{"symbol":"PFSI","url":"https://intraalpha.com/companies/PFSI","capturedAt":"2026-10-22T23:44:41.232Z","state":"partial","quote":{"symbol":"PFSI","last_price":63.36,"prev_close":59.53,"regular_close":63.36,"change":3.83,"change_pct":6.4337,"regular_change":3.83,"regular_change_pct":6.4337,"extended_change":0,"extended_change_pct":0,"bid":55.55,"ask":75,"bid_size":100,"ask_size":1000,"volume":944862,"vwap":63.132005,"open":60.29,"high":63.68,"low":59.75,"close":63.36,"trade_count":22645,"last_trade_at":"2026-10-22T23:00:00.003747016Z","last_quote_at":"2026-10-22T20:00:00.997739191Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:37.595201107-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:40.462Z","bars":[{"c":57.93,"h":58.5,"l":57.9,"n":7,"o":58.5,"t":"2026-10-15T12:40:00Z","v":348,"vw":58.136646},{"c":57.92,"h":58.01,"l":57.92,"n":17,"o":57.96,"t":"2026-10-15T12:45:00Z","v":1242,"vw":57.9575},{"c":58.5,"h":58.5,"l":58.49,"n":6,"o":58.49,"t":"2026-10-15T13:00:00Z","v":230,"vw":58.495},{"c":58,"h":58,"l":58,"n":7,"o":58,"t":"2026-10-15T13:15:00Z","v":215,"vw":58},{"c":59.5325,"h":59.61,"l":58.58,"n":169,"o":58.58,"t":"2026-10-15T13:30:00Z","v":42539,"vw":59.252802},{"c":60.31,"h":60.68,"l":59.96,"n":145,"o":59.96,"t":"2026-10-15T13:35:00Z","v":7883,"vw":60.384613},{"c":60.105,"h":60.59,"l":60.085,"n":149,"o":60.44,"t":"2026-10-15T13:40:00Z","v":9217,"vw":60.457524},{"c":60.49,"h":60.49,"l":59.99,"n":80,"o":60.015,"t":"2026-10-15T13:45:00Z","v":3056,"vw":60.319285},{"c":60.88,"h":60.91,"l":60.54,"n":124,"o":60.75,"t":"2026-10-15T13:50:00Z","v":27574,"vw":60.725824},{"c":60.86,"h":61.16,"l":60.86,"n":89,"o":61.05,"t":"2026-10-15T13:55:00Z","v":3645,"vw":61.040245},{"c":61.17,"h":61.22,"l":60.955,"n":157,"o":60.955,"t":"2026-10-15T14:00:00Z","v":14002,"vw":61.060968},{"c":60.91,"h":61.22,"l":60.91,"n":135,"o":61.19,"t":"2026-10-15T14:05:00Z","v":13123,"vw":61.153265},{"c":60.81,"h":60.96,"l":60.73,"n":93,"o":60.78,"t":"2026-10-15T14:10:00Z","v":4325,"vw":60.795828},{"c":60.77,"h":61.02,"l":60.64,"n":385,"o":61.02,"t":"2026-10-15T14:15:00Z","v":11294,"vw":60.785534},{"c":61.0225,"h":61.08,"l":60.69,"n":271,"o":60.7,"t":"2026-10-15T14:20:00Z","v":16909,"vw":60.79954},{"c":61.195,"h":61.2,"l":61.07,"n":79,"o":61.07,"t":"2026-10-15T14:25:00Z","v":2394,"vw":61.169625},{"c":61.25,"h":61.5,"l":61.2,"n":164,"o":61.2,"t":"2026-10-15T14:30:00Z","v":4360,"vw":61.380796},{"c":61.48,"h":61.6,"l":61.39,"n":207,"o":61.39,"t":"2026-10-15T14:35:00Z","v":29741,"vw":61.478626},{"c":61.42,"h":61.57,"l":61.4,"n":135,"o":61.56,"t":"2026-10-15T14:40:00Z","v":7136,"vw":61.506667},{"c":60.955,"h":61.48,"l":60.955,"n":260,"o":61.41,"t":"2026-10-15T14:45:00Z","v":17569,"vw":61.260067},{"c":61.005,"h":61.05,"l":60.94,"n":236,"o":60.94,"t":"2026-10-15T14:50:00Z","v":7147,"vw":61.004083},{"c":60.87,"h":61,"l":60.84,"n":116,"o":61,"t":"2026-10-15T14:55:00Z","v":2352,"vw":60.899583},{"c":60.79,"h":60.96,"l":60.59,"n":282,"o":60.96,"t":"2026-10-15T15:00:00Z","v":9361,"vw":60.769054},{"c":60.88,"h":60.97,"l":60.78,"n":151,"o":60.87,"t":"2026-10-15T15:05:00Z","v":5766,"vw":60.879821},{"c":61.02,"h":61.02,"l":60.96,"n":114,"o":60.98,"t":"2026-10-15T15:10:00Z","v":3824,"vw":60.981087},{"c":60.905,"h":61.005,"l":60.88,"n":121,"o":61.005,"t":"2026-10-15T15:15:00Z","v":3182,"vw":60.927792},{"c":61.075,"h":61.11,"l":60.905,"n":184,"o":60.91,"t":"2026-10-15T15:20:00Z","v":11343,"vw":60.974218},{"c":61.05,"h":61.12,"l":61.05,"n":46,"o":61.12,"t":"2026-10-15T15:25:00Z","v":973,"vw":61.067073},{"c":61.014943,"h":61.014943,"l":60.98,"n":68,"o":61,"t":"2026-10-15T15:30:00Z","v":1113,"vw":60.994512},{"c":60.99,"h":61.095,"l":60.99,"n":138,"o":61.08,"t":"2026-10-15T15:35:00Z","v":3935,"vw":61.074773},{"c":60.93,"h":60.955,"l":60.93,"n":47,"o":60.955,"t":"2026-10-15T15:40:00Z","v":868,"vw":60.938333},{"c":60.86,"h":60.96,"l":60.86,"n":129,"o":60.86,"t":"2026-10-15T15:45:00Z","v":3629,"vw":60.891275},{"c":60.835,"h":60.84,"l":60.73,"n":74,"o":60.745,"t":"2026-10-15T15:50:00Z","v":7971,"vw":60.833761},{"c":61.09,"h":61.24,"l":60.835,"n":222,"o":60.835,"t":"2026-10-15T15:55:00Z","v":5454,"vw":60.984557},{"c":61.13,"h":61.13,"l":60.9,"n":202,"o":61.09,"t":"2026-10-15T16:00:00Z","v":15542,"vw":60.968609},{"c":61.05,"h":61.075,"l":61.05,"n":43,"o":61.07,"t":"2026-10-15T16:05:00Z","v":1222,"vw":61.069445},{"c":61.31,"h":61.31,"l":60.98,"n":101,"o":60.98,"t":"2026-10-15T16:10:00Z","v":4769,"vw":61.144836},{"c":61.35,"h":61.37,"l":61.285,"n":94,"o":61.31,"t":"2026-10-15T16:15:00Z","v":2246,"vw":61.330625},{"c":61.475,"h":61.475,"l":61.335,"n":36,"o":61.335,"t":"2026-10-15T16:20:00Z","v":2042,"vw":61.42},{"c":61.55,"h":61.57,"l":61.475,"n":115,"o":61.53,"t":"2026-10-15T16:25:00Z","v":4474,"vw":61.535393},{"c":61.48,"h":61.58,"l":61.48,"n":56,"o":61.56,"t":"2026-10-15T16:30:00Z","v":2286,"vw":61.525649},{"c":61.58,"h":61.755,"l":61.46,"n":149,"o":61.46,"t":"2026-10-15T16:35:00Z","v":5676,"vw":61.615983},{"c":61.57,"h":61.595,"l":61.57,"n":27,"o":61.595,"t":"2026-10-15T16:40:00Z","v":576,"vw":61.5825},{"c":61.48,"h":61.53,"l":61.48,"n":80,"o":61.53,"t":"2026-10-15T16:45:00Z","v":1433,"vw":61.513333},{"c":61.45,"h":61.45,"l":61.41,"n":54,"o":61.41,"t":"2026-10-15T16:50:00Z","v":2294,"vw":61.433486},{"c":61.39,"h":61.545,"l":61.39,"n":167,"o":61.445,"t":"2026-10-15T16:55:00Z","v":23229,"vw":61.448901},{"c":61.41,"h":61.51,"l":61.41,"n":87,"o":61.49,"t":"2026-10-15T17:00:00Z","v":4945,"vw":61.481958},{"c":61.445,"h":61.46,"l":61.4,"n":166,"o":61.41,"t":"2026-10-15T17:05:00Z","v":5523,"vw":61.435687},{"c":61.45,"h":61.48,"l":61.435,"n":80,"o":61.45,"t":"2026-10-15T17:10:00Z","v":3236,"vw":61.455883},{"c":61.4,"h":61.42,"l":61.38,"n":74,"o":61.42,"t":"2026-10-15T17:15:00Z","v":2726,"vw":61.4165},{"c":61.36,"h":61.49,"l":61.36,"n":101,"o":61.49,"t":"2026-10-15T17:20:00Z","v":2208,"vw":61.397143},{"c":61.48,"h":61.5,"l":61.36,"n":177,"o":61.36,"t":"2026-10-15T17:25:00Z","v":5573,"vw":61.437361},{"c":61.555,"h":61.56,"l":61.44,"n":159,"o":61.495,"t":"2026-10-15T17:30:00Z","v":8910,"vw":61.517016},{"c":61.635,"h":61.65,"l":61.57,"n":74,"o":61.58,"t":"2026-10-15T17:35:00Z","v":2510,"vw":61.614066},{"c":61.55,"h":61.71,"l":61.53,"n":126,"o":61.67,"t":"2026-10-15T17:40:00Z","v":4815,"vw":61.648073},{"c":61.655,"h":61.7029,"l":61.5001,"n":112,"o":61.51,"t":"2026-10-15T17:45:00Z","v":8356,"vw":61.637118},{"c":61.59,"h":61.71,"l":61.59,"n":148,"o":61.61,"t":"2026-10-15T17:50:00Z","v":5264,"vw":61.668382},{"c":61.55,"h":61.65,"l":61.55,"n":75,"o":61.63,"t":"2026-10-15T17:55:00Z","v":2377,"vw":61.605032},{"c":61.71,"h":61.79,"l":61.43,"n":564,"o":61.54,"t":"2026-10-15T18:00:00Z","v":38257,"vw":61.570009},{"c":61.65,"h":61.72,"l":61.64,"n":106,"o":61.64,"t":"2026-10-15T18:05:00Z","v":2953,"vw":61.662947},{"c":61.59,"h":61.68,"l":61.59,"n":129,"o":61.62,"t":"2026-10-15T18:10:00Z","v":4233,"vw":61.644772},{"c":61.26,"h":61.69,"l":61.24,"n":907,"o":61.61,"t":"2026-10-15T18:15:00Z","v":68168,"vw":61.515262},{"c":61.47,"h":61.48,"l":61.28,"n":166,"o":61.35,"t":"2026-10-15T18:20:00Z","v":10646,"vw":61.381741},{"c":61.645,"h":61.645,"l":61.48,"n":206,"o":61.48,"t":"2026-10-15T18:25:00Z","v":13230,"vw":61.568095},{"c":61.85,"h":61.885,"l":61.58,"n":283,"o":61.58,"t":"2026-10-15T18:30:00Z","v":12182,"vw":61.739058},{"c":61.83,"h":61.905,"l":61.79,"n":279,"o":61.8,"t":"2026-10-15T18:35:00Z","v":13654,"vw":61.836441},{"c":61.895,"h":62.0599,"l":61.83,"n":190,"o":61.83,"t":"2026-10-15T18:40:00Z","v":16847,"vw":61.990593},{"c":61.88,"h":61.91,"l":61.815,"n":240,"o":61.815,"t":"2026-10-15T18:45:00Z","v":8811,"vw":61.854323},{"c":61.81,"h":61.91,"l":61.765,"n":162,"o":61.91,"t":"2026-10-15T18:50:00Z","v":3984,"vw":61.859643},{"c":61.98,"h":61.98,"l":61.71,"n":224,"o":61.815,"t":"2026-10-15T18:55:00Z","v":8181,"vw":61.843108},{"c":62,"h":62.04,"l":61.97,"n":155,"o":61.97,"t":"2026-10-15T19:00:00Z","v":3367,"vw":62.015454},{"c":61.935,"h":62.01,"l":61.9,"n":168,"o":62.01,"t":"2026-10-15T19:05:00Z","v":10803,"vw":61.920311},{"c":61.835,"h":61.935,"l":61.75,"n":177,"o":61.935,"t":"2026-10-15T19:10:00Z","v":6679,"vw":61.849122},{"c":61.7,"h":61.92,"l":61.7,"n":201,"o":61.865,"t":"2026-10-15T19:15:00Z","v":6473,"vw":61.861855},{"c":61.54,"h":61.71,"l":61.54,"n":224,"o":61.71,"t":"2026-10-15T19:20:00Z","v":10566,"vw":61.654659},{"c":61.34,"h":61.51,"l":61.32,"n":235,"o":61.51,"t":"2026-10-15T19:25:00Z","v":11574,"vw":61.441994},{"c":61.46,"h":61.46,"l":61.31,"n":338,"o":61.31,"t":"2026-10-15T19:30:00Z","v":13920,"vw":61.376855},{"c":61.465,"h":61.52,"l":61.4,"n":334,"o":61.45,"t":"2026-10-15T19:35:00Z","v":10666,"vw":61.476075},{"c":61.47,"h":61.47,"l":61.26,"n":550,"o":61.43,"t":"2026-10-15T19:40:00Z","v":22809,"vw":61.360383},{"c":61.21,"h":61.45,"l":61.21,"n":480,"o":61.44,"t":"2026-10-15T19:45:00Z","v":17740,"vw":61.33424},{"c":61.35,"h":61.38,"l":61.15,"n":912,"o":61.26,"t":"2026-10-15T19:50:00Z","v":45996,"vw":61.263525},{"c":61.24,"h":61.48,"l":61.18,"n":1954,"o":61.35,"t":"2026-10-15T19:55:00Z","v":103965,"vw":61.315656},{"c":61.19,"h":61.25,"l":61.19,"n":37,"o":61.25,"t":"2026-10-15T20:00:00Z","v":390558,"vw":61.190485},{"c":61.48,"h":62.09,"l":60.86,"n":64,"o":60.86,"t":"2026-10-16T13:30:00Z","v":23113,"vw":61.612827},{"c":61.965,"h":62.17,"l":61.43,"n":93,"o":61.505,"t":"2026-10-16T13:35:00Z","v":9052,"vw":61.704003},{"c":61.75,"h":61.97,"l":61.65,"n":50,"o":61.97,"t":"2026-10-16T13:40:00Z","v":2810,"vw":61.702289},{"c":61.675,"h":61.675,"l":61.675,"n":10,"o":61.675,"t":"2026-10-16T13:50:00Z","v":265,"vw":61.675},{"c":61.49,"h":61.665,"l":61.3,"n":129,"o":61.665,"t":"2026-10-16T13:55:00Z","v":7794,"vw":61.476872},{"c":61.46,"h":61.73,"l":61.325,"n":164,"o":61.325,"t":"2026-10-16T14:00:00Z","v":9799,"vw":61.582058},{"c":61.525,"h":61.57,"l":61.52,"n":120,"o":61.56,"t":"2026-10-16T14:05:00Z","v":4825,"vw":61.546525},{"c":61.465,"h":61.545,"l":61.465,"n":53,"o":61.535,"t":"2026-10-16T14:10:00Z","v":1281,"vw":61.528975},{"c":61.59,"h":61.72,"l":61.41,"n":392,"o":61.5,"t":"2026-10-16T14:20:00Z","v":32278,"vw":61.534344},{"c":61.56,"h":61.73,"l":61.56,"n":175,"o":61.68,"t":"2026-10-16T14:25:00Z","v":4981,"vw":61.659764},{"c":61.59,"h":61.59,"l":61.59,"n":14,"o":61.59,"t":"2026-10-16T14:30:00Z","v":199,"vw":61.59},{"c":61.47,"h":61.64,"l":61.47,"n":74,"o":61.64,"t":"2026-10-16T14:35:00Z","v":1964,"vw":61.562819},{"c":61.26,"h":61.445,"l":61.26,"n":38,"o":61.445,"t":"2026-10-16T14:40:00Z","v":648,"vw":61.322475},{"c":61.4,"h":61.4,"l":61.245,"n":72,"o":61.3,"t":"2026-10-16T14:45:00Z","v":1984,"vw":61.300833},{"c":61.2,"h":61.29,"l":61.2,"n":48,"o":61.28,"t":"2026-10-16T14:50:00Z","v":1603,"vw":61.266667},{"c":61.525,"h":61.525,"l":61.28,"n":265,"o":61.28,"t":"2026-10-16T14:55:00Z","v":13341,"vw":61.380957},{"c":61.6998,"h":61.8,"l":61.52,"n":129,"o":61.52,"t":"2026-10-16T15:00:00Z","v":3969,"vw":61.679651},{"c":61.665,"h":61.765,"l":61.64,"n":64,"o":61.765,"t":"2026-10-16T15:05:00Z","v":2536,"vw":61.667},{"c":61.77,"h":61.78,"l":61.665,"n":38,"o":61.665,"t":"2026-10-16T15:10:00Z","v":1488,"vw":61.728125},{"c":61.73,"h":61.77,"l":61.73,"n":76,"o":61.745,"t":"2026-10-16T15:15:00Z","v":3108,"vw":61.740975},{"c":61.62,"h":61.69,"l":61.55,"n":186,"o":61.69,"t":"2026-10-16T15:20:00Z","v":5802,"vw":61.629663},{"c":61.64,"h":61.68,"l":61.625,"n":32,"o":61.625,"t":"2026-10-16T15:25:00Z","v":980,"vw":61.635869},{"c":61.48,"h":61.67,"l":61.48,"n":167,"o":61.6,"t":"2026-10-16T15:30:00Z","v":6363,"vw":61.571528},{"c":61.27,"h":61.52,"l":61.255,"n":276,"o":61.48,"t":"2026-10-16T15:35:00Z","v":21983,"vw":61.34426},{"c":61,"h":61.18,"l":60.95,"n":175,"o":61.18,"t":"2026-10-16T15:40:00Z","v":6972,"vw":61.050161},{"c":61.15,"h":61.15,"l":61,"n":123,"o":61,"t":"2026-10-16T15:45:00Z","v":4796,"vw":61.066025},{"c":60.94,"h":61.03,"l":60.94,"n":80,"o":61.03,"t":"2026-10-16T15:50:00Z","v":3028,"vw":60.995},{"c":60.975,"h":60.975,"l":60.915,"n":74,"o":60.915,"t":"2026-10-16T15:55:00Z","v":2736,"vw":60.931367},{"c":61.07,"h":61.08,"l":60.945,"n":129,"o":60.945,"t":"2026-10-16T16:00:00Z","v":3925,"vw":61.015366},{"c":61.1,"h":61.165,"l":61.03,"n":136,"o":61.07,"t":"2026-10-16T16:05:00Z","v":3930,"vw":61.090198},{"c":61.165,"h":61.18,"l":61.1,"n":159,"o":61.105,"t":"2026-10-16T16:10:00Z","v":8110,"vw":61.159877},{"c":61.02,"h":61.2,"l":61,"n":141,"o":61.17,"t":"2026-10-16T16:15:00Z","v":7911,"vw":61.142702},{"c":61.01,"h":61.05,"l":61.005,"n":82,"o":61.005,"t":"2026-10-16T16:20:00Z","v":3003,"vw":61.01791},{"c":60.965,"h":61.01,"l":60.93,"n":119,"o":61.01,"t":"2026-10-16T16:25:00Z","v":4435,"vw":60.973568},{"c":60.9,"h":60.98,"l":60.9,"n":77,"o":60.91,"t":"2026-10-16T16:30:00Z","v":2123,"vw":60.925455},{"c":60.85,"h":60.905,"l":60.77,"n":123,"o":60.86,"t":"2026-10-16T16:35:00Z","v":3817,"vw":60.838968},{"c":60.81,"h":60.83,"l":60.665,"n":114,"o":60.8,"t":"2026-10-16T16:40:00Z","v":3395,"vw":60.753438},{"c":60.59,"h":60.84,"l":60.59,"n":154,"o":60.82,"t":"2026-10-16T16:45:00Z","v":4688,"vw":60.769044},{"c":60.67,"h":60.73,"l":60.645,"n":99,"o":60.645,"t":"2026-10-16T16:50:00Z","v":3308,"vw":60.668413},{"c":60.59,"h":60.67,"l":60.59,"n":104,"o":60.62,"t":"2026-10-16T16:55:00Z","v":3853,"vw":60.639109},{"c":60.37,"h":60.61,"l":60.37,"n":103,"o":60.61,"t":"2026-10-16T17:00:00Z","v":4238,"vw":60.499145},{"c":60.32,"h":60.42,"l":60.32,"n":91,"o":60.36,"t":"2026-10-16T17:05:00Z","v":2489,"vw":60.394524},{"c":60.405,"h":60.44,"l":60.34,"n":92,"o":60.41,"t":"2026-10-16T17:10:00Z","v":3383,"vw":60.40875},{"c":60.31,"h":60.415,"l":60.31,"n":114,"o":60.415,"t":"2026-10-16T17:15:00Z","v":3795,"vw":60.384549},{"c":60.31,"h":60.35,"l":60.23,"n":179,"o":60.23,"t":"2026-10-16T17:20:00Z","v":5485,"vw":60.313039},{"c":60.24,"h":60.4,"l":60.2,"n":155,"o":60.31,"t":"2026-10-16T17:25:00Z","v":3919,"vw":60.309832},{"c":60.14,"h":60.225,"l":60.14,"n":144,"o":60.22,"t":"2026-10-16T17:30:00Z","v":6906,"vw":60.20357},{"c":60.14,"h":60.21,"l":60.1,"n":73,"o":60.21,"t":"2026-10-16T17:35:00Z","v":2242,"vw":60.151832},{"c":60.31,"h":60.35,"l":60.165,"n":189,"o":60.21,"t":"2026-10-16T17:40:00Z","v":7990,"vw":60.265461},{"c":60.21,"h":60.29,"l":60.21,"n":90,"o":60.29,"t":"2026-10-16T17:45:00Z","v":2631,"vw":60.252794},{"c":60.19,"h":60.23,"l":60.145,"n":161,"o":60.22,"t":"2026-10-16T17:50:00Z","v":4811,"vw":60.194639},{"c":60.18,"h":60.29,"l":60.18,"n":185,"o":60.21,"t":"2026-10-16T17:55:00Z","v":5718,"vw":60.228159},{"c":60.04,"h":60.18,"l":60.01,"n":132,"o":60.18,"t":"2026-10-16T18:00:00Z","v":4984,"vw":60.071991},{"c":59.94,"h":60.07,"l":59.92,"n":133,"o":60.07,"t":"2026-10-16T18:05:00Z","v":5439,"vw":59.982691},{"c":59.98,"h":59.985,"l":59.875,"n":92,"o":59.875,"t":"2026-10-16T18:10:00Z","v":2866,"vw":59.924615},{"c":59.81,"h":59.95,"l":59.8,"n":131,"o":59.95,"t":"2026-10-16T18:15:00Z","v":4900,"vw":59.873405},{"c":59.81,"h":59.86,"l":59.7,"n":124,"o":59.73,"t":"2026-10-16T18:20:00Z","v":3809,"vw":59.786739},{"c":60.095,"h":60.095,"l":59.86,"n":301,"o":59.87,"t":"2026-10-16T18:25:00Z","v":11527,"vw":59.984936},{"c":60.1,"h":60.2,"l":60.095,"n":178,"o":60.12,"t":"2026-10-16T18:30:00Z","v":5287,"vw":60.134092},{"c":60.35,"h":60.35,"l":60.15,"n":304,"o":60.21,"t":"2026-10-16T18:35:00Z","v":10575,"vw":60.198117},{"c":60.51,"h":60.53,"l":60.28,"n":170,"o":60.28,"t":"2026-10-16T18:40:00Z","v":7299,"vw":60.458165},{"c":60.25,"h":60.42,"l":60.21,"n":144,"o":60.42,"t":"2026-10-16T18:45:00Z","v":4078,"vw":60.334444},{"c":60.255,"h":60.455,"l":60.17,"n":431,"o":60.2,"t":"2026-10-16T18:50:00Z","v":23885,"vw":60.269101},{"c":60.28,"h":60.38,"l":60.17,"n":150,"o":60.21,"t":"2026-10-16T18:55:00Z","v":5906,"vw":60.267028},{"c":60.18,"h":60.35,"l":60.18,"n":207,"o":60.27,"t":"2026-10-16T19:00:00Z","v":12357,"vw":60.288835},{"c":60.21,"h":60.26,"l":60.1,"n":246,"o":60.23,"t":"2026-10-16T19:05:00Z","v":6457,"vw":60.221271},{"c":60.255,"h":60.295,"l":60.21,"n":225,"o":60.27,"t":"2026-10-16T19:10:00Z","v":9559,"vw":60.249891},{"c":60.11,"h":60.255,"l":60.11,"n":274,"o":60.255,"t":"2026-10-16T19:15:00Z","v":9191,"vw":60.19052},{"c":60.25,"h":60.28,"l":60.105,"n":166,"o":60.14,"t":"2026-10-16T19:20:00Z","v":6663,"vw":60.20809},{"c":60.205,"h":60.245,"l":60.15,"n":218,"o":60.2,"t":"2026-10-16T19:25:00Z","v":6186,"vw":60.193929},{"c":60.21,"h":60.22,"l":60.14,"n":237,"o":60.2,"t":"2026-10-16T19:30:00Z","v":6797,"vw":60.188248},{"c":60.12,"h":60.22,"l":60.08,"n":284,"o":60.14,"t":"2026-10-16T19:35:00Z","v":11824,"vw":60.135942},{"c":60.01,"h":60.09,"l":59.96,"n":215,"o":60.09,"t":"2026-10-16T19:40:00Z","v":8034,"vw":60.012735},{"c":60.29,"h":60.29,"l":60,"n":200,"o":60.01,"t":"2026-10-16T19:45:00Z","v":7725,"vw":60.131},{"c":60.26,"h":60.36,"l":60.2,"n":375,"o":60.21,"t":"2026-10-16T19:50:00Z","v":16017,"vw":60.295908},{"c":60.3,"h":60.56,"l":60.26,"n":1646,"o":60.28,"t":"2026-10-16T19:55:00Z","v":88635,"vw":60.410016},{"c":60.32,"h":60.32,"l":60.32,"n":30,"o":60.32,"t":"2026-10-16T20:00:00Z","v":101981,"vw":60.32},{"c":59.905,"h":60.04,"l":59.75,"n":23,"o":60.04,"t":"2026-10-19T13:30:00Z","v":4279,"vw":60.014753},{"c":59.74,"h":59.74,"l":59.74,"n":7,"o":59.74,"t":"2026-10-19T13:40:00Z","v":109,"vw":59.74},{"c":59.445,"h":59.445,"l":59.445,"n":9,"o":59.445,"t":"2026-10-19T13:45:00Z","v":577,"vw":59.445},{"c":58.84,"h":59.07,"l":58.84,"n":43,"o":59.06,"t":"2026-10-19T13:50:00Z","v":966,"vw":59.0075},{"c":58.85,"h":58.85,"l":58.6,"n":183,"o":58.63,"t":"2026-10-19T13:55:00Z","v":7318,"vw":58.772487},{"c":58.93,"h":59.135,"l":58.93,"n":72,"o":59.04,"t":"2026-10-19T14:00:00Z","v":1988,"vw":59.072541},{"c":59.055,"h":59.15,"l":58.94,"n":52,"o":59.12,"t":"2026-10-19T14:05:00Z","v":1659,"vw":59.060516},{"c":58.7401,"h":59.02,"l":58.7401,"n":78,"o":58.87,"t":"2026-10-19T14:10:00Z","v":3800,"vw":58.981941},{"c":58.91,"h":58.91,"l":58.85,"n":20,"o":58.89,"t":"2026-10-19T14:15:00Z","v":569,"vw":58.875087},{"c":58.71,"h":58.88,"l":58.71,"n":130,"o":58.73,"t":"2026-10-19T14:20:00Z","v":3017,"vw":58.786412},{"c":58.64,"h":58.71,"l":58.64,"n":43,"o":58.67,"t":"2026-10-19T14:25:00Z","v":1213,"vw":58.678333},{"c":58.58,"h":58.71,"l":58.58,"n":30,"o":58.71,"t":"2026-10-19T14:30:00Z","v":620,"vw":58.6789},{"c":58.55,"h":58.59,"l":58.47,"n":76,"o":58.59,"t":"2026-10-19T14:35:00Z","v":2567,"vw":58.520469},{"c":58.535,"h":58.62,"l":58.535,"n":36,"o":58.6,"t":"2026-10-19T14:40:00Z","v":1436,"vw":58.5545},{"c":58.64,"h":58.675,"l":58.495,"n":146,"o":58.535,"t":"2026-10-19T14:45:00Z","v":4765,"vw":58.625478},{"c":58.52,"h":58.52,"l":58.52,"n":58,"o":58.52,"t":"2026-10-19T14:50:00Z","v":1400,"vw":58.52},{"c":58.655,"h":58.7,"l":58.52,"n":107,"o":58.59,"t":"2026-10-19T14:55:00Z","v":2513,"vw":58.630101},{"c":58.66,"h":58.74,"l":58.63,"n":75,"o":58.64,"t":"2026-10-19T15:00:00Z","v":3523,"vw":58.671307},{"c":58.81,"h":58.81,"l":58.73,"n":62,"o":58.73,"t":"2026-10-19T15:05:00Z","v":2250,"vw":58.743306},{"c":58.99,"h":58.99,"l":58.89,"n":61,"o":58.89,"t":"2026-10-19T15:10:00Z","v":1315,"vw":58.955974},{"c":58.87,"h":59.035,"l":58.87,"n":72,"o":58.995,"t":"2026-10-19T15:15:00Z","v":2995,"vw":58.981},{"c":59.2,"h":59.24,"l":58.9075,"n":219,"o":58.9075,"t":"2026-10-19T15:20:00Z","v":15288,"vw":59.058607},{"c":59.04,"h":59.15,"l":59.03,"n":85,"o":59.15,"t":"2026-10-19T15:25:00Z","v":2300,"vw":59.081538},{"c":58.99,"h":59.01,"l":58.99,"n":20,"o":59.01,"t":"2026-10-19T15:30:00Z","v":368,"vw":59},{"c":59.22,"h":59.22,"l":59.1,"n":127,"o":59.1,"t":"2026-10-19T15:35:00Z","v":6850,"vw":59.176227},{"c":59.145,"h":59.24,"l":59.12,"n":89,"o":59.235,"t":"2026-10-19T15:40:00Z","v":9797,"vw":59.18275},{"c":59.11,"h":59.12,"l":59.11,"n":35,"o":59.11,"t":"2026-10-19T15:45:00Z","v":949,"vw":59.111429},{"c":59.12,"h":59.12,"l":59.12,"n":15,"o":59.12,"t":"2026-10-19T15:50:00Z","v":257,"vw":59.12},{"c":58.8,"h":59.19,"l":58.755,"n":372,"o":59.19,"t":"2026-10-19T15:55:00Z","v":23306,"vw":58.947725},{"c":58.74,"h":58.77,"l":58.635,"n":216,"o":58.77,"t":"2026-10-19T16:00:00Z","v":6295,"vw":58.71},{"c":58.8,"h":58.8,"l":58.65,"n":64,"o":58.7,"t":"2026-10-19T16:05:00Z","v":2339,"vw":58.717143},{"c":58.745,"h":58.745,"l":58.745,"n":25,"o":58.745,"t":"2026-10-19T16:10:00Z","v":333,"vw":58.745},{"c":58.675,"h":58.6825,"l":58.675,"n":21,"o":58.675,"t":"2026-10-19T16:15:00Z","v":781,"vw":58.6765},{"c":58.715,"h":58.74,"l":58.6,"n":82,"o":58.665,"t":"2026-10-19T16:20:00Z","v":3069,"vw":58.672315},{"c":58.63,"h":58.68,"l":58.59,"n":99,"o":58.68,"t":"2026-10-19T16:25:00Z","v":3141,"vw":58.64066},{"c":58.67,"h":58.67,"l":58.435,"n":179,"o":58.58,"t":"2026-10-19T16:30:00Z","v":5534,"vw":58.57},{"c":58.625,"h":58.625,"l":58.625,"n":13,"o":58.625,"t":"2026-10-19T16:35:00Z","v":371,"vw":58.625},{"c":58.63,"h":58.69,"l":58.625,"n":147,"o":58.625,"t":"2026-10-19T16:40:00Z","v":9412,"vw":58.665096},{"c":58.715,"h":58.715,"l":58.68,"n":76,"o":58.68,"t":"2026-10-19T16:45:00Z","v":7178,"vw":58.699484},{"c":58.8,"h":58.8,"l":58.77,"n":37,"o":58.77,"t":"2026-10-19T16:50:00Z","v":1218,"vw":58.782857},{"c":58.74,"h":58.805,"l":58.74,"n":58,"o":58.76,"t":"2026-10-19T16:55:00Z","v":3162,"vw":58.746875},{"c":58.62,"h":58.74,"l":58.62,"n":100,"o":58.74,"t":"2026-10-19T17:00:00Z","v":2517,"vw":58.6825},{"c":58.64,"h":58.64,"l":58.64,"n":5,"o":58.64,"t":"2026-10-19T17:05:00Z","v":232,"vw":58.64},{"c":58.59,"h":58.59,"l":58.59,"n":21,"o":58.59,"t":"2026-10-19T17:10:00Z","v":514,"vw":58.59},{"c":58.78,"h":58.78,"l":58.61,"n":246,"o":58.66,"t":"2026-10-19T17:15:00Z","v":10780,"vw":58.695832},{"c":58.81,"h":58.81,"l":58.77,"n":95,"o":58.77,"t":"2026-10-19T17:20:00Z","v":3033,"vw":58.788519},{"c":58.88,"h":58.88,"l":58.815,"n":53,"o":58.815,"t":"2026-10-19T17:25:00Z","v":1183,"vw":58.858},{"c":58.815,"h":58.86,"l":58.78,"n":102,"o":58.855,"t":"2026-10-19T17:30:00Z","v":3473,"vw":58.831151},{"c":58.795,"h":58.795,"l":58.795,"n":25,"o":58.795,"t":"2026-10-19T17:35:00Z","v":523,"vw":58.795},{"c":58.82,"h":58.93,"l":58.795,"n":166,"o":58.795,"t":"2026-10-19T17:40:00Z","v":5741,"vw":58.854216},{"c":58.81,"h":58.81,"l":58.77,"n":20,"o":58.77,"t":"2026-10-19T17:45:00Z","v":681,"vw":58.783333},{"c":58.8,"h":58.84,"l":58.8,"n":52,"o":58.83,"t":"2026-10-19T17:50:00Z","v":1362,"vw":58.83},{"c":58.83,"h":58.85,"l":58.825,"n":88,"o":58.85,"t":"2026-10-19T17:55:00Z","v":2627,"vw":58.834968},{"c":58.693,"h":58.81,"l":58.693,"n":96,"o":58.81,"t":"2026-10-19T18:00:00Z","v":3611,"vw":58.7694},{"c":58.7,"h":58.75,"l":58.58,"n":263,"o":58.68,"t":"2026-10-19T18:05:00Z","v":16420,"vw":58.692546},{"c":58.7201,"h":58.77,"l":58.71,"n":54,"o":58.71,"t":"2026-10-19T18:10:00Z","v":1954,"vw":58.730857},{"c":58.83,"h":58.84,"l":58.76,"n":27,"o":58.76,"t":"2026-10-19T18:20:00Z","v":953,"vw":58.812177},{"c":58.77,"h":58.89,"l":58.7,"n":193,"o":58.88,"t":"2026-10-19T18:25:00Z","v":8228,"vw":58.795231},{"c":58.735,"h":58.81,"l":58.735,"n":20,"o":58.81,"t":"2026-10-19T18:30:00Z","v":506,"vw":58.778333},{"c":58.775,"h":58.8,"l":58.71,"n":117,"o":58.73,"t":"2026-10-19T18:35:00Z","v":8292,"vw":58.778261},{"c":58.74,"h":58.8085,"l":58.69,"n":112,"o":58.735,"t":"2026-10-19T18:40:00Z","v":4196,"vw":58.736701},{"c":58.83,"h":58.83,"l":58.74,"n":160,"o":58.74,"t":"2026-10-19T18:45:00Z","v":4784,"vw":58.801154},{"c":58.715,"h":58.82,"l":58.715,"n":101,"o":58.82,"t":"2026-10-19T18:50:00Z","v":3964,"vw":58.800945},{"c":58.78,"h":58.79,"l":58.76,"n":56,"o":58.76,"t":"2026-10-19T18:55:00Z","v":1397,"vw":58.78},{"c":58.89,"h":58.94,"l":58.775,"n":166,"o":58.775,"t":"2026-10-19T19:00:00Z","v":9840,"vw":58.822746},{"c":58.78,"h":58.9399,"l":58.78,"n":71,"o":58.9399,"t":"2026-10-19T19:05:00Z","v":2428,"vw":58.852668},{"c":58.95,"h":58.95,"l":58.75,"n":279,"o":58.78,"t":"2026-10-19T19:10:00Z","v":15610,"vw":58.856605},{"c":59.11,"h":59.11,"l":58.96,"n":129,"o":58.965,"t":"2026-10-19T19:15:00Z","v":5306,"vw":59.038022},{"c":59.21,"h":59.29,"l":59.125,"n":128,"o":59.125,"t":"2026-10-19T19:20:00Z","v":3563,"vw":59.190673},{"c":59.16,"h":59.22,"l":59.16,"n":103,"o":59.22,"t":"2026-10-19T19:25:00Z","v":4087,"vw":59.186},{"c":59.13,"h":59.19,"l":59.13,"n":193,"o":59.16,"t":"2026-10-19T19:30:00Z","v":5083,"vw":59.159794},{"c":59.1,"h":59.17,"l":59.1,"n":182,"o":59.135,"t":"2026-10-19T19:35:00Z","v":4894,"vw":59.134169},{"c":59.28,"h":59.28,"l":59.1,"n":402,"o":59.1,"t":"2026-10-19T19:40:00Z","v":13355,"vw":59.164858},{"c":59.32,"h":59.375,"l":59.27,"n":287,"o":59.27,"t":"2026-10-19T19:45:00Z","v":10069,"vw":59.30963},{"c":59.5,"h":59.545,"l":59.27,"n":589,"o":59.3,"t":"2026-10-19T19:50:00Z","v":27537,"vw":59.378016},{"c":59.19,"h":59.56,"l":59.19,"n":1407,"o":59.48,"t":"2026-10-19T19:55:00Z","v":68281,"vw":59.39603},{"c":59.2,"h":59.207,"l":59.2,"n":25,"o":59.207,"t":"2026-10-19T20:00:00Z","v":87012,"vw":59.200009},{"c":59.84,"h":59.87,"l":59.8,"n":52,"o":59.82,"t":"2026-10-20T13:30:00Z","v":4733,"vw":59.838711},{"c":60.58,"h":60.58,"l":59.88,"n":30,"o":59.88,"t":"2026-10-20T13:35:00Z","v":1538,"vw":60.094167},{"c":60.945,"h":61.04,"l":60.66,"n":69,"o":60.66,"t":"2026-10-20T13:45:00Z","v":3960,"vw":60.891779},{"c":60.87,"h":60.95,"l":60.85,"n":81,"o":60.945,"t":"2026-10-20T13:50:00Z","v":3788,"vw":60.93931},{"c":60.9546,"h":60.9546,"l":60.87,"n":17,"o":60.88,"t":"2026-10-20T13:55:00Z","v":1228,"vw":60.887359},{"c":60.63,"h":60.95,"l":60.63,"n":49,"o":60.95,"t":"2026-10-20T14:00:00Z","v":1941,"vw":60.763355},{"c":60.7,"h":60.71,"l":60.66,"n":24,"o":60.66,"t":"2026-10-20T14:10:00Z","v":748,"vw":60.695},{"c":60.41,"h":60.505,"l":60.41,"n":12,"o":60.505,"t":"2026-10-20T14:15:00Z","v":289,"vw":60.454177},{"c":60.84,"h":60.9,"l":60.66,"n":186,"o":60.71,"t":"2026-10-20T14:20:00Z","v":7117,"vw":60.732052},{"c":61.18,"h":61.18,"l":61.03,"n":21,"o":61.03,"t":"2026-10-20T14:25:00Z","v":344,"vw":61.105},{"c":61.215,"h":61.23,"l":61.14,"n":48,"o":61.14,"t":"2026-10-20T14:30:00Z","v":1148,"vw":61.212143},{"c":60.875,"h":60.93,"l":60.79,"n":112,"o":60.93,"t":"2026-10-20T14:35:00Z","v":8150,"vw":60.877762},{"c":61,"h":61,"l":60.86,"n":50,"o":60.875,"t":"2026-10-20T14:40:00Z","v":1200,"vw":60.918},{"c":61.005,"h":61.01,"l":61.005,"n":39,"o":61.01,"t":"2026-10-20T14:45:00Z","v":794,"vw":61.007347},{"c":61.14,"h":61.14,"l":60.86,"n":62,"o":60.86,"t":"2026-10-20T14:50:00Z","v":1594,"vw":61.080714},{"c":61.31,"h":61.31,"l":61.14,"n":82,"o":61.15,"t":"2026-10-20T14:55:00Z","v":2826,"vw":61.216266},{"c":61.07,"h":61.22,"l":61.07,"n":79,"o":61.22,"t":"2026-10-20T15:00:00Z","v":1805,"vw":61.158},{"c":61.22,"h":61.22,"l":61.02,"n":167,"o":61.02,"t":"2026-10-20T15:05:00Z","v":9145,"vw":61.092504},{"c":60.96,"h":61.11,"l":60.96,"n":132,"o":61.08,"t":"2026-10-20T15:10:00Z","v":3152,"vw":61.032812},{"c":61.075,"h":61.075,"l":61.075,"n":11,"o":61.075,"t":"2026-10-20T15:15:00Z","v":178,"vw":61.075},{"c":61.04,"h":61.125,"l":61.03,"n":66,"o":61.125,"t":"2026-10-20T15:25:00Z","v":1437,"vw":61.091916},{"c":60.9,"h":61.04,"l":60.83,"n":172,"o":61,"t":"2026-10-20T15:30:00Z","v":8429,"vw":60.935288},{"c":61.02,"h":61.05,"l":60.895,"n":117,"o":60.9,"t":"2026-10-20T15:35:00Z","v":3910,"vw":60.979661},{"c":60.79,"h":61.05,"l":60.79,"n":242,"o":61.02,"t":"2026-10-20T15:40:00Z","v":12288,"vw":61.005143},{"c":60.635,"h":60.71,"l":60.635,"n":41,"o":60.71,"t":"2026-10-20T15:45:00Z","v":1120,"vw":60.673},{"c":60.48,"h":60.58,"l":60.47,"n":72,"o":60.58,"t":"2026-10-20T15:55:00Z","v":1754,"vw":60.5347},{"c":60.34,"h":60.4775,"l":60.29,"n":125,"o":60.475,"t":"2026-10-20T16:00:00Z","v":4164,"vw":60.431046},{"c":60.425,"h":60.45,"l":60.41,"n":27,"o":60.41,"t":"2026-10-20T16:05:00Z","v":1332,"vw":60.420909},{"c":60.38,"h":60.38,"l":60.38,"n":24,"o":60.38,"t":"2026-10-20T16:10:00Z","v":396,"vw":60.38},{"c":60.33,"h":60.395,"l":60.33,"n":29,"o":60.395,"t":"2026-10-20T16:15:00Z","v":717,"vw":60.373333},{"c":60.26,"h":60.41,"l":60.26,"n":129,"o":60.345,"t":"2026-10-20T16:20:00Z","v":5309,"vw":60.347645},{"c":60.315,"h":60.32,"l":60.3,"n":42,"o":60.32,"t":"2026-10-20T16:25:00Z","v":985,"vw":60.314},{"c":60.47,"h":60.53,"l":60.45,"n":69,"o":60.45,"t":"2026-10-20T16:35:00Z","v":1654,"vw":60.467296},{"c":60.47,"h":60.485,"l":60.44,"n":66,"o":60.475,"t":"2026-10-20T16:40:00Z","v":866,"vw":60.468},{"c":60.595,"h":60.595,"l":60.49,"n":73,"o":60.5299,"t":"2026-10-20T16:45:00Z","v":2640,"vw":60.529908},{"c":60.475,"h":60.6,"l":60.45,"n":93,"o":60.6,"t":"2026-10-20T16:50:00Z","v":2006,"vw":60.520566},{"c":60.41,"h":60.42,"l":60.405,"n":40,"o":60.405,"t":"2026-10-20T16:55:00Z","v":751,"vw":60.411667},{"c":60.43,"h":60.47,"l":60.37,"n":64,"o":60.4,"t":"2026-10-20T17:00:00Z","v":2999,"vw":60.433873},{"c":60.32,"h":60.47,"l":60.32,"n":117,"o":60.47,"t":"2026-10-20T17:05:00Z","v":3569,"vw":60.39337},{"c":60.295,"h":60.39,"l":60.29,"n":79,"o":60.33,"t":"2026-10-20T17:10:00Z","v":2886,"vw":60.351848},{"c":60.26,"h":60.26,"l":60.13,"n":118,"o":60.21,"t":"2026-10-20T17:15:00Z","v":4078,"vw":60.19873},{"c":60.29,"h":60.29,"l":60.23,"n":25,"o":60.23,"t":"2026-10-20T17:20:00Z","v":569,"vw":60.273099},{"c":60.245,"h":60.28,"l":60.205,"n":39,"o":60.25,"t":"2026-10-20T17:30:00Z","v":1222,"vw":60.245714},{"c":60.21,"h":60.24,"l":60.2,"n":70,"o":60.2,"t":"2026-10-20T17:35:00Z","v":1266,"vw":60.214},{"c":60.25,"h":60.25,"l":60.16,"n":64,"o":60.16,"t":"2026-10-20T17:40:00Z","v":1490,"vw":60.21625},{"c":60.31,"h":60.32,"l":60.26,"n":93,"o":60.29,"t":"2026-10-20T17:45:00Z","v":2680,"vw":60.3},{"c":60.35,"h":60.35,"l":60.35,"n":20,"o":60.35,"t":"2026-10-20T17:50:00Z","v":296,"vw":60.35},{"c":60.32,"h":60.32,"l":60.32,"n":26,"o":60.32,"t":"2026-10-20T17:55:00Z","v":636,"vw":60.32},{"c":60.3,"h":60.3,"l":60.3,"n":26,"o":60.3,"t":"2026-10-20T18:00:00Z","v":393,"vw":60.3},{"c":60.25,"h":60.31,"l":60.25,"n":123,"o":60.31,"t":"2026-10-20T18:05:00Z","v":1805,"vw":60.271651},{"c":60.215,"h":60.25,"l":60.16,"n":105,"o":60.195,"t":"2026-10-20T18:10:00Z","v":2917,"vw":60.215},{"c":60.22,"h":60.325,"l":60.22,"n":43,"o":60.25,"t":"2026-10-20T18:15:00Z","v":1258,"vw":60.246429},{"c":60.15,"h":60.23,"l":60.15,"n":73,"o":60.225,"t":"2026-10-20T18:20:00Z","v":1811,"vw":60.185176},{"c":60.22,"h":60.22,"l":60.215,"n":22,"o":60.215,"t":"2026-10-20T18:25:00Z","v":507,"vw":60.2175},{"c":60.2,"h":60.2,"l":60.2,"n":49,"o":60.2,"t":"2026-10-20T18:30:00Z","v":689,"vw":60.2},{"c":60.16,"h":60.16,"l":60.15,"n":14,"o":60.15,"t":"2026-10-20T18:35:00Z","v":607,"vw":60.153333},{"c":60.13,"h":60.18,"l":60.13,"n":78,"o":60.175,"t":"2026-10-20T18:40:00Z","v":2208,"vw":60.173333},{"c":60.25,"h":60.25,"l":60.21,"n":83,"o":60.23,"t":"2026-10-20T18:45:00Z","v":1984,"vw":60.236},{"c":60.22,"h":60.22,"l":60.22,"n":15,"o":60.22,"t":"2026-10-20T18:50:00Z","v":208,"vw":60.22},{"c":60.435,"h":60.44,"l":60.285,"n":155,"o":60.285,"t":"2026-10-20T18:55:00Z","v":4111,"vw":60.35525},{"c":60.5,"h":60.5,"l":60.495,"n":30,"o":60.495,"t":"2026-10-20T19:00:00Z","v":2750,"vw":60.497703},{"c":60.59,"h":60.59,"l":60.49,"n":90,"o":60.49,"t":"2026-10-20T19:05:00Z","v":2411,"vw":60.547275},{"c":60.46,"h":60.585,"l":60.46,"n":92,"o":60.58,"t":"2026-10-20T19:10:00Z","v":2527,"vw":60.49874},{"c":60.56,"h":60.56,"l":60.49,"n":137,"o":60.49,"t":"2026-10-20T19:15:00Z","v":3845,"vw":60.527024},{"c":60.45,"h":60.48,"l":60.44,"n":117,"o":60.47,"t":"2026-10-20T19:20:00Z","v":3041,"vw":60.458667},{"c":60.43,"h":60.48,"l":60.43,"n":95,"o":60.46,"t":"2026-10-20T19:25:00Z","v":2449,"vw":60.467436},{"c":60.38,"h":60.475,"l":60.36,"n":215,"o":60.475,"t":"2026-10-20T19:30:00Z","v":4805,"vw":60.399258},{"c":60.28,"h":60.35,"l":60.26,"n":278,"o":60.35,"t":"2026-10-20T19:35:00Z","v":7295,"vw":60.301269},{"c":60.36,"h":60.38,"l":60.33,"n":152,"o":60.33,"t":"2026-10-20T19:40:00Z","v":3431,"vw":60.348571},{"c":60.19,"h":60.37,"l":60.175,"n":261,"o":60.365,"t":"2026-10-20T19:45:00Z","v":6294,"vw":60.256042},{"c":60.23,"h":60.26,"l":60.075,"n":417,"o":60.15,"t":"2026-10-20T19:50:00Z","v":15872,"vw":60.13966},{"c":60.24,"h":60.44,"l":60.21,"n":1123,"o":60.3,"t":"2026-10-20T19:55:00Z","v":33605,"vw":60.322444},{"c":60.27,"h":60.27,"l":60.27,"n":29,"o":60.27,"t":"2026-10-20T20:00:00Z","v":70530,"vw":60.27},{"c":60.87,"h":60.87,"l":60.87,"n":4,"o":60.87,"t":"2026-10-21T13:30:00Z","v":1952,"vw":60.87},{"c":60.595,"h":60.9075,"l":60.59,"n":62,"o":60.66,"t":"2026-10-21T13:35:00Z","v":2481,"vw":60.645962},{"c":60.86,"h":60.86,"l":60.84,"n":26,"o":60.84,"t":"2026-10-21T13:40:00Z","v":520,"vw":60.85},{"c":61.015,"h":61.015,"l":60.98,"n":29,"o":60.98,"t":"2026-10-21T13:45:00Z","v":575,"vw":61.003333},{"c":61.03,"h":61.04,"l":61.005,"n":69,"o":61.005,"t":"2026-10-21T13:50:00Z","v":2177,"vw":61.018667},{"c":60.83,"h":60.85,"l":60.83,"n":52,"o":60.85,"t":"2026-10-21T13:55:00Z","v":1668,"vw":60.836},{"c":60.53,"h":60.6,"l":60.53,"n":13,"o":60.55,"t":"2026-10-21T14:00:00Z","v":573,"vw":60.55},{"c":60.47,"h":60.525,"l":60.47,"n":26,"o":60.525,"t":"2026-10-21T14:05:00Z","v":530,"vw":60.494444},{"c":60.36,"h":60.455,"l":60.36,"n":46,"o":60.41,"t":"2026-10-21T14:10:00Z","v":2629,"vw":60.422863},{"c":60.34,"h":60.36,"l":60.34,"n":30,"o":60.36,"t":"2026-10-21T14:15:00Z","v":3081,"vw":60.344653},{"c":60.36,"h":60.46,"l":60.33,"n":94,"o":60.34,"t":"2026-10-21T14:20:00Z","v":4458,"vw":60.353723},{"c":60.37,"h":60.42,"l":60.29,"n":124,"o":60.35,"t":"2026-10-21T14:25:00Z","v":4504,"vw":60.37499},{"c":60.36,"h":60.4,"l":60.3525,"n":79,"o":60.37,"t":"2026-10-21T14:30:00Z","v":2264,"vw":60.375209},{"c":60.43,"h":60.435,"l":60.29,"n":120,"o":60.29,"t":"2026-10-21T14:35:00Z","v":5373,"vw":60.374176},{"c":60.66,"h":60.66,"l":60.43,"n":71,"o":60.43,"t":"2026-10-21T14:40:00Z","v":3525,"vw":60.488209},{"c":60.63,"h":60.63,"l":60.615,"n":26,"o":60.615,"t":"2026-10-21T14:45:00Z","v":1676,"vw":60.619375},{"c":60.56,"h":60.56,"l":60.52,"n":34,"o":60.54,"t":"2026-10-21T14:50:00Z","v":1866,"vw":60.539275},{"c":60.4,"h":60.52,"l":60.39,"n":143,"o":60.52,"t":"2026-10-21T14:55:00Z","v":5575,"vw":60.467375},{"c":60.36,"h":60.42,"l":60.26,"n":191,"o":60.385,"t":"2026-10-21T15:00:00Z","v":14130,"vw":60.38436},{"c":60.36,"h":60.36,"l":60.29,"n":89,"o":60.29,"t":"2026-10-21T15:05:00Z","v":5286,"vw":60.313513},{"c":60.365,"h":60.38,"l":60.315,"n":56,"o":60.32,"t":"2026-10-21T15:10:00Z","v":1402,"vw":60.34},{"c":60.23,"h":60.4064,"l":60.21,"n":143,"o":60.4064,"t":"2026-10-21T15:15:00Z","v":5462,"vw":60.297401},{"c":60.28,"h":60.29,"l":60.26,"n":67,"o":60.26,"t":"2026-10-21T15:20:00Z","v":2257,"vw":60.267143},{"c":60.35,"h":60.35,"l":60.27,"n":150,"o":60.28,"t":"2026-10-21T15:25:00Z","v":6480,"vw":60.319419},{"c":60.28,"h":60.34,"l":60.28,"n":75,"o":60.34,"t":"2026-10-21T15:30:00Z","v":2824,"vw":60.307471},{"c":60.345,"h":60.345,"l":60.32,"n":41,"o":60.32,"t":"2026-10-21T15:35:00Z","v":1079,"vw":60.336667},{"c":60.12,"h":60.29,"l":60.12,"n":158,"o":60.29,"t":"2026-10-21T15:40:00Z","v":5553,"vw":60.2255},{"c":60.14,"h":60.14,"l":60.14,"n":9,"o":60.14,"t":"2026-10-21T15:45:00Z","v":174,"vw":60.14},{"c":60.18,"h":60.21,"l":60.11,"n":93,"o":60.13,"t":"2026-10-21T15:50:00Z","v":5341,"vw":60.145051},{"c":60.16,"h":60.18,"l":60.16,"n":23,"o":60.18,"t":"2026-10-21T15:55:00Z","v":536,"vw":60.173333},{"c":60.14,"h":60.215,"l":60.14,"n":29,"o":60.15,"t":"2026-10-21T16:00:00Z","v":1152,"vw":60.156004},{"c":60.095,"h":60.19,"l":60.09,"n":142,"o":60.14,"t":"2026-10-21T16:05:00Z","v":7450,"vw":60.158624},{"c":60.07,"h":60.08,"l":60.03,"n":86,"o":60.04,"t":"2026-10-21T16:10:00Z","v":2983,"vw":60.064706},{"c":60.07,"h":60.07,"l":60.07,"n":96,"o":60.07,"t":"2026-10-21T16:15:00Z","v":2713,"vw":60.07},{"c":60.13,"h":60.13,"l":60.07,"n":131,"o":60.12,"t":"2026-10-21T16:20:00Z","v":3461,"vw":60.110732},{"c":60.14,"h":60.14,"l":60.14,"n":41,"o":60.14,"t":"2026-10-21T16:25:00Z","v":1012,"vw":60.14},{"c":60.08,"h":60.12,"l":60.08,"n":82,"o":60.12,"t":"2026-10-21T16:30:00Z","v":2501,"vw":60.098605},{"c":60.35,"h":60.46,"l":60.06,"n":247,"o":60.06,"t":"2026-10-21T16:35:00Z","v":12714,"vw":60.185476},{"c":60.17,"h":60.385,"l":60.16,"n":167,"o":60.37,"t":"2026-10-21T16:40:00Z","v":4780,"vw":60.227353},{"c":60.1,"h":60.15,"l":60.09,"n":93,"o":60.15,"t":"2026-10-21T16:45:00Z","v":3249,"vw":60.112181},{"c":59.87,"h":60.09,"l":59.87,"n":128,"o":60.08,"t":"2026-10-21T16:50:00Z","v":4275,"vw":59.98875},{"c":59.915,"h":59.915,"l":59.915,"n":13,"o":59.915,"t":"2026-10-21T16:55:00Z","v":413,"vw":59.915},{"c":59.91,"h":59.97,"l":59.91,"n":52,"o":59.93,"t":"2026-10-21T17:00:00Z","v":1659,"vw":59.952433},{"c":60,"h":60,"l":59.945,"n":55,"o":59.945,"t":"2026-10-21T17:05:00Z","v":2499,"vw":59.951471},{"c":59.92,"h":60.005,"l":59.9,"n":60,"o":59.995,"t":"2026-10-21T17:10:00Z","v":1895,"vw":59.948219},{"c":59.9,"h":59.91,"l":59.9,"n":13,"o":59.91,"t":"2026-10-21T17:15:00Z","v":299,"vw":59.905},{"c":59.89,"h":59.91,"l":59.85,"n":89,"o":59.91,"t":"2026-10-21T17:20:00Z","v":3394,"vw":59.8835},{"c":59.9,"h":59.94,"l":59.87,"n":55,"o":59.87,"t":"2026-10-21T17:30:00Z","v":967,"vw":59.90268},{"c":59.945,"h":59.945,"l":59.915,"n":77,"o":59.915,"t":"2026-10-21T17:35:00Z","v":3000,"vw":59.925269},{"c":60,"h":60.08,"l":59.97,"n":182,"o":59.97,"t":"2026-10-21T17:40:00Z","v":8524,"vw":59.993988},{"c":60.02,"h":60.04,"l":60,"n":75,"o":60,"t":"2026-10-21T17:45:00Z","v":4755,"vw":60.014712},{"c":60,"h":60.0275,"l":60,"n":45,"o":60.0275,"t":"2026-10-21T17:50:00Z","v":1108,"vw":60.00939},{"c":59.995,"h":60,"l":59.965,"n":139,"o":60,"t":"2026-10-21T17:55:00Z","v":4544,"vw":59.984118},{"c":60.01,"h":60.01,"l":59.99,"n":35,"o":59.99,"t":"2026-10-21T18:05:00Z","v":1111,"vw":59.992849},{"c":59.95,"h":60,"l":59.95,"n":102,"o":59.98,"t":"2026-10-21T18:10:00Z","v":4056,"vw":59.971146},{"c":59.9,"h":59.97,"l":59.9,"n":89,"o":59.97,"t":"2026-10-21T18:15:00Z","v":1981,"vw":59.94},{"c":59.89,"h":59.91,"l":59.89,"n":81,"o":59.91,"t":"2026-10-21T18:20:00Z","v":1824,"vw":59.9},{"c":59.895,"h":59.91,"l":59.87,"n":211,"o":59.88,"t":"2026-10-21T18:25:00Z","v":7079,"vw":59.89364},{"c":59.93,"h":59.93,"l":59.85,"n":207,"o":59.87,"t":"2026-10-21T18:35:00Z","v":6170,"vw":59.875385},{"c":59.935,"h":59.95,"l":59.935,"n":27,"o":59.95,"t":"2026-10-21T18:40:00Z","v":1688,"vw":59.947332},{"c":59.77,"h":59.935,"l":59.77,"n":298,"o":59.935,"t":"2026-10-21T18:45:00Z","v":8892,"vw":59.858579},{"c":59.68,"h":59.77,"l":59.61,"n":113,"o":59.77,"t":"2026-10-21T18:50:00Z","v":3450,"vw":59.705715},{"c":59.45,"h":59.63,"l":59.45,"n":158,"o":59.63,"t":"2026-10-21T18:55:00Z","v":5006,"vw":59.541022},{"c":59.26,"h":59.42,"l":59.26,"n":159,"o":59.42,"t":"2026-10-21T19:00:00Z","v":3732,"vw":59.356667},{"c":59.24,"h":59.3975,"l":59.18,"n":293,"o":59.28,"t":"2026-10-21T19:05:00Z","v":13245,"vw":59.282151},{"c":59.275,"h":59.28,"l":59.21,"n":102,"o":59.21,"t":"2026-10-21T19:10:00Z","v":3447,"vw":59.270414},{"c":59.575,"h":59.59,"l":59.275,"n":225,"o":59.275,"t":"2026-10-21T19:15:00Z","v":17395,"vw":59.348314},{"c":59.635,"h":59.72,"l":59.56,"n":238,"o":59.58,"t":"2026-10-21T19:20:00Z","v":7123,"vw":59.603551},{"c":59.745,"h":59.78,"l":59.59,"n":203,"o":59.635,"t":"2026-10-21T19:25:00Z","v":4830,"vw":59.701561},{"c":59.68,"h":59.71,"l":59.62,"n":167,"o":59.7,"t":"2026-10-21T19:30:00Z","v":5856,"vw":59.66805},{"c":59.62,"h":59.72,"l":59.6,"n":214,"o":59.62,"t":"2026-10-21T19:35:00Z","v":4968,"vw":59.637235},{"c":59.57,"h":59.62,"l":59.51,"n":261,"o":59.61,"t":"2026-10-21T19:40:00Z","v":9417,"vw":59.589},{"c":59.49,"h":59.57,"l":59.45,"n":272,"o":59.57,"t":"2026-10-21T19:45:00Z","v":8633,"vw":59.501337},{"c":59.47,"h":59.53,"l":59.42,"n":358,"o":59.45,"t":"2026-10-21T19:50:00Z","v":11739,"vw":59.463361},{"c":59.54,"h":59.61,"l":59.43,"n":1508,"o":59.49,"t":"2026-10-21T19:55:00Z","v":67871,"vw":59.51076},{"c":59.53,"h":59.53,"l":59.53,"n":28,"o":59.53,"t":"2026-10-21T20:00:00Z","v":69256,"vw":59.53},{"c":60.035,"h":60.29,"l":59.75,"n":42,"o":60.29,"t":"2026-10-22T13:30:00Z","v":4030,"vw":59.868884},{"c":60.6,"h":60.97,"l":59.83,"n":40,"o":60.025,"t":"2026-10-22T13:35:00Z","v":5513,"vw":59.985265},{"c":60.87,"h":60.87,"l":60.41,"n":15,"o":60.41,"t":"2026-10-22T13:40:00Z","v":364,"vw":60.683333},{"c":61.02,"h":61.2,"l":60.52,"n":25,"o":60.52,"t":"2026-10-22T13:45:00Z","v":1054,"vw":60.780918},{"c":61.25,"h":61.54,"l":61.245,"n":32,"o":61.54,"t":"2026-10-22T13:50:00Z","v":1297,"vw":61.283451},{"c":61.56,"h":61.56,"l":61.18,"n":24,"o":61.18,"t":"2026-10-22T13:55:00Z","v":623,"vw":61.275},{"c":62.135,"h":62.22,"l":61.57,"n":126,"o":61.66,"t":"2026-10-22T14:00:00Z","v":5473,"vw":61.826773},{"c":62,"h":62.27,"l":61.92,"n":114,"o":62.24,"t":"2026-10-22T14:05:00Z","v":3025,"vw":62.0545},{"c":62.465,"h":62.56,"l":62.07,"n":112,"o":62.25,"t":"2026-10-22T14:10:00Z","v":5823,"vw":62.308128},{"c":62.515,"h":62.69,"l":62.505,"n":28,"o":62.66,"t":"2026-10-22T14:15:00Z","v":1143,"vw":62.546},{"c":62.79,"h":62.95,"l":62.51,"n":207,"o":62.65,"t":"2026-10-22T14:20:00Z","v":7455,"vw":62.724304},{"c":62.74,"h":62.74,"l":62.535,"n":170,"o":62.74,"t":"2026-10-22T14:25:00Z","v":8275,"vw":62.623061},{"c":62.44,"h":62.81,"l":62.43,"n":210,"o":62.74,"t":"2026-10-22T14:30:00Z","v":13027,"vw":62.596619},{"c":62.35,"h":62.48,"l":62.275,"n":210,"o":62.4,"t":"2026-10-22T14:35:00Z","v":8566,"vw":62.377469},{"c":62.465,"h":62.485,"l":62.2,"n":262,"o":62.27,"t":"2026-10-22T14:40:00Z","v":20627,"vw":62.310914},{"c":62.34,"h":62.62,"l":62.25,"n":134,"o":62.37,"t":"2026-10-22T14:45:00Z","v":4221,"vw":62.414296},{"c":62.57,"h":62.62,"l":62.235,"n":129,"o":62.24,"t":"2026-10-22T14:50:00Z","v":4593,"vw":62.444884},{"c":62.71,"h":62.71,"l":62.55,"n":115,"o":62.57,"t":"2026-10-22T14:55:00Z","v":2570,"vw":62.627982},{"c":62.585,"h":62.7871,"l":62.5,"n":71,"o":62.7871,"t":"2026-10-22T15:00:00Z","v":1492,"vw":62.6206},{"c":62.645,"h":62.72,"l":62.585,"n":142,"o":62.665,"t":"2026-10-22T15:05:00Z","v":4687,"vw":62.662171},{"c":62.865,"h":62.92,"l":62.69,"n":115,"o":62.69,"t":"2026-10-22T15:10:00Z","v":2975,"vw":62.832121},{"c":62.94,"h":63.02,"l":62.9,"n":140,"o":62.9,"t":"2026-10-22T15:15:00Z","v":4699,"vw":62.965383},{"c":62.99,"h":62.99,"l":62.86,"n":95,"o":62.98,"t":"2026-10-22T15:20:00Z","v":2032,"vw":62.935958},{"c":62.755,"h":62.93,"l":62.73,"n":168,"o":62.925,"t":"2026-10-22T15:25:00Z","v":4530,"vw":62.810417},{"c":63.01,"h":63.01,"l":62.81,"n":98,"o":62.81,"t":"2026-10-22T15:30:00Z","v":2832,"vw":62.896667},{"c":63.085,"h":63.085,"l":63.02,"n":87,"o":63.04,"t":"2026-10-22T15:35:00Z","v":1589,"vw":63.05},{"c":63.26,"h":63.26,"l":62.97,"n":106,"o":62.99,"t":"2026-10-22T15:40:00Z","v":2760,"vw":63.05396},{"c":63.32,"h":63.32,"l":63.24,"n":53,"o":63.24,"t":"2026-10-22T15:45:00Z","v":984,"vw":63.2725},{"c":63.33,"h":63.51,"l":63.33,"n":148,"o":63.345,"t":"2026-10-22T15:50:00Z","v":2523,"vw":63.403584},{"c":63.41,"h":63.485,"l":63.32,"n":117,"o":63.35,"t":"2026-10-22T15:55:00Z","v":3127,"vw":63.422186},{"c":63.25,"h":63.465,"l":63.09,"n":268,"o":63.465,"t":"2026-10-22T16:00:00Z","v":8703,"vw":63.334599},{"c":63.19,"h":63.26,"l":63.18,"n":30,"o":63.26,"t":"2026-10-22T16:05:00Z","v":987,"vw":63.196667},{"c":62.815,"h":63.185,"l":62.78,"n":202,"o":63.185,"t":"2026-10-22T16:10:00Z","v":5002,"vw":62.947596},{"c":62.97,"h":62.97,"l":62.78,"n":221,"o":62.78,"t":"2026-10-22T16:15:00Z","v":6895,"vw":62.851092},{"c":62.905,"h":63.085,"l":62.905,"n":306,"o":62.97,"t":"2026-10-22T16:20:00Z","v":11914,"vw":63.005117},{"c":62.81,"h":62.905,"l":62.8,"n":197,"o":62.905,"t":"2026-10-22T16:25:00Z","v":5712,"vw":62.830482},{"c":62.805,"h":62.94,"l":62.71,"n":294,"o":62.81,"t":"2026-10-22T16:30:00Z","v":8237,"vw":62.802045},{"c":62.78,"h":62.78,"l":62.7,"n":229,"o":62.76,"t":"2026-10-22T16:35:00Z","v":6921,"vw":62.741845},{"c":62.865,"h":62.865,"l":62.73,"n":78,"o":62.805,"t":"2026-10-22T16:40:00Z","v":2406,"vw":62.802097},{"c":62.96,"h":63.02,"l":62.79,"n":382,"o":62.87,"t":"2026-10-22T16:45:00Z","v":12011,"vw":62.942025},{"c":62.95,"h":63.03,"l":62.91,"n":134,"o":62.91,"t":"2026-10-22T16:50:00Z","v":2920,"vw":62.966218},{"c":63.09,"h":63.09,"l":62.96,"n":161,"o":63.01,"t":"2026-10-22T16:55:00Z","v":4077,"vw":63.004787},{"c":62.88,"h":63.11,"l":62.88,"n":264,"o":63.09,"t":"2026-10-22T17:00:00Z","v":7314,"vw":63.040751},{"c":62.87,"h":62.94,"l":62.785,"n":251,"o":62.91,"t":"2026-10-22T17:05:00Z","v":6613,"vw":62.888563},{"c":62.91,"h":62.975,"l":62.91,"n":165,"o":62.91,"t":"2026-10-22T17:10:00Z","v":3741,"vw":62.922012},{"c":63.03,"h":63.03,"l":62.87,"n":189,"o":62.88,"t":"2026-10-22T17:15:00Z","v":4163,"vw":62.948991},{"c":62.91,"h":62.97,"l":62.84,"n":199,"o":62.95,"t":"2026-10-22T17:20:00Z","v":4584,"vw":62.910505},{"c":62.93,"h":62.97,"l":62.85,"n":101,"o":62.97,"t":"2026-10-22T17:25:00Z","v":1976,"vw":62.918707},{"c":62.92,"h":62.96,"l":62.88,"n":125,"o":62.93,"t":"2026-10-22T17:30:00Z","v":3044,"vw":62.925157},{"c":62.81,"h":62.88,"l":62.81,"n":275,"o":62.87,"t":"2026-10-22T17:35:00Z","v":5298,"vw":62.854785},{"c":62.87,"h":62.91,"l":62.785,"n":267,"o":62.84,"t":"2026-10-22T17:40:00Z","v":7064,"vw":62.845244},{"c":62.79,"h":62.92,"l":62.79,"n":214,"o":62.86,"t":"2026-10-22T17:45:00Z","v":4405,"vw":62.868959},{"c":62.8,"h":62.82,"l":62.73,"n":118,"o":62.77,"t":"2026-10-22T17:50:00Z","v":2913,"vw":62.778462},{"c":62.875,"h":62.875,"l":62.8,"n":238,"o":62.8,"t":"2026-10-22T17:55:00Z","v":5307,"vw":62.832186},{"c":62.71,"h":62.95,"l":62.71,"n":308,"o":62.875,"t":"2026-10-22T18:00:00Z","v":11656,"vw":62.871157},{"c":62.85,"h":62.9,"l":62.74,"n":273,"o":62.76,"t":"2026-10-22T18:05:00Z","v":10087,"vw":62.807859},{"c":62.945,"h":62.99,"l":62.795,"n":177,"o":62.795,"t":"2026-10-22T18:10:00Z","v":5492,"vw":62.897154},{"c":63.28,"h":63.3,"l":62.88,"n":177,"o":62.935,"t":"2026-10-22T18:15:00Z","v":6050,"vw":63.094583},{"c":63.31,"h":63.31,"l":63.09,"n":201,"o":63.23,"t":"2026-10-22T18:20:00Z","v":5095,"vw":63.198223},{"c":63.29,"h":63.43,"l":63.24,"n":410,"o":63.31,"t":"2026-10-22T18:25:00Z","v":10287,"vw":63.304336},{"c":63.34,"h":63.4,"l":63.29,"n":262,"o":63.34,"t":"2026-10-22T18:30:00Z","v":5306,"vw":63.344313},{"c":63.36,"h":63.36,"l":63.22,"n":264,"o":63.35,"t":"2026-10-22T18:35:00Z","v":8035,"vw":63.282854},{"c":63.36,"h":63.4,"l":63.31,"n":286,"o":63.315,"t":"2026-10-22T18:40:00Z","v":13011,"vw":63.357583},{"c":63.31,"h":63.43,"l":63.235,"n":249,"o":63.335,"t":"2026-10-22T18:45:00Z","v":6843,"vw":63.334724},{"c":63.08,"h":63.305,"l":63.06,"n":389,"o":63.305,"t":"2026-10-22T18:50:00Z","v":14367,"vw":63.146494},{"c":63.075,"h":63.165,"l":63.02,"n":266,"o":63.025,"t":"2026-10-22T18:55:00Z","v":10986,"vw":63.084896},{"c":63.17,"h":63.32,"l":63.145,"n":393,"o":63.175,"t":"2026-10-22T19:00:00Z","v":23832,"vw":63.228119},{"c":63.355,"h":63.4695,"l":63.2,"n":267,"o":63.2,"t":"2026-10-22T19:05:00Z","v":7818,"vw":63.289514},{"c":63.23,"h":63.29,"l":63.21,"n":198,"o":63.29,"t":"2026-10-22T19:10:00Z","v":6388,"vw":63.252436},{"c":63.295,"h":63.31,"l":63.24,"n":298,"o":63.26,"t":"2026-10-22T19:15:00Z","v":8484,"vw":63.268281},{"c":63.29,"h":63.46,"l":63.27,"n":242,"o":63.33,"t":"2026-10-22T19:20:00Z","v":9093,"vw":63.323632},{"c":63.305,"h":63.32,"l":63.2,"n":361,"o":63.28,"t":"2026-10-22T19:25:00Z","v":11107,"vw":63.247233},{"c":63.285,"h":63.305,"l":63.21,"n":563,"o":63.305,"t":"2026-10-22T19:30:00Z","v":16238,"vw":63.250741},{"c":63.215,"h":63.285,"l":63.1575,"n":566,"o":63.285,"t":"2026-10-22T19:35:00Z","v":17794,"vw":63.222248},{"c":63.45,"h":63.499,"l":63.239,"n":938,"o":63.24,"t":"2026-10-22T19:40:00Z","v":48271,"vw":63.404806},{"c":63.47,"h":63.489,"l":63.28,"n":787,"o":63.435,"t":"2026-10-22T19:45:00Z","v":30885,"vw":63.374386},{"c":63.505,"h":63.68,"l":63.375,"n":1317,"o":63.47,"t":"2026-10-22T19:50:00Z","v":55619,"vw":63.470668},{"c":63.25,"h":63.6,"l":63.24,"n":3876,"o":63.51,"t":"2026-10-22T19:55:00Z","v":208193,"vw":63.394421},{"c":63.36,"h":63.36,"l":63.36,"n":24,"o":63.36,"t":"2026-10-22T20:00:00Z","v":113992,"vw":63.36}],"history":[{"c":104.94,"h":109.16,"l":104.74,"n":9105,"o":109.16,"t":"2024-10-21T04:00:00Z","v":364323,"vw":105.518246},{"c":103.64,"h":104.69,"l":103.41,"n":9131,"o":104.55,"t":"2024-10-22T04:00:00Z","v":359878,"vw":103.931539},{"c":100.02,"h":104.63,"l":98.75,"n":14692,"o":100.53,"t":"2024-10-23T04:00:00Z","v":750366,"vw":100.959703},{"c":101.08,"h":101.84,"l":99.52,"n":7216,"o":100.44,"t":"2024-10-24T04:00:00Z","v":297663,"vw":100.709222},{"c":100.88,"h":102.59,"l":99.92,"n":7205,"o":102.59,"t":"2024-10-25T04:00:00Z","v":295570,"vw":100.873873},{"c":102.33,"h":103.1,"l":101.51,"n":7018,"o":101.74,"t":"2024-10-28T04:00:00Z","v":196417,"vw":102.307535},{"c":102.44,"h":102.5,"l":100.93,"n":6120,"o":100.93,"t":"2024-10-29T04:00:00Z","v":232624,"vw":102.123214},{"c":100.7,"h":104.12,"l":100.66,"n":5325,"o":101.88,"t":"2024-10-30T04:00:00Z","v":251864,"vw":101.391083},{"c":99.68,"h":100.825,"l":99.515,"n":6072,"o":100.49,"t":"2024-10-31T04:00:00Z","v":262819,"vw":99.954975},{"c":99.39,"h":102.19,"l":99.235,"n":6663,"o":99.71,"t":"2024-11-01T04:00:00Z","v":269533,"vw":100.381969},{"c":100.56,"h":102.03,"l":99.07,"n":6943,"o":99.07,"t":"2024-11-04T05:00:00Z","v":204568,"vw":100.644739},{"c":102.36,"h":102.63,"l":99.91,"n":6193,"o":99.91,"t":"2024-11-05T05:00:00Z","v":179143,"vw":102.079018},{"c":101.77,"h":104.745,"l":97.17,"n":13830,"o":104.16,"t":"2024-11-06T05:00:00Z","v":579591,"vw":100.210385},{"c":103.63,"h":104.07,"l":100.96,"n":10928,"o":101.77,"t":"2024-11-07T05:00:00Z","v":545299,"vw":103.058771},{"c":105.27,"h":105.97,"l":103.45,"n":9202,"o":104.07,"t":"2024-11-08T05:00:00Z","v":281521,"vw":105.068407},{"c":106.1,"h":106.7,"l":105.015,"n":6209,"o":105.37,"t":"2024-11-11T05:00:00Z","v":232499,"vw":105.980526},{"c":104.8,"h":107.17,"l":104.37,"n":8847,"o":105.81,"t":"2024-11-12T05:00:00Z","v":283232,"vw":104.890525},{"c":102.73,"h":105.4,"l":101.51,"n":9592,"o":105.15,"t":"2024-11-13T05:00:00Z","v":343922,"vw":103.01448},{"c":101.24,"h":103.07,"l":100.74,"n":7719,"o":103.07,"t":"2024-11-14T05:00:00Z","v":275056,"vw":101.357632},{"c":102.47,"h":102.91,"l":100.02,"n":7734,"o":100.02,"t":"2024-11-15T05:00:00Z","v":282428,"vw":101.920382},{"c":102.48,"h":102.82,"l":101.3,"n":5495,"o":102.82,"t":"2024-11-18T05:00:00Z","v":169954,"vw":102.301365},{"c":104.87,"h":105.11,"l":101.66,"n":6023,"o":101.66,"t":"2024-11-19T05:00:00Z","v":217728,"vw":104.294271},{"c":102.72,"h":104.92,"l":101.825,"n":5135,"o":104.7,"t":"2024-11-20T05:00:00Z","v":233342,"vw":102.713868},{"c":103.95,"h":104.33,"l":103.14,"n":5366,"o":103.61,"t":"2024-11-21T05:00:00Z","v":152693,"vw":103.926202},{"c":105.62,"h":105.87,"l":103.57,"n":6110,"o":103.57,"t":"2024-11-22T05:00:00Z","v":166463,"vw":105.462826},{"c":107.79,"h":108.96,"l":106.33,"n":8445,"o":106.95,"t":"2024-11-25T05:00:00Z","v":634230,"vw":107.900784},{"c":106.36,"h":106.64,"l":105,"n":5799,"o":106.61,"t":"2024-11-26T05:00:00Z","v":232030,"vw":106.078407},{"c":106.87,"h":108.3,"l":106.535,"n":5171,"o":107.15,"t":"2024-11-27T05:00:00Z","v":202835,"vw":106.981695},{"c":107.13,"h":108.48,"l":106.77,"n":3903,"o":108.13,"t":"2024-11-29T05:00:00Z","v":107146,"vw":107.239808},{"c":106.7,"h":107.65,"l":105.735,"n":6532,"o":107.13,"t":"2024-12-02T05:00:00Z","v":172588,"vw":106.790696},{"c":106.15,"h":106.95,"l":105.44,"n":5339,"o":106.42,"t":"2024-12-03T05:00:00Z","v":148139,"vw":106.220591},{"c":105.64,"h":106.2,"l":104.01,"n":5305,"o":105.98,"t":"2024-12-04T05:00:00Z","v":174201,"vw":105.215207},{"c":105.82,"h":106.71,"l":105.045,"n":4291,"o":105.61,"t":"2024-12-05T05:00:00Z","v":149224,"vw":105.800515},{"c":107.07,"h":107.65,"l":106.11,"n":6878,"o":106.41,"t":"2024-12-06T05:00:00Z","v":165676,"vw":106.865209},{"c":105.29,"h":107.84,"l":104.69,"n":7116,"o":107.67,"t":"2024-12-09T05:00:00Z","v":320582,"vw":105.472064},{"c":104.02,"h":105.54,"l":103.02,"n":6570,"o":104.43,"t":"2024-12-10T05:00:00Z","v":244603,"vw":104.502177},{"c":105.76,"h":106.11,"l":103.8301,"n":5909,"o":104.27,"t":"2024-12-11T05:00:00Z","v":258448,"vw":105.482539},{"c":105.07,"h":107.01,"l":104.97,"n":4899,"o":105.03,"t":"2024-12-12T05:00:00Z","v":150502,"vw":105.373861},{"c":104.45,"h":105.25,"l":103.67,"n":5614,"o":104.95,"t":"2024-12-13T05:00:00Z","v":160390,"vw":104.291181},{"c":105.03,"h":106.3,"l":104.11,"n":5451,"o":104.11,"t":"2024-12-16T05:00:00Z","v":181901,"vw":105.156255},{"c":103.69,"h":105.19,"l":103.415,"n":5960,"o":104.41,"t":"2024-12-17T05:00:00Z","v":203594,"vw":103.787562},{"c":99.6,"h":107.2,"l":99.14,"n":9078,"o":103.92,"t":"2024-12-18T05:00:00Z","v":425305,"vw":101.392734},{"c":100.1,"h":101.44,"l":99.28,"n":9396,"o":99.96,"t":"2024-12-19T05:00:00Z","v":449372,"vw":100.212277},{"c":101.66,"h":102.69,"l":98.75,"n":7976,"o":99.47,"t":"2024-12-20T05:00:00Z","v":617624,"vw":101.491767},{"c":101.01,"h":101.68,"l":100.1,"n":6239,"o":100.81,"t":"2024-12-23T05:00:00Z","v":339643,"vw":100.906468},{"c":102.18,"h":102.57,"l":101.06,"n":3293,"o":101.06,"t":"2024-12-24T05:00:00Z","v":183035,"vw":101.742017},{"c":102.97,"h":103.74,"l":101.595,"n":5720,"o":102.08,"t":"2024-12-26T05:00:00Z","v":258070,"vw":103.094199},{"c":102.07,"h":102.74,"l":100.96,"n":5674,"o":102.03,"t":"2024-12-27T05:00:00Z","v":231198,"vw":101.96175},{"c":101.38,"h":102.035,"l":99.835,"n":5289,"o":101.47,"t":"2024-12-30T05:00:00Z","v":135719,"vw":101.38062},{"c":102.14,"h":102.565,"l":101.4,"n":4523,"o":102.35,"t":"2024-12-31T05:00:00Z","v":156989,"vw":102.013939},{"c":99.84,"h":103.01,"l":97.0825,"n":10599,"o":103.01,"t":"2025-01-02T05:00:00Z","v":548240,"vw":99.350247},{"c":100.75,"h":101.06,"l":99.85,"n":5431,"o":100.07,"t":"2025-01-03T05:00:00Z","v":199449,"vw":100.625909},{"c":99.86,"h":101.07,"l":99.73,"n":5968,"o":100.22,"t":"2025-01-06T05:00:00Z","v":213953,"vw":100.129933},{"c":100.13,"h":100.98,"l":99.36,"n":6635,"o":100.08,"t":"2025-01-07T05:00:00Z","v":362262,"vw":99.895036},{"c":99.52,"h":100.01,"l":98.5,"n":5867,"o":99.87,"t":"2025-01-08T05:00:00Z","v":233690,"vw":99.428835},{"c":96.22,"h":97.64,"l":95.83,"n":7022,"o":97.56,"t":"2025-01-10T05:00:00Z","v":297030,"vw":96.399876},{"c":97.66,"h":97.78,"l":95.3,"n":6488,"o":95.3,"t":"2025-01-13T05:00:00Z","v":243418,"vw":97.043801},{"c":101.41,"h":101.56,"l":98.47,"n":6929,"o":98.47,"t":"2025-01-14T05:00:00Z","v":308370,"vw":101.042882},{"c":103.78,"h":105.5,"l":103,"n":4852,"o":103.91,"t":"2025-01-15T05:00:00Z","v":245980,"vw":103.785639},{"c":106.65,"h":107.35,"l":103.51,"n":7369,"o":103.51,"t":"2025-01-16T05:00:00Z","v":357106,"vw":106.405523},{"c":107.62,"h":108.7099,"l":107.11,"n":5016,"o":107.94,"t":"2025-01-17T05:00:00Z","v":186653,"vw":107.62518},{"c":108.76,"h":109.2,"l":108.31,"n":6477,"o":108.89,"t":"2025-01-21T05:00:00Z","v":216786,"vw":108.795492},{"c":109.66,"h":110.31,"l":108.6,"n":7755,"o":108.6,"t":"2025-01-22T05:00:00Z","v":333772,"vw":109.641817},{"c":109.24,"h":109.475,"l":107.56,"n":6716,"o":108.82,"t":"2025-01-23T05:00:00Z","v":260320,"vw":108.837299},{"c":109.36,"h":110.215,"l":108.395,"n":5121,"o":108.8,"t":"2025-01-24T05:00:00Z","v":202616,"vw":109.331721},{"c":113.66,"h":113.9,"l":109.31,"n":9773,"o":109.63,"t":"2025-01-27T05:00:00Z","v":411016,"vw":113.096268},{"c":111.67,"h":113.81,"l":111.27,"n":11939,"o":112.82,"t":"2025-01-28T05:00:00Z","v":566728,"vw":112.149684},{"c":112.1,"h":113.64,"l":110.92,"n":9684,"o":110.92,"t":"2025-01-29T05:00:00Z","v":432099,"vw":112.44104},{"c":114.82,"h":115.46,"l":112.99,"n":10219,"o":113.78,"t":"2025-01-30T05:00:00Z","v":398855,"vw":114.690429},{"c":104.69,"h":112.75,"l":104.61,"n":23518,"o":106.67,"t":"2025-01-31T05:00:00Z","v":1030075,"vw":106.199568},{"c":101.63,"h":103.1,"l":100.8,"n":13678,"o":102.45,"t":"2025-02-03T05:00:00Z","v":488662,"vw":101.677724},{"c":104.81,"h":105.47,"l":100.6,"n":12682,"o":100.61,"t":"2025-02-04T05:00:00Z","v":520259,"vw":104.267582},{"c":105.26,"h":106.39,"l":104.07,"n":9261,"o":105.69,"t":"2025-02-05T05:00:00Z","v":456977,"vw":105.330404},{"c":105.18,"h":106.355,"l":104.365,"n":9165,"o":106.12,"t":"2025-02-06T05:00:00Z","v":341083,"vw":105.166529},{"c":104.15,"h":105.005,"l":102.82,"n":9073,"o":104.8,"t":"2025-02-07T05:00:00Z","v":280726,"vw":104.130875},{"c":102.97,"h":104.91,"l":102.44,"n":9132,"o":104.43,"t":"2025-02-10T05:00:00Z","v":350914,"vw":103.40919},{"c":102.62,"h":104.39,"l":102.29,"n":6915,"o":102.29,"t":"2025-02-11T05:00:00Z","v":269272,"vw":103.024766},{"c":99.86,"h":100.81,"l":98.655,"n":10896,"o":100.81,"t":"2025-02-12T05:00:00Z","v":407181,"vw":99.741388},{"c":101.03,"h":101.55,"l":99.845,"n":6794,"o":100.5,"t":"2025-02-13T05:00:00Z","v":205967,"vw":100.899619},{"c":101.76,"h":102.67,"l":101.01,"n":7210,"o":102.06,"t":"2025-02-14T05:00:00Z","v":248015,"vw":101.645955},{"c":101.81,"h":102.195,"l":100.16,"n":5388,"o":101.46,"t":"2025-02-18T05:00:00Z","v":217555,"vw":101.621717},{"c":102.05,"h":102.82,"l":99.9814,"n":5735,"o":100.83,"t":"2025-02-19T05:00:00Z","v":199121,"vw":101.914297},{"c":100.92,"h":102.14,"l":100.22,"n":6624,"o":101.9,"t":"2025-02-20T05:00:00Z","v":253911,"vw":100.874193},{"c":101.25,"h":102.22,"l":99.31,"n":7471,"o":102.22,"t":"2025-02-21T05:00:00Z","v":343297,"vw":100.567721},{"c":99.35,"h":101.26,"l":99.06,"n":7235,"o":101.25,"t":"2025-02-24T05:00:00Z","v":329831,"vw":99.799741},{"c":102.78,"h":103.62,"l":98.895,"n":8755,"o":99.93,"t":"2025-02-25T05:00:00Z","v":404040,"vw":102.468602},{"c":103.18,"h":104.5,"l":102.07,"n":10135,"o":102.07,"t":"2025-02-26T05:00:00Z","v":512528,"vw":103.380397},{"c":102.09,"h":103.36,"l":101.25,"n":6304,"o":102.79,"t":"2025-02-27T05:00:00Z","v":287234,"vw":102.059193},{"c":103.65,"h":104.095,"l":102.27,"n":6929,"o":102.95,"t":"2025-02-28T05:00:00Z","v":311583,"vw":103.430501},{"c":103.62,"h":106.08,"l":102.32,"n":7127,"o":104,"t":"2025-03-03T05:00:00Z","v":291123,"vw":103.641544},{"c":101.79,"h":104.11,"l":101.386,"n":9398,"o":102.75,"t":"2025-03-04T05:00:00Z","v":322828,"vw":102.360365},{"c":102.84,"h":103.79,"l":101.05,"n":6966,"o":102.43,"t":"2025-03-05T05:00:00Z","v":296362,"vw":102.708329},{"c":101.01,"h":102.93,"l":100.64,"n":7793,"o":101.97,"t":"2025-03-06T05:00:00Z","v":287272,"vw":101.298317},{"c":101.72,"h":102.41,"l":100.06,"n":8224,"o":101.34,"t":"2025-03-07T05:00:00Z","v":256855,"vw":101.615386},{"c":95.81,"h":103.24,"l":95,"n":11044,"o":101.04,"t":"2025-03-10T04:00:00Z","v":516352,"vw":96.60063},{"c":96.64,"h":97.51,"l":95.1,"n":8746,"o":95.94,"t":"2025-03-11T04:00:00Z","v":337488,"vw":96.580851},{"c":95.98,"h":97.64,"l":95.0111,"n":10187,"o":97.34,"t":"2025-03-12T04:00:00Z","v":531689,"vw":95.839018},{"c":94.63,"h":96.72,"l":93.78,"n":7280,"o":96.02,"t":"2025-03-13T04:00:00Z","v":278223,"vw":94.70006},{"c":96.95,"h":97.16,"l":94.45,"n":6952,"o":95.09,"t":"2025-03-14T04:00:00Z","v":219336,"vw":96.654632},{"c":98,"h":98.14,"l":96.415,"n":6724,"o":96.73,"t":"2025-03-17T04:00:00Z","v":180276,"vw":97.817521},{"c":99.02,"h":99.48,"l":97.72,"n":6094,"o":97.72,"t":"2025-03-18T04:00:00Z","v":195250,"vw":98.987552},{"c":99.51,"h":100.19,"l":96.88,"n":8875,"o":99.35,"t":"2025-03-19T04:00:00Z","v":310344,"vw":99.469509},{"c":101.58,"h":103.665,"l":98.93,"n":8803,"o":99.14,"t":"2025-03-20T04:00:00Z","v":402645,"vw":102.002287},{"c":101.01,"h":102.29,"l":100.49,"n":7920,"o":101.56,"t":"2025-03-21T04:00:00Z","v":352658,"vw":101.259582},{"c":103.01,"h":103.38,"l":101.865,"n":5331,"o":102.25,"t":"2025-03-24T04:00:00Z","v":227554,"vw":102.954042},{"c":102.51,"h":103.92,"l":102.215,"n":6972,"o":102.91,"t":"2025-03-25T04:00:00Z","v":259717,"vw":102.758746},{"c":102.11,"h":102.875,"l":101.22,"n":5125,"o":101.88,"t":"2025-03-26T04:00:00Z","v":260596,"vw":102.076049},{"c":101.23,"h":102.94,"l":100.85,"n":5947,"o":102.43,"t":"2025-03-27T04:00:00Z","v":203912,"vw":101.464133},{"c":100.35,"h":101.92,"l":98.85,"n":6103,"o":101.65,"t":"2025-03-28T04:00:00Z","v":239577,"vw":100.141944},{"c":100.11,"h":103.79,"l":99.59,"n":10510,"o":100.98,"t":"2025-03-31T04:00:00Z","v":527899,"vw":100.782651},{"c":100.01,"h":100.79,"l":99.006,"n":9274,"o":99.73,"t":"2025-04-01T04:00:00Z","v":390651,"vw":99.891595},{"c":103.61,"h":104.57,"l":99.8,"n":10321,"o":99.8,"t":"2025-04-02T04:00:00Z","v":419884,"vw":103.394157},{"c":102.88,"h":104.56,"l":100.18,"n":15233,"o":100.18,"t":"2025-04-03T04:00:00Z","v":676266,"vw":103.19353},{"c":103.69,"h":104.345,"l":98.465,"n":26532,"o":100.92,"t":"2025-04-04T04:00:00Z","v":1187281,"vw":102.302285},{"c":95.92,"h":105,"l":95.49,"n":20224,"o":100.65,"t":"2025-04-07T04:00:00Z","v":1005964,"vw":97.593973},{"c":92.41,"h":101.54,"l":91.48,"n":18702,"o":99.89,"t":"2025-04-08T04:00:00Z","v":775955,"vw":93.884429},{"c":94.48,"h":96.39,"l":86.79,"n":19281,"o":91.01,"t":"2025-04-09T04:00:00Z","v":877574,"vw":92.381876},{"c":89.28,"h":93.29,"l":87.6,"n":12323,"o":93.29,"t":"2025-04-10T04:00:00Z","v":539132,"vw":89.473586},{"c":93.31,"h":93.55,"l":85.74,"n":14766,"o":88.9,"t":"2025-04-11T04:00:00Z","v":730769,"vw":91.156768},{"c":97.36,"h":98.29,"l":93.8205,"n":13043,"o":94.24,"t":"2025-04-14T04:00:00Z","v":615852,"vw":96.986839},{"c":96.45,"h":99.02,"l":96.24,"n":8269,"o":97.03,"t":"2025-04-15T04:00:00Z","v":261653,"vw":96.983758},{"c":95.57,"h":96.795,"l":94.12,"n":7744,"o":96.6,"t":"2025-04-16T04:00:00Z","v":394512,"vw":95.198228},{"c":97.06,"h":97.27,"l":95.25,"n":10084,"o":95.52,"t":"2025-04-17T04:00:00Z","v":345137,"vw":96.375436},{"c":94.22,"h":95.97,"l":93.455,"n":9930,"o":95.97,"t":"2025-04-21T04:00:00Z","v":355040,"vw":94.194994},{"c":96.4,"h":97.65,"l":94.87,"n":14626,"o":96.06,"t":"2025-04-22T04:00:00Z","v":646024,"vw":96.239223},{"c":93.74,"h":100.92,"l":92.78,"n":15857,"o":95.99,"t":"2025-04-23T04:00:00Z","v":899037,"vw":96.111752},{"c":95.11,"h":96.05,"l":93.09,"n":10504,"o":94.53,"t":"2025-04-24T04:00:00Z","v":349902,"vw":95.244979},{"c":93.6,"h":94.855,"l":92.65,"n":9190,"o":94.7,"t":"2025-04-25T04:00:00Z","v":312225,"vw":93.779987},{"c":94.78,"h":95.32,"l":93.47,"n":8883,"o":93.47,"t":"2025-04-28T04:00:00Z","v":313677,"vw":94.752534},{"c":96,"h":97.03,"l":94.5,"n":8707,"o":94.77,"t":"2025-04-29T04:00:00Z","v":268537,"vw":96.028532},{"c":97.44,"h":97.84,"l":93.89,"n":9395,"o":95.4,"t":"2025-04-30T04:00:00Z","v":322966,"vw":97.011345},{"c":97.01,"h":99.17,"l":96.3151,"n":9499,"o":97.23,"t":"2025-05-01T04:00:00Z","v":338334,"vw":97.401392},{"c":98.11,"h":98.925,"l":97.435,"n":6819,"o":97.71,"t":"2025-05-02T04:00:00Z","v":224639,"vw":98.133898},{"c":97.63,"h":98.54,"l":96.49,"n":7511,"o":96.73,"t":"2025-05-05T04:00:00Z","v":243618,"vw":97.755121},{"c":95.82,"h":97.1,"l":95.31,"n":7989,"o":96.58,"t":"2025-05-06T04:00:00Z","v":263737,"vw":96.025887},{"c":97.68,"h":98.52,"l":96.17,"n":7907,"o":96.17,"t":"2025-05-07T04:00:00Z","v":281217,"vw":97.627198},{"c":98.38,"h":100,"l":98.02,"n":7451,"o":98.8,"t":"2025-05-08T04:00:00Z","v":178771,"vw":98.700363},{"c":97.61,"h":99.24,"l":97.555,"n":5747,"o":98.16,"t":"2025-05-09T04:00:00Z","v":230402,"vw":97.859516},{"c":99.04,"h":99.66,"l":98.41,"n":6683,"o":99.3,"t":"2025-05-12T04:00:00Z","v":238052,"vw":98.978722},{"c":99.59,"h":100.2,"l":98.61,"n":8382,"o":100.2,"t":"2025-05-13T04:00:00Z","v":324269,"vw":99.474031},{"c":98.78,"h":99.89,"l":98.7,"n":6565,"o":99.28,"t":"2025-05-14T04:00:00Z","v":266947,"vw":99.025572},{"c":100.76,"h":101.01,"l":98.32,"n":8792,"o":98.96,"t":"2025-05-15T04:00:00Z","v":300975,"vw":100.408917},{"c":101.77,"h":103.5,"l":100.4867,"n":8709,"o":101.28,"t":"2025-05-16T04:00:00Z","v":306892,"vw":101.833761},{"c":100.52,"h":100.9,"l":99.245,"n":6489,"o":99.31,"t":"2025-05-19T04:00:00Z","v":232149,"vw":100.454995},{"c":101.14,"h":101.49,"l":99.8,"n":5864,"o":99.8,"t":"2025-05-20T04:00:00Z","v":218437,"vw":101.010485},{"c":96.2,"h":103.34,"l":95.74,"n":9352,"o":100.05,"t":"2025-05-21T04:00:00Z","v":349198,"vw":96.937188},{"c":95.35,"h":95.91,"l":93.74,"n":11941,"o":95.56,"t":"2025-05-22T04:00:00Z","v":646784,"vw":95.050945},{"c":94.71,"h":95.33,"l":93.79,"n":9300,"o":93.79,"t":"2025-05-23T04:00:00Z","v":399496,"vw":94.768114},{"c":96.79,"h":97.2473,"l":94.885,"n":7779,"o":95.94,"t":"2025-05-27T04:00:00Z","v":335059,"vw":96.424691},{"c":95.95,"h":97.2,"l":95.7,"n":5632,"o":96.24,"t":"2025-05-28T04:00:00Z","v":220748,"vw":96.159644},{"c":96.68,"h":97.48,"l":95.935,"n":5170,"o":96.2,"t":"2025-05-29T04:00:00Z","v":173975,"vw":96.591495},{"c":96,"h":97.135,"l":95.9,"n":6311,"o":96.55,"t":"2025-05-30T04:00:00Z","v":259789,"vw":96.206387},{"c":93.7,"h":95.51,"l":93.37,"n":6550,"o":95.51,"t":"2025-06-02T04:00:00Z","v":246552,"vw":93.753701},{"c":95.3,"h":96.025,"l":93.24,"n":6699,"o":93.57,"t":"2025-06-03T04:00:00Z","v":239474,"vw":95.258028},{"c":94.95,"h":96.23,"l":94.57,"n":6052,"o":95.13,"t":"2025-06-04T04:00:00Z","v":189539,"vw":94.976702},{"c":94.99,"h":96.38,"l":93.97,"n":7717,"o":94.61,"t":"2025-06-05T04:00:00Z","v":247909,"vw":95.191484},{"c":95.69,"h":96.09,"l":95.1,"n":6266,"o":96.09,"t":"2025-06-06T04:00:00Z","v":221338,"vw":95.656355},{"c":95.98,"h":96.86,"l":95.615,"n":6229,"o":96.27,"t":"2025-06-09T04:00:00Z","v":203928,"vw":96.173241},{"c":96.95,"h":97.885,"l":96.635,"n":6275,"o":97.04,"t":"2025-06-10T04:00:00Z","v":346916,"vw":97.222228},{"c":97.3,"h":99.535,"l":97,"n":10167,"o":97.28,"t":"2025-06-11T04:00:00Z","v":524418,"vw":98.015855},{"c":98.52,"h":98.74,"l":96.35,"n":9045,"o":96.35,"t":"2025-06-12T04:00:00Z","v":356247,"vw":98.272677},{"c":95.88,"h":97.415,"l":95.6,"n":7686,"o":96.86,"t":"2025-06-13T04:00:00Z","v":218946,"vw":96.131545},{"c":95.41,"h":97.83,"l":95.06,"n":7919,"o":96.83,"t":"2025-06-16T04:00:00Z","v":301853,"vw":96.378178},{"c":92.86,"h":94.8,"l":92.52,"n":10444,"o":94.47,"t":"2025-06-17T04:00:00Z","v":439608,"vw":93.23188},{"c":94.66,"h":95.64,"l":92.94,"n":7496,"o":92.94,"t":"2025-06-18T04:00:00Z","v":268171,"vw":94.344563},{"c":95.4,"h":95.87,"l":94.53,"n":6786,"o":95.07,"t":"2025-06-20T04:00:00Z","v":334003,"vw":95.297174},{"c":97,"h":97.12,"l":93.94,"n":7618,"o":95.7,"t":"2025-06-23T04:00:00Z","v":268247,"vw":96.34914},{"c":98.7,"h":99.07,"l":96.82,"n":7918,"o":97.72,"t":"2025-06-24T04:00:00Z","v":224078,"vw":98.523141},{"c":97.55,"h":98.68,"l":97.49,"n":7046,"o":98.68,"t":"2025-06-25T04:00:00Z","v":193981,"vw":97.732969},{"c":99.86,"h":99.91,"l":97.79,"n":7805,"o":97.79,"t":"2025-06-26T04:00:00Z","v":195516,"vw":99.420745},{"c":99.14,"h":100.34,"l":99.14,"n":12951,"o":100.08,"t":"2025-06-27T04:00:00Z","v":1479442,"vw":99.244033},{"c":99.64,"h":100.28,"l":98.34,"n":9041,"o":99.57,"t":"2025-06-30T04:00:00Z","v":275291,"vw":99.549902},{"c":101.47,"h":102.08,"l":97.04,"n":13465,"o":97.73,"t":"2025-07-01T04:00:00Z","v":391180,"vw":101.295935},{"c":102.71,"h":103.76,"l":100.905,"n":11364,"o":101.56,"t":"2025-07-02T04:00:00Z","v":480480,"vw":102.720666},{"c":102.41,"h":103.65,"l":101.945,"n":4116,"o":102.42,"t":"2025-07-03T04:00:00Z","v":147410,"vw":102.389459},{"c":100.13,"h":102.85,"l":100.055,"n":12699,"o":101.27,"t":"2025-07-07T04:00:00Z","v":403640,"vw":100.64252},{"c":100.57,"h":102.41,"l":100.09,"n":9271,"o":100.09,"t":"2025-07-08T04:00:00Z","v":395057,"vw":100.868821},{"c":102.29,"h":102.345,"l":100.76,"n":14275,"o":101.01,"t":"2025-07-09T04:00:00Z","v":641524,"vw":101.543864},{"c":101.25,"h":102.275,"l":100.645,"n":11550,"o":101.98,"t":"2025-07-10T04:00:00Z","v":642264,"vw":101.448243},{"c":100.06,"h":100.84,"l":99.65,"n":8137,"o":100.02,"t":"2025-07-11T04:00:00Z","v":280207,"vw":100.111886},{"c":100.92,"h":101.01,"l":99.28,"n":9068,"o":99.82,"t":"2025-07-14T04:00:00Z","v":371514,"vw":100.490118},{"c":98.56,"h":100.88,"l":98.54,"n":10597,"o":100.88,"t":"2025-07-15T04:00:00Z","v":492787,"vw":99.348955},{"c":99.53,"h":99.785,"l":97.67,"n":9150,"o":98.83,"t":"2025-07-16T04:00:00Z","v":383342,"vw":99.319379},{"c":100.94,"h":100.95,"l":98.97,"n":9614,"o":99.17,"t":"2025-07-17T04:00:00Z","v":280437,"vw":100.722487},{"c":100.85,"h":101.96,"l":100.29,"n":7675,"o":101.14,"t":"2025-07-18T04:00:00Z","v":223110,"vw":100.848239},{"c":101.94,"h":102.86,"l":101.59,"n":11386,"o":101.59,"t":"2025-07-21T04:00:00Z","v":367230,"vw":102.137143},{"c":104.25,"h":105,"l":102.17,"n":14995,"o":102.58,"t":"2025-07-22T04:00:00Z","v":533484,"vw":103.961566},{"c":96.56,"h":100.63,"l":96.12,"n":28156,"o":97.5,"t":"2025-07-23T04:00:00Z","v":1239302,"vw":97.629924},{"c":93.26,"h":97.75,"l":93.195,"n":16557,"o":96.83,"t":"2025-07-24T04:00:00Z","v":559843,"vw":94.553881},{"c":94.07,"h":94.09,"l":91.78,"n":12680,"o":92.89,"t":"2025-07-25T04:00:00Z","v":460396,"vw":93.215177},{"c":93.41,"h":94.965,"l":93.12,"n":11862,"o":93.79,"t":"2025-07-28T04:00:00Z","v":401493,"vw":93.819259},{"c":94.97,"h":95.18,"l":93.82,"n":8762,"o":93.82,"t":"2025-07-29T04:00:00Z","v":310642,"vw":94.812131},{"c":94.06,"h":96.1,"l":93.25,"n":12524,"o":94.62,"t":"2025-07-30T04:00:00Z","v":567013,"vw":94.752446},{"c":93.14,"h":94.12,"l":92.95,"n":10322,"o":93.37,"t":"2025-07-31T04:00:00Z","v":361623,"vw":93.295044},{"c":95.85,"h":98.135,"l":93.75,"n":13610,"o":93.75,"t":"2025-08-01T04:00:00Z","v":527870,"vw":96.05078},{"c":97.63,"h":97.71,"l":95.82,"n":10798,"o":96.16,"t":"2025-08-04T04:00:00Z","v":405898,"vw":97.10088},{"c":99.24,"h":99.65,"l":97.445,"n":9577,"o":97.46,"t":"2025-08-05T04:00:00Z","v":340967,"vw":99.035438},{"c":98.82,"h":99.69,"l":98.47,"n":6668,"o":99.69,"t":"2025-08-06T04:00:00Z","v":212528,"vw":98.847839},{"c":98.18,"h":100.22,"l":98.01,"n":7576,"o":100.13,"t":"2025-08-07T04:00:00Z","v":286404,"vw":98.500873},{"c":98.12,"h":98.975,"l":97.68,"n":7615,"o":98.34,"t":"2025-08-08T04:00:00Z","v":231430,"vw":98.239381},{"c":99.66,"h":99.68,"l":98.09,"n":6746,"o":98.09,"t":"2025-08-11T04:00:00Z","v":242653,"vw":99.438705},{"c":102.71,"h":103.135,"l":100.075,"n":7538,"o":100.49,"t":"2025-08-12T04:00:00Z","v":281830,"vw":102.578888},{"c":108.33,"h":108.55,"l":102.95,"n":15442,"o":103.04,"t":"2025-08-13T04:00:00Z","v":875660,"vw":107.233001},{"c":108.41,"h":108.76,"l":106.29,"n":11621,"o":106.7,"t":"2025-08-14T04:00:00Z","v":581413,"vw":107.955304},{"c":107.01,"h":108.97,"l":106.46,"n":11162,"o":108.97,"t":"2025-08-15T04:00:00Z","v":432977,"vw":107.293149},{"c":105.51,"h":108.78,"l":105.1,"n":10750,"o":107.17,"t":"2025-08-18T04:00:00Z","v":371192,"vw":105.887414},{"c":106.97,"h":107.06,"l":105.56,"n":6390,"o":105.66,"t":"2025-08-19T04:00:00Z","v":303477,"vw":106.853199},{"c":105.29,"h":106.99,"l":104.96,"n":8703,"o":106.69,"t":"2025-08-20T04:00:00Z","v":304204,"vw":105.478588},{"c":103.39,"h":104.795,"l":103.12,"n":8775,"o":104.53,"t":"2025-08-21T04:00:00Z","v":454645,"vw":103.535407},{"c":109.72,"h":110.4,"l":103.83,"n":13234,"o":104.06,"t":"2025-08-22T04:00:00Z","v":562606,"vw":109.104099},{"c":109.54,"h":110,"l":108.405,"n":7876,"o":109.76,"t":"2025-08-25T04:00:00Z","v":238280,"vw":109.510921},{"c":109.04,"h":110.37,"l":108.915,"n":10419,"o":109.42,"t":"2025-08-26T04:00:00Z","v":434690,"vw":109.357518},{"c":108.51,"h":109.45,"l":108.1406,"n":8687,"o":108.85,"t":"2025-08-27T04:00:00Z","v":265706,"vw":108.622742},{"c":108.86,"h":109.12,"l":107.48,"n":7872,"o":109.12,"t":"2025-08-28T04:00:00Z","v":293322,"vw":108.431912},{"c":110.1,"h":110.58,"l":107.74,"n":9089,"o":109,"t":"2025-08-29T04:00:00Z","v":316295,"vw":109.976754},{"c":109.33,"h":109.87,"l":108.2,"n":8695,"o":108.52,"t":"2025-09-02T04:00:00Z","v":336524,"vw":109.326086},{"c":112.83,"h":112.9,"l":109.23,"n":11862,"o":109.23,"t":"2025-09-03T04:00:00Z","v":467070,"vw":112.261095},{"c":115.28,"h":115.41,"l":113.3501,"n":11916,"o":113.56,"t":"2025-09-04T04:00:00Z","v":443367,"vw":114.763461},{"c":117.49,"h":119.6,"l":115.86,"n":15510,"o":116.63,"t":"2025-09-05T04:00:00Z","v":681786,"vw":117.386383},{"c":121.05,"h":121.89,"l":117.01,"n":17051,"o":117.14,"t":"2025-09-08T04:00:00Z","v":744130,"vw":120.723935},{"c":120.82,"h":120.92,"l":118.05,"n":11907,"o":120.13,"t":"2025-09-09T04:00:00Z","v":424271,"vw":120.102552},{"c":120.34,"h":124.07,"l":120.22,"n":10412,"o":121.33,"t":"2025-09-10T04:00:00Z","v":413348,"vw":121.067719},{"c":124.41,"h":127.5595,"l":121.06,"n":17303,"o":121.06,"t":"2025-09-11T04:00:00Z","v":747337,"vw":125.073684},{"c":124.51,"h":125.12,"l":123.03,"n":10529,"o":123.75,"t":"2025-09-12T04:00:00Z","v":349726,"vw":124.30745},{"c":124.34,"h":125.31,"l":123.71,"n":10334,"o":125.31,"t":"2025-09-15T04:00:00Z","v":344744,"vw":124.45595},{"c":124.02,"h":125.15,"l":122.7,"n":9241,"o":124.65,"t":"2025-09-16T04:00:00Z","v":332563,"vw":124.044408},{"c":126.16,"h":130.02,"l":124.426,"n":14331,"o":125.04,"t":"2025-09-17T04:00:00Z","v":604650,"vw":126.539823},{"c":127.13,"h":128.34,"l":125.37,"n":15677,"o":125.38,"t":"2025-09-18T04:00:00Z","v":506586,"vw":127.27577},{"c":125.02,"h":127.2,"l":123.815,"n":10474,"o":126.16,"t":"2025-09-19T04:00:00Z","v":667658,"vw":125.152279},{"c":121.8,"h":124.67,"l":121.69,"n":11723,"o":124.67,"t":"2025-09-22T04:00:00Z","v":354116,"vw":122.059503},{"c":123.13,"h":124.24,"l":121.66,"n":8074,"o":121.66,"t":"2025-09-23T04:00:00Z","v":286157,"vw":122.995339},{"c":123.32,"h":124.06,"l":122.13,"n":9263,"o":122.63,"t":"2025-09-24T04:00:00Z","v":284102,"vw":122.999827},{"c":122.59,"h":122.885,"l":121.5,"n":7525,"o":122.44,"t":"2025-09-25T04:00:00Z","v":216487,"vw":122.289134},{"c":124.04,"h":124.11,"l":122.29,"n":8589,"o":122.29,"t":"2025-09-26T04:00:00Z","v":226155,"vw":123.69786},{"c":124.71,"h":125.135,"l":121.62,"n":8557,"o":123.93,"t":"2025-09-29T04:00:00Z","v":226321,"vw":124.198729},{"c":123.88,"h":125.24,"l":122.4,"n":9507,"o":124.94,"t":"2025-09-30T04:00:00Z","v":263384,"vw":123.878171},{"c":125.86,"h":125.99,"l":123.71,"n":11438,"o":124.25,"t":"2025-10-01T04:00:00Z","v":387031,"vw":125.248325},{"c":123.17,"h":126.02,"l":122.72,"n":11336,"o":125.36,"t":"2025-10-02T04:00:00Z","v":349432,"vw":123.586311},{"c":123.15,"h":124.55,"l":122.33,"n":9319,"o":123.45,"t":"2025-10-03T04:00:00Z","v":300971,"vw":123.119477},{"c":118.33,"h":123.155,"l":116.29,"n":15132,"o":122.62,"t":"2025-10-06T04:00:00Z","v":537028,"vw":118.497924},{"c":116.57,"h":117.43,"l":115.25,"n":14939,"o":116.62,"t":"2025-10-07T04:00:00Z","v":558731,"vw":116.575783},{"c":117.5,"h":118.415,"l":116.7,"n":10857,"o":117.72,"t":"2025-10-08T04:00:00Z","v":319771,"vw":117.529779},{"c":114.57,"h":117.84,"l":114.55,"n":10855,"o":117.5,"t":"2025-10-09T04:00:00Z","v":374206,"vw":115.176753},{"c":117.11,"h":118.49,"l":114.63,"n":15347,"o":116.48,"t":"2025-10-10T04:00:00Z","v":470056,"vw":116.977019},{"c":116.85,"h":117.73,"l":115.61,"n":8066,"o":117.16,"t":"2025-10-13T04:00:00Z","v":264377,"vw":116.75064},{"c":119.7,"h":120.45,"l":115.18,"n":11453,"o":116.57,"t":"2025-10-14T04:00:00Z","v":399647,"vw":119.325687},{"c":118.85,"h":121.13,"l":118.81,"n":8436,"o":120,"t":"2025-10-15T04:00:00Z","v":242073,"vw":119.328922},{"c":117.43,"h":118.68,"l":116.725,"n":8800,"o":118.52,"t":"2025-10-16T04:00:00Z","v":291358,"vw":117.361873},{"c":120.01,"h":120.045,"l":116.15,"n":10561,"o":117.22,"t":"2025-10-17T04:00:00Z","v":333556,"vw":119.333274},{"c":121.4,"h":121.95,"l":119.96,"n":8136,"o":121.09,"t":"2025-10-20T04:00:00Z","v":238865,"vw":121.239983},{"c":120.91,"h":122.98,"l":117.11,"n":13167,"o":120.22,"t":"2025-10-21T04:00:00Z","v":418604,"vw":121.793858},{"c":129.57,"h":134.56,"l":125.065,"n":26404,"o":130.27,"t":"2025-10-22T04:00:00Z","v":1127848,"vw":128.947589},{"c":128.55,"h":130.1,"l":126.405,"n":16642,"o":129.2,"t":"2025-10-23T04:00:00Z","v":640498,"vw":128.260844},{"c":132.67,"h":134.08,"l":128.615,"n":16693,"o":130,"t":"2025-10-24T04:00:00Z","v":618508,"vw":132.212616},{"c":132.96,"h":134,"l":130.9375,"n":10378,"o":132.06,"t":"2025-10-27T04:00:00Z","v":352747,"vw":132.53445},{"c":130.19,"h":132.57,"l":128.68,"n":11995,"o":131.93,"t":"2025-10-28T04:00:00Z","v":368411,"vw":129.906864},{"c":126.11,"h":129.92,"l":124.85,"n":11977,"o":128.65,"t":"2025-10-29T04:00:00Z","v":328302,"vw":126.752741},{"c":125.3,"h":128.1,"l":124.745,"n":8601,"o":125.91,"t":"2025-10-30T04:00:00Z","v":198238,"vw":125.583815},{"c":125.81,"h":126.12,"l":124.27,"n":7026,"o":124.59,"t":"2025-10-31T04:00:00Z","v":196710,"vw":125.600056},{"c":126.84,"h":126.93,"l":123.12,"n":7753,"o":124.31,"t":"2025-11-03T05:00:00Z","v":248683,"vw":126.31694},{"c":126.86,"h":127.06,"l":124.56,"n":8460,"o":126.55,"t":"2025-11-04T05:00:00Z","v":288471,"vw":126.454525},{"c":125.02,"h":126.83,"l":124.92,"n":8961,"o":126.83,"t":"2025-11-05T05:00:00Z","v":283465,"vw":125.457918},{"c":124.45,"h":125.86,"l":122,"n":8614,"o":125.86,"t":"2025-11-06T05:00:00Z","v":271716,"vw":123.915323},{"c":126,"h":126.34,"l":123.151,"n":8913,"o":124.95,"t":"2025-11-07T05:00:00Z","v":262037,"vw":124.977483},{"c":127.26,"h":128.755,"l":125.95,"n":6649,"o":126.49,"t":"2025-11-10T05:00:00Z","v":196847,"vw":127.485726},{"c":129.5,"h":130.55,"l":126.725,"n":7659,"o":128.66,"t":"2025-11-11T05:00:00Z","v":243782,"vw":129.274383},{"c":129.15,"h":130.28,"l":128.64,"n":5977,"o":128.87,"t":"2025-11-12T05:00:00Z","v":177543,"vw":129.205647},{"c":127.04,"h":129.265,"l":126.17,"n":7609,"o":128.69,"t":"2025-11-13T05:00:00Z","v":225875,"vw":127.129545},{"c":127.02,"h":127.99,"l":125.48,"n":8241,"o":127.35,"t":"2025-11-14T05:00:00Z","v":345646,"vw":127.137923},{"c":124.47,"h":127.78,"l":123.93,"n":7139,"o":127.78,"t":"2025-11-17T05:00:00Z","v":267763,"vw":124.952052},{"c":124.93,"h":125.41,"l":123.4,"n":7580,"o":124.03,"t":"2025-11-18T05:00:00Z","v":242911,"vw":124.724114},{"c":124.53,"h":125.62,"l":124.07,"n":7001,"o":124.83,"t":"2025-11-19T05:00:00Z","v":221630,"vw":124.658892},{"c":123.94,"h":127.04,"l":123.91,"n":10007,"o":125.58,"t":"2025-11-20T05:00:00Z","v":337430,"vw":124.849212},{"c":126.26,"h":128.365,"l":125.062,"n":11922,"o":125.75,"t":"2025-11-21T05:00:00Z","v":609710,"vw":126.630487},{"c":127.68,"h":128.84,"l":126.39,"n":9266,"o":127.36,"t":"2025-11-24T05:00:00Z","v":464985,"vw":127.742257},{"c":133.68,"h":134.245,"l":129.17,"n":12429,"o":130.44,"t":"2025-11-25T05:00:00Z","v":578530,"vw":133.056068},{"c":136.06,"h":136.48,"l":131.92,"n":9947,"o":132.92,"t":"2025-11-26T05:00:00Z","v":352462,"vw":135.735016},{"c":134.57,"h":136.62,"l":134.08,"n":4668,"o":134.77,"t":"2025-11-28T05:00:00Z","v":165397,"vw":134.54667},{"c":134.09,"h":134.975,"l":132.55,"n":7859,"o":133.79,"t":"2025-12-01T05:00:00Z","v":340089,"vw":133.926449},{"c":131.82,"h":135.215,"l":131.77,"n":10044,"o":135.19,"t":"2025-12-02T05:00:00Z","v":387820,"vw":132.5457},{"c":133.86,"h":135.83,"l":131.6447,"n":9421,"o":132.83,"t":"2025-12-03T05:00:00Z","v":318641,"vw":134.1099},{"c":132.58,"h":135.645,"l":132.25,"n":9772,"o":133.45,"t":"2025-12-04T05:00:00Z","v":387570,"vw":132.842598},{"c":130.91,"h":133.58,"l":130.24,"n":9500,"o":131.77,"t":"2025-12-05T05:00:00Z","v":383206,"vw":131.408654},{"c":129.04,"h":131.15,"l":128.61,"n":8000,"o":131.15,"t":"2025-12-08T05:00:00Z","v":228802,"vw":129.241926},{"c":128.47,"h":129.99,"l":127.84,"n":8063,"o":129.99,"t":"2025-12-09T05:00:00Z","v":300592,"vw":128.595712},{"c":130.99,"h":132.045,"l":127.98,"n":9056,"o":129.09,"t":"2025-12-10T05:00:00Z","v":366568,"vw":130.542591},{"c":131.82,"h":133.51,"l":131.28,"n":9620,"o":131.39,"t":"2025-12-11T05:00:00Z","v":345119,"vw":132.072101},{"c":130.48,"h":132.315,"l":129.96,"n":8872,"o":132.18,"t":"2025-12-12T05:00:00Z","v":382711,"vw":130.573816},{"c":130.48,"h":131.19,"l":129.08,"n":8637,"o":131.19,"t":"2025-12-15T05:00:00Z","v":287397,"vw":130.184068},{"c":130.44,"h":130.98,"l":128.5237,"n":9936,"o":130.82,"t":"2025-12-16T05:00:00Z","v":323967,"vw":129.948077},{"c":130.19,"h":132.51,"l":126.63,"n":8858,"o":129.86,"t":"2025-12-17T05:00:00Z","v":310029,"vw":130.488334},{"c":132.41,"h":133.455,"l":131.29,"n":9956,"o":132.94,"t":"2025-12-18T05:00:00Z","v":419600,"vw":132.419026},{"c":134.62,"h":137.53,"l":133.775,"n":10342,"o":135.2,"t":"2025-12-19T05:00:00Z","v":606701,"vw":134.909855},{"c":134.71,"h":134.73,"l":133.025,"n":7054,"o":133.89,"t":"2025-12-22T05:00:00Z","v":257555,"vw":134.342603},{"c":133.12,"h":134.79,"l":132.9758,"n":7065,"o":134.79,"t":"2025-12-23T05:00:00Z","v":187803,"vw":133.42433},{"c":133.98,"h":134.51,"l":132.1,"n":3716,"o":132.93,"t":"2025-12-24T05:00:00Z","v":90320,"vw":133.965447},{"c":133.89,"h":134.37,"l":132.98,"n":5670,"o":134.37,"t":"2025-12-26T05:00:00Z","v":168099,"vw":133.802032},{"c":133.52,"h":134.245,"l":132.55,"n":8288,"o":134.03,"t":"2025-12-29T05:00:00Z","v":234454,"vw":133.343246},{"c":133.26,"h":134.91,"l":132.74,"n":6374,"o":133.16,"t":"2025-12-30T05:00:00Z","v":128158,"vw":133.463193},{"c":131.84,"h":133.51,"l":131.69,"n":6768,"o":133,"t":"2025-12-31T05:00:00Z","v":242179,"vw":132.139327},{"c":131.51,"h":132.59,"l":130.05,"n":9483,"o":131.56,"t":"2026-01-02T05:00:00Z","v":261505,"vw":131.341067},{"c":134.26,"h":134.8375,"l":129.37,"n":7836,"o":131.03,"t":"2026-01-05T05:00:00Z","v":276766,"vw":133.60755},{"c":135.01,"h":135.55,"l":131.74,"n":8106,"o":133.62,"t":"2026-01-06T05:00:00Z","v":258663,"vw":134.515334},{"c":136.28,"h":137.02,"l":132.91,"n":9805,"o":135.37,"t":"2026-01-07T05:00:00Z","v":437743,"vw":135.557766},{"c":137.39,"h":138.845,"l":134.2001,"n":8760,"o":135.28,"t":"2026-01-08T05:00:00Z","v":285886,"vw":137.701913},{"c":146.19,"h":146.675,"l":137.29,"n":15222,"o":138.3,"t":"2026-01-09T05:00:00Z","v":703089,"vw":145.181598},{"c":146.36,"h":148.325,"l":144,"n":8819,"o":144.3,"t":"2026-01-12T05:00:00Z","v":286151,"vw":146.454527},{"c":145.59,"h":146.47,"l":144.09,"n":8308,"o":146.47,"t":"2026-01-13T05:00:00Z","v":310307,"vw":145.434299},{"c":147.37,"h":147.63,"l":144.34,"n":8157,"o":144.59,"t":"2026-01-14T05:00:00Z","v":328025,"vw":146.738323},{"c":150.7,"h":153,"l":146.13,"n":11438,"o":148.87,"t":"2026-01-15T05:00:00Z","v":457173,"vw":150.177854},{"c":159.46,"h":160.36,"l":150.77,"n":23923,"o":150.93,"t":"2026-01-16T05:00:00Z","v":1003200,"vw":158.163908},{"c":150.56,"h":157.4,"l":149.7401,"n":17107,"o":156.48,"t":"2026-01-20T05:00:00Z","v":844884,"vw":152.129398},{"c":152.3,"h":152.615,"l":147.98,"n":10644,"o":147.98,"t":"2026-01-21T05:00:00Z","v":362246,"vw":151.36871},{"c":151.67,"h":154.06,"l":151.4,"n":8746,"o":153.69,"t":"2026-01-22T05:00:00Z","v":270729,"vw":152.438975},{"c":150.89,"h":151.475,"l":149.21,"n":7054,"o":150.29,"t":"2026-01-23T05:00:00Z","v":221451,"vw":150.676357},{"c":151.96,"h":153.16,"l":149.175,"n":10659,"o":150.83,"t":"2026-01-26T05:00:00Z","v":363712,"vw":151.407624},{"c":149.46,"h":152.11,"l":146,"n":14912,"o":152.11,"t":"2026-01-27T05:00:00Z","v":663538,"vw":149.204539},{"c":146.98,"h":150.78,"l":146.93,"n":17517,"o":149.51,"t":"2026-01-28T05:00:00Z","v":999382,"vw":148.681562},{"c":149.7,"h":150.01,"l":146.5,"n":14437,"o":147.66,"t":"2026-01-29T05:00:00Z","v":763510,"vw":148.610042},{"c":99.92,"h":112,"l":93.495,"n":82086,"o":112,"t":"2026-01-30T05:00:00Z","v":5227438,"vw":98.889224},{"c":93.07,"h":99.095,"l":90.91,"n":53991,"o":98.28,"t":"2026-02-02T05:00:00Z","v":3254928,"vw":93.154076},{"c":93.15,"h":93.925,"l":88.74,"n":41572,"o":93.09,"t":"2026-02-03T05:00:00Z","v":2828044,"vw":91.830404},{"c":96.08,"h":96.41,"l":91.955,"n":25516,"o":93.72,"t":"2026-02-04T05:00:00Z","v":1533574,"vw":94.808538},{"c":97.52,"h":98,"l":93.64,"n":21085,"o":97.27,"t":"2026-02-05T05:00:00Z","v":1076012,"vw":96.854517},{"c":95.6,"h":99.92,"l":94.98,"n":18382,"o":98.14,"t":"2026-02-06T05:00:00Z","v":1037375,"vw":96.179666},{"c":94.81,"h":96.66,"l":93.7498,"n":15821,"o":95.6,"t":"2026-02-09T05:00:00Z","v":780559,"vw":95.192583},{"c":94.45,"h":97.505,"l":93.51,"n":16355,"o":95.65,"t":"2026-02-10T05:00:00Z","v":1233746,"vw":94.64231},{"c":90.4,"h":94.962,"l":89.67,"n":18194,"o":93.5,"t":"2026-02-11T05:00:00Z","v":1251636,"vw":90.635755},{"c":91.49,"h":93.4,"l":88.39,"n":23048,"o":93.4,"t":"2026-02-12T05:00:00Z","v":1687827,"vw":90.298026},{"c":92.01,"h":94.04,"l":90.54,"n":13274,"o":91.34,"t":"2026-02-13T05:00:00Z","v":817967,"vw":92.600757},{"c":93.88,"h":94.44,"l":92.41,"n":15389,"o":93.3,"t":"2026-02-17T05:00:00Z","v":1289667,"vw":93.531667},{"c":96.06,"h":96.89,"l":93.32,"n":14012,"o":93.32,"t":"2026-02-18T05:00:00Z","v":967196,"vw":95.719212},{"c":94.33,"h":96.365,"l":93.082,"n":13490,"o":95.67,"t":"2026-02-19T05:00:00Z","v":736169,"vw":94.517426},{"c":92.23,"h":94.7,"l":92.19,"n":12008,"o":93.99,"t":"2026-02-20T05:00:00Z","v":849043,"vw":92.826016},{"c":90.33,"h":92.23,"l":89.16,"n":15658,"o":92.23,"t":"2026-02-23T05:00:00Z","v":1016398,"vw":90.664031},{"c":91.2,"h":91.63,"l":89.5,"n":16512,"o":90.33,"t":"2026-02-24T05:00:00Z","v":903883,"vw":90.69553},{"c":92.74,"h":93.08,"l":90.06,"n":14042,"o":91.5,"t":"2026-02-25T05:00:00Z","v":785124,"vw":91.836496},{"c":92.93,"h":93.97,"l":92.09,"n":14316,"o":92.75,"t":"2026-02-26T05:00:00Z","v":791340,"vw":93.050114},{"c":91.93,"h":93.86,"l":91.545,"n":18616,"o":93.69,"t":"2026-02-27T05:00:00Z","v":1188735,"vw":92.307471},{"c":90.38,"h":91.335,"l":88.51,"n":13743,"o":89.34,"t":"2026-03-02T05:00:00Z","v":929078,"vw":90.079162},{"c":89.76,"h":90.215,"l":86.68,"n":13607,"o":87.85,"t":"2026-03-03T05:00:00Z","v":577217,"vw":89.301865},{"c":90.67,"h":91.72,"l":89.38,"n":13807,"o":89.9,"t":"2026-03-04T05:00:00Z","v":645738,"vw":90.734668},{"c":88.53,"h":91.47,"l":87.82,"n":16196,"o":89.58,"t":"2026-03-05T05:00:00Z","v":849041,"vw":88.758208},{"c":86.2,"h":88.145,"l":84.67,"n":20803,"o":88.145,"t":"2026-03-06T05:00:00Z","v":1241905,"vw":86.301135},{"c":87.01,"h":87.12,"l":84.145,"n":19388,"o":84.99,"t":"2026-03-09T04:00:00Z","v":1044436,"vw":85.585144},{"c":89.59,"h":90.5,"l":86.58,"n":16297,"o":87.5,"t":"2026-03-10T04:00:00Z","v":932927,"vw":89.344352},{"c":87.65,"h":89.3275,"l":85.4,"n":15432,"o":89.1,"t":"2026-03-11T04:00:00Z","v":751588,"vw":87.137503},{"c":84.61,"h":88.04,"l":84.225,"n":16688,"o":87.1,"t":"2026-03-12T04:00:00Z","v":731722,"vw":85.381943},{"c":84.14,"h":86.09,"l":83.66,"n":13905,"o":85.37,"t":"2026-03-13T04:00:00Z","v":542281,"vw":84.487565},{"c":86.48,"h":88.24,"l":85.56,"n":14030,"o":85.9,"t":"2026-03-16T04:00:00Z","v":732106,"vw":86.461461},{"c":87.35,"h":88.31,"l":86.69,"n":13262,"o":87.1,"t":"2026-03-17T04:00:00Z","v":644118,"vw":87.354636},{"c":87.21,"h":88.37,"l":85.81,"n":11099,"o":86.04,"t":"2026-03-18T04:00:00Z","v":491220,"vw":87.347014},{"c":88.03,"h":88.65,"l":86.2,"n":12258,"o":86.47,"t":"2026-03-19T04:00:00Z","v":472292,"vw":87.69707},{"c":84.45,"h":87.61,"l":83.56,"n":10600,"o":87.61,"t":"2026-03-20T04:00:00Z","v":735353,"vw":84.627565},{"c":85.5,"h":87.86,"l":85.5,"n":13460,"o":86.66,"t":"2026-03-23T04:00:00Z","v":537482,"vw":86.101984},{"c":84.3,"h":84.995,"l":83.31,"n":13487,"o":84.07,"t":"2026-03-24T04:00:00Z","v":689068,"vw":84.205896},{"c":86.43,"h":86.45,"l":84.28,"n":13752,"o":85.12,"t":"2026-03-25T04:00:00Z","v":563429,"vw":85.855021},{"c":86.44,"h":87.13,"l":85.4,"n":13241,"o":85.4,"t":"2026-03-26T04:00:00Z","v":395804,"vw":86.399379},{"c":85.47,"h":87.19,"l":82.65,"n":12964,"o":82.67,"t":"2026-03-27T04:00:00Z","v":476761,"vw":85.73691},{"c":84.9,"h":86.55,"l":84.55,"n":13829,"o":85.92,"t":"2026-03-30T04:00:00Z","v":652396,"vw":85.21238},{"c":87.4,"h":87.95,"l":85.16,"n":11657,"o":85.96,"t":"2026-03-31T04:00:00Z","v":556375,"vw":87.146972},{"c":87.7,"h":88.76,"l":87.61,"n":10647,"o":88.7,"t":"2026-04-01T04:00:00Z","v":366429,"vw":87.965166},{"c":90.1,"h":90.61,"l":85.33,"n":17130,"o":85.75,"t":"2026-04-02T04:00:00Z","v":565131,"vw":89.77909},{"c":90.38,"h":91.075,"l":89.31,"n":13483,"o":90.04,"t":"2026-04-06T04:00:00Z","v":436758,"vw":90.330451},{"c":88.45,"h":90.05,"l":88.3,"n":11212,"o":90.05,"t":"2026-04-07T04:00:00Z","v":443971,"vw":88.761913},{"c":91.61,"h":93.2,"l":90.4,"n":13981,"o":92.13,"t":"2026-04-08T04:00:00Z","v":620213,"vw":91.606346},{"c":91.77,"h":92.885,"l":89.8,"n":22511,"o":90.81,"t":"2026-04-09T04:00:00Z","v":1234625,"vw":91.675726},{"c":91.41,"h":91.8775,"l":90.125,"n":10526,"o":90.85,"t":"2026-04-10T04:00:00Z","v":424787,"vw":91.313227},{"c":93.03,"h":93.07,"l":90.4398,"n":12205,"o":91.01,"t":"2026-04-13T04:00:00Z","v":429143,"vw":92.618586},{"c":92.67,"h":93.735,"l":92.275,"n":14265,"o":93.48,"t":"2026-04-14T04:00:00Z","v":479071,"vw":92.740372},{"c":91.74,"h":93.27,"l":91.29,"n":15315,"o":92.94,"t":"2026-04-15T04:00:00Z","v":476024,"vw":91.815001},{"c":91.73,"h":92.41,"l":91.12,"n":11408,"o":91.69,"t":"2026-04-16T04:00:00Z","v":404775,"vw":91.696446},{"c":94.57,"h":95.79,"l":92.885,"n":13153,"o":93.49,"t":"2026-04-17T04:00:00Z","v":621146,"vw":94.746887},{"c":94.3,"h":94.555,"l":93.211,"n":12134,"o":93.74,"t":"2026-04-20T04:00:00Z","v":449898,"vw":94.221044},{"c":90.64,"h":95.765,"l":90.27,"n":12386,"o":95.03,"t":"2026-04-21T04:00:00Z","v":504183,"vw":91.346083},{"c":90.46,"h":91.8,"l":89.52,"n":10811,"o":91.2,"t":"2026-04-22T04:00:00Z","v":485831,"vw":90.666429},{"c":89.85,"h":90.74,"l":88.855,"n":11101,"o":90.43,"t":"2026-04-23T04:00:00Z","v":378041,"vw":89.66812},{"c":91.39,"h":91.53,"l":88.76,"n":8952,"o":89.3,"t":"2026-04-24T04:00:00Z","v":334262,"vw":91.000896},{"c":90.89,"h":92.5,"l":90.5,"n":9280,"o":91.09,"t":"2026-04-27T04:00:00Z","v":388552,"vw":91.053802},{"c":91.18,"h":91.5,"l":90.67,"n":9498,"o":91.5,"t":"2026-04-28T04:00:00Z","v":374030,"vw":91.115429},{"c":89.18,"h":90.96,"l":88.835,"n":11255,"o":90.46,"t":"2026-04-29T04:00:00Z","v":604243,"vw":89.52389},{"c":90.29,"h":90.91,"l":89.36,"n":11076,"o":89.36,"t":"2026-04-30T04:00:00Z","v":421897,"vw":90.312486},{"c":92.13,"h":92.5,"l":90.34,"n":11377,"o":90.87,"t":"2026-05-01T04:00:00Z","v":506084,"vw":91.914231},{"c":89.89,"h":91.85,"l":89.555,"n":11106,"o":91.85,"t":"2026-05-04T04:00:00Z","v":490889,"vw":90.137617},{"c":87.48,"h":90.065,"l":87.47,"n":17010,"o":89.87,"t":"2026-05-05T04:00:00Z","v":1022493,"vw":88.429458},{"c":87.07,"h":88.55,"l":85.27,"n":20083,"o":85.27,"t":"2026-05-06T04:00:00Z","v":1300946,"vw":87.356186},{"c":88.66,"h":89.7,"l":87,"n":14229,"o":87.38,"t":"2026-05-07T04:00:00Z","v":747836,"vw":88.567415},{"c":90.54,"h":90.67,"l":87.91,"n":10010,"o":89.34,"t":"2026-05-08T04:00:00Z","v":502025,"vw":89.893935},{"c":88.35,"h":90.5,"l":88.13,"n":13008,"o":90.36,"t":"2026-05-11T04:00:00Z","v":519620,"vw":88.622931},{"c":88.63,"h":89,"l":86.41,"n":12217,"o":88,"t":"2026-05-12T04:00:00Z","v":436318,"vw":88.366966},{"c":87.74,"h":88.95,"l":86.25,"n":10446,"o":87.51,"t":"2026-05-13T04:00:00Z","v":364121,"vw":87.80451},{"c":87.82,"h":88.91,"l":86.8,"n":7639,"o":88.34,"t":"2026-05-14T04:00:00Z","v":324805,"vw":87.977888},{"c":85.69,"h":87.86,"l":85.51,"n":12139,"o":86.785,"t":"2026-05-15T04:00:00Z","v":634982,"vw":85.975517},{"c":86.47,"h":86.99,"l":85.5,"n":9936,"o":86.05,"t":"2026-05-18T04:00:00Z","v":376534,"vw":86.387097},{"c":84.44,"h":86.05,"l":84.17,"n":10488,"o":86.05,"t":"2026-05-19T04:00:00Z","v":542563,"vw":84.822199},{"c":87.09,"h":87.15,"l":83.865,"n":11873,"o":85.07,"t":"2026-05-20T04:00:00Z","v":464178,"vw":86.449431},{"c":87.02,"h":87.53,"l":84.68,"n":9803,"o":86.01,"t":"2026-05-21T04:00:00Z","v":555711,"vw":86.277665},{"c":85.88,"h":87.075,"l":85.63,"n":9223,"o":86.88,"t":"2026-05-22T04:00:00Z","v":445003,"vw":86.066375},{"c":86.12,"h":87,"l":85.47,"n":7922,"o":86.5,"t":"2026-05-26T04:00:00Z","v":410717,"vw":86.279599},{"c":87.39,"h":87.42,"l":86.27,"n":11644,"o":86.84,"t":"2026-05-27T04:00:00Z","v":534528,"vw":87.023899},{"c":86.38,"h":87.35,"l":85.24,"n":10922,"o":86.59,"t":"2026-05-28T04:00:00Z","v":449565,"vw":86.151212},{"c":83.87,"h":86.37,"l":83.84,"n":15288,"o":86.18,"t":"2026-05-29T04:00:00Z","v":965988,"vw":84.301078},{"c":82.49,"h":83.73,"l":82.24,"n":14480,"o":83.5,"t":"2026-06-01T04:00:00Z","v":670777,"vw":82.902822},{"c":84.04,"h":84.38,"l":81.7701,"n":12205,"o":81.98,"t":"2026-06-02T04:00:00Z","v":764735,"vw":83.521567},{"c":80.6,"h":84.26,"l":80.365,"n":11657,"o":83.18,"t":"2026-06-03T04:00:00Z","v":827083,"vw":80.870038},{"c":81.53,"h":82.1299,"l":81.05,"n":13600,"o":81.15,"t":"2026-06-04T04:00:00Z","v":637538,"vw":81.528674},{"c":81.24,"h":82.71,"l":80.71,"n":11525,"o":81.38,"t":"2026-06-05T04:00:00Z","v":396422,"vw":81.707732},{"c":79.56,"h":81.39,"l":78.81,"n":11175,"o":81.25,"t":"2026-06-08T04:00:00Z","v":430258,"vw":79.773239},{"c":81.76,"h":83.04,"l":80.22,"n":11563,"o":80.22,"t":"2026-06-09T04:00:00Z","v":434567,"vw":81.983373},{"c":80.08,"h":82.3934,"l":79.93,"n":8568,"o":81.54,"t":"2026-06-10T04:00:00Z","v":305609,"vw":80.345836},{"c":80.68,"h":81.07,"l":77.665,"n":14316,"o":80.41,"t":"2026-06-11T04:00:00Z","v":585163,"vw":79.677692},{"c":81.66,"h":82.2,"l":80.02,"n":8701,"o":80.77,"t":"2026-06-12T04:00:00Z","v":306769,"vw":81.456668},{"c":82.41,"h":84.6,"l":82.18,"n":9129,"o":82.85,"t":"2026-06-15T04:00:00Z","v":540299,"vw":83.087518},{"c":83.6,"h":83.79,"l":82,"n":11983,"o":82.29,"t":"2026-06-16T04:00:00Z","v":627530,"vw":83.292326},{"c":81.2,"h":85.79,"l":80.7,"n":12241,"o":83.91,"t":"2026-06-17T04:00:00Z","v":690050,"vw":83.120843},{"c":82.38,"h":83.23,"l":81.78,"n":7686,"o":81.78,"t":"2026-06-18T04:00:00Z","v":520246,"vw":82.416729},{"c":79.81,"h":83.2399,"l":79.33,"n":9477,"o":81.71,"t":"2026-06-22T04:00:00Z","v":464514,"vw":79.977626},{"c":80.24,"h":81.13,"l":79.69,"n":13554,"o":80.04,"t":"2026-06-23T04:00:00Z","v":619137,"vw":80.275238},{"c":83.35,"h":83.73,"l":80.71,"n":15082,"o":80.71,"t":"2026-06-24T04:00:00Z","v":680089,"vw":82.991456},{"c":84.3,"h":85.225,"l":83.02,"n":10854,"o":84,"t":"2026-06-25T04:00:00Z","v":404208,"vw":84.152942},{"c":86.08,"h":86.35,"l":83.315,"n":13464,"o":84.57,"t":"2026-06-26T04:00:00Z","v":1270764,"vw":85.803073},{"c":86.15,"h":87.11,"l":84.41,"n":12974,"o":85.97,"t":"2026-06-29T04:00:00Z","v":646073,"vw":86.238194},{"c":87.1,"h":87.5,"l":85.76,"n":13504,"o":86.13,"t":"2026-06-30T04:00:00Z","v":837442,"vw":87.037562},{"c":84.83,"h":87.76,"l":84.63,"n":12565,"o":86.89,"t":"2026-07-01T04:00:00Z","v":525764,"vw":85.646689},{"c":83.47,"h":86.75,"l":82.12,"n":12828,"o":84.5,"t":"2026-07-02T04:00:00Z","v":548289,"vw":83.234287},{"c":83.75,"h":83.75,"l":81.81,"n":12973,"o":83.59,"t":"2026-07-06T04:00:00Z","v":537801,"vw":83.080733},{"c":81.11,"h":82.88,"l":80.195,"n":15338,"o":82.25,"t":"2026-07-07T04:00:00Z","v":602535,"vw":81.577307},{"c":80.92,"h":81.8,"l":79.645,"n":12652,"o":80.3,"t":"2026-07-08T04:00:00Z","v":514258,"vw":80.975966},{"c":81.94,"h":82.175,"l":80.53,"n":12879,"o":81.2,"t":"2026-07-09T04:00:00Z","v":394543,"vw":81.66417},{"c":82.35,"h":82.935,"l":81.28,"n":7780,"o":82.52,"t":"2026-07-10T04:00:00Z","v":249018,"vw":82.19329},{"c":81.48,"h":83.125,"l":81.41,"n":11391,"o":82.4,"t":"2026-07-13T04:00:00Z","v":448044,"vw":81.764029},{"c":82.91,"h":83.5,"l":81.795,"n":8627,"o":82.6,"t":"2026-07-14T04:00:00Z","v":268657,"vw":82.814562},{"c":84.98,"h":85.87,"l":83.31,"n":13309,"o":83.76,"t":"2026-07-15T04:00:00Z","v":584544,"vw":85.015642},{"c":86.82,"h":87.39,"l":85.18,"n":10390,"o":85.82,"t":"2026-07-16T04:00:00Z","v":403300,"vw":86.748013},{"c":85.29,"h":87.36,"l":84.84,"n":8480,"o":86.23,"t":"2026-07-17T04:00:00Z","v":359849,"vw":85.474201},{"c":83.58,"h":85.42,"l":82.78,"n":10734,"o":85.42,"t":"2026-07-20T04:00:00Z","v":539469,"vw":83.565918},{"c":83.99,"h":84.36,"l":82.08,"n":8965,"o":84.36,"t":"2026-07-21T04:00:00Z","v":347018,"vw":83.693061},{"c":84.69,"h":85.035,"l":83.58,"n":9145,"o":84.16,"t":"2026-07-22T04:00:00Z","v":296648,"vw":84.433716},{"c":82.61,"h":85.06,"l":81.865,"n":13449,"o":85.06,"t":"2026-07-23T04:00:00Z","v":597551,"vw":82.577806},{"c":84.35,"h":85.57,"l":82.42,"n":10577,"o":83.05,"t":"2026-07-24T04:00:00Z","v":319458,"vw":84.454658},{"c":84.47,"h":86.23,"l":83.63,"n":12017,"o":85.31,"t":"2026-07-27T04:00:00Z","v":548008,"vw":84.413314},{"c":85.7,"h":86.4,"l":84.84,"n":11544,"o":85.11,"t":"2026-07-28T04:00:00Z","v":456842,"vw":85.757535},{"c":86.04,"h":87.709,"l":84.1,"n":15107,"o":84.41,"t":"2026-07-29T04:00:00Z","v":619214,"vw":85.999852},{"c":75.87,"h":77.78,"l":71.675,"n":40603,"o":77.72,"t":"2026-07-30T04:00:00Z","v":2427121,"vw":74.232042},{"c":75.41,"h":76.11,"l":74.46,"n":21011,"o":75.71,"t":"2026-07-31T04:00:00Z","v":1066408,"vw":75.201022},{"c":76.4,"h":76.68,"l":75.82,"n":15851,"o":76.03,"t":"2026-08-03T04:00:00Z","v":831410,"vw":76.209342},{"c":76.99,"h":78.02,"l":76.09,"n":16944,"o":76.09,"t":"2026-08-04T04:00:00Z","v":779048,"vw":77.270327},{"c":75.89,"h":77.6,"l":74.7,"n":14568,"o":77.5,"t":"2026-08-05T04:00:00Z","v":625591,"vw":75.565224},{"c":77.02,"h":77.22,"l":73.905,"n":12093,"o":75.13,"t":"2026-08-06T04:00:00Z","v":522931,"vw":75.883727},{"c":77.41,"h":77.99,"l":76.54,"n":16963,"o":76.92,"t":"2026-08-07T04:00:00Z","v":1251295,"vw":77.404566},{"c":75.85,"h":77.09,"l":74.575,"n":17127,"o":76.84,"t":"2026-08-10T04:00:00Z","v":1164939,"vw":75.687464},{"c":76.59,"h":76.72,"l":75.11,"n":11494,"o":76.53,"t":"2026-08-11T04:00:00Z","v":450546,"vw":76.20537},{"c":76.98,"h":77.8,"l":75.63,"n":13315,"o":77.09,"t":"2026-08-12T04:00:00Z","v":556604,"vw":76.550245},{"c":79.48,"h":80.38,"l":77.5,"n":10790,"o":77.72,"t":"2026-08-13T04:00:00Z","v":488745,"vw":79.471652},{"c":78.03,"h":79.675,"l":77.75,"n":9547,"o":79.41,"t":"2026-08-14T04:00:00Z","v":335422,"vw":78.208609},{"c":76.31,"h":77.51,"l":76.03,"n":8364,"o":77.51,"t":"2026-08-17T04:00:00Z","v":250990,"vw":76.463599},{"c":75.3,"h":77.04,"l":75.24,"n":10275,"o":76.9,"t":"2026-08-18T04:00:00Z","v":394485,"vw":75.687346},{"c":76.84,"h":78.94,"l":76.15,"n":11644,"o":76.33,"t":"2026-08-19T04:00:00Z","v":484388,"vw":77.417074},{"c":75.74,"h":76.28,"l":74.8,"n":7747,"o":76.09,"t":"2026-08-20T04:00:00Z","v":405258,"vw":75.743105},{"c":75.09,"h":76.255,"l":74.73,"n":13642,"o":76.02,"t":"2026-08-21T04:00:00Z","v":349254,"vw":75.148212},{"c":75.18,"h":76,"l":75.01,"n":8642,"o":75.58,"t":"2026-08-24T04:00:00Z","v":337907,"vw":75.374149},{"c":74.16,"h":75.9,"l":73.39,"n":10745,"o":75.65,"t":"2026-08-25T04:00:00Z","v":508483,"vw":74.140304},{"c":72.9,"h":74.15,"l":72.805,"n":10326,"o":74.15,"t":"2026-08-26T04:00:00Z","v":416219,"vw":73.17056},{"c":73.59,"h":73.975,"l":72.1,"n":15024,"o":72.59,"t":"2026-08-27T04:00:00Z","v":456148,"vw":73.423195},{"c":73.38,"h":74.5,"l":73.28,"n":20653,"o":74.32,"t":"2026-08-28T04:00:00Z","v":394360,"vw":73.659674},{"c":73.11,"h":73.8,"l":72.23,"n":12039,"o":72.99,"t":"2026-08-31T04:00:00Z","v":591619,"vw":73.189172},{"c":70.78,"h":72.865,"l":70.665,"n":13443,"o":72.42,"t":"2026-09-01T04:00:00Z","v":613390,"vw":71.333646},{"c":72.18,"h":73.19,"l":71.1,"n":13216,"o":71.1,"t":"2026-09-02T04:00:00Z","v":565818,"vw":72.507282},{"c":73.23,"h":73.97,"l":72.645,"n":9708,"o":73.15,"t":"2026-09-03T04:00:00Z","v":416356,"vw":73.172647},{"c":73.29,"h":73.75,"l":72.46,"n":12439,"o":72.46,"t":"2026-09-04T04:00:00Z","v":456702,"vw":73.265677},{"c":72.04,"h":73.314,"l":71.94,"n":12237,"o":72.47,"t":"2026-09-08T04:00:00Z","v":716417,"vw":72.246852},{"c":70.91,"h":72.11,"l":70.68,"n":9998,"o":71.78,"t":"2026-09-09T04:00:00Z","v":403075,"vw":70.958099},{"c":69.81,"h":72.15,"l":69.12,"n":9514,"o":70.04,"t":"2026-09-10T04:00:00Z","v":459598,"vw":69.674558},{"c":70.36,"h":71.47,"l":70,"n":8496,"o":70.67,"t":"2026-09-11T04:00:00Z","v":329588,"vw":70.650261},{"c":68.97,"h":70.81,"l":68.94,"n":11671,"o":70.01,"t":"2026-09-14T04:00:00Z","v":443301,"vw":69.365686},{"c":68.05,"h":69.2,"l":67.54,"n":12936,"o":69.18,"t":"2026-09-15T04:00:00Z","v":1036272,"vw":68.140159},{"c":65.95,"h":68.22,"l":65.03,"n":15369,"o":67.51,"t":"2026-09-16T04:00:00Z","v":981942,"vw":66.420172},{"c":66.51,"h":67.37,"l":66.06,"n":12525,"o":66.55,"t":"2026-09-17T04:00:00Z","v":588280,"vw":66.669462},{"c":66.36,"h":67.105,"l":65.8,"n":11663,"o":66.16,"t":"2026-09-18T04:00:00Z","v":742791,"vw":66.45263},{"c":66.6,"h":67.07,"l":65.975,"n":11374,"o":66.43,"t":"2026-09-21T04:00:00Z","v":467513,"vw":66.666133},{"c":66.96,"h":67.73,"l":66.19,"n":11477,"o":67.47,"t":"2026-09-22T04:00:00Z","v":463766,"vw":66.811962},{"c":65.61,"h":66.59,"l":65.12,"n":13212,"o":66.5,"t":"2026-09-23T04:00:00Z","v":808639,"vw":65.551608},{"c":65.26,"h":65.7,"l":64.57,"n":12739,"o":65.66,"t":"2026-09-24T04:00:00Z","v":762264,"vw":65.199914},{"c":65.46,"h":66.11,"l":64.955,"n":12178,"o":65.22,"t":"2026-09-25T04:00:00Z","v":411940,"vw":65.546777},{"c":63.66,"h":64.97,"l":63.225,"n":9852,"o":64.8,"t":"2026-09-28T04:00:00Z","v":451116,"vw":63.958477},{"c":63.61,"h":64.485,"l":63.03,"n":9868,"o":63.75,"t":"2026-09-29T04:00:00Z","v":579514,"vw":63.748056},{"c":61.72,"h":63.99,"l":61.67,"n":11301,"o":63.83,"t":"2026-09-30T04:00:00Z","v":626017,"vw":62.209577},{"c":61.95,"h":62.65,"l":60.79,"n":13249,"o":61.68,"t":"2026-10-01T04:00:00Z","v":841444,"vw":61.722258},{"c":62,"h":64.15,"l":60.96,"n":17104,"o":62.88,"t":"2026-10-02T04:00:00Z","v":712182,"vw":62.294673},{"c":62.95,"h":63.33,"l":61.01,"n":12993,"o":62.79,"t":"2026-10-05T04:00:00Z","v":599748,"vw":62.694725},{"c":62.76,"h":64.17,"l":61.74,"n":14146,"o":64.17,"t":"2026-10-06T04:00:00Z","v":677811,"vw":62.583734},{"c":60.91,"h":62.21,"l":60.1,"n":14825,"o":62.06,"t":"2026-10-07T04:00:00Z","v":692085,"vw":60.91531},{"c":61.34,"h":61.665,"l":59.41,"n":15764,"o":61.44,"t":"2026-10-08T04:00:00Z","v":952615,"vw":60.912938},{"c":59.9,"h":61.1,"l":59.12,"n":13855,"o":60.91,"t":"2026-10-09T04:00:00Z","v":691379,"vw":60.075433},{"c":58.84,"h":59.83,"l":58.72,"n":13663,"o":59.59,"t":"2026-10-12T04:00:00Z","v":679756,"vw":59.203717},{"c":59.29,"h":60.1,"l":58.45,"n":12465,"o":59.24,"t":"2026-10-13T04:00:00Z","v":726165,"vw":59.174992},{"c":57.75,"h":59.285,"l":57.52,"n":13830,"o":58.69,"t":"2026-10-14T04:00:00Z","v":800209,"vw":57.991152},{"c":61.19,"h":62.0599,"l":58.58,"n":17605,"o":58.58,"t":"2026-10-15T04:00:00Z","v":1284646,"vw":61.194346},{"c":60.32,"h":62.17,"l":59.7,"n":14143,"o":61.59,"t":"2026-10-16T04:00:00Z","v":684696,"vw":60.678112},{"c":59.2,"h":60.04,"l":58.435,"n":11215,"o":60.04,"t":"2026-10-19T04:00:00Z","v":517219,"vw":59.055987},{"c":60.27,"h":61.31,"l":59.8,"n":9767,"o":59.82,"t":"2026-10-20T04:00:00Z","v":331449,"vw":60.473491},{"c":59.53,"h":61.04,"l":59.18,"n":11798,"o":60.87,"t":"2026-10-21T04:00:00Z","v":471846,"vw":59.807088},{"c":63.36,"h":63.68,"l":59.75,"n":22645,"o":60.29,"t":"2026-10-22T04:00:00Z","v":944862,"vw":63.132005}],"volatilityBars":[{"c":66.36,"h":66.36,"l":66.36,"n":1,"o":66.36,"t":"2026-09-21T12:00:00Z","v":94809,"vw":66.36},{"c":67.3,"h":67.3,"l":67.3,"n":3,"o":67.3,"t":"2026-09-21T12:30:00Z","v":102,"vw":67.3},{"c":66,"h":66.5,"l":66,"n":98,"o":66.43,"t":"2026-09-21T13:30:00Z","v":6613,"vw":66.347036},{"c":66.43,"h":66.43,"l":65.975,"n":116,"o":65.995,"t":"2026-09-21T13:45:00Z","v":2826,"vw":66.237433},{"c":66.596,"h":66.78,"l":66.4,"n":155,"o":66.4,"t":"2026-09-21T14:00:00Z","v":8633,"vw":66.52119},{"c":66.6,"h":66.63,"l":66.57,"n":176,"o":66.6033,"t":"2026-09-21T14:15:00Z","v":3076,"vw":66.616487},{"c":66.795,"h":66.795,"l":66.155,"n":460,"o":66.6,"t":"2026-09-21T14:30:00Z","v":16535,"vw":66.457212},{"c":66.485,"h":66.625,"l":66.42,"n":93,"o":66.625,"t":"2026-09-21T14:45:00Z","v":1545,"vw":66.535168},{"c":66.55,"h":66.595,"l":66.36,"n":204,"o":66.43,"t":"2026-09-21T15:00:00Z","v":4775,"vw":66.4588},{"c":66.81,"h":66.81,"l":66.515,"n":187,"o":66.515,"t":"2026-09-21T15:15:00Z","v":4257,"vw":66.672},{"c":66.74,"h":66.79,"l":66.68,"n":257,"o":66.71,"t":"2026-09-21T15:30:00Z","v":8128,"vw":66.71833},{"c":66.69,"h":66.81,"l":66.69,"n":200,"o":66.73,"t":"2026-09-21T15:45:00Z","v":3612,"vw":66.739375},{"c":66.81,"h":66.96,"l":66.72,"n":269,"o":66.72,"t":"2026-09-21T16:00:00Z","v":9196,"vw":66.851437},{"c":66.71,"h":66.825,"l":66.71,"n":145,"o":66.825,"t":"2026-09-21T16:15:00Z","v":3439,"vw":66.790131},{"c":66.84,"h":66.95,"l":66.8,"n":123,"o":66.8,"t":"2026-09-21T16:30:00Z","v":5530,"vw":66.860102},{"c":66.9,"h":67.015,"l":66.87,"n":226,"o":66.87,"t":"2026-09-21T16:45:00Z","v":5930,"vw":66.913193},{"c":66.98,"h":67.015,"l":66.9,"n":99,"o":66.9,"t":"2026-09-21T17:00:00Z","v":2385,"vw":66.980454},{"c":66.925,"h":67.015,"l":66.89,"n":270,"o":66.98,"t":"2026-09-21T17:15:00Z","v":7620,"vw":66.94995},{"c":66.92,"h":66.995,"l":66.81,"n":372,"o":66.87,"t":"2026-09-21T17:30:00Z","v":11835,"vw":66.876374},{"c":66.925,"h":66.96,"l":66.86,"n":230,"o":66.945,"t":"2026-09-21T17:45:00Z","v":4984,"vw":66.916525},{"c":66.97,"h":67.07,"l":66.96,"n":256,"o":66.96,"t":"2026-09-21T18:00:00Z","v":7047,"vw":67.018136},{"c":66.895,"h":66.97,"l":66.79,"n":310,"o":66.97,"t":"2026-09-21T18:15:00Z","v":7617,"vw":66.864915},{"c":66.73,"h":66.87,"l":66.71,"n":220,"o":66.87,"t":"2026-09-21T18:30:00Z","v":6260,"vw":66.804744},{"c":67.005,"h":67.02,"l":66.75,"n":432,"o":66.77,"t":"2026-09-21T18:45:00Z","v":15643,"vw":66.87141},{"c":66.93,"h":67.06,"l":66.93,"n":374,"o":67,"t":"2026-09-21T19:00:00Z","v":9241,"vw":66.995104},{"c":66.82,"h":67.035,"l":66.8,"n":534,"o":66.96,"t":"2026-09-21T19:15:00Z","v":12225,"vw":66.907883},{"c":66.611,"h":66.88,"l":66.6,"n":722,"o":66.85,"t":"2026-09-21T19:30:00Z","v":19668,"vw":66.745168},{"c":66.54,"h":66.74,"l":66.48,"n":2051,"o":66.605,"t":"2026-09-21T19:45:00Z","v":74226,"vw":66.603792},{"c":66.6,"h":66.6,"l":66.5675,"n":29,"o":66.5675,"t":"2026-09-21T20:00:00Z","v":85861,"vw":66.599956},{"c":67.6475,"h":67.73,"l":67.17,"n":93,"o":67.47,"t":"2026-09-22T13:30:00Z","v":5821,"vw":67.45508},{"c":67.07,"h":67.6275,"l":67.07,"n":180,"o":67.6275,"t":"2026-09-22T13:45:00Z","v":11326,"vw":67.273654},{"c":67.385,"h":67.5,"l":67.14,"n":309,"o":67.195,"t":"2026-09-22T14:00:00Z","v":10343,"vw":67.289928},{"c":67.03,"h":67.58,"l":67.03,"n":236,"o":67.58,"t":"2026-09-22T14:15:00Z","v":6088,"vw":67.304796},{"c":66.71,"h":67.05,"l":66.705,"n":223,"o":67.04,"t":"2026-09-22T14:30:00Z","v":5232,"vw":66.902142},{"c":66.75,"h":66.75,"l":66.46,"n":288,"o":66.64,"t":"2026-09-22T14:45:00Z","v":5555,"vw":66.587592},{"c":66.785,"h":66.81,"l":66.64,"n":204,"o":66.74,"t":"2026-09-22T15:00:00Z","v":5448,"vw":66.701658},{"c":66.635,"h":66.85,"l":66.51,"n":299,"o":66.77,"t":"2026-09-22T15:15:00Z","v":9901,"vw":66.608502},{"c":66.3725,"h":66.58,"l":66.19,"n":267,"o":66.58,"t":"2026-09-22T15:30:00Z","v":6387,"vw":66.354927},{"c":66.3075,"h":66.34,"l":66.21,"n":192,"o":66.27,"t":"2026-09-22T15:45:00Z","v":14003,"vw":66.29891},{"c":66.845,"h":66.9,"l":66.315,"n":354,"o":66.315,"t":"2026-09-22T16:00:00Z","v":12691,"vw":66.71193},{"c":66.78,"h":66.875,"l":66.78,"n":80,"o":66.805,"t":"2026-09-22T16:15:00Z","v":1910,"vw":66.82625},{"c":66.595,"h":66.79,"l":66.57,"n":233,"o":66.79,"t":"2026-09-22T16:30:00Z","v":5855,"vw":66.693793},{"c":66.81,"h":66.85,"l":66.57,"n":217,"o":66.62,"t":"2026-09-22T16:45:00Z","v":6513,"vw":66.697003},{"c":66.545,"h":66.78,"l":66.52,"n":292,"o":66.78,"t":"2026-09-22T17:00:00Z","v":8739,"vw":66.63207},{"c":66.58,"h":66.59,"l":66.555,"n":104,"o":66.555,"t":"2026-09-22T17:15:00Z","v":1840,"vw":66.577857},{"c":66.635,"h":66.68,"l":66.59,"n":168,"o":66.595,"t":"2026-09-22T17:30:00Z","v":5258,"vw":66.636369},{"c":66.7625,"h":67.08,"l":66.61,"n":513,"o":66.66,"t":"2026-09-22T17:45:00Z","v":18521,"vw":66.827472},{"c":66.37,"h":66.665,"l":66.37,"n":285,"o":66.65,"t":"2026-09-22T18:00:00Z","v":6749,"vw":66.521927},{"c":66.49,"h":66.54,"l":66.29,"n":394,"o":66.335,"t":"2026-09-22T18:15:00Z","v":20336,"vw":66.435725},{"c":66.475,"h":66.57,"l":66.23,"n":370,"o":66.5,"t":"2026-09-22T18:30:00Z","v":14541,"vw":66.41893},{"c":66.45,"h":66.53,"l":66.38,"n":354,"o":66.51,"t":"2026-09-22T18:45:00Z","v":15154,"vw":66.428856},{"c":66.54,"h":66.57,"l":66.46,"n":428,"o":66.47,"t":"2026-09-22T19:00:00Z","v":17259,"vw":66.531007},{"c":66.61,"h":66.61,"l":66.47,"n":519,"o":66.55,"t":"2026-09-22T19:15:00Z","v":22240,"vw":66.541994},{"c":66.865,"h":66.865,"l":66.58,"n":727,"o":66.63,"t":"2026-09-22T19:30:00Z","v":22168,"vw":66.746315},{"c":66.96,"h":67.01,"l":66.83,"n":2486,"o":66.87,"t":"2026-09-22T19:45:00Z","v":101550,"vw":66.928586},{"c":66.96,"h":66.96,"l":66.96,"n":16,"o":66.96,"t":"2026-09-22T20:00:00Z","v":76756,"vw":66.96},{"c":66.96,"h":66.96,"l":66.96,"n":1,"o":66.96,"t":"2026-09-23T13:00:00Z","v":50577,"vw":66.96},{"c":66.24,"h":66.59,"l":66.22,"n":201,"o":66.5,"t":"2026-09-23T13:30:00Z","v":10716,"vw":66.381761},{"c":66.27,"h":66.27,"l":65.89,"n":99,"o":66.03,"t":"2026-09-23T13:45:00Z","v":2790,"vw":66.142794},{"c":66.005,"h":66.27,"l":65.935,"n":200,"o":66.24,"t":"2026-09-23T14:00:00Z","v":5406,"vw":66.08066},{"c":65.475,"h":66.18,"l":65.46,"n":323,"o":66.08,"t":"2026-09-23T14:15:00Z","v":12705,"vw":65.913825},{"c":65.575,"h":65.76,"l":65.46,"n":222,"o":65.56,"t":"2026-09-23T14:30:00Z","v":9508,"vw":65.584687},{"c":65.46,"h":65.68,"l":65.46,"n":262,"o":65.575,"t":"2026-09-23T14:45:00Z","v":7477,"vw":65.578457},{"c":65.7,"h":65.72,"l":65.21,"n":363,"o":65.46,"t":"2026-09-23T15:00:00Z","v":14595,"vw":65.497163},{"c":65.415,"h":65.79,"l":65.41,"n":276,"o":65.6021,"t":"2026-09-23T15:15:00Z","v":7166,"vw":65.608469},{"c":65.37,"h":65.56,"l":65.34,"n":398,"o":65.46,"t":"2026-09-23T15:30:00Z","v":16347,"vw":65.476616},{"c":65.55,"h":65.55,"l":65.21,"n":360,"o":65.38,"t":"2026-09-23T15:45:00Z","v":33245,"vw":65.424856},{"c":65.5,"h":65.53,"l":65.36,"n":236,"o":65.52,"t":"2026-09-23T16:00:00Z","v":7894,"vw":65.470446},{"c":65.445,"h":65.522,"l":65.44,"n":237,"o":65.522,"t":"2026-09-23T16:15:00Z","v":8257,"vw":65.48099},{"c":65.59,"h":65.67,"l":65.47,"n":312,"o":65.49,"t":"2026-09-23T16:30:00Z","v":12198,"vw":65.590952},{"c":65.44,"h":65.58,"l":65.35,"n":264,"o":65.58,"t":"2026-09-23T16:45:00Z","v":12044,"vw":65.402309},{"c":65.51,"h":65.61,"l":65.275,"n":465,"o":65.43,"t":"2026-09-23T17:00:00Z","v":25722,"vw":65.387747},{"c":65.455,"h":65.585,"l":65.455,"n":148,"o":65.5,"t":"2026-09-23T17:15:00Z","v":5384,"vw":65.51511},{"c":65.5,"h":65.57,"l":65.375,"n":537,"o":65.46,"t":"2026-09-23T17:30:00Z","v":25351,"vw":65.485307},{"c":65.615,"h":65.65,"l":65.42,"n":992,"o":65.52,"t":"2026-09-23T17:45:00Z","v":118488,"vw":65.484148},{"c":65.72,"h":65.93,"l":65.59,"n":684,"o":65.62,"t":"2026-09-23T18:00:00Z","v":63699,"vw":65.661519},{"c":65.53,"h":65.69,"l":65.53,"n":271,"o":65.64,"t":"2026-09-23T18:15:00Z","v":7564,"vw":65.611748},{"c":65.155,"h":65.46,"l":65.155,"n":284,"o":65.36,"t":"2026-09-23T18:30:00Z","v":9288,"vw":65.325559},{"c":65.34,"h":65.39,"l":65.12,"n":445,"o":65.12,"t":"2026-09-23T18:45:00Z","v":19842,"vw":65.282684},{"c":65.39,"h":65.47,"l":65.35,"n":620,"o":65.38,"t":"2026-09-23T19:00:00Z","v":42520,"vw":65.403523},{"c":65.57,"h":65.57,"l":65.265,"n":755,"o":65.405,"t":"2026-09-23T19:15:00Z","v":40782,"vw":65.390362},{"c":65.64,"h":65.665,"l":65.54,"n":664,"o":65.62,"t":"2026-09-23T19:30:00Z","v":25454,"vw":65.588847},{"c":65.62,"h":65.775,"l":65.555,"n":2325,"o":65.62,"t":"2026-09-23T19:45:00Z","v":101152,"vw":65.645925},{"c":65.61,"h":65.61,"l":65.61,"n":22,"o":65.61,"t":"2026-09-23T20:00:00Z","v":86752,"vw":65.61},{"c":65.61,"h":65.61,"l":65.61,"n":1,"o":65.61,"t":"2026-09-24T12:00:00Z","v":45420,"vw":65.61},{"c":65.27,"h":65.68,"l":65,"n":281,"o":65.66,"t":"2026-09-24T13:30:00Z","v":13238,"vw":65.322206},{"c":65.02,"h":65.41,"l":65,"n":168,"o":65.22,"t":"2026-09-24T13:45:00Z","v":8974,"vw":65.118918},{"c":65.3,"h":65.44,"l":65.02,"n":153,"o":65.02,"t":"2026-09-24T14:00:00Z","v":7995,"vw":65.29001},{"c":65.01,"h":65.15,"l":64.95,"n":180,"o":65.15,"t":"2026-09-24T14:15:00Z","v":27577,"vw":65.010904},{"c":64.79,"h":65.24,"l":64.79,"n":270,"o":65.03,"t":"2026-09-24T14:30:00Z","v":9480,"vw":65.015019},{"c":64.94,"h":65.05,"l":64.84,"n":261,"o":64.84,"t":"2026-09-24T14:45:00Z","v":10464,"vw":64.957499},{"c":64.67,"h":64.99,"l":64.67,"n":228,"o":64.94,"t":"2026-09-24T15:00:00Z","v":7260,"vw":64.881499},{"c":64.7563,"h":64.77,"l":64.57,"n":341,"o":64.72,"t":"2026-09-24T15:15:00Z","v":31261,"vw":64.698143},{"c":64.705,"h":64.815,"l":64.635,"n":367,"o":64.66,"t":"2026-09-24T15:30:00Z","v":14242,"vw":64.710935},{"c":64.79,"h":64.8,"l":64.665,"n":259,"o":64.75,"t":"2026-09-24T15:45:00Z","v":10197,"vw":64.738351},{"c":64.66,"h":64.795,"l":64.66,"n":276,"o":64.795,"t":"2026-09-24T16:00:00Z","v":9743,"vw":64.75165},{"c":65.3,"h":65.47,"l":64.785,"n":814,"o":64.8,"t":"2026-09-24T16:15:00Z","v":29324,"vw":65.184779},{"c":65.62,"h":65.7,"l":65.23,"n":265,"o":65.28,"t":"2026-09-24T16:30:00Z","v":7086,"vw":65.490405},{"c":65.605,"h":65.64,"l":65.51,"n":193,"o":65.58,"t":"2026-09-24T16:45:00Z","v":6346,"vw":65.585589},{"c":65.52,"h":65.61,"l":65.395,"n":292,"o":65.57,"t":"2026-09-24T17:00:00Z","v":8929,"vw":65.530214},{"c":65.26,"h":65.52,"l":65.165,"n":225,"o":65.51,"t":"2026-09-24T17:15:00Z","v":5979,"vw":65.319111},{"c":65.27,"h":65.27,"l":65.115,"n":441,"o":65.265,"t":"2026-09-24T17:30:00Z","v":27505,"vw":65.200564},{"c":65.485,"h":65.49,"l":65.3,"n":286,"o":65.3,"t":"2026-09-24T17:45:00Z","v":10399,"vw":65.407907},{"c":65.55,"h":65.55,"l":65.35,"n":272,"o":65.45,"t":"2026-09-24T18:00:00Z","v":6906,"vw":65.460053},{"c":65.485,"h":65.61,"l":65.44,"n":360,"o":65.54,"t":"2026-09-24T18:15:00Z","v":11167,"vw":65.537614},{"c":65.405,"h":65.51,"l":65.255,"n":493,"o":65.43,"t":"2026-09-24T18:30:00Z","v":21066,"vw":65.380504},{"c":65.31,"h":65.48,"l":65.31,"n":336,"o":65.405,"t":"2026-09-24T18:45:00Z","v":13450,"vw":65.376705},{"c":65.09,"h":65.355,"l":65.08,"n":518,"o":65.355,"t":"2026-09-24T19:00:00Z","v":22500,"vw":65.188127},{"c":65.061,"h":65.15,"l":64.96,"n":601,"o":65.09,"t":"2026-09-24T19:15:00Z","v":27539,"vw":65.056901},{"c":65.245,"h":65.27,"l":65.055,"n":1006,"o":65.06,"t":"2026-09-24T19:30:00Z","v":50171,"vw":65.171973},{"c":65.26,"h":65.39,"l":65.09,"n":2496,"o":65.2,"t":"2026-09-24T19:45:00Z","v":123537,"vw":65.248733},{"c":65.26,"h":65.26,"l":65.26,"n":12,"o":65.26,"t":"2026-09-24T20:00:00Z","v":80022,"vw":65.26},{"c":65.67,"h":65.73,"l":65.22,"n":195,"o":65.22,"t":"2026-09-25T13:30:00Z","v":15072,"vw":65.427376},{"c":65.76,"h":65.85,"l":65.66,"n":131,"o":65.72,"t":"2026-09-25T13:45:00Z","v":3997,"vw":65.775238},{"c":65.52,"h":65.73,"l":65.455,"n":113,"o":65.73,"t":"2026-09-25T14:00:00Z","v":3675,"vw":65.556001},{"c":65.62,"h":65.72,"l":65.48,"n":120,"o":65.48,"t":"2026-09-25T14:15:00Z","v":3502,"vw":65.621462},{"c":65.485,"h":65.63,"l":65.39,"n":156,"o":65.48,"t":"2026-09-25T14:30:00Z","v":4995,"vw":65.516805},{"c":65.415,"h":65.62,"l":65.4,"n":252,"o":65.485,"t":"2026-09-25T14:45:00Z","v":18339,"vw":65.587955},{"c":65.39,"h":65.535,"l":65.27,"n":308,"o":65.4,"t":"2026-09-25T15:00:00Z","v":8831,"vw":65.423134},{"c":65.225,"h":65.45,"l":65.21,"n":254,"o":65.4,"t":"2026-09-25T15:15:00Z","v":6682,"vw":65.361557},{"c":64.96,"h":65.25,"l":64.96,"n":237,"o":65.165,"t":"2026-09-25T15:30:00Z","v":8090,"vw":65.11483},{"c":65.33,"h":65.33,"l":64.955,"n":455,"o":64.965,"t":"2026-09-25T15:45:00Z","v":15066,"vw":65.132229},{"c":65.69,"h":65.78,"l":65.32,"n":491,"o":65.32,"t":"2026-09-25T16:00:00Z","v":11327,"vw":65.537937},{"c":65.56,"h":65.67,"l":65.395,"n":427,"o":65.67,"t":"2026-09-25T16:15:00Z","v":13223,"vw":65.528231},{"c":65.625,"h":65.69,"l":65.46,"n":280,"o":65.63,"t":"2026-09-25T16:30:00Z","v":6260,"vw":65.59382},{"c":65.54,"h":65.6,"l":65.48,"n":190,"o":65.6,"t":"2026-09-25T16:45:00Z","v":3709,"vw":65.538097},{"c":65.3651,"h":65.715,"l":65.35,"n":325,"o":65.59,"t":"2026-09-25T17:00:00Z","v":12411,"vw":65.522801},{"c":65.25,"h":65.365,"l":65.23,"n":162,"o":65.365,"t":"2026-09-25T17:15:00Z","v":4728,"vw":65.315063},{"c":65.37,"h":65.37,"l":65.13,"n":283,"o":65.24,"t":"2026-09-25T17:30:00Z","v":7706,"vw":65.228113},{"c":65.59,"h":65.6,"l":65.355,"n":390,"o":65.355,"t":"2026-09-25T17:45:00Z","v":13380,"vw":65.516759},{"c":65.63,"h":65.64,"l":65.56,"n":389,"o":65.59,"t":"2026-09-25T18:00:00Z","v":9245,"vw":65.599258},{"c":65.8,"h":65.8,"l":65.67,"n":328,"o":65.69,"t":"2026-09-25T18:15:00Z","v":8267,"vw":65.727162},{"c":65.81,"h":65.84,"l":65.77,"n":368,"o":65.79,"t":"2026-09-25T18:30:00Z","v":11158,"vw":65.794596},{"c":65.73,"h":65.82,"l":65.695,"n":391,"o":65.81,"t":"2026-09-25T18:45:00Z","v":7949,"vw":65.761672},{"c":65.92,"h":65.92,"l":65.645,"n":562,"o":65.75,"t":"2026-09-25T19:00:00Z","v":14577,"vw":65.734085},{"c":65.86,"h":65.95,"l":65.835,"n":425,"o":65.89,"t":"2026-09-25T19:15:00Z","v":10354,"vw":65.89078},{"c":66,"h":66.01,"l":65.82,"n":802,"o":65.83,"t":"2026-09-25T19:30:00Z","v":22714,"vw":65.921565},{"c":65.47,"h":66.11,"l":65.45,"n":2097,"o":65.99,"t":"2026-09-25T19:45:00Z","v":76419,"vw":65.66676},{"c":65.46,"h":65.46,"l":65.46,"n":22,"o":65.46,"t":"2026-09-25T20:00:00Z","v":72662,"vw":65.46},{"c":64.28,"h":64.825,"l":64.28,"n":190,"o":64.8,"t":"2026-09-28T13:30:00Z","v":12234,"vw":64.527225},{"c":64.715,"h":64.92,"l":64.475,"n":157,"o":64.49,"t":"2026-09-28T13:45:00Z","v":18517,"vw":64.594788},{"c":64.75,"h":64.83,"l":64.46,"n":254,"o":64.6,"t":"2026-09-28T14:00:00Z","v":10425,"vw":64.621378},{"c":64.97,"h":64.97,"l":64.46,"n":170,"o":64.74,"t":"2026-09-28T14:15:00Z","v":8011,"vw":64.75246},{"c":64.635,"h":64.84,"l":64.53,"n":228,"o":64.78,"t":"2026-09-28T14:30:00Z","v":19390,"vw":64.65651},{"c":64.25,"h":64.63,"l":64.21,"n":236,"o":64.63,"t":"2026-09-28T14:45:00Z","v":8650,"vw":64.385263},{"c":63.615,"h":64.26,"l":63.615,"n":224,"o":64.15,"t":"2026-09-28T15:00:00Z","v":6755,"vw":63.895082},{"c":63.5,"h":63.57,"l":63.225,"n":393,"o":63.57,"t":"2026-09-28T15:15:00Z","v":10307,"vw":63.39686},{"c":63.41,"h":63.58,"l":63.4,"n":269,"o":63.58,"t":"2026-09-28T15:30:00Z","v":19076,"vw":63.484314},{"c":63.44,"h":63.52,"l":63.3,"n":258,"o":63.3,"t":"2026-09-28T15:45:00Z","v":8554,"vw":63.384074},{"c":63.65,"h":63.79,"l":63.37,"n":202,"o":63.51,"t":"2026-09-28T16:00:00Z","v":6293,"vw":63.548084},{"c":64.135,"h":64.23,"l":63.55,"n":355,"o":63.55,"t":"2026-09-28T16:15:00Z","v":17288,"vw":63.808354},{"c":63.98,"h":64.24,"l":63.88,"n":163,"o":64.24,"t":"2026-09-28T16:30:00Z","v":3942,"vw":63.982142},{"c":63.965,"h":64.05,"l":63.78,"n":163,"o":63.92,"t":"2026-09-28T16:45:00Z","v":3568,"vw":63.929526},{"c":64.49,"h":64.56,"l":63.84,"n":267,"o":63.975,"t":"2026-09-28T17:00:00Z","v":10859,"vw":64.115096},{"c":64.32,"h":64.52,"l":64.27,"n":119,"o":64.52,"t":"2026-09-28T17:15:00Z","v":3619,"vw":64.398333},{"c":63.97,"h":64.26,"l":63.91,"n":186,"o":64.245,"t":"2026-09-28T17:30:00Z","v":6432,"vw":64.039622},{"c":64.19,"h":64.19,"l":63.9,"n":246,"o":63.97,"t":"2026-09-28T17:45:00Z","v":8341,"vw":64.03578},{"c":64.255,"h":64.31,"l":64.11,"n":282,"o":64.16,"t":"2026-09-28T18:00:00Z","v":16978,"vw":64.189836},{"c":64.18,"h":64.21,"l":64.15,"n":233,"o":64.205,"t":"2026-09-28T18:15:00Z","v":8132,"vw":64.179509},{"c":63.99,"h":64.21,"l":63.99,"n":289,"o":64.15,"t":"2026-09-28T18:30:00Z","v":19996,"vw":64.054657},{"c":64.14,"h":64.155,"l":63.89,"n":358,"o":63.99,"t":"2026-09-28T18:45:00Z","v":10810,"vw":63.982872},{"c":63.96,"h":64.12,"l":63.96,"n":289,"o":64.1,"t":"2026-09-28T19:00:00Z","v":6556,"vw":64.05366},{"c":64.2,"h":64.2,"l":63.9,"n":568,"o":63.91,"t":"2026-09-28T19:15:00Z","v":12625,"vw":64.034529},{"c":64.015,"h":64.195,"l":63.97,"n":557,"o":64.18,"t":"2026-09-28T19:30:00Z","v":16003,"vw":64.059356},{"c":63.67,"h":63.99,"l":63.665,"n":1875,"o":63.99,"t":"2026-09-28T19:45:00Z","v":64525,"vw":63.795212},{"c":63.66,"h":63.66,"l":63.66,"n":28,"o":63.66,"t":"2026-09-28T20:00:00Z","v":90744,"vw":63.66},{"c":63.61,"h":63.91,"l":63.03,"n":155,"o":63.75,"t":"2026-09-29T13:30:00Z","v":6057,"vw":63.568845},{"c":63.7874,"h":63.88,"l":63.6,"n":87,"o":63.88,"t":"2026-09-29T13:45:00Z","v":2457,"vw":63.712046},{"c":63.995,"h":64.31,"l":63.78,"n":144,"o":63.9,"t":"2026-09-29T14:00:00Z","v":3939,"vw":64.043536},{"c":64.22,"h":64.485,"l":64.09,"n":481,"o":64.23,"t":"2026-09-29T14:15:00Z","v":40058,"vw":64.375137},{"c":64.46,"h":64.47,"l":64.15,"n":196,"o":64.19,"t":"2026-09-29T14:30:00Z","v":11456,"vw":64.239499},{"c":64.08,"h":64.35,"l":64.035,"n":232,"o":64.35,"t":"2026-09-29T14:45:00Z","v":11795,"vw":64.178653},{"c":63.765,"h":64,"l":63.765,"n":194,"o":64,"t":"2026-09-29T15:00:00Z","v":6239,"vw":63.868342},{"c":63.64,"h":63.94,"l":63.64,"n":178,"o":63.88,"t":"2026-09-29T15:15:00Z","v":4683,"vw":63.804608},{"c":63.49,"h":63.69,"l":63.375,"n":175,"o":63.615,"t":"2026-09-29T15:30:00Z","v":5472,"vw":63.535385},{"c":63.43,"h":63.65,"l":63.43,"n":184,"o":63.49,"t":"2026-09-29T15:45:00Z","v":6629,"vw":63.507766},{"c":63.44,"h":63.54,"l":63.44,"n":152,"o":63.45,"t":"2026-09-29T16:00:00Z","v":5616,"vw":63.488011},{"c":63.48,"h":63.59,"l":63.44,"n":212,"o":63.44,"t":"2026-09-29T16:15:00Z","v":7865,"vw":63.529932},{"c":63.425,"h":63.5,"l":63.385,"n":304,"o":63.46,"t":"2026-09-29T16:30:00Z","v":19363,"vw":63.446861},{"c":63.42,"h":63.47,"l":63.41,"n":188,"o":63.42,"t":"2026-09-29T16:45:00Z","v":16545,"vw":63.42876},{"c":63.46,"h":63.46,"l":63.37,"n":128,"o":63.4309,"t":"2026-09-29T17:00:00Z","v":5078,"vw":63.417254},{"c":63.54,"h":63.54,"l":63.455,"n":147,"o":63.52,"t":"2026-09-29T17:15:00Z","v":4456,"vw":63.504982},{"c":63.54,"h":63.54,"l":63.45,"n":193,"o":63.52,"t":"2026-09-29T17:30:00Z","v":4854,"vw":63.492963},{"c":63.54,"h":63.62,"l":63.53,"n":204,"o":63.545,"t":"2026-09-29T17:45:00Z","v":6652,"vw":63.584411},{"c":63.545,"h":63.765,"l":63.53,"n":394,"o":63.57,"t":"2026-09-29T18:00:00Z","v":12900,"vw":63.64973},{"c":63.64,"h":63.71,"l":63.52,"n":223,"o":63.545,"t":"2026-09-29T18:15:00Z","v":6015,"vw":63.638529},{"c":63.85,"h":63.95,"l":63.63,"n":312,"o":63.68,"t":"2026-09-29T18:30:00Z","v":9989,"vw":63.778724},{"c":63.75,"h":63.92,"l":63.665,"n":246,"o":63.92,"t":"2026-09-29T18:45:00Z","v":7166,"vw":63.745508},{"c":63.685,"h":63.81,"l":63.68,"n":277,"o":63.765,"t":"2026-09-29T19:00:00Z","v":7614,"vw":63.753057},{"c":63.95,"h":63.97,"l":63.635,"n":498,"o":63.68,"t":"2026-09-29T19:15:00Z","v":19636,"vw":63.778562},{"c":63.855,"h":63.98,"l":63.78,"n":694,"o":63.95,"t":"2026-09-29T19:30:00Z","v":27214,"vw":63.89116},{"c":63.63,"h":63.845,"l":63.6,"n":2210,"o":63.84,"t":"2026-09-29T19:45:00Z","v":91116,"vw":63.698002},{"c":63.61,"h":63.61,"l":63.61,"n":44,"o":63.61,"t":"2026-09-29T20:00:00Z","v":104677,"vw":63.61},{"c":63.445,"h":63.99,"l":63.3,"n":108,"o":63.83,"t":"2026-09-30T13:30:00Z","v":7168,"vw":63.652754},{"c":63.45,"h":63.64,"l":63.415,"n":192,"o":63.52,"t":"2026-09-30T13:45:00Z","v":15510,"vw":63.470072},{"c":63.495,"h":63.79,"l":63.33,"n":453,"o":63.475,"t":"2026-09-30T14:00:00Z","v":22563,"vw":63.477771},{"c":63.755,"h":63.99,"l":63.56,"n":371,"o":63.6,"t":"2026-09-30T14:15:00Z","v":12661,"vw":63.774639},{"c":63.565,"h":63.67,"l":63.55,"n":133,"o":63.55,"t":"2026-09-30T14:30:00Z","v":3023,"vw":63.639334},{"c":63.4,"h":63.52,"l":63.27,"n":225,"o":63.45,"t":"2026-09-30T14:45:00Z","v":12546,"vw":63.40436},{"c":63.11,"h":63.39,"l":62.99,"n":193,"o":63.39,"t":"2026-09-30T15:00:00Z","v":5654,"vw":63.168704},{"c":62.78,"h":63.23,"l":62.78,"n":194,"o":63.18,"t":"2026-09-30T15:15:00Z","v":16743,"vw":62.956962},{"c":62.64,"h":62.88,"l":62.64,"n":203,"o":62.84,"t":"2026-09-30T15:30:00Z","v":10956,"vw":62.810805},{"c":62.56,"h":62.75,"l":62.56,"n":117,"o":62.75,"t":"2026-09-30T15:45:00Z","v":2329,"vw":62.639167},{"c":62.65,"h":62.68,"l":62.555,"n":187,"o":62.555,"t":"2026-09-30T16:00:00Z","v":5934,"vw":62.607767},{"c":62.58,"h":62.64,"l":62.56,"n":174,"o":62.605,"t":"2026-09-30T16:15:00Z","v":6452,"vw":62.59516},{"c":62.46,"h":62.6,"l":62.45,"n":197,"o":62.54,"t":"2026-09-30T16:30:00Z","v":5301,"vw":62.529836},{"c":62.33,"h":62.4301,"l":62.29,"n":282,"o":62.4301,"t":"2026-09-30T16:45:00Z","v":9394,"vw":62.361944},{"c":62.45,"h":62.54,"l":62.33,"n":247,"o":62.335,"t":"2026-09-30T17:00:00Z","v":7728,"vw":62.414615},{"c":62.32,"h":62.43,"l":62.29,"n":188,"o":62.43,"t":"2026-09-30T17:15:00Z","v":4556,"vw":62.387857},{"c":62.43,"h":62.45,"l":62.265,"n":371,"o":62.32,"t":"2026-09-30T17:30:00Z","v":20046,"vw":62.319372},{"c":62.56,"h":62.58,"l":62.44,"n":291,"o":62.455,"t":"2026-09-30T17:45:00Z","v":13407,"vw":62.479751},{"c":62.36,"h":62.54,"l":62.36,"n":149,"o":62.54,"t":"2026-09-30T18:00:00Z","v":3802,"vw":62.443421},{"c":62.345,"h":62.41,"l":62.27,"n":205,"o":62.41,"t":"2026-09-30T18:15:00Z","v":5757,"vw":62.342672},{"c":62.115,"h":62.38,"l":62.07,"n":566,"o":62.36,"t":"2026-09-30T18:30:00Z","v":29766,"vw":62.245275},{"c":62.19,"h":62.26,"l":62.06,"n":416,"o":62.09,"t":"2026-09-30T18:45:00Z","v":14523,"vw":62.14192},{"c":62.285,"h":62.3196,"l":62.17,"n":318,"o":62.17,"t":"2026-09-30T19:00:00Z","v":10287,"vw":62.254926},{"c":62.59,"h":62.59,"l":62.32,"n":511,"o":62.32,"t":"2026-09-30T19:15:00Z","v":24060,"vw":62.446614},{"c":62.1,"h":62.52,"l":62.1,"n":749,"o":62.52,"t":"2026-09-30T19:30:00Z","v":28711,"vw":62.284006},{"c":61.67,"h":62.12,"l":61.67,"n":2739,"o":62.1,"t":"2026-09-30T19:45:00Z","v":151515,"vw":61.870436},{"c":61.72,"h":61.72,"l":61.72,"n":29,"o":61.72,"t":"2026-09-30T20:00:00Z","v":143456,"vw":61.72},{"c":61.76,"h":62.49,"l":61.455,"n":415,"o":61.68,"t":"2026-10-01T13:30:00Z","v":43642,"vw":61.777565},{"c":61.44,"h":61.86,"l":61.3,"n":150,"o":61.76,"t":"2026-10-01T13:45:00Z","v":7093,"vw":61.712996},{"c":61.505,"h":61.505,"l":61.01,"n":218,"o":61.29,"t":"2026-10-01T14:00:00Z","v":54048,"vw":61.20086},{"c":61.25,"h":61.64,"l":61.17,"n":270,"o":61.505,"t":"2026-10-01T14:15:00Z","v":6885,"vw":61.40621},{"c":61.495,"h":61.54,"l":61.08,"n":269,"o":61.24,"t":"2026-10-01T14:30:00Z","v":7894,"vw":61.238923},{"c":61.12,"h":61.47,"l":61.12,"n":418,"o":61.43,"t":"2026-10-01T14:45:00Z","v":18115,"vw":61.257163},{"c":60.9,"h":61.04,"l":60.818,"n":301,"o":61.04,"t":"2026-10-01T15:00:00Z","v":31308,"vw":60.871369},{"c":60.981,"h":61.14,"l":60.89,"n":337,"o":60.96,"t":"2026-10-01T15:15:00Z","v":14023,"vw":61.008116},{"c":60.955,"h":61.22,"l":60.79,"n":707,"o":60.93,"t":"2026-10-01T15:30:00Z","v":53858,"vw":61.024568},{"c":61.255,"h":61.26,"l":60.975,"n":329,"o":60.975,"t":"2026-10-01T15:45:00Z","v":14997,"vw":61.093272},{"c":61.07,"h":61.29,"l":61.06,"n":312,"o":61.19,"t":"2026-10-01T16:00:00Z","v":10423,"vw":61.176918},{"c":61.28,"h":61.28,"l":60.955,"n":376,"o":61.065,"t":"2026-10-01T16:15:00Z","v":12047,"vw":61.080428},{"c":61.58,"h":61.63,"l":61.21,"n":329,"o":61.275,"t":"2026-10-01T16:30:00Z","v":34012,"vw":61.309813},{"c":61.86,"h":61.86,"l":61.52,"n":536,"o":61.58,"t":"2026-10-01T16:45:00Z","v":52107,"vw":61.708756},{"c":61.97,"h":62.06,"l":61.77,"n":453,"o":61.83,"t":"2026-10-01T17:00:00Z","v":40276,"vw":61.941753},{"c":61.945,"h":62.02,"l":61.84,"n":483,"o":61.9,"t":"2026-10-01T17:15:00Z","v":38741,"vw":61.90719},{"c":62.3,"h":62.32,"l":61.895,"n":614,"o":61.895,"t":"2026-10-01T17:30:00Z","v":33582,"vw":62.062815},{"c":62.145,"h":62.29,"l":62.02,"n":322,"o":62.285,"t":"2026-10-01T17:45:00Z","v":15024,"vw":62.147928},{"c":62.37,"h":62.37,"l":62.09,"n":210,"o":62.16,"t":"2026-10-01T18:00:00Z","v":5115,"vw":62.202501},{"c":62.58,"h":62.61,"l":62.325,"n":251,"o":62.46,"t":"2026-10-01T18:15:00Z","v":12260,"vw":62.504506},{"c":62.26,"h":62.65,"l":62.26,"n":267,"o":62.5,"t":"2026-10-01T18:30:00Z","v":9173,"vw":62.5231},{"c":62.445,"h":62.5,"l":62.08,"n":223,"o":62.13,"t":"2026-10-01T18:45:00Z","v":4779,"vw":62.296197},{"c":62.56,"h":62.56,"l":62.19,"n":278,"o":62.39,"t":"2026-10-01T19:00:00Z","v":15916,"vw":62.395231},{"c":62.4525,"h":62.62,"l":62.435,"n":489,"o":62.585,"t":"2026-10-01T19:15:00Z","v":21348,"vw":62.536875},{"c":62.51,"h":62.57,"l":62.42,"n":872,"o":62.5,"t":"2026-10-01T19:30:00Z","v":26335,"vw":62.486524},{"c":61.94,"h":62.62,"l":61.93,"n":2266,"o":62.43,"t":"2026-10-01T19:45:00Z","v":108725,"vw":62.147822},{"c":61.95,"h":61.96,"l":61.95,"n":34,"o":61.96,"t":"2026-10-01T20:00:00Z","v":91743,"vw":61.950012},{"c":62.1,"h":62.1,"l":62.1,"n":2,"o":62.1,"t":"2026-10-02T10:45:00Z","v":2001,"vw":62.1},{"c":62.54,"h":62.55,"l":62.1,"n":14,"o":62.1,"t":"2026-10-02T11:00:00Z","v":3420,"vw":62.283666},{"c":62.8,"h":63.26,"l":62.8,"n":14,"o":63.17,"t":"2026-10-02T12:45:00Z","v":1155,"vw":62.970526},{"c":63.585,"h":64.15,"l":62.55,"n":358,"o":62.88,"t":"2026-10-02T13:30:00Z","v":40073,"vw":63.238974},{"c":62.79,"h":63.84,"l":62.79,"n":247,"o":63.715,"t":"2026-10-02T13:45:00Z","v":14981,"vw":63.178635},{"c":63.6899,"h":63.6899,"l":62.46,"n":471,"o":62.75,"t":"2026-10-02T14:00:00Z","v":10455,"vw":62.901463},{"c":63.37,"h":63.77,"l":63.25,"n":504,"o":63.59,"t":"2026-10-02T14:15:00Z","v":14153,"vw":63.535224},{"c":63.3,"h":63.56,"l":63.06,"n":656,"o":63.29,"t":"2026-10-02T14:30:00Z","v":41449,"vw":63.284274},{"c":62.585,"h":63.35,"l":62.585,"n":688,"o":63.165,"t":"2026-10-02T14:45:00Z","v":22884,"vw":63.099129},{"c":61.47,"h":62.5,"l":61.46,"n":575,"o":62.5,"t":"2026-10-02T15:00:00Z","v":15855,"vw":62.02001},{"c":61.24,"h":61.6,"l":60.96,"n":664,"o":61.55,"t":"2026-10-02T15:15:00Z","v":18394,"vw":61.207093},{"c":61.29,"h":61.41,"l":61.14,"n":504,"o":61.26,"t":"2026-10-02T15:30:00Z","v":12615,"vw":61.260069},{"c":61.69,"h":61.69,"l":61.27,"n":354,"o":61.27,"t":"2026-10-02T15:45:00Z","v":7624,"vw":61.423479},{"c":61.51,"h":61.7,"l":61.5,"n":467,"o":61.625,"t":"2026-10-02T16:00:00Z","v":10534,"vw":61.597985},{"c":61.8,"h":61.8,"l":61.5,"n":462,"o":61.5,"t":"2026-10-02T16:15:00Z","v":9251,"vw":61.642417},{"c":61.95,"h":61.965,"l":61.685,"n":345,"o":61.73,"t":"2026-10-02T16:30:00Z","v":5671,"vw":61.807379},{"c":62.23,"h":62.23,"l":61.95,"n":343,"o":61.97,"t":"2026-10-02T16:45:00Z","v":6786,"vw":62.063664},{"c":62,"h":62.3,"l":61.95,"n":461,"o":62.26,"t":"2026-10-02T17:00:00Z","v":9151,"vw":62.114355},{"c":62,"h":62.05,"l":61.8475,"n":479,"o":62.01,"t":"2026-10-02T17:15:00Z","v":27626,"vw":61.94387},{"c":62.26,"h":62.26,"l":62,"n":338,"o":62,"t":"2026-10-02T17:30:00Z","v":5292,"vw":62.170475},{"c":62.175,"h":62.45,"l":62.175,"n":571,"o":62.25,"t":"2026-10-02T17:45:00Z","v":13159,"vw":62.339037},{"c":62.285,"h":62.285,"l":62.0775,"n":445,"o":62.17,"t":"2026-10-02T18:00:00Z","v":21431,"vw":62.165568},{"c":62.295,"h":62.465,"l":62.16,"n":722,"o":62.35,"t":"2026-10-02T18:15:00Z","v":29684,"vw":62.351004},{"c":62.8625,"h":62.925,"l":62.18,"n":694,"o":62.3,"t":"2026-10-02T18:30:00Z","v":31259,"vw":62.43416},{"c":62.53,"h":62.9,"l":62.49,"n":547,"o":62.865,"t":"2026-10-02T18:45:00Z","v":13042,"vw":62.688252},{"c":62.2625,"h":62.48,"l":62.025,"n":643,"o":62.48,"t":"2026-10-02T19:00:00Z","v":34088,"vw":62.30172},{"c":62.0325,"h":62.33,"l":62.0325,"n":700,"o":62.21,"t":"2026-10-02T19:15:00Z","v":19426,"vw":62.174799},{"c":61.825,"h":62,"l":61.63,"n":873,"o":61.98,"t":"2026-10-02T19:30:00Z","v":37056,"vw":61.783653},{"c":62.01,"h":62.15,"l":61.585,"n":2406,"o":61.78,"t":"2026-10-02T19:45:00Z","v":116800,"vw":61.922084},{"c":62,"h":62,"l":62,"n":27,"o":62,"t":"2026-10-02T20:00:00Z","v":106512,"vw":62},{"c":62,"h":62,"l":62,"n":8,"o":62,"t":"2026-10-05T13:00:00Z","v":206,"vw":62},{"c":61.3,"h":62.79,"l":61.01,"n":259,"o":62.79,"t":"2026-10-05T13:30:00Z","v":23311,"vw":61.46801},{"c":61.64,"h":61.84,"l":61.33,"n":211,"o":61.33,"t":"2026-10-05T13:45:00Z","v":14219,"vw":61.674272},{"c":62.34,"h":62.52,"l":61.75,"n":273,"o":61.76,"t":"2026-10-05T14:00:00Z","v":12512,"vw":61.945173},{"c":62.41,"h":62.555,"l":62.35,"n":358,"o":62.445,"t":"2026-10-05T14:15:00Z","v":30723,"vw":62.4048},{"c":62.41,"h":62.615,"l":62.08,"n":402,"o":62.38,"t":"2026-10-05T14:30:00Z","v":14273,"vw":62.359744},{"c":62.44,"h":62.5,"l":62.165,"n":360,"o":62.41,"t":"2026-10-05T14:45:00Z","v":18454,"vw":62.327049},{"c":62.515,"h":62.7233,"l":62.455,"n":185,"o":62.7233,"t":"2026-10-05T15:00:00Z","v":4831,"vw":62.542097},{"c":62.55,"h":62.605,"l":62.495,"n":184,"o":62.54,"t":"2026-10-05T15:15:00Z","v":5007,"vw":62.576591},{"c":62.535,"h":62.645,"l":62.48,"n":169,"o":62.645,"t":"2026-10-05T15:30:00Z","v":4287,"vw":62.600233},{"c":62.36,"h":62.465,"l":62.295,"n":294,"o":62.46,"t":"2026-10-05T15:45:00Z","v":8685,"vw":62.374618},{"c":62.29,"h":62.42,"l":62.26,"n":380,"o":62.4,"t":"2026-10-05T16:00:00Z","v":11982,"vw":62.334697},{"c":62.625,"h":62.625,"l":62.25,"n":323,"o":62.25,"t":"2026-10-05T16:15:00Z","v":8642,"vw":62.44761},{"c":62.55,"h":62.75,"l":62.55,"n":211,"o":62.625,"t":"2026-10-05T16:30:00Z","v":8779,"vw":62.6818},{"c":62.815,"h":62.835,"l":62.59,"n":225,"o":62.59,"t":"2026-10-05T16:45:00Z","v":10045,"vw":62.736836},{"c":62.675,"h":62.76,"l":62.675,"n":220,"o":62.75,"t":"2026-10-05T17:00:00Z","v":4675,"vw":62.714767},{"c":62.695,"h":62.85,"l":62.615,"n":674,"o":62.655,"t":"2026-10-05T17:15:00Z","v":39276,"vw":62.670026},{"c":62.89,"h":63.05,"l":62.71,"n":586,"o":62.71,"t":"2026-10-05T17:30:00Z","v":35124,"vw":62.911299},{"c":62.99,"h":63.05,"l":62.76,"n":367,"o":62.89,"t":"2026-10-05T17:45:00Z","v":12971,"vw":62.899011},{"c":62.61,"h":62.99,"l":62.61,"n":457,"o":62.96,"t":"2026-10-05T18:00:00Z","v":14662,"vw":62.800021},{"c":62.9,"h":62.9,"l":62.54,"n":441,"o":62.6,"t":"2026-10-05T18:15:00Z","v":25134,"vw":62.670554},{"c":62.93,"h":63.02,"l":62.865,"n":272,"o":62.87,"t":"2026-10-05T18:30:00Z","v":10866,"vw":62.929368},{"c":63.31,"h":63.33,"l":62.98,"n":389,"o":62.98,"t":"2026-10-05T18:45:00Z","v":13412,"vw":63.148578},{"c":63.32,"h":63.32,"l":63.22,"n":396,"o":63.29,"t":"2026-10-05T19:00:00Z","v":12761,"vw":63.274092},{"c":63.055,"h":63.32,"l":63.055,"n":452,"o":63.28,"t":"2026-10-05T19:15:00Z","v":12112,"vw":63.189847},{"c":62.99,"h":63.08,"l":62.88,"n":701,"o":63.07,"t":"2026-10-05T19:30:00Z","v":19360,"vw":62.980552},{"c":62.96,"h":63.16,"l":62.65,"n":2541,"o":62.97,"t":"2026-10-05T19:45:00Z","v":118961,"vw":62.941253},{"c":62.95,"h":62.98,"l":62.95,"n":26,"o":62.98,"t":"2026-10-05T20:00:00Z","v":85043,"vw":62.95068},{"c":62.95,"h":62.95,"l":62.95,"n":9,"o":62.95,"t":"2026-10-06T08:45:00Z","v":207,"vw":62.95},{"c":63.22,"h":64.17,"l":62.96,"n":168,"o":64.17,"t":"2026-10-06T13:30:00Z","v":14086,"vw":63.345488},{"c":63.06,"h":63.44,"l":63.06,"n":44,"o":63.44,"t":"2026-10-06T13:45:00Z","v":1441,"vw":63.279806},{"c":62.88,"h":63.49,"l":62.88,"n":202,"o":63.23,"t":"2026-10-06T14:00:00Z","v":6297,"vw":63.172161},{"c":62.22,"h":62.5625,"l":62.1549,"n":421,"o":62.545,"t":"2026-10-06T14:15:00Z","v":23568,"vw":62.314623},{"c":62.51,"h":62.575,"l":62.29,"n":184,"o":62.29,"t":"2026-10-06T14:30:00Z","v":3727,"vw":62.443304},{"c":62.82,"h":62.85,"l":62.64,"n":220,"o":62.64,"t":"2026-10-06T14:45:00Z","v":6287,"vw":62.766719},{"c":63.03,"h":63.16,"l":62.845,"n":316,"o":62.845,"t":"2026-10-06T15:00:00Z","v":9841,"vw":62.991161},{"c":62.89,"h":62.99,"l":62.875,"n":224,"o":62.99,"t":"2026-10-06T15:15:00Z","v":5565,"vw":62.935205},{"c":62.76,"h":62.95,"l":62.76,"n":419,"o":62.81,"t":"2026-10-06T15:30:00Z","v":23076,"vw":62.858313},{"c":62.67,"h":62.78,"l":62.67,"n":129,"o":62.78,"t":"2026-10-06T15:45:00Z","v":2190,"vw":62.745417},{"c":62.505,"h":62.9,"l":62.44,"n":623,"o":62.64,"t":"2026-10-06T16:00:00Z","v":37775,"vw":62.587507},{"c":61.8,"h":62.45,"l":61.74,"n":719,"o":62.45,"t":"2026-10-06T16:15:00Z","v":72484,"vw":62.049856},{"c":62.115,"h":62.15,"l":61.84,"n":404,"o":61.84,"t":"2026-10-06T16:30:00Z","v":12843,"vw":61.986187},{"c":62.09,"h":62.17,"l":62.03,"n":334,"o":62.04,"t":"2026-10-06T16:45:00Z","v":15029,"vw":62.094013},{"c":62.005,"h":62.08,"l":61.955,"n":356,"o":62.06,"t":"2026-10-06T17:00:00Z","v":8176,"vw":62.016404},{"c":62,"h":62.005,"l":61.845,"n":306,"o":62.005,"t":"2026-10-06T17:15:00Z","v":7357,"vw":61.949375},{"c":62.07,"h":62.08,"l":61.92,"n":206,"o":61.92,"t":"2026-10-06T17:30:00Z","v":7299,"vw":62.005625},{"c":62.13,"h":62.13,"l":61.97,"n":297,"o":62.04,"t":"2026-10-06T17:45:00Z","v":9041,"vw":62.047746},{"c":62.34,"h":62.38,"l":62.165,"n":119,"o":62.165,"t":"2026-10-06T18:00:00Z","v":3634,"vw":62.258334},{"c":62.32,"h":62.385,"l":62.12,"n":400,"o":62.34,"t":"2026-10-06T18:15:00Z","v":18446,"vw":62.194033},{"c":62.22,"h":62.36,"l":62.16,"n":372,"o":62.33,"t":"2026-10-06T18:30:00Z","v":12428,"vw":62.234577},{"c":62.35,"h":62.35,"l":62.135,"n":429,"o":62.215,"t":"2026-10-06T18:45:00Z","v":15961,"vw":62.214362},{"c":62.48,"h":62.49,"l":62.31,"n":496,"o":62.32,"t":"2026-10-06T19:00:00Z","v":11291,"vw":62.373916},{"c":62.815,"h":62.85,"l":62.42,"n":985,"o":62.46,"t":"2026-10-06T19:15:00Z","v":43997,"vw":62.655575},{"c":62.71,"h":62.949,"l":62.7,"n":1108,"o":62.86,"t":"2026-10-06T19:30:00Z","v":55372,"vw":62.826867},{"c":62.74,"h":62.96,"l":62.67,"n":2622,"o":62.68,"t":"2026-10-06T19:45:00Z","v":114923,"vw":62.871166},{"c":62.76,"h":62.76,"l":62.76,"n":28,"o":62.76,"t":"2026-10-06T20:00:00Z","v":114983,"vw":62.76},{"c":62.095,"h":62.21,"l":61.77,"n":156,"o":62.06,"t":"2026-10-07T13:30:00Z","v":10221,"vw":62.020705},{"c":61.47,"h":62.21,"l":61.47,"n":148,"o":62.2,"t":"2026-10-07T13:45:00Z","v":8255,"vw":61.894204},{"c":61.595,"h":62.12,"l":61.52,"n":373,"o":61.6,"t":"2026-10-07T14:00:00Z","v":18423,"vw":61.903995},{"c":61.58,"h":61.67,"l":61.475,"n":250,"o":61.67,"t":"2026-10-07T14:15:00Z","v":6487,"vw":61.5486},{"c":61.34,"h":61.76,"l":61.3,"n":191,"o":61.65,"t":"2026-10-07T14:30:00Z","v":4787,"vw":61.501346},{"c":61.03,"h":61.29,"l":60.98,"n":231,"o":61.26,"t":"2026-10-07T14:45:00Z","v":6491,"vw":61.091741},{"c":60.68,"h":61.04,"l":60.68,"n":512,"o":61.04,"t":"2026-10-07T15:00:00Z","v":14478,"vw":60.907697},{"c":60.33,"h":60.64,"l":60.32,"n":321,"o":60.64,"t":"2026-10-07T15:15:00Z","v":5618,"vw":60.446139},{"c":60.28,"h":60.51,"l":60.28,"n":449,"o":60.37,"t":"2026-10-07T15:30:00Z","v":22357,"vw":60.411049},{"c":60.15,"h":60.265,"l":60.15,"n":367,"o":60.19,"t":"2026-10-07T15:45:00Z","v":6327,"vw":60.218356},{"c":60.14,"h":60.37,"l":60.1,"n":572,"o":60.165,"t":"2026-10-07T16:00:00Z","v":17627,"vw":60.206449},{"c":60.24,"h":60.24,"l":60.14,"n":266,"o":60.145,"t":"2026-10-07T16:15:00Z","v":6793,"vw":60.174959},{"c":60.38,"h":60.48,"l":60.185,"n":489,"o":60.185,"t":"2026-10-07T16:30:00Z","v":22648,"vw":60.254408},{"c":60.37,"h":60.49,"l":60.27,"n":371,"o":60.395,"t":"2026-10-07T16:45:00Z","v":13569,"vw":60.345521},{"c":60.865,"h":60.87,"l":60.375,"n":450,"o":60.379133,"t":"2026-10-07T17:00:00Z","v":18965,"vw":60.536596},{"c":60.935,"h":61.64,"l":60.8,"n":807,"o":60.9,"t":"2026-10-07T17:15:00Z","v":42078,"vw":60.921832},{"c":61.135,"h":61.135,"l":60.83,"n":280,"o":60.86,"t":"2026-10-07T17:30:00Z","v":7050,"vw":60.926328},{"c":60.99,"h":61.27,"l":60.9,"n":504,"o":61.08,"t":"2026-10-07T17:45:00Z","v":21708,"vw":61.13031},{"c":60.83,"h":60.965,"l":60.79,"n":443,"o":60.96,"t":"2026-10-07T18:00:00Z","v":13909,"vw":60.889544},{"c":60.92,"h":60.99,"l":60.83,"n":377,"o":60.83,"t":"2026-10-07T18:15:00Z","v":11364,"vw":60.927358},{"c":60.97,"h":60.975,"l":60.84,"n":361,"o":60.91,"t":"2026-10-07T18:30:00Z","v":10957,"vw":60.9454},{"c":60.955,"h":61.13,"l":60.955,"n":281,"o":60.985,"t":"2026-10-07T18:45:00Z","v":7171,"vw":61.021175},{"c":60.83,"h":61.02,"l":60.74,"n":759,"o":60.96,"t":"2026-10-07T19:00:00Z","v":30398,"vw":60.913494},{"c":60.94,"h":61.01,"l":60.74,"n":644,"o":60.8,"t":"2026-10-07T19:15:00Z","v":21149,"vw":60.861918},{"c":60.895,"h":60.97,"l":60.83,"n":780,"o":60.88,"t":"2026-10-07T19:30:00Z","v":25457,"vw":60.900162},{"c":60.91,"h":61.02,"l":60.8,"n":2740,"o":60.91,"t":"2026-10-07T19:45:00Z","v":113061,"vw":60.924961},{"c":60.91,"h":60.91,"l":60.91,"n":33,"o":60.91,"t":"2026-10-07T20:00:00Z","v":186935,"vw":60.91},{"c":60.765,"h":61.44,"l":60.145,"n":138,"o":61.44,"t":"2026-10-08T13:30:00Z","v":10383,"vw":60.316253},{"c":60.5,"h":60.86,"l":60.49,"n":131,"o":60.86,"t":"2026-10-08T13:45:00Z","v":4450,"vw":60.632931},{"c":60.405,"h":60.84,"l":60.405,"n":276,"o":60.69,"t":"2026-10-08T14:00:00Z","v":12865,"vw":60.594777},{"c":60.72,"h":60.77,"l":60.4,"n":355,"o":60.4,"t":"2026-10-08T14:15:00Z","v":11251,"vw":60.64605},{"c":60.5,"h":60.71,"l":60.5,"n":227,"o":60.63,"t":"2026-10-08T14:30:00Z","v":21513,"vw":60.65152},{"c":60.085,"h":60.66,"l":60.085,"n":447,"o":60.51,"t":"2026-10-08T14:45:00Z","v":9360,"vw":60.497277},{"c":59.835,"h":60.14,"l":59.835,"n":496,"o":60.085,"t":"2026-10-08T15:00:00Z","v":25437,"vw":60.03812},{"c":59.64,"h":59.84,"l":59.58,"n":355,"o":59.81,"t":"2026-10-08T15:15:00Z","v":14486,"vw":59.701277},{"c":59.705,"h":59.71,"l":59.475,"n":394,"o":59.61,"t":"2026-10-08T15:30:00Z","v":15375,"vw":59.58291},{"c":59.76,"h":59.83,"l":59.64,"n":406,"o":59.74,"t":"2026-10-08T15:45:00Z","v":17742,"vw":59.748551},{"c":59.745,"h":59.8,"l":59.6,"n":431,"o":59.76,"t":"2026-10-08T16:00:00Z","v":22809,"vw":59.721565},{"c":59.6325,"h":60.18,"l":59.41,"n":771,"o":59.76,"t":"2026-10-08T16:15:00Z","v":51426,"vw":59.646585},{"c":59.77,"h":59.78,"l":59.54,"n":410,"o":59.68,"t":"2026-10-08T16:30:00Z","v":14061,"vw":59.652727},{"c":60.25,"h":60.25,"l":59.54,"n":455,"o":59.64,"t":"2026-10-08T16:45:00Z","v":13740,"vw":59.833344},{"c":59.93,"h":60.09,"l":59.79,"n":377,"o":60.09,"t":"2026-10-08T17:00:00Z","v":10658,"vw":59.949362},{"c":60.3,"h":60.52,"l":59.99,"n":562,"o":59.99,"t":"2026-10-08T17:15:00Z","v":28656,"vw":60.195754},{"c":60.6299,"h":60.66,"l":60.27,"n":556,"o":60.32,"t":"2026-10-08T17:30:00Z","v":18140,"vw":60.488491},{"c":60.85,"h":60.945,"l":60.35,"n":752,"o":60.5,"t":"2026-10-08T17:45:00Z","v":42181,"vw":60.576929},{"c":60.99,"h":60.99,"l":60.68,"n":529,"o":60.79,"t":"2026-10-08T18:00:00Z","v":16202,"vw":60.841499},{"c":60.75,"h":60.95,"l":60.75,"n":373,"o":60.945,"t":"2026-10-08T18:15:00Z","v":10550,"vw":60.856764},{"c":60.925,"h":60.925,"l":60.62,"n":484,"o":60.73,"t":"2026-10-08T18:30:00Z","v":16864,"vw":60.837827},{"c":61.27,"h":61.27,"l":60.925,"n":494,"o":60.925,"t":"2026-10-08T18:45:00Z","v":14288,"vw":61.123282},{"c":61.66,"h":61.665,"l":61.18,"n":444,"o":61.225,"t":"2026-10-08T19:00:00Z","v":13945,"vw":61.444746},{"c":61.38,"h":61.62,"l":61.375,"n":686,"o":61.605,"t":"2026-10-08T19:15:00Z","v":28558,"vw":61.479302},{"c":61.225,"h":61.585,"l":61.175,"n":1210,"o":61.45,"t":"2026-10-08T19:30:00Z","v":53464,"vw":61.480589},{"c":61.34,"h":61.6,"l":61.25,"n":2700,"o":61.25,"t":"2026-10-08T19:45:00Z","v":131256,"vw":61.400152},{"c":61.34,"h":61.39,"l":61.34,"n":33,"o":61.39,"t":"2026-10-08T20:00:00Z","v":308171,"vw":61.340017},{"c":60.25,"h":61.1,"l":60.0208,"n":254,"o":60.91,"t":"2026-10-09T13:30:00Z","v":22212,"vw":60.589155},{"c":59.48,"h":59.97,"l":59.435,"n":166,"o":59.97,"t":"2026-10-09T13:45:00Z","v":7297,"vw":59.640575},{"c":59.42,"h":59.5,"l":59.12,"n":421,"o":59.495,"t":"2026-10-09T14:00:00Z","v":14120,"vw":59.321383},{"c":59.64,"h":59.65,"l":59.34,"n":281,"o":59.34,"t":"2026-10-09T14:15:00Z","v":9758,"vw":59.476895},{"c":59.87,"h":60.04,"l":59.46,"n":459,"o":59.645,"t":"2026-10-09T14:30:00Z","v":19197,"vw":59.74253},{"c":59.82,"h":59.965,"l":59.75,"n":510,"o":59.88,"t":"2026-10-09T14:45:00Z","v":34166,"vw":59.828753},{"c":59.76,"h":59.87,"l":59.755,"n":244,"o":59.795,"t":"2026-10-09T15:00:00Z","v":7467,"vw":59.802832},{"c":59.92,"h":60,"l":59.845,"n":327,"o":59.86,"t":"2026-10-09T15:15:00Z","v":10931,"vw":59.953698},{"c":60.005,"h":60.07,"l":59.945,"n":749,"o":59.95,"t":"2026-10-09T15:30:00Z","v":28170,"vw":59.987025},{"c":59.955,"h":60.06,"l":59.905,"n":280,"o":60.01,"t":"2026-10-09T15:45:00Z","v":7913,"vw":59.993658},{"c":59.99,"h":60.11,"l":59.905,"n":294,"o":59.92,"t":"2026-10-09T16:00:00Z","v":9116,"vw":60.024259},{"c":60.14,"h":60.14,"l":60.015,"n":240,"o":60.05,"t":"2026-10-09T16:15:00Z","v":7998,"vw":60.072192},{"c":60.22,"h":60.29,"l":60.11,"n":481,"o":60.15,"t":"2026-10-09T16:30:00Z","v":28894,"vw":60.224442},{"c":60.36,"h":60.56,"l":60.285,"n":481,"o":60.285,"t":"2026-10-09T16:45:00Z","v":17719,"vw":60.44641},{"c":60.25,"h":60.44,"l":60.21,"n":304,"o":60.325,"t":"2026-10-09T17:00:00Z","v":7084,"vw":60.323815},{"c":60.17,"h":60.26,"l":60.12,"n":171,"o":60.21,"t":"2026-10-09T17:15:00Z","v":6410,"vw":60.220436},{"c":60.35,"h":60.35,"l":60.165,"n":384,"o":60.22,"t":"2026-10-09T17:30:00Z","v":14922,"vw":60.244447},{"c":60.205,"h":60.42,"l":60.145,"n":464,"o":60.42,"t":"2026-10-09T17:45:00Z","v":17831,"vw":60.238291},{"c":60.45,"h":60.51,"l":60.175,"n":422,"o":60.19,"t":"2026-10-09T18:00:00Z","v":22184,"vw":60.387075},{"c":60.39,"h":60.525,"l":60.32,"n":704,"o":60.5,"t":"2026-10-09T18:15:00Z","v":77984,"vw":60.464472},{"c":60.01,"h":60.44,"l":59.91,"n":582,"o":60.33,"t":"2026-10-09T18:30:00Z","v":32185,"vw":60.303409},{"c":59.98,"h":60.11,"l":59.9,"n":403,"o":60.05,"t":"2026-10-09T18:45:00Z","v":13507,"vw":60.003216},{"c":59.86,"h":60.07,"l":59.83,"n":397,"o":59.97,"t":"2026-10-09T19:00:00Z","v":10109,"vw":59.982553},{"c":59.83,"h":59.89,"l":59.7586,"n":417,"o":59.835,"t":"2026-10-09T19:15:00Z","v":13707,"vw":59.810944},{"c":59.77,"h":60.01,"l":59.7425,"n":656,"o":59.81,"t":"2026-10-09T19:30:00Z","v":42160,"vw":59.875543},{"c":59.85,"h":59.955,"l":59.64,"n":2162,"o":59.75,"t":"2026-10-09T19:45:00Z","v":95092,"vw":59.851078},{"c":59.9,"h":59.9,"l":59.9,"n":21,"o":59.9,"t":"2026-10-09T20:00:00Z","v":82591,"vw":59.9},{"c":59.08,"h":59.83,"l":58.89,"n":301,"o":59.59,"t":"2026-10-12T13:30:00Z","v":17068,"vw":59.36847},{"c":59.23,"h":59.36,"l":58.78,"n":90,"o":59.07,"t":"2026-10-12T13:45:00Z","v":8381,"vw":58.972289},{"c":59.65,"h":59.68,"l":59.19,"n":329,"o":59.19,"t":"2026-10-12T14:00:00Z","v":9024,"vw":59.504942},{"c":59.565,"h":59.765,"l":59.425,"n":262,"o":59.52,"t":"2026-10-12T14:15:00Z","v":8023,"vw":59.537608},{"c":59.32,"h":59.755,"l":59.32,"n":263,"o":59.69,"t":"2026-10-12T14:30:00Z","v":22858,"vw":59.567203},{"c":59.55,"h":59.56,"l":59.36,"n":145,"o":59.445,"t":"2026-10-12T14:45:00Z","v":4150,"vw":59.470266},{"c":59.225,"h":59.645,"l":59.22,"n":285,"o":59.645,"t":"2026-10-12T15:00:00Z","v":7769,"vw":59.405447},{"c":59.405,"h":59.405,"l":59.135,"n":257,"o":59.22,"t":"2026-10-12T15:15:00Z","v":7929,"vw":59.244931},{"c":59.5,"h":59.62,"l":59.368,"n":193,"o":59.38,"t":"2026-10-12T15:30:00Z","v":4310,"vw":59.443293},{"c":59.495,"h":59.63,"l":59.4147,"n":166,"o":59.5,"t":"2026-10-12T15:45:00Z","v":4904,"vw":59.514823},{"c":59.5575,"h":59.65,"l":59.41,"n":425,"o":59.61,"t":"2026-10-12T16:00:00Z","v":18037,"vw":59.518353},{"c":59.5,"h":59.65,"l":59.5,"n":145,"o":59.65,"t":"2026-10-12T16:15:00Z","v":4328,"vw":59.577432},{"c":59.505,"h":59.61,"l":59.4225,"n":239,"o":59.55,"t":"2026-10-12T16:30:00Z","v":13444,"vw":59.517982},{"c":59.66,"h":59.66,"l":59.35,"n":485,"o":59.52,"t":"2026-10-12T16:45:00Z","v":36206,"vw":59.485266},{"c":59.59,"h":59.59,"l":59.395,"n":233,"o":59.57,"t":"2026-10-12T17:00:00Z","v":15897,"vw":59.491683},{"c":59.467,"h":59.64,"l":59.265,"n":561,"o":59.535,"t":"2026-10-12T17:15:00Z","v":42877,"vw":59.462088},{"c":59.3825,"h":59.62,"l":59.36,"n":344,"o":59.5,"t":"2026-10-12T17:30:00Z","v":15518,"vw":59.507241},{"c":59.74,"h":59.82,"l":59.415,"n":364,"o":59.47,"t":"2026-10-12T17:45:00Z","v":25170,"vw":59.532103},{"c":59.595,"h":59.74,"l":59.52,"n":285,"o":59.74,"t":"2026-10-12T18:00:00Z","v":10105,"vw":59.589432},{"c":59.26,"h":59.595,"l":59.15,"n":348,"o":59.595,"t":"2026-10-12T18:15:00Z","v":14023,"vw":59.360626},{"c":59.505,"h":59.5909,"l":59.195,"n":418,"o":59.27,"t":"2026-10-12T18:30:00Z","v":24621,"vw":59.43485},{"c":59.525,"h":59.69,"l":59.46,"n":411,"o":59.505,"t":"2026-10-12T18:45:00Z","v":10730,"vw":59.544195},{"c":59.425,"h":59.53,"l":59.22,"n":889,"o":59.48,"t":"2026-10-12T19:00:00Z","v":35253,"vw":59.3464},{"c":59.525,"h":59.54,"l":59.38,"n":729,"o":59.49,"t":"2026-10-12T19:15:00Z","v":20928,"vw":59.450753},{"c":59.07,"h":59.515,"l":59.07,"n":1120,"o":59.515,"t":"2026-10-12T19:30:00Z","v":45310,"vw":59.273558},{"c":58.84,"h":59.07,"l":58.72,"n":2487,"o":59.07,"t":"2026-10-12T19:45:00Z","v":117709,"vw":58.841262},{"c":58.84,"h":58.84,"l":58.84,"n":32,"o":58.84,"t":"2026-10-12T20:00:00Z","v":111624,"vw":58.84},{"c":58.84,"h":58.84,"l":58.84,"n":1,"o":58.84,"t":"2026-10-12T20:30:00Z","v":1121,"vw":58.84},{"c":59.64,"h":60.1,"l":59.24,"n":295,"o":59.24,"t":"2026-10-13T13:30:00Z","v":33156,"vw":59.590467},{"c":59.295,"h":59.61,"l":59.28,"n":443,"o":59.61,"t":"2026-10-13T13:45:00Z","v":36847,"vw":59.39721},{"c":59.09,"h":59.305,"l":58.79,"n":289,"o":59.2,"t":"2026-10-13T14:00:00Z","v":11352,"vw":58.999146},{"c":59.25,"h":59.31,"l":58.74,"n":198,"o":59,"t":"2026-10-13T14:15:00Z","v":17481,"vw":59.037355},{"c":58.9625,"h":59.26,"l":58.945,"n":219,"o":59.26,"t":"2026-10-13T14:30:00Z","v":12160,"vw":59.065064},{"c":58.825,"h":58.96,"l":58.68,"n":285,"o":58.96,"t":"2026-10-13T14:45:00Z","v":13351,"vw":58.800569},{"c":58.895,"h":58.915,"l":58.68,"n":246,"o":58.79,"t":"2026-10-13T15:00:00Z","v":9301,"vw":58.784692},{"c":59.06,"h":59.06,"l":58.7,"n":262,"o":58.81,"t":"2026-10-13T15:15:00Z","v":11071,"vw":58.801914},{"c":59,"h":59.27,"l":59,"n":335,"o":59.065,"t":"2026-10-13T15:30:00Z","v":16344,"vw":59.119118},{"c":58.76,"h":59.01,"l":58.76,"n":352,"o":59.01,"t":"2026-10-13T15:45:00Z","v":15640,"vw":58.909216},{"c":58.86,"h":58.93,"l":58.76,"n":203,"o":58.76,"t":"2026-10-13T16:00:00Z","v":16875,"vw":58.831389},{"c":58.74,"h":58.96,"l":58.73,"n":250,"o":58.96,"t":"2026-10-13T16:15:00Z","v":8725,"vw":58.824471},{"c":58.6,"h":58.755,"l":58.54,"n":464,"o":58.74,"t":"2026-10-13T16:30:00Z","v":33122,"vw":58.710825},{"c":58.505,"h":58.6,"l":58.45,"n":306,"o":58.6,"t":"2026-10-13T16:45:00Z","v":13146,"vw":58.546242},{"c":58.67,"h":58.82,"l":58.48,"n":460,"o":58.49,"t":"2026-10-13T17:00:00Z","v":21780,"vw":58.693521},{"c":58.74,"h":58.74,"l":58.45,"n":205,"o":58.55,"t":"2026-10-13T17:15:00Z","v":13570,"vw":58.542824},{"c":58.82,"h":58.91,"l":58.68,"n":270,"o":58.82,"t":"2026-10-13T17:30:00Z","v":9993,"vw":58.770664},{"c":58.672,"h":58.8,"l":58.54,"n":302,"o":58.8,"t":"2026-10-13T17:45:00Z","v":10849,"vw":58.646835},{"c":58.86,"h":58.93,"l":58.63,"n":375,"o":58.66,"t":"2026-10-13T18:00:00Z","v":11411,"vw":58.750726},{"c":58.855,"h":58.935,"l":58.745,"n":295,"o":58.87,"t":"2026-10-13T18:15:00Z","v":18765,"vw":58.886553},{"c":58.86,"h":58.9,"l":58.69,"n":367,"o":58.86,"t":"2026-10-13T18:30:00Z","v":17632,"vw":58.761621},{"c":58.92,"h":59.045,"l":58.78,"n":194,"o":58.86,"t":"2026-10-13T18:45:00Z","v":6323,"vw":58.97524},{"c":59,"h":59.07,"l":58.93,"n":379,"o":59,"t":"2026-10-13T19:00:00Z","v":9174,"vw":59.003129},{"c":59.14,"h":59.15,"l":58.9,"n":528,"o":58.99,"t":"2026-10-13T19:15:00Z","v":13399,"vw":59.027332},{"c":59.63,"h":59.7,"l":59.175,"n":898,"o":59.175,"t":"2026-10-13T19:30:00Z","v":26012,"vw":59.486139},{"c":59.29,"h":59.86,"l":59.28,"n":2567,"o":59.63,"t":"2026-10-13T19:45:00Z","v":127617,"vw":59.57152},{"c":59.29,"h":59.29,"l":59.29,"n":25,"o":59.29,"t":"2026-10-13T20:00:00Z","v":174758,"vw":59.29},{"c":58.32,"h":59.2,"l":58.32,"n":266,"o":58.69,"t":"2026-10-14T13:30:00Z","v":48256,"vw":58.694646},{"c":58.54,"h":58.55,"l":58.36,"n":103,"o":58.36,"t":"2026-10-14T13:45:00Z","v":4031,"vw":58.422815},{"c":58.32,"h":58.3673,"l":58.1,"n":105,"o":58.27,"t":"2026-10-14T14:00:00Z","v":1788,"vw":58.280949},{"c":58.76,"h":58.78,"l":58.48,"n":368,"o":58.48,"t":"2026-10-14T14:15:00Z","v":31355,"vw":58.664195},{"c":59.185,"h":59.22,"l":58.77,"n":140,"o":58.77,"t":"2026-10-14T14:30:00Z","v":5894,"vw":59.062419},{"c":59.06,"h":59.285,"l":59.06,"n":369,"o":59.17,"t":"2026-10-14T14:45:00Z","v":11466,"vw":59.170414},{"c":58.755,"h":59.11,"l":58.69,"n":451,"o":59.11,"t":"2026-10-14T15:00:00Z","v":18824,"vw":58.852115},{"c":58.74,"h":58.88,"l":58.735,"n":328,"o":58.75,"t":"2026-10-14T15:15:00Z","v":18129,"vw":58.807661},{"c":58.83,"h":59,"l":58.76,"n":384,"o":58.76,"t":"2026-10-14T15:30:00Z","v":18064,"vw":58.914489},{"c":58.795,"h":58.88,"l":58.76,"n":308,"o":58.84,"t":"2026-10-14T15:45:00Z","v":10110,"vw":58.816268},{"c":58.57,"h":58.75,"l":58.55,"n":297,"o":58.71,"t":"2026-10-14T16:00:00Z","v":11380,"vw":58.64313},{"c":58.355,"h":58.54,"l":58.22,"n":400,"o":58.54,"t":"2026-10-14T16:15:00Z","v":19000,"vw":58.349313},{"c":58.24,"h":58.335,"l":58.24,"n":260,"o":58.335,"t":"2026-10-14T16:30:00Z","v":8388,"vw":58.292559},{"c":57.84,"h":58.245,"l":57.8,"n":355,"o":58.18,"t":"2026-10-14T16:45:00Z","v":10534,"vw":57.953332},{"c":57.79,"h":57.92,"l":57.59,"n":417,"o":57.885,"t":"2026-10-14T17:00:00Z","v":16784,"vw":57.703737},{"c":57.86,"h":57.86,"l":57.56,"n":400,"o":57.74,"t":"2026-10-14T17:15:00Z","v":37818,"vw":57.748222},{"c":57.715,"h":57.86,"l":57.715,"n":398,"o":57.825,"t":"2026-10-14T17:30:00Z","v":15144,"vw":57.774969},{"c":57.72,"h":57.84,"l":57.71,"n":421,"o":57.745,"t":"2026-10-14T17:45:00Z","v":12249,"vw":57.785753},{"c":57.72,"h":57.94,"l":57.635,"n":729,"o":57.71,"t":"2026-10-14T18:00:00Z","v":30431,"vw":57.800563},{"c":57.69,"h":57.785,"l":57.63,"n":316,"o":57.72,"t":"2026-10-14T18:15:00Z","v":38303,"vw":57.702544},{"c":57.67,"h":57.75,"l":57.52,"n":652,"o":57.73,"t":"2026-10-14T18:30:00Z","v":37712,"vw":57.695025},{"c":57.65,"h":57.83,"l":57.545,"n":532,"o":57.7,"t":"2026-10-14T18:45:00Z","v":19859,"vw":57.700966},{"c":57.605,"h":57.83,"l":57.545,"n":525,"o":57.68,"t":"2026-10-14T19:00:00Z","v":22543,"vw":57.710508},{"c":57.78,"h":58.07,"l":57.64,"n":1016,"o":57.68,"t":"2026-10-14T19:15:00Z","v":46457,"vw":57.884813},{"c":57.7875,"h":57.925,"l":57.69,"n":808,"o":57.785,"t":"2026-10-14T19:30:00Z","v":30877,"vw":57.799723},{"c":57.76,"h":57.93,"l":57.64,"n":2402,"o":57.76,"t":"2026-10-14T19:45:00Z","v":115582,"vw":57.810395},{"c":57.75,"h":57.8,"l":57.75,"n":22,"o":57.8,"t":"2026-10-14T20:00:00Z","v":145759,"vw":57.750053},{"c":57.93,"h":58.5,"l":57.9,"n":7,"o":58.5,"t":"2026-10-15T12:30:00Z","v":348,"vw":58.136646},{"c":57.92,"h":58.01,"l":57.92,"n":17,"o":57.96,"t":"2026-10-15T12:45:00Z","v":1242,"vw":57.9575},{"c":58.5,"h":58.5,"l":58.49,"n":6,"o":58.49,"t":"2026-10-15T13:00:00Z","v":230,"vw":58.495},{"c":58,"h":58,"l":58,"n":7,"o":58,"t":"2026-10-15T13:15:00Z","v":215,"vw":58},{"c":60.105,"h":60.68,"l":58.58,"n":463,"o":58.58,"t":"2026-10-15T13:30:00Z","v":59639,"vw":59.532779},{"c":60.86,"h":61.16,"l":59.99,"n":293,"o":60.015,"t":"2026-10-15T13:45:00Z","v":34275,"vw":60.724683},{"c":60.81,"h":61.22,"l":60.73,"n":385,"o":60.955,"t":"2026-10-15T14:00:00Z","v":31450,"vw":60.967024},{"c":61.195,"h":61.2,"l":60.64,"n":735,"o":61.02,"t":"2026-10-15T14:15:00Z","v":30597,"vw":60.824658},{"c":61.42,"h":61.6,"l":61.2,"n":506,"o":61.2,"t":"2026-10-15T14:30:00Z","v":41237,"vw":61.476186},{"c":60.87,"h":61.48,"l":60.84,"n":612,"o":61.41,"t":"2026-10-15T14:45:00Z","v":27068,"vw":61.181527},{"c":61.02,"h":61.02,"l":60.59,"n":547,"o":60.96,"t":"2026-10-15T15:00:00Z","v":18951,"vw":60.846255},{"c":61.05,"h":61.12,"l":60.88,"n":351,"o":61.005,"t":"2026-10-15T15:15:00Z","v":15498,"vw":60.970815},{"c":60.93,"h":61.095,"l":60.93,"n":253,"o":61,"t":"2026-10-15T15:30:00Z","v":5916,"vw":61.04777},{"c":61.09,"h":61.24,"l":60.73,"n":425,"o":60.86,"t":"2026-10-15T15:45:00Z","v":17054,"vw":60.877197},{"c":61.31,"h":61.31,"l":60.9,"n":346,"o":61.09,"t":"2026-10-15T16:00:00Z","v":21533,"vw":61.00627},{"c":61.55,"h":61.57,"l":61.285,"n":245,"o":61.31,"t":"2026-10-15T16:15:00Z","v":8762,"vw":61.445015},{"c":61.57,"h":61.755,"l":61.46,"n":232,"o":61.56,"t":"2026-10-15T16:30:00Z","v":8538,"vw":61.59097},{"c":61.39,"h":61.545,"l":61.39,"n":301,"o":61.53,"t":"2026-10-15T16:45:00Z","v":26956,"vw":61.448677},{"c":61.45,"h":61.51,"l":61.4,"n":333,"o":61.49,"t":"2026-10-15T17:00:00Z","v":13704,"vw":61.459538},{"c":61.48,"h":61.5,"l":61.36,"n":352,"o":61.42,"t":"2026-10-15T17:15:00Z","v":10507,"vw":61.423469},{"c":61.55,"h":61.71,"l":61.44,"n":359,"o":61.495,"t":"2026-10-15T17:30:00Z","v":16235,"vw":61.566345},{"c":61.55,"h":61.71,"l":61.5001,"n":335,"o":61.51,"t":"2026-10-15T17:45:00Z","v":15997,"vw":61.642577},{"c":61.59,"h":61.79,"l":61.43,"n":799,"o":61.54,"t":"2026-10-15T18:00:00Z","v":45443,"vw":61.579052},{"c":61.645,"h":61.69,"l":61.24,"n":1279,"o":61.61,"t":"2026-10-15T18:15:00Z","v":92044,"vw":61.509061},{"c":61.895,"h":62.0599,"l":61.58,"n":752,"o":61.58,"t":"2026-10-15T18:30:00Z","v":42683,"vw":61.882916},{"c":61.98,"h":61.98,"l":61.71,"n":626,"o":61.815,"t":"2026-10-15T18:45:00Z","v":20976,"vw":61.850452},{"c":61.835,"h":62.04,"l":61.75,"n":500,"o":61.97,"t":"2026-10-15T19:00:00Z","v":20849,"vw":61.908055},{"c":61.34,"h":61.92,"l":61.32,"n":660,"o":61.865,"t":"2026-10-15T19:15:00Z","v":28613,"vw":61.604416},{"c":61.47,"h":61.52,"l":61.26,"n":1222,"o":61.31,"t":"2026-10-15T19:30:00Z","v":47395,"vw":61.39179},{"c":61.24,"h":61.48,"l":61.15,"n":3346,"o":61.44,"t":"2026-10-15T19:45:00Z","v":167701,"vw":61.302805},{"c":61.19,"h":61.25,"l":61.19,"n":37,"o":61.25,"t":"2026-10-15T20:00:00Z","v":390558,"vw":61.190485},{"c":61.75,"h":62.17,"l":60.86,"n":207,"o":60.86,"t":"2026-10-16T13:30:00Z","v":34975,"vw":61.641452},{"c":61.49,"h":61.675,"l":61.3,"n":139,"o":61.675,"t":"2026-10-16T13:45:00Z","v":8059,"vw":61.481675},{"c":61.465,"h":61.73,"l":61.325,"n":337,"o":61.325,"t":"2026-10-16T14:00:00Z","v":15905,"vw":61.569691},{"c":61.56,"h":61.73,"l":61.41,"n":567,"o":61.5,"t":"2026-10-16T14:15:00Z","v":37259,"vw":61.542361},{"c":61.26,"h":61.64,"l":61.26,"n":126,"o":61.59,"t":"2026-10-16T14:30:00Z","v":2811,"vw":61.486828},{"c":61.525,"h":61.525,"l":61.2,"n":385,"o":61.3,"t":"2026-10-16T14:45:00Z","v":16928,"vw":61.367268},{"c":61.77,"h":61.8,"l":61.52,"n":231,"o":61.52,"t":"2026-10-16T15:00:00Z","v":7993,"vw":61.683988},{"c":61.64,"h":61.77,"l":61.55,"n":294,"o":61.745,"t":"2026-10-16T15:15:00Z","v":9890,"vw":61.683398},{"c":61,"h":61.67,"l":60.95,"n":618,"o":61.6,"t":"2026-10-16T15:30:00Z","v":35318,"vw":61.324773},{"c":60.975,"h":61.15,"l":60.915,"n":277,"o":61,"t":"2026-10-16T15:45:00Z","v":10560,"vw":61.010782},{"c":61.165,"h":61.18,"l":60.945,"n":424,"o":60.945,"t":"2026-10-16T16:00:00Z","v":15965,"vw":61.112305},{"c":60.965,"h":61.2,"l":60.93,"n":342,"o":61.17,"t":"2026-10-16T16:15:00Z","v":15349,"vw":61.075247},{"c":60.81,"h":60.98,"l":60.665,"n":314,"o":60.91,"t":"2026-10-16T16:30:00Z","v":9335,"vw":60.829364},{"c":60.59,"h":60.84,"l":60.59,"n":357,"o":60.82,"t":"2026-10-16T16:45:00Z","v":11849,"vw":60.692887},{"c":60.405,"h":60.61,"l":60.32,"n":286,"o":60.61,"t":"2026-10-16T17:00:00Z","v":10110,"vw":60.449238},{"c":60.24,"h":60.415,"l":60.2,"n":448,"o":60.415,"t":"2026-10-16T17:15:00Z","v":13199,"vw":60.337739},{"c":60.31,"h":60.35,"l":60.1,"n":406,"o":60.22,"t":"2026-10-16T17:30:00Z","v":17138,"vw":60.229154},{"c":60.18,"h":60.29,"l":60.145,"n":436,"o":60.29,"t":"2026-10-16T17:45:00Z","v":13160,"vw":60.22233},{"c":59.98,"h":60.18,"l":59.875,"n":357,"o":60.18,"t":"2026-10-16T18:00:00Z","v":13289,"vw":60.010983},{"c":60.095,"h":60.095,"l":59.7,"n":556,"o":59.95,"t":"2026-10-16T18:15:00Z","v":20236,"vw":59.918117},{"c":60.51,"h":60.53,"l":60.095,"n":652,"o":60.12,"t":"2026-10-16T18:30:00Z","v":23161,"vw":60.284855},{"c":60.28,"h":60.455,"l":60.17,"n":725,"o":60.42,"t":"2026-10-16T18:45:00Z","v":33869,"vw":60.273996},{"c":60.255,"h":60.35,"l":60.1,"n":678,"o":60.27,"t":"2026-10-16T19:00:00Z","v":28373,"vw":60.263638},{"c":60.205,"h":60.28,"l":60.105,"n":658,"o":60.255,"t":"2026-10-16T19:15:00Z","v":22040,"vw":60.197709},{"c":60.01,"h":60.22,"l":59.96,"n":736,"o":60.2,"t":"2026-10-16T19:30:00Z","v":26655,"vw":60.118026},{"c":60.3,"h":60.56,"l":60,"n":2221,"o":60.01,"t":"2026-10-16T19:45:00Z","v":112377,"vw":60.384018},{"c":60.32,"h":60.32,"l":60.32,"n":30,"o":60.32,"t":"2026-10-16T20:00:00Z","v":101981,"vw":60.32},{"c":59.74,"h":60.04,"l":59.74,"n":30,"o":60.04,"t":"2026-10-19T13:30:00Z","v":4388,"vw":60.008212},{"c":58.85,"h":59.445,"l":58.6,"n":235,"o":59.445,"t":"2026-10-19T13:45:00Z","v":8861,"vw":58.844236},{"c":58.7401,"h":59.15,"l":58.7401,"n":202,"o":59.04,"t":"2026-10-19T14:00:00Z","v":7447,"vw":59.024558},{"c":58.64,"h":58.91,"l":58.64,"n":193,"o":58.89,"t":"2026-10-19T14:15:00Z","v":4799,"vw":58.773739},{"c":58.535,"h":58.71,"l":58.47,"n":142,"o":58.71,"t":"2026-10-19T14:30:00Z","v":4623,"vw":58.553688},{"c":58.655,"h":58.7,"l":58.495,"n":311,"o":58.535,"t":"2026-10-19T14:45:00Z","v":8678,"vw":58.621584},{"c":58.99,"h":58.99,"l":58.63,"n":198,"o":58.64,"t":"2026-10-19T15:00:00Z","v":7088,"vw":58.727463},{"c":59.04,"h":59.24,"l":58.87,"n":376,"o":58.995,"t":"2026-10-19T15:15:00Z","v":20583,"vw":59.050776},{"c":59.145,"h":59.24,"l":58.99,"n":236,"o":59.01,"t":"2026-10-19T15:30:00Z","v":17015,"vw":59.171883},{"c":58.8,"h":59.19,"l":58.755,"n":422,"o":59.11,"t":"2026-10-19T15:45:00Z","v":24512,"vw":58.95476},{"c":58.745,"h":58.8,"l":58.635,"n":305,"o":58.77,"t":"2026-10-19T16:00:00Z","v":8967,"vw":58.712935},{"c":58.63,"h":58.74,"l":58.59,"n":202,"o":58.675,"t":"2026-10-19T16:15:00Z","v":6991,"vw":58.657229},{"c":58.63,"h":58.69,"l":58.435,"n":339,"o":58.58,"t":"2026-10-19T16:30:00Z","v":15317,"vw":58.640379},{"c":58.74,"h":58.805,"l":58.68,"n":171,"o":58.68,"t":"2026-10-19T16:45:00Z","v":11558,"vw":58.718386},{"c":58.59,"h":58.74,"l":58.59,"n":126,"o":58.74,"t":"2026-10-19T17:00:00Z","v":3263,"vw":58.6625},{"c":58.88,"h":58.88,"l":58.61,"n":394,"o":58.66,"t":"2026-10-19T17:15:00Z","v":14996,"vw":58.715908},{"c":58.82,"h":58.93,"l":58.78,"n":293,"o":58.855,"t":"2026-10-19T17:30:00Z","v":9737,"vw":58.840583},{"c":58.83,"h":58.85,"l":58.77,"n":160,"o":58.77,"t":"2026-10-19T17:45:00Z","v":4670,"vw":58.827544},{"c":58.7201,"h":58.81,"l":58.58,"n":413,"o":58.81,"t":"2026-10-19T18:00:00Z","v":21985,"vw":58.705529},{"c":58.77,"h":58.89,"l":58.7,"n":220,"o":58.76,"t":"2026-10-19T18:15:00Z","v":9181,"vw":58.797079},{"c":58.74,"h":58.81,"l":58.69,"n":249,"o":58.81,"t":"2026-10-19T18:30:00Z","v":12994,"vw":58.767452},{"c":58.78,"h":58.83,"l":58.715,"n":317,"o":58.74,"t":"2026-10-19T18:45:00Z","v":10145,"vw":58.798384},{"c":58.95,"h":58.95,"l":58.75,"n":516,"o":58.775,"t":"2026-10-19T19:00:00Z","v":27878,"vw":58.843782},{"c":59.16,"h":59.29,"l":58.96,"n":360,"o":58.965,"t":"2026-10-19T19:15:00Z","v":12956,"vw":59.127},{"c":59.28,"h":59.28,"l":59.1,"n":777,"o":59.16,"t":"2026-10-19T19:30:00Z","v":23332,"vw":59.156598},{"c":59.19,"h":59.56,"l":59.19,"n":2283,"o":59.27,"t":"2026-10-19T19:45:00Z","v":105887,"vw":59.383931},{"c":59.2,"h":59.207,"l":59.2,"n":25,"o":59.207,"t":"2026-10-19T20:00:00Z","v":87012,"vw":59.200009},{"c":60.58,"h":60.58,"l":59.8,"n":82,"o":59.82,"t":"2026-10-20T13:30:00Z","v":6271,"vw":59.893102},{"c":60.9546,"h":61.04,"l":60.66,"n":167,"o":60.66,"t":"2026-10-20T13:45:00Z","v":8976,"vw":60.910079},{"c":60.7,"h":60.95,"l":60.63,"n":73,"o":60.95,"t":"2026-10-20T14:00:00Z","v":2689,"vw":60.749225},{"c":61.18,"h":61.18,"l":60.41,"n":219,"o":60.505,"t":"2026-10-20T14:15:00Z","v":7750,"vw":60.73353},{"c":61,"h":61.23,"l":60.79,"n":210,"o":61.14,"t":"2026-10-20T14:30:00Z","v":10498,"vw":60.91163},{"c":61.31,"h":61.31,"l":60.86,"n":183,"o":61.01,"t":"2026-10-20T14:45:00Z","v":5214,"vw":61.167801},{"c":60.96,"h":61.22,"l":60.96,"n":378,"o":61.22,"t":"2026-10-20T15:00:00Z","v":14102,"vw":61.086083},{"c":61.04,"h":61.125,"l":61.03,"n":77,"o":61.075,"t":"2026-10-20T15:15:00Z","v":1615,"vw":61.090381},{"c":60.79,"h":61.05,"l":60.79,"n":531,"o":61,"t":"2026-10-20T15:30:00Z","v":24627,"vw":60.978461},{"c":60.48,"h":60.71,"l":60.47,"n":113,"o":60.71,"t":"2026-10-20T15:45:00Z","v":2874,"vw":60.5847},{"c":60.38,"h":60.4775,"l":60.29,"n":176,"o":60.475,"t":"2026-10-20T16:00:00Z","v":5892,"vw":60.425301},{"c":60.315,"h":60.41,"l":60.26,"n":200,"o":60.395,"t":"2026-10-20T16:15:00Z","v":7011,"vw":60.345706},{"c":60.47,"h":60.53,"l":60.44,"n":135,"o":60.45,"t":"2026-10-20T16:30:00Z","v":2520,"vw":60.467544},{"c":60.41,"h":60.6,"l":60.405,"n":206,"o":60.5299,"t":"2026-10-20T16:45:00Z","v":5397,"vw":60.514674},{"c":60.295,"h":60.47,"l":60.29,"n":260,"o":60.4,"t":"2026-10-20T17:00:00Z","v":9454,"vw":60.39557},{"c":60.29,"h":60.29,"l":60.13,"n":143,"o":60.21,"t":"2026-10-20T17:15:00Z","v":4647,"vw":60.208309},{"c":60.25,"h":60.28,"l":60.16,"n":173,"o":60.25,"t":"2026-10-20T17:30:00Z","v":3978,"vw":60.228438},{"c":60.32,"h":60.35,"l":60.26,"n":139,"o":60.29,"t":"2026-10-20T17:45:00Z","v":3612,"vw":60.305834},{"c":60.215,"h":60.31,"l":60.16,"n":254,"o":60.3,"t":"2026-10-20T18:00:00Z","v":5115,"vw":60.234502},{"c":60.22,"h":60.325,"l":60.15,"n":138,"o":60.25,"t":"2026-10-20T18:15:00Z","v":3576,"vw":60.21751},{"c":60.13,"h":60.2,"l":60.13,"n":141,"o":60.2,"t":"2026-10-20T18:30:00Z","v":3504,"vw":60.172857},{"c":60.435,"h":60.44,"l":60.21,"n":253,"o":60.23,"t":"2026-10-20T18:45:00Z","v":6303,"vw":60.327115},{"c":60.46,"h":60.59,"l":60.46,"n":212,"o":60.495,"t":"2026-10-20T19:00:00Z","v":7688,"vw":60.505038},{"c":60.43,"h":60.56,"l":60.43,"n":349,"o":60.49,"t":"2026-10-20T19:15:00Z","v":9335,"vw":60.484946},{"c":60.36,"h":60.475,"l":60.26,"n":645,"o":60.475,"t":"2026-10-20T19:30:00Z","v":15531,"vw":60.334392},{"c":60.24,"h":60.44,"l":60.075,"n":1801,"o":60.365,"t":"2026-10-20T19:45:00Z","v":55771,"vw":60.258893},{"c":60.27,"h":60.27,"l":60.27,"n":29,"o":60.27,"t":"2026-10-20T20:00:00Z","v":70530,"vw":60.27},{"c":60.86,"h":60.9075,"l":60.59,"n":92,"o":60.87,"t":"2026-10-21T13:30:00Z","v":4953,"vw":60.784346},{"c":60.83,"h":61.04,"l":60.83,"n":150,"o":60.98,"t":"2026-10-21T13:45:00Z","v":4420,"vw":60.976957},{"c":60.36,"h":60.6,"l":60.36,"n":85,"o":60.55,"t":"2026-10-21T14:00:00Z","v":3732,"vw":60.454083},{"c":60.37,"h":60.46,"l":60.29,"n":248,"o":60.36,"t":"2026-10-21T14:15:00Z","v":12043,"vw":60.356969},{"c":60.66,"h":60.66,"l":60.29,"n":270,"o":60.37,"t":"2026-10-21T14:30:00Z","v":11162,"vw":60.411633},{"c":60.4,"h":60.63,"l":60.39,"n":203,"o":60.615,"t":"2026-10-21T14:45:00Z","v":9117,"vw":60.526165},{"c":60.365,"h":60.42,"l":60.26,"n":336,"o":60.385,"t":"2026-10-21T15:00:00Z","v":20818,"vw":60.363792},{"c":60.35,"h":60.4064,"l":60.21,"n":360,"o":60.4064,"t":"2026-10-21T15:15:00Z","v":14199,"vw":60.303662},{"c":60.12,"h":60.345,"l":60.12,"n":274,"o":60.34,"t":"2026-10-21T15:30:00Z","v":9456,"vw":60.25896},{"c":60.16,"h":60.21,"l":60.11,"n":125,"o":60.14,"t":"2026-10-21T15:45:00Z","v":6051,"vw":60.146851},{"c":60.07,"h":60.215,"l":60.03,"n":257,"o":60.15,"t":"2026-10-21T16:00:00Z","v":11585,"vw":60.135659},{"c":60.14,"h":60.14,"l":60.07,"n":268,"o":60.07,"t":"2026-10-21T16:15:00Z","v":7186,"vw":60.102989},{"c":60.17,"h":60.46,"l":60.06,"n":496,"o":60.12,"t":"2026-10-21T16:30:00Z","v":19995,"vw":60.182072},{"c":59.915,"h":60.15,"l":59.87,"n":234,"o":60.15,"t":"2026-10-21T16:45:00Z","v":7937,"vw":60.036231},{"c":59.92,"h":60.005,"l":59.9,"n":167,"o":59.93,"t":"2026-10-21T17:00:00Z","v":6053,"vw":59.950858},{"c":59.89,"h":59.91,"l":59.85,"n":102,"o":59.91,"t":"2026-10-21T17:15:00Z","v":3693,"vw":59.885455},{"c":60,"h":60.08,"l":59.87,"n":314,"o":59.87,"t":"2026-10-21T17:30:00Z","v":12491,"vw":59.975303},{"c":59.995,"h":60.04,"l":59.965,"n":259,"o":60,"t":"2026-10-21T17:45:00Z","v":10407,"vw":60.002945},{"c":59.95,"h":60.01,"l":59.95,"n":137,"o":59.99,"t":"2026-10-21T18:00:00Z","v":5167,"vw":59.976319},{"c":59.895,"h":59.97,"l":59.87,"n":381,"o":59.97,"t":"2026-10-21T18:15:00Z","v":10884,"vw":59.900968},{"c":59.935,"h":59.95,"l":59.85,"n":234,"o":59.87,"t":"2026-10-21T18:30:00Z","v":7858,"vw":59.899624},{"c":59.45,"h":59.935,"l":59.45,"n":569,"o":59.935,"t":"2026-10-21T18:45:00Z","v":17348,"vw":59.74119},{"c":59.275,"h":59.42,"l":59.18,"n":554,"o":59.42,"t":"2026-10-21T19:00:00Z","v":20424,"vw":59.28742},{"c":59.745,"h":59.78,"l":59.275,"n":666,"o":59.275,"t":"2026-10-21T19:15:00Z","v":29348,"vw":59.430144},{"c":59.57,"h":59.72,"l":59.51,"n":642,"o":59.7,"t":"2026-10-21T19:30:00Z","v":20241,"vw":59.622098},{"c":59.54,"h":59.61,"l":59.42,"n":2138,"o":59.57,"t":"2026-10-21T19:45:00Z","v":88243,"vw":59.505062},{"c":59.53,"h":59.53,"l":59.53,"n":28,"o":59.53,"t":"2026-10-21T20:00:00Z","v":69256,"vw":59.53},{"c":60.87,"h":60.97,"l":59.75,"n":97,"o":60.29,"t":"2026-10-22T13:30:00Z","v":9907,"vw":59.963791},{"c":61.56,"h":61.56,"l":60.52,"n":81,"o":60.52,"t":"2026-10-22T13:45:00Z","v":2974,"vw":61.072662},{"c":62.465,"h":62.56,"l":61.57,"n":352,"o":61.66,"t":"2026-10-22T14:00:00Z","v":14321,"vw":62.069994},{"c":62.74,"h":62.95,"l":62.505,"n":405,"o":62.66,"t":"2026-10-22T14:15:00Z","v":16873,"vw":62.658676},{"c":62.465,"h":62.81,"l":62.2,"n":682,"o":62.74,"t":"2026-10-22T14:30:00Z","v":42220,"vw":62.410915},{"c":62.71,"h":62.71,"l":62.235,"n":378,"o":62.37,"t":"2026-10-22T14:45:00Z","v":11384,"vw":62.464321},{"c":62.865,"h":62.92,"l":62.5,"n":328,"o":62.7871,"t":"2026-10-22T15:00:00Z","v":9154,"vw":62.70784},{"c":62.755,"h":63.02,"l":62.73,"n":403,"o":62.9,"t":"2026-10-22T15:15:00Z","v":11261,"vw":62.888637},{"c":63.26,"h":63.26,"l":62.81,"n":291,"o":62.81,"t":"2026-10-22T15:30:00Z","v":7181,"vw":62.985247},{"c":63.41,"h":63.51,"l":63.24,"n":318,"o":63.24,"t":"2026-10-22T15:45:00Z","v":6634,"vw":63.397614},{"c":62.815,"h":63.465,"l":62.78,"n":500,"o":63.465,"t":"2026-10-22T16:00:00Z","v":14692,"vw":63.221741},{"c":62.81,"h":63.085,"l":62.78,"n":724,"o":62.78,"t":"2026-10-22T16:15:00Z","v":24521,"vw":62.927613},{"c":62.865,"h":62.94,"l":62.7,"n":601,"o":62.81,"t":"2026-10-22T16:30:00Z","v":17564,"vw":62.779539},{"c":63.09,"h":63.09,"l":62.79,"n":677,"o":62.87,"t":"2026-10-22T16:45:00Z","v":19008,"vw":62.959244},{"c":62.91,"h":63.11,"l":62.785,"n":680,"o":63.09,"t":"2026-10-22T17:00:00Z","v":17668,"vw":62.959251},{"c":62.93,"h":63.03,"l":62.84,"n":489,"o":62.88,"t":"2026-10-22T17:15:00Z","v":10723,"vw":62.926481},{"c":62.87,"h":62.96,"l":62.785,"n":667,"o":62.93,"t":"2026-10-22T17:30:00Z","v":15406,"vw":62.864646},{"c":62.875,"h":62.92,"l":62.73,"n":570,"o":62.86,"t":"2026-10-22T17:45:00Z","v":12625,"vw":62.834676},{"c":62.945,"h":62.99,"l":62.71,"n":758,"o":62.875,"t":"2026-10-22T18:00:00Z","v":27235,"vw":62.85181},{"c":63.29,"h":63.43,"l":62.88,"n":788,"o":62.935,"t":"2026-10-22T18:15:00Z","v":21432,"vw":63.212347},{"c":63.36,"h":63.4,"l":63.22,"n":812,"o":63.34,"t":"2026-10-22T18:30:00Z","v":26352,"vw":63.337541},{"c":63.075,"h":63.43,"l":63.02,"n":904,"o":63.335,"t":"2026-10-22T18:45:00Z","v":32196,"vw":63.160959},{"c":63.23,"h":63.4695,"l":63.145,"n":858,"o":63.175,"t":"2026-10-22T19:00:00Z","v":38038,"vw":63.239171},{"c":63.305,"h":63.46,"l":63.2,"n":901,"o":63.26,"t":"2026-10-22T19:15:00Z","v":28684,"vw":63.281055},{"c":63.45,"h":63.499,"l":63.1575,"n":2067,"o":63.305,"t":"2026-10-22T19:30:00Z","v":82303,"vw":63.348385},{"c":63.25,"h":63.68,"l":63.24,"n":5980,"o":63.435,"t":"2026-10-22T19:45:00Z","v":294697,"vw":63.405936},{"c":63.36,"h":63.36,"l":63.36,"n":24,"o":63.36,"t":"2026-10-22T20:00:00Z","v":113992,"vw":63.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3795783857844362,"strike":76.63191093983096,"iv":0.4775428300666621,"gamma":0.021889611604929644,"theta":-0.026642367051273524,"vega":0.0312809366981113,"rho":0.0044802361325457915,"breakevenPct":21.545911183105105},{"delta":0.15,"premium":1.0756425508720175,"strike":84.61446947678945,"iv":0.8700421290037305,"gamma":0.015302005272773355,"theta":-0.06322192490168471,"vega":0.04148234319428504,"rho":0.00651393830770005,"breakevenPct":35.24323236688994},{"delta":0.2,"premium":1.0885574231562076,"strike":76.86554610627542,"iv":0.6488639057779985,"gamma":0.027761175329627363,"theta":-0.05371931360704806,"vega":0.04923295655892712,"rho":0.008893253858601333,"breakevenPct":23.033622994683753},{"delta":0.25,"premium":1.1372098646034818,"strike":69.86218568665377,"iv":0.4523459864603482,"gamma":0.03914177949709865,"theta":-0.04558389748549323,"vega":0.056502417794970984,"rho":0.011255307191003995,"breakevenPct":12.057126817009546},{"delta":0.3,"premium":1.463612185686654,"strike":68.65328820116054,"iv":0.4474862185686654,"gamma":0.042139845261121855,"theta":-0.048074226305609286,"vega":0.06003239845261121,"rho":0.013483199772619161,"breakevenPct":10.664299852978523},{"delta":0.35,"premium":1.7900145067698259,"strike":67.44439071566731,"iv":0.44262645067698264,"gamma":0.04513791102514507,"theta":-0.05056455512572534,"vega":0.06356237911025145,"rho":0.015711092354234325,"breakevenPct":9.271472888947502},{"delta":0.4,"premium":2.1164168278529987,"strike":66.23549323017409,"iv":0.43776668278529984,"gamma":0.04813597678916828,"theta":-0.05305488394584139,"vega":0.06709235976789168,"rho":0.017938984935849493,"breakevenPct":7.878645924916478},{"delta":0.45,"premium":2.4428191489361706,"strike":65.02659574468085,"iv":0.43290691489361705,"gamma":0.05113404255319149,"theta":-0.05554521276595745,"vega":0.07062234042553192,"rho":0.020166877517464658,"breakevenPct":6.485818960885456},{"delta":0.5,"premium":3.0568784181741693,"strike":63.971392511569206,"iv":0.44279806478754735,"gamma":0.04912221287336979,"theta":-0.05578514934791754,"vega":0.06913651661758519,"rho":0.022217726136586836,"breakevenPct":5.789569017903059},{"delta":0.55,"premium":3.677408498106858,"strike":62.919646613378205,"iv":0.45302103491796386,"gamma":0.04699768615902398,"theta":-0.05597446360959192,"vega":0.06753786285233487,"rho":0.02426459217168566,"breakevenPct":5.108988496662041},{"delta":0.6,"premium":4.297938578039546,"strike":61.86790071518721,"iv":0.4632440050483803,"gamma":0.044873159444678165,"theta":-0.0561637778712663,"vega":0.06593920908708456,"rho":0.026311458206784474,"breakevenPct":4.428407975421026},{"delta":0.65,"premium":4.918468657972235,"strike":60.81615481699621,"iv":0.4734669751787968,"gamma":0.042748632730332345,"theta":-0.05635309213294068,"vega":0.06434055532183425,"rho":0.028358324241883295,"breakevenPct":3.747827454180008},{"delta":0.7,"premium":5.58499292118924,"strike":59.73572439830109,"iv":0.47807012741859367,"gamma":0.040164464369985844,"theta":-0.05497777253421426,"vega":0.06141392166116093,"rho":0.030372364149691293,"breakevenPct":3.0945664764683265},{"delta":0.75,"premium":6.410854176498349,"strike":58.55592260500236,"iv":0.4632046248230297,"gamma":0.03598796602170835,"theta":-0.04818211420481359,"vega":0.05388678621991505,"rho":0.032272684973670376,"breakevenPct":2.5359482031261233},{"delta":0.8,"premium":7.2367154318074585,"strike":57.37612081170363,"iv":0.44833912222746575,"gamma":0.031811467673430856,"theta":-0.04138645587541292,"vega":0.04635965077866917,"rho":0.03417300579764946,"breakevenPct":1.9773299297839202},{"delta":0.85,"premium":8.062576687116565,"strike":56.19631901840491,"iv":0.43347361963190184,"gamma":0.027634969325153372,"theta":-0.03459079754601227,"vega":0.03883251533742331,"rho":0.03607332662162854,"breakevenPct":1.4187116564417186},{"delta":0.9,"premium":8.888437942425675,"strike":55.01651722510618,"iv":0.4186081170363379,"gamma":0.023458470976875877,"theta":-0.027795139216611597,"vega":0.031305379896177425,"rho":0.03797364744560762,"breakevenPct":0.8600933830995157}],"put":[{"delta":0.1,"premium":1.121604988938576,"strike":44.530022676993525,"iv":1.116194090267734,"gamma":0.008569208620450363,"theta":-0.05970444333392932,"vega":0.030844847357867165,"rho":-0.006012868475654986,"breakevenPct":31.489239760014282},{"delta":0.15,"premium":1.2988568814144483,"strike":51.022862371711035,"iv":0.8497796304115741,"gamma":0.01595692411330045,"theta":-0.05925613094683744,"vega":0.04151750860892951,"rho":-0.00873962457789743,"breakevenPct":21.521455981223824},{"delta":0.2,"premium":1.2277986476333584,"strike":55.94665664913599,"iv":0.578034936138242,"gamma":0.027326897069872277,"theta":-0.04695972952667168,"vega":0.049180766341096915,"rho":-0.0112752257054414,"breakevenPct":13.638166032981962},{"delta":0.25,"premium":1.4813673929376407,"strike":57.82494365138993,"iv":0.5275090157776108,"gamma":0.034126296018031556,"theta":-0.04767347858752818,"vega":0.05549181066867017,"rho":-0.014059135778151637,"breakevenPct":11.073901107240701},{"delta":0.3,"premium":1.734936138241923,"strike":59.70323065364388,"iv":0.4769830954169797,"gamma":0.040925694966190834,"theta":-0.04838722764838468,"vega":0.06180285499624342,"rho":-0.016843045850861875,"breakevenPct":8.50963618149944},{"delta":0.35,"premium":2.2869254796965635,"strike":60.93931280678269,"iv":0.47841191432396246,"gamma":0.04216907630522088,"theta":-0.05056648817492191,"vega":0.0643404730031236,"rho":-0.019810543083398684,"breakevenPct":7.429944243866598},{"delta":0.4,"premium":2.894912985274431,"strike":62.054886211512716,"iv":0.48958995983935744,"gamma":0.04236987951807229,"theta":-0.05302074966532798,"vega":0.06617001338688085,"rho":-0.02281249016302884,"breakevenPct":6.628830135356237},{"delta":0.45,"premium":3.502900490852298,"strike":63.17045961624275,"iv":0.5007680053547523,"gamma":0.042570682730923695,"theta":-0.05547501115573405,"vega":0.0679995537706381,"rho":-0.025814437242659,"breakevenPct":5.827716026845879},{"delta":0.5,"premium":4.110887996430165,"strike":64.28603302097278,"iv":0.5119460508701472,"gamma":0.0427714859437751,"theta":-0.05792927264614011,"vega":0.06982909415439535,"rho":-0.028816384322289154,"breakevenPct":5.026601918335519},{"delta":0.55,"premium":4.789174493326743,"strike":65.4448838358873,"iv":0.5167421156697973,"gamma":0.042401730103806226,"theta":-0.05811196243203163,"vega":0.0698966880869995,"rho":-0.031868652150964454,"breakevenPct":4.2681355073223575},{"delta":0.6,"premium":5.592436974789916,"strike":66.68067226890756,"iv":0.5101924369747899,"gamma":0.041017647058823534,"theta":-0.0542563025210084,"vega":0.06683193277310924,"rho":-0.03501037908905333,"breakevenPct":3.5854872251931074},{"delta":0.65,"premium":6.39569945625309,"strike":67.91646070192783,"iv":0.5036427582797824,"gamma":0.03963356401384083,"theta":-0.05040064260998517,"vega":0.06376717745921898,"rho":-0.03815210602714221,"breakevenPct":2.9028389430638555},{"delta":0.7,"premium":7.198961937716263,"strike":69.1522491349481,"iv":0.49709307958477505,"gamma":0.038249480968858135,"theta":-0.04654498269896194,"vega":0.06070242214532872,"rho":-0.04129383296523108,"breakevenPct":2.220190660934605},{"delta":0.75,"premium":8.527312295973886,"strike":70.85418933623504,"iv":0.5067966267682263,"gamma":0.0351986942328618,"theta":-0.04299455930359086,"vega":0.0564132752992383,"rho":-0.044834056102914396,"breakevenPct":1.6305602268605515},{"delta":0.8,"premium":11.002829162132755,"strike":73.57453754080522,"iv":0.5520088139281828,"gamma":0.02850663764961915,"theta":-0.040110990206746466,"vega":0.04944918389553862,"rho":-0.04924487921805561,"breakevenPct":1.2441471296204658},{"delta":0.85,"premium":18.355979643765888,"strike":81.05597964376588,"iv":0.7372735368956739,"gamma":0.01858066157760816,"theta":-0.044232061068702276,"vega":0.04150025445292622,"rho":-0.057495931257578216,"breakevenPct":1.0416666666666612},{"delta":0.9,"premium":20.642079207920787,"strike":83.72937293729372,"iv":0.6955683168316831,"gamma":0.014501320132013207,"theta":-0.028562706270627063,"vega":0.03125214521452146,"rho":-0.061781266001970266,"breakevenPct":0.4304076240957458}]},"raw":{"call":[{"delta":0.1,"premium":0.3795783857844362,"strike":76.63191093983096,"iv":0.4775428300666621,"gamma":0.021889611604929644,"theta":-0.026642367051273524,"vega":0.0312809366981113,"rho":0.0044802361325457915,"breakevenPct":21.545911183105105},{"delta":0.15,"premium":1.0756425508720175,"strike":84.61446947678945,"iv":0.8700421290037305,"gamma":0.015302005272773355,"theta":-0.06322192490168471,"vega":0.04148234319428504,"rho":0.00651393830770005,"breakevenPct":35.24323236688994},{"delta":0.2,"premium":1.0885574231562076,"strike":76.86554610627542,"iv":0.6488639057779985,"gamma":0.027761175329627363,"theta":-0.05371931360704806,"vega":0.04923295655892712,"rho":0.008893253858601333,"breakevenPct":23.033622994683753},{"delta":0.25,"premium":1.1372098646034818,"strike":69.86218568665377,"iv":0.4523459864603482,"gamma":0.03914177949709865,"theta":-0.04558389748549323,"vega":0.056502417794970984,"rho":0.011255307191003995,"breakevenPct":12.057126817009546},{"delta":0.3,"premium":1.463612185686654,"strike":68.65328820116054,"iv":0.4474862185686654,"gamma":0.042139845261121855,"theta":-0.048074226305609286,"vega":0.06003239845261121,"rho":0.013483199772619161,"breakevenPct":10.664299852978523},{"delta":0.35,"premium":1.7900145067698259,"strike":67.44439071566731,"iv":0.44262645067698264,"gamma":0.04513791102514507,"theta":-0.05056455512572534,"vega":0.06356237911025145,"rho":0.015711092354234325,"breakevenPct":9.271472888947502},{"delta":0.4,"premium":2.1164168278529987,"strike":66.23549323017409,"iv":0.43776668278529984,"gamma":0.04813597678916828,"theta":-0.05305488394584139,"vega":0.06709235976789168,"rho":0.017938984935849493,"breakevenPct":7.878645924916478},{"delta":0.45,"premium":2.4428191489361706,"strike":65.02659574468085,"iv":0.43290691489361705,"gamma":0.05113404255319149,"theta":-0.05554521276595745,"vega":0.07062234042553192,"rho":0.020166877517464658,"breakevenPct":6.485818960885456},{"delta":0.5,"premium":3.0568784181741693,"strike":63.971392511569206,"iv":0.44279806478754735,"gamma":0.04912221287336979,"theta":-0.05578514934791754,"vega":0.06913651661758519,"rho":0.022217726136586836,"breakevenPct":5.789569017903059},{"delta":0.55,"premium":3.677408498106858,"strike":62.919646613378205,"iv":0.45302103491796386,"gamma":0.04699768615902398,"theta":-0.05597446360959192,"vega":0.06753786285233487,"rho":0.02426459217168566,"breakevenPct":5.108988496662041},{"delta":0.6,"premium":4.297938578039546,"strike":61.86790071518721,"iv":0.4632440050483803,"gamma":0.044873159444678165,"theta":-0.0561637778712663,"vega":0.06593920908708456,"rho":0.026311458206784474,"breakevenPct":4.428407975421026},{"delta":0.65,"premium":4.918468657972235,"strike":60.81615481699621,"iv":0.4734669751787968,"gamma":0.042748632730332345,"theta":-0.05635309213294068,"vega":0.06434055532183425,"rho":0.028358324241883295,"breakevenPct":3.747827454180008},{"delta":0.7,"premium":5.58499292118924,"strike":59.73572439830109,"iv":0.47807012741859367,"gamma":0.040164464369985844,"theta":-0.05497777253421426,"vega":0.06141392166116093,"rho":0.030372364149691293,"breakevenPct":3.0945664764683265},{"delta":0.75,"premium":6.410854176498349,"strike":58.55592260500236,"iv":0.4632046248230297,"gamma":0.03598796602170835,"theta":-0.04818211420481359,"vega":0.05388678621991505,"rho":0.032272684973670376,"breakevenPct":2.5359482031261233},{"delta":0.8,"premium":7.2367154318074585,"strike":57.37612081170363,"iv":0.44833912222746575,"gamma":0.031811467673430856,"theta":-0.04138645587541292,"vega":0.04635965077866917,"rho":0.03417300579764946,"breakevenPct":1.9773299297839202},{"delta":0.85,"premium":8.062576687116565,"strike":56.19631901840491,"iv":0.43347361963190184,"gamma":0.027634969325153372,"theta":-0.03459079754601227,"vega":0.03883251533742331,"rho":0.03607332662162854,"breakevenPct":1.4187116564417186},{"delta":0.9,"premium":8.888437942425675,"strike":55.01651722510618,"iv":0.4186081170363379,"gamma":0.023458470976875877,"theta":-0.027795139216611597,"vega":0.031305379896177425,"rho":0.03797364744560762,"breakevenPct":0.8600933830995157}],"put":[{"delta":0.1,"premium":1.121604988938576,"strike":44.530022676993525,"iv":1.116194090267734,"gamma":0.008569208620450363,"theta":-0.05970444333392932,"vega":0.030844847357867165,"rho":-0.006012868475654986,"breakevenPct":31.489239760014282},{"delta":0.15,"premium":1.2988568814144483,"strike":51.022862371711035,"iv":0.8497796304115741,"gamma":0.01595692411330045,"theta":-0.05925613094683744,"vega":0.04151750860892951,"rho":-0.00873962457789743,"breakevenPct":21.521455981223824},{"delta":0.2,"premium":1.2277986476333584,"strike":55.94665664913599,"iv":0.578034936138242,"gamma":0.027326897069872277,"theta":-0.04695972952667168,"vega":0.049180766341096915,"rho":-0.0112752257054414,"breakevenPct":13.638166032981962},{"delta":0.25,"premium":1.4813673929376407,"strike":57.82494365138993,"iv":0.5275090157776108,"gamma":0.034126296018031556,"theta":-0.04767347858752818,"vega":0.05549181066867017,"rho":-0.014059135778151637,"breakevenPct":11.073901107240701},{"delta":0.3,"premium":1.734936138241923,"strike":59.70323065364388,"iv":0.4769830954169797,"gamma":0.040925694966190834,"theta":-0.04838722764838468,"vega":0.06180285499624342,"rho":-0.016843045850861875,"breakevenPct":8.50963618149944},{"delta":0.35,"premium":2.2869254796965635,"strike":60.93931280678269,"iv":0.47841191432396246,"gamma":0.04216907630522088,"theta":-0.05056648817492191,"vega":0.0643404730031236,"rho":-0.019810543083398684,"breakevenPct":7.429944243866598},{"delta":0.4,"premium":2.894912985274431,"strike":62.054886211512716,"iv":0.48958995983935744,"gamma":0.04236987951807229,"theta":-0.05302074966532798,"vega":0.06617001338688085,"rho":-0.02281249016302884,"breakevenPct":6.628830135356237},{"delta":0.45,"premium":3.502900490852298,"strike":63.17045961624275,"iv":0.5007680053547523,"gamma":0.042570682730923695,"theta":-0.05547501115573405,"vega":0.0679995537706381,"rho":-0.025814437242659,"breakevenPct":5.827716026845879},{"delta":0.5,"premium":4.110887996430165,"strike":64.28603302097278,"iv":0.5119460508701472,"gamma":0.0427714859437751,"theta":-0.05792927264614011,"vega":0.06982909415439535,"rho":-0.028816384322289154,"breakevenPct":5.026601918335519},{"delta":0.55,"premium":4.789174493326743,"strike":65.4448838358873,"iv":0.5167421156697973,"gamma":0.042401730103806226,"theta":-0.05811196243203163,"vega":0.0698966880869995,"rho":-0.031868652150964454,"breakevenPct":4.2681355073223575},{"delta":0.6,"premium":5.592436974789916,"strike":66.68067226890756,"iv":0.5101924369747899,"gamma":0.041017647058823534,"theta":-0.0542563025210084,"vega":0.06683193277310924,"rho":-0.03501037908905333,"breakevenPct":3.5854872251931074},{"delta":0.65,"premium":6.39569945625309,"strike":67.91646070192783,"iv":0.5036427582797824,"gamma":0.03963356401384083,"theta":-0.05040064260998517,"vega":0.06376717745921898,"rho":-0.03815210602714221,"breakevenPct":2.9028389430638555},{"delta":0.7,"premium":7.198961937716263,"strike":69.1522491349481,"iv":0.49709307958477505,"gamma":0.038249480968858135,"theta":-0.04654498269896194,"vega":0.06070242214532872,"rho":-0.04129383296523108,"breakevenPct":2.220190660934605},{"delta":0.75,"premium":8.527312295973886,"strike":70.85418933623504,"iv":0.5067966267682263,"gamma":0.0351986942328618,"theta":-0.04299455930359086,"vega":0.0564132752992383,"rho":-0.044834056102914396,"breakevenPct":1.6305602268605515},{"delta":0.8,"premium":11.002829162132755,"strike":73.57453754080522,"iv":0.5520088139281828,"gamma":0.02850663764961915,"theta":-0.040110990206746466,"vega":0.04944918389553862,"rho":-0.04924487921805561,"breakevenPct":1.2441471296204658},{"delta":0.85,"premium":18.355979643765888,"strike":81.05597964376588,"iv":0.7372735368956739,"gamma":0.01858066157760816,"theta":-0.044232061068702276,"vega":0.04150025445292622,"rho":-0.057495931257578216,"breakevenPct":1.0416666666666612},{"delta":0.9,"premium":20.642079207920787,"strike":83.72937293729372,"iv":0.6955683168316831,"gamma":0.014501320132013207,"theta":-0.028562706270627063,"vega":0.03125214521452146,"rho":-0.061781266001970266,"breakevenPct":0.4304076240957458}]}},"errors":["fundamentals:provider_http_404"],"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"}}