.5788630303030303,"gamma":0.036015151515151514,"theta":-0.060184242424242425,"vega":0.06554484848484848,"rho":-0.03886536064747198,"breakevenPct":3.1852097735571325},{"delta":0.7,"premium":8.879999999999997,"strike":70.2,"iv":0.6102079999999999,"gamma":0.032116000000000006,"theta":-0.059184,"vega":0.06172400000000001,"rho":-0.04263718337278707,"breakevenPct":2.651214478488657},{"delta":0.75,"premium":11.515142857142859,"strike":73.11428571428571,"iv":0.6705171428571429,"gamma":0.026741714285714282,"theta":-0.05875428571428571,"vega":0.056343428571428565,"rho":-0.047206815948541106,"breakevenPct":2.2080602363186963},{"delta":0.8,"premium":14.949050632911396,"strike":76.86708860759494,"iv":0.7271898734177216,"gamma":0.02163417721518987,"theta":-0.054713924050632905,"vega":0.04944050632911392,"rho":-0.05241614489034729,"breakevenPct":1.7017971508437153},{"delta":0.85,"premium":18.26089676746611,"strike":80.5422314911366,"iv":0.7492528675703859,"gamma":0.017230031282586027,"theta":-0.04565380604796664,"vega":0.04103347236704902,"rho":-0.05753466046478132,"breakevenPct":1.12504409641135},{"delta":0.9,"premium":20.47674661105318,"strike":83.14911366006257,"iv":0.693257038581856,"gamma":0.013528258602711155,"theta":-0.028604796663190817,"vega":0.03013670490093847,"rho":-0.061786711832398165,"breakevenPct":0.5042593284499352}]}},"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"}}