{"symbol":"SAH","url":"https://intraalpha.com/companies/SAH","capturedAt":"2026-10-23T04:44:08.754Z","state":"ready","quote":{"symbol":"SAH","last_price":63.14,"prev_close":60.68,"regular_close":63.14,"change":2.46,"change_pct":4.0541,"regular_change":2.46,"regular_change_pct":4.0541,"extended_change":0,"extended_change_pct":0,"bid":18.94,"ask":65.94,"bid_size":100,"ask_size":100,"volume":221302,"vwap":63.041238,"open":60.85,"high":63.63,"low":60.7,"close":63.14,"trade_count":7151,"last_trade_at":"2026-10-22T23:00:00.001569003Z","last_quote_at":"2026-10-23T00:00:00.04019111Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:03.00430607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SAH","fetched_at":"2026-10-23T04:44:08.293068+00:00","name":"Sonic Automotive Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"Sonic Automotive, Inc. is an automobile retailer in the United States. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1918386000,"ebitda":656300000,"pe_ratio":9.68,"peg_ratio":0.597,"book_value":32.45,"dividend_per_share":1.55,"dividend_yield":0.0242,"eps":6.27,"revenue_ttm":15467600000,"gross_profit_ttm":2429100000,"profit_margin":0.0137,"operating_margin_ttm":0.0338,"return_on_assets_ttm":0.0525,"return_on_equity_ttm":0.206,"quarterly_earnings_growth":-0.123,"quarterly_revenue_growth":0.076,"analyst_target_price":87.55,"analyst_number":2,"beta":0.931,"fifty_two_week_high":113.06,"fifty_two_week_low":53.22,"fifty_day_ma":70.16,"two_hundred_day_ma":73.26,"shares_outstanding":19585400,"forward_pe":8.42,"price_to_sales":0.124,"price_to_book":1.923,"ev_to_revenue":0.428,"ev_to_ebitda":9.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:08.293068+00:00"},"optionObservedAt":"2026-10-22T19:53:41.207Z","bars":[{"c":64.555,"h":64.555,"l":63.405,"n":45,"o":63.79,"t":"2026-10-16T13:30:00Z","v":5379,"vw":63.863934},{"c":65.19,"h":65.19,"l":63.9101,"n":6,"o":63.9101,"t":"2026-10-16T13:35:00Z","v":420,"vw":64.226907},{"c":65.17,"h":65.18,"l":64.57,"n":75,"o":65.18,"t":"2026-10-16T13:40:00Z","v":1806,"vw":64.9},{"c":64.885,"h":64.885,"l":64.71,"n":53,"o":64.76,"t":"2026-10-16T13:45:00Z","v":1393,"vw":64.805833},{"c":65.18,"h":65.18,"l":65.18,"n":8,"o":65.18,"t":"2026-10-16T13:50:00Z","v":143,"vw":65.18},{"c":64.895,"h":65.18,"l":64.895,"n":11,"o":65.18,"t":"2026-10-16T13:55:00Z","v":1352,"vw":65.151077},{"c":64.88,"h":65.17,"l":64.61,"n":54,"o":65.17,"t":"2026-10-16T14:00:00Z","v":1194,"vw":64.879639},{"c":64.89,"h":64.89,"l":64.88,"n":31,"o":64.88,"t":"2026-10-16T14:05:00Z","v":589,"vw":64.887585},{"c":65.06,"h":65.06,"l":64.95,"n":28,"o":64.95,"t":"2026-10-16T14:10:00Z","v":851,"vw":64.972},{"c":64.89,"h":64.94,"l":64.87,"n":84,"o":64.94,"t":"2026-10-16T14:20:00Z","v":1335,"vw":64.888353},{"c":64.61,"h":65.04,"l":64.59,"n":173,"o":64.96,"t":"2026-10-16T14:25:00Z","v":5619,"vw":64.735924},{"c":64.74,"h":64.74,"l":64.74,"n":6,"o":64.74,"t":"2026-10-16T14:30:00Z","v":210,"vw":64.74},{"c":64.53,"h":64.73,"l":64.53,"n":14,"o":64.73,"t":"2026-10-16T14:35:00Z","v":628,"vw":64.563333},{"c":64.29,"h":64.45,"l":64.29,"n":70,"o":64.32,"t":"2026-10-16T14:40:00Z","v":2712,"vw":64.317169},{"c":63.78,"h":63.99,"l":63.71,"n":61,"o":63.99,"t":"2026-10-16T14:45:00Z","v":2518,"vw":63.798202},{"c":64.01,"h":64.01,"l":63.585,"n":79,"o":63.585,"t":"2026-10-16T14:50:00Z","v":2731,"vw":63.842621},{"c":63.96,"h":63.96,"l":63.96,"n":20,"o":63.96,"t":"2026-10-16T14:55:00Z","v":478,"vw":63.96},{"c":63.865,"h":64.005,"l":63.865,"n":31,"o":63.87,"t":"2026-10-16T15:00:00Z","v":891,"vw":63.891667},{"c":64.125,"h":64.125,"l":63.865,"n":75,"o":63.865,"t":"2026-10-16T15:05:00Z","v":1932,"vw":64.026667},{"c":64.04,"h":64.18,"l":63.96,"n":117,"o":64.18,"t":"2026-10-16T15:10:00Z","v":2162,"vw":64.061429},{"c":64.025,"h":64.055,"l":63.9,"n":38,"o":64.055,"t":"2026-10-16T15:15:00Z","v":665,"vw":64.0025},{"c":63.9021,"h":64.185,"l":63.9021,"n":49,"o":64.02,"t":"2026-10-16T15:25:00Z","v":1256,"vw":64.08247},{"c":64.05,"h":64.05,"l":63.77,"n":63,"o":63.77,"t":"2026-10-16T15:30:00Z","v":1426,"vw":63.986667},{"c":63.82,"h":64.115,"l":63.81,"n":148,"o":63.9801,"t":"2026-10-16T15:35:00Z","v":5991,"vw":63.968464},{"c":63.69,"h":63.7,"l":63.69,"n":24,"o":63.7,"t":"2026-10-16T15:40:00Z","v":867,"vw":63.6925},{"c":63.655,"h":63.655,"l":63.655,"n":18,"o":63.655,"t":"2026-10-16T15:45:00Z","v":216,"vw":63.655},{"c":63.52,"h":63.63,"l":63.52,"n":121,"o":63.54,"t":"2026-10-16T15:55:00Z","v":2355,"vw":63.548182},{"c":64.505,"h":64.68,"l":63.48,"n":400,"o":63.51,"t":"2026-10-16T16:00:00Z","v":11415,"vw":64.106494},{"c":64.33,"h":64.5,"l":64.22,"n":86,"o":64.5,"t":"2026-10-16T16:05:00Z","v":2770,"vw":64.334},{"c":63.98,"h":64.215,"l":63.98,"n":53,"o":64.215,"t":"2026-10-16T16:10:00Z","v":1588,"vw":64.090909},{"c":63.82,"h":63.91,"l":63.82,"n":63,"o":63.91,"t":"2026-10-16T16:15:00Z","v":991,"vw":63.85},{"c":63.84,"h":63.84,"l":63.745,"n":52,"o":63.745,"t":"2026-10-16T16:20:00Z","v":955,"vw":63.805},{"c":63.75,"h":63.815,"l":63.75,"n":38,"o":63.79,"t":"2026-10-16T16:25:00Z","v":1360,"vw":63.779894},{"c":63.56,"h":63.67,"l":63.56,"n":40,"o":63.67,"t":"2026-10-16T16:30:00Z","v":734,"vw":63.635},{"c":63.59,"h":63.62,"l":63.59,"n":70,"o":63.62,"t":"2026-10-16T16:35:00Z","v":850,"vw":63.605},{"c":63.535,"h":63.56,"l":63.46,"n":75,"o":63.47,"t":"2026-10-16T16:45:00Z","v":2185,"vw":63.495442},{"c":63.545,"h":63.545,"l":63.545,"n":18,"o":63.545,"t":"2026-10-16T16:50:00Z","v":299,"vw":63.545},{"c":63.405,"h":63.47,"l":63.295,"n":81,"o":63.43,"t":"2026-10-16T16:55:00Z","v":2273,"vw":63.390833},{"c":63.67,"h":63.79,"l":63.44,"n":208,"o":63.5,"t":"2026-10-16T17:00:00Z","v":4888,"vw":63.66971},{"c":63.47,"h":63.605,"l":63.47,"n":49,"o":63.605,"t":"2026-10-16T17:05:00Z","v":1385,"vw":63.515625},{"c":63.48,"h":63.5,"l":63.48,"n":20,"o":63.48,"t":"2026-10-16T17:10:00Z","v":819,"vw":63.49},{"c":63.66,"h":63.755,"l":63.585,"n":109,"o":63.585,"t":"2026-10-16T17:15:00Z","v":2705,"vw":63.677353},{"c":63.675,"h":63.72,"l":63.675,"n":30,"o":63.72,"t":"2026-10-16T17:25:00Z","v":597,"vw":63.6975},{"c":63.665,"h":63.665,"l":63.665,"n":5,"o":63.665,"t":"2026-10-16T17:30:00Z","v":145,"vw":63.665},{"c":63.735,"h":63.75,"l":63.665,"n":54,"o":63.665,"t":"2026-10-16T17:35:00Z","v":1457,"vw":63.715},{"c":63.81,"h":63.865,"l":63.73,"n":69,"o":63.73,"t":"2026-10-16T17:40:00Z","v":1815,"vw":63.804375},{"c":63.69,"h":63.69,"l":63.69,"n":9,"o":63.69,"t":"2026-10-16T17:45:00Z","v":231,"vw":63.69},{"c":63.54,"h":63.67,"l":63.5,"n":93,"o":63.67,"t":"2026-10-16T17:50:00Z","v":1919,"vw":63.593333},{"c":63.54,"h":63.54,"l":63.54,"n":12,"o":63.54,"t":"2026-10-16T17:55:00Z","v":361,"vw":63.54},{"c":63.31,"h":63.47,"l":63.31,"n":73,"o":63.47,"t":"2026-10-16T18:00:00Z","v":1024,"vw":63.377857},{"c":63.425,"h":63.49,"l":63.3,"n":65,"o":63.3,"t":"2026-10-16T18:05:00Z","v":1367,"vw":63.42375},{"c":63.56,"h":63.56,"l":63.56,"n":29,"o":63.56,"t":"2026-10-16T18:10:00Z","v":591,"vw":63.56},{"c":63.525,"h":63.525,"l":63.525,"n":34,"o":63.525,"t":"2026-10-16T18:15:00Z","v":675,"vw":63.525},{"c":63.61,"h":63.61,"l":63.41,"n":108,"o":63.41,"t":"2026-10-16T18:20:00Z","v":3200,"vw":63.51077},{"c":63.58,"h":63.59,"l":63.58,"n":41,"o":63.59,"t":"2026-10-16T18:25:00Z","v":525,"vw":63.586667},{"c":63.51,"h":63.555,"l":63.45,"n":110,"o":63.47,"t":"2026-10-16T18:35:00Z","v":2041,"vw":63.492778},{"c":63.535,"h":63.58,"l":63.535,"n":63,"o":63.55,"t":"2026-10-16T18:40:00Z","v":1279,"vw":63.558333},{"c":63.44,"h":63.535,"l":63.44,"n":127,"o":63.535,"t":"2026-10-16T18:45:00Z","v":1598,"vw":63.4965},{"c":63.37,"h":63.41,"l":63.37,"n":40,"o":63.4,"t":"2026-10-16T18:50:00Z","v":674,"vw":63.3875},{"c":63.385,"h":63.5,"l":63.32,"n":195,"o":63.325,"t":"2026-10-16T18:55:00Z","v":35886,"vw":63.390838},{"c":63.385,"h":63.39,"l":63.38,"n":53,"o":63.38,"t":"2026-10-16T19:00:00Z","v":1119,"vw":63.382857},{"c":63.305,"h":63.385,"l":63.3,"n":90,"o":63.385,"t":"2026-10-16T19:05:00Z","v":1810,"vw":63.343333},{"c":63.35,"h":63.43,"l":63.29,"n":180,"o":63.3,"t":"2026-10-16T19:10:00Z","v":5015,"vw":63.36185},{"c":63.5,"h":63.57,"l":63.35,"n":149,"o":63.35,"t":"2026-10-16T19:15:00Z","v":4694,"vw":63.483822},{"c":63.535,"h":63.61,"l":63.53,"n":92,"o":63.59,"t":"2026-10-16T19:20:00Z","v":2071,"vw":63.5625},{"c":63.515,"h":63.515,"l":63.43,"n":137,"o":63.45,"t":"2026-10-16T19:25:00Z","v":3003,"vw":63.478421},{"c":63.69,"h":63.69,"l":63.54,"n":122,"o":63.54,"t":"2026-10-16T19:30:00Z","v":3728,"vw":63.644282},{"c":63.55,"h":63.75,"l":63.49,"n":201,"o":63.71,"t":"2026-10-16T19:35:00Z","v":4504,"vw":63.606667},{"c":63.64,"h":63.64,"l":63.22,"n":234,"o":63.48,"t":"2026-10-16T19:40:00Z","v":10522,"vw":63.428011},{"c":63.57,"h":63.75,"l":63.57,"n":313,"o":63.68,"t":"2026-10-16T19:45:00Z","v":7361,"vw":63.63383},{"c":63.51,"h":63.61,"l":63.51,"n":208,"o":63.61,"t":"2026-10-16T19:50:00Z","v":6474,"vw":63.578386},{"c":63.53,"h":63.7,"l":63.45,"n":935,"o":63.555,"t":"2026-10-16T19:55:00Z","v":37786,"vw":63.574551},{"c":63.61,"h":63.61,"l":63.61,"n":30,"o":63.61,"t":"2026-10-16T20:00:00Z","v":68034,"vw":63.61},{"c":64.02,"h":64.02,"l":64.01,"n":13,"o":64.01,"t":"2026-10-16T21:45:00Z","v":1155,"vw":64.017778},{"c":63.61,"h":64.65,"l":63.61,"n":55,"o":64.61,"t":"2026-10-19T13:30:00Z","v":4575,"vw":64.425739},{"c":64.37,"h":64.4875,"l":63.87,"n":26,"o":64.4875,"t":"2026-10-19T13:35:00Z","v":1715,"vw":64.31232},{"c":64.52,"h":64.52,"l":64.52,"n":7,"o":64.52,"t":"2026-10-19T13:40:00Z","v":120,"vw":64.52},{"c":63.62,"h":64.36,"l":63.61,"n":206,"o":64.01,"t":"2026-10-19T13:45:00Z","v":9539,"vw":63.787869},{"c":63.63,"h":63.905,"l":63.61,"n":62,"o":63.905,"t":"2026-10-19T13:50:00Z","v":3804,"vw":63.767055},{"c":63.565,"h":63.565,"l":63.56,"n":19,"o":63.565,"t":"2026-10-19T14:00:00Z","v":1295,"vw":63.5644},{"c":63.61,"h":63.61,"l":63.59,"n":17,"o":63.59,"t":"2026-10-19T14:05:00Z","v":314,"vw":63.6},{"c":63.62,"h":63.62,"l":63.42,"n":50,"o":63.42,"t":"2026-10-19T14:10:00Z","v":1169,"vw":63.582225},{"c":63.64,"h":63.655,"l":63.64,"n":20,"o":63.655,"t":"2026-10-19T14:25:00Z","v":633,"vw":63.65125},{"c":63.85,"h":64.02,"l":63.75,"n":116,"o":63.76,"t":"2026-10-19T14:30:00Z","v":4059,"vw":63.868089},{"c":63.845,"h":63.845,"l":63.845,"n":9,"o":63.845,"t":"2026-10-19T14:40:00Z","v":511,"vw":63.845},{"c":63.65,"h":63.845,"l":63.65,"n":15,"o":63.845,"t":"2026-10-19T14:45:00Z","v":251,"vw":63.7475},{"c":63.835,"h":63.845,"l":63.8175,"n":53,"o":63.8275,"t":"2026-10-19T14:50:00Z","v":3563,"vw":63.830625},{"c":63.9,"h":64.005,"l":63.89,"n":108,"o":63.96,"t":"2026-10-19T15:10:00Z","v":3229,"vw":63.958158},{"c":63.795,"h":63.89,"l":63.67,"n":127,"o":63.89,"t":"2026-10-19T15:15:00Z","v":4025,"vw":63.75493},{"c":63.955,"h":63.955,"l":63.8,"n":35,"o":63.8,"t":"2026-10-19T15:20:00Z","v":797,"vw":63.858926},{"c":63.62,"h":63.79,"l":63.62,"n":30,"o":63.79,"t":"2026-10-19T15:25:00Z","v":697,"vw":63.67},{"c":63.78,"h":63.78,"l":63.78,"n":9,"o":63.78,"t":"2026-10-19T15:30:00Z","v":138,"vw":63.78},{"c":63.62,"h":63.62,"l":63.47,"n":111,"o":63.62,"t":"2026-10-19T15:35:00Z","v":4198,"vw":63.587083},{"c":63.74,"h":63.74,"l":63.71,"n":39,"o":63.72,"t":"2026-10-19T15:40:00Z","v":1613,"vw":63.723077},{"c":63.74,"h":63.74,"l":63.74,"n":4,"o":63.74,"t":"2026-10-19T15:45:00Z","v":104,"vw":63.74},{"c":63.635,"h":63.635,"l":63.635,"n":19,"o":63.635,"t":"2026-10-19T15:55:00Z","v":425,"vw":63.635},{"c":63.46,"h":63.51,"l":63.46,"n":56,"o":63.51,"t":"2026-10-19T16:00:00Z","v":1245,"vw":63.49875},{"c":63.435,"h":63.435,"l":63.27,"n":149,"o":63.35,"t":"2026-10-19T16:05:00Z","v":2836,"vw":63.365},{"c":63.33,"h":63.38,"l":63.33,"n":46,"o":63.38,"t":"2026-10-19T16:20:00Z","v":1355,"vw":63.35219},{"c":63.38,"h":63.38,"l":63.26,"n":116,"o":63.355,"t":"2026-10-19T16:25:00Z","v":3068,"vw":63.331724},{"c":63.19,"h":63.385,"l":63.08,"n":43,"o":63.385,"t":"2026-10-19T16:30:00Z","v":1250,"vw":63.238333},{"c":63.185,"h":63.185,"l":63.185,"n":5,"o":63.185,"t":"2026-10-19T16:35:00Z","v":159,"vw":63.185},{"c":63.3,"h":63.3,"l":63.18,"n":45,"o":63.26,"t":"2026-10-19T16:40:00Z","v":1772,"vw":63.248219},{"c":63.4,"h":63.4,"l":63.39,"n":19,"o":63.39,"t":"2026-10-19T16:45:00Z","v":573,"vw":63.395},{"c":63.31,"h":63.41,"l":63.31,"n":80,"o":63.41,"t":"2026-10-19T16:55:00Z","v":1254,"vw":63.363333},{"c":63.295,"h":63.295,"l":63.295,"n":8,"o":63.295,"t":"2026-10-19T17:00:00Z","v":156,"vw":63.295},{"c":63.295,"h":63.295,"l":63.29,"n":6,"o":63.29,"t":"2026-10-19T17:05:00Z","v":352,"vw":63.291538},{"c":63.32,"h":63.32,"l":63.32,"n":7,"o":63.32,"t":"2026-10-19T17:15:00Z","v":237,"vw":63.32},{"c":63.26,"h":63.26,"l":63.17,"n":53,"o":63.26,"t":"2026-10-19T17:20:00Z","v":1691,"vw":63.226111},{"c":63.17,"h":63.17,"l":63.17,"n":8,"o":63.17,"t":"2026-10-19T17:30:00Z","v":239,"vw":63.17},{"c":63.07,"h":63.105,"l":63.07,"n":58,"o":63.1,"t":"2026-10-19T17:35:00Z","v":2560,"vw":63.089076},{"c":63.18,"h":63.27,"l":63.13,"n":193,"o":63.13,"t":"2026-10-19T17:40:00Z","v":5855,"vw":63.200934},{"c":63.03,"h":63.1,"l":63.03,"n":48,"o":63.1,"t":"2026-10-19T17:45:00Z","v":1433,"vw":63.082},{"c":63.2,"h":63.2,"l":63.04,"n":49,"o":63.075,"t":"2026-10-19T17:50:00Z","v":1558,"vw":63.120455},{"c":63.1,"h":63.1,"l":63.1,"n":6,"o":63.1,"t":"2026-10-19T18:05:00Z","v":300,"vw":63.1},{"c":62.96,"h":63.02,"l":62.96,"n":61,"o":63.02,"t":"2026-10-19T18:10:00Z","v":1164,"vw":63.0025},{"c":62.94,"h":62.94,"l":62.85,"n":22,"o":62.85,"t":"2026-10-19T18:15:00Z","v":528,"vw":62.91},{"c":62.93,"h":62.96,"l":62.925,"n":40,"o":62.925,"t":"2026-10-19T18:20:00Z","v":852,"vw":62.943},{"c":62.88,"h":62.92,"l":62.88,"n":50,"o":62.92,"t":"2026-10-19T18:25:00Z","v":1061,"vw":62.895},{"c":62.94,"h":62.94,"l":62.94,"n":28,"o":62.94,"t":"2026-10-19T18:30:00Z","v":884,"vw":62.94},{"c":62.945,"h":62.945,"l":62.93,"n":32,"o":62.93,"t":"2026-10-19T18:35:00Z","v":881,"vw":62.942},{"c":62.83,"h":62.9,"l":62.83,"n":51,"o":62.9,"t":"2026-10-19T18:40:00Z","v":1148,"vw":62.852277},{"c":62.745,"h":62.81,"l":62.73,"n":104,"o":62.78,"t":"2026-10-19T18:45:00Z","v":2916,"vw":62.773176},{"c":62.64,"h":62.67,"l":62.6,"n":25,"o":62.67,"t":"2026-10-19T18:50:00Z","v":904,"vw":62.648263},{"c":62.64,"h":62.72,"l":62.62,"n":34,"o":62.62,"t":"2026-10-19T18:55:00Z","v":875,"vw":62.672333},{"c":62.65,"h":62.81,"l":62.65,"n":98,"o":62.73,"t":"2026-10-19T19:00:00Z","v":4099,"vw":62.736864},{"c":62.73,"h":62.73,"l":62.66,"n":27,"o":62.66,"t":"2026-10-19T19:05:00Z","v":743,"vw":62.702},{"c":62.82,"h":62.925,"l":62.73,"n":100,"o":62.73,"t":"2026-10-19T19:10:00Z","v":2727,"vw":62.819624},{"c":62.82,"h":63.035,"l":62.82,"n":269,"o":62.96,"t":"2026-10-19T19:15:00Z","v":12168,"vw":62.922017},{"c":63.13,"h":63.2,"l":62.84,"n":196,"o":62.84,"t":"2026-10-19T19:20:00Z","v":9133,"vw":63.033558},{"c":63.445,"h":63.445,"l":63.21,"n":104,"o":63.21,"t":"2026-10-19T19:25:00Z","v":2810,"vw":63.291666},{"c":63.47,"h":63.55,"l":63.44,"n":150,"o":63.45,"t":"2026-10-19T19:30:00Z","v":7347,"vw":63.456793},{"c":63.475,"h":63.58,"l":63.43,"n":209,"o":63.47,"t":"2026-10-19T19:35:00Z","v":6203,"vw":63.495177},{"c":63.465,"h":63.465,"l":63.34,"n":183,"o":63.42,"t":"2026-10-19T19:40:00Z","v":4279,"vw":63.401486},{"c":63.44,"h":63.4925,"l":63.295,"n":316,"o":63.49,"t":"2026-10-19T19:45:00Z","v":11171,"vw":63.376839},{"c":63.215,"h":63.51,"l":62.925,"n":299,"o":63.395,"t":"2026-10-19T19:50:00Z","v":9132,"vw":63.189147},{"c":62.74,"h":62.97,"l":62.62,"n":841,"o":62.97,"t":"2026-10-19T19:55:00Z","v":24464,"vw":62.77466},{"c":62.74,"h":62.82,"l":62.74,"n":32,"o":62.82,"t":"2026-10-19T20:00:00Z","v":43425,"vw":62.740193},{"c":65.52,"h":65.52,"l":62.75,"n":16,"o":62.75,"t":"2026-10-20T13:30:00Z","v":1597,"vw":62.973426},{"c":63.21,"h":63.21,"l":63.21,"n":12,"o":63.21,"t":"2026-10-20T13:40:00Z","v":278,"vw":63.21},{"c":64.105,"h":64.105,"l":63.715,"n":32,"o":63.715,"t":"2026-10-20T13:55:00Z","v":685,"vw":63.9},{"c":63.04,"h":63.72,"l":63.04,"n":26,"o":63.72,"t":"2026-10-20T14:00:00Z","v":1158,"vw":63.4025},{"c":63.71,"h":63.71,"l":63.58,"n":34,"o":63.59,"t":"2026-10-20T14:05:00Z","v":951,"vw":63.6175},{"c":63.86,"h":63.86,"l":63.66,"n":76,"o":63.66,"t":"2026-10-20T14:20:00Z","v":1491,"vw":63.72},{"c":63.92,"h":63.92,"l":63.92,"n":9,"o":63.92,"t":"2026-10-20T14:25:00Z","v":243,"vw":63.92},{"c":64.05,"h":64.18,"l":64.05,"n":105,"o":64.18,"t":"2026-10-20T14:30:00Z","v":3087,"vw":64.075666},{"c":63.9,"h":63.9,"l":63.9,"n":21,"o":63.9,"t":"2026-10-20T14:35:00Z","v":309,"vw":63.9},{"c":64.028,"h":64.22,"l":64.028,"n":23,"o":64.21,"t":"2026-10-20T14:45:00Z","v":502,"vw":64.150623},{"c":64.205,"h":64.205,"l":64.19,"n":35,"o":64.19,"t":"2026-10-20T14:50:00Z","v":1428,"vw":64.197063},{"c":64.045,"h":64.09,"l":64.045,"n":23,"o":64.09,"t":"2026-10-20T14:55:00Z","v":838,"vw":64.073209},{"c":64.13,"h":64.13,"l":64.04,"n":26,"o":64.04,"t":"2026-10-20T15:00:00Z","v":326,"vw":64.085},{"c":63.9,"h":64.05,"l":63.9,"n":72,"o":63.94,"t":"2026-10-20T15:05:00Z","v":1759,"vw":63.98161},{"c":64.1,"h":64.15,"l":64.08,"n":61,"o":64.08,"t":"2026-10-20T15:10:00Z","v":1330,"vw":64.106919},{"c":63.93,"h":63.9875,"l":63.93,"n":26,"o":63.9875,"t":"2026-10-20T15:15:00Z","v":451,"vw":63.95875},{"c":63.87,"h":63.87,"l":63.86,"n":31,"o":63.86,"t":"2026-10-20T15:25:00Z","v":563,"vw":63.866667},{"c":63.73,"h":63.73,"l":63.73,"n":19,"o":63.73,"t":"2026-10-20T15:30:00Z","v":413,"vw":63.73},{"c":63.92,"h":63.92,"l":63.85,"n":49,"o":63.85,"t":"2026-10-20T15:35:00Z","v":1113,"vw":63.8889},{"c":63.88,"h":63.94,"l":63.88,"n":25,"o":63.885,"t":"2026-10-20T15:55:00Z","v":708,"vw":63.89277},{"c":63.8,"h":63.82,"l":63.8,"n":40,"o":63.81,"t":"2026-10-20T16:00:00Z","v":933,"vw":63.807868},{"c":63.93,"h":64,"l":63.84,"n":98,"o":63.84,"t":"2026-10-20T16:05:00Z","v":1685,"vw":63.950291},{"c":63.935,"h":63.995,"l":63.92,"n":25,"o":63.92,"t":"2026-10-20T16:10:00Z","v":1075,"vw":63.966429},{"c":63.86,"h":63.86,"l":63.86,"n":26,"o":63.86,"t":"2026-10-20T16:15:00Z","v":571,"vw":63.86},{"c":63.93,"h":63.93,"l":63.85,"n":51,"o":63.93,"t":"2026-10-20T16:20:00Z","v":1304,"vw":63.879056},{"c":64.01,"h":64.01,"l":64.01,"n":28,"o":64.01,"t":"2026-10-20T16:25:00Z","v":609,"vw":64.01},{"c":64.12,"h":64.18,"l":64.11,"n":108,"o":64.11,"t":"2026-10-20T16:30:00Z","v":2371,"vw":64.129661},{"c":64.14,"h":64.21,"l":64.14,"n":25,"o":64.21,"t":"2026-10-20T16:35:00Z","v":729,"vw":64.16},{"c":64.23,"h":64.23,"l":64.23,"n":6,"o":64.23,"t":"2026-10-20T16:45:00Z","v":125,"vw":64.23},{"c":63.97,"h":64.115,"l":63.97,"n":36,"o":64.01,"t":"2026-10-20T16:50:00Z","v":884,"vw":64.021},{"c":63.99,"h":64.02,"l":63.99,"n":53,"o":63.99,"t":"2026-10-20T17:00:00Z","v":1431,"vw":63.994587},{"c":63.87,"h":63.87,"l":63.75,"n":40,"o":63.84,"t":"2026-10-20T17:05:00Z","v":1059,"vw":63.8075},{"c":63.74,"h":63.74,"l":63.74,"n":12,"o":63.74,"t":"2026-10-20T17:10:00Z","v":862,"vw":63.74},{"c":63.54,"h":63.59,"l":63.54,"n":15,"o":63.59,"t":"2026-10-20T17:15:00Z","v":751,"vw":63.558333},{"c":63.65,"h":63.73,"l":63.65,"n":35,"o":63.73,"t":"2026-10-20T17:20:00Z","v":1044,"vw":63.716667},{"c":63.35,"h":63.54,"l":63.35,"n":103,"o":63.54,"t":"2026-10-20T17:25:00Z","v":8263,"vw":63.455748},{"c":63.79,"h":63.79,"l":63.35,"n":80,"o":63.35,"t":"2026-10-20T17:30:00Z","v":4488,"vw":63.528481},{"c":63.885,"h":63.885,"l":63.86,"n":44,"o":63.86,"t":"2026-10-20T17:45:00Z","v":1631,"vw":63.870861},{"c":63.92,"h":63.97,"l":63.92,"n":51,"o":63.97,"t":"2026-10-20T18:00:00Z","v":910,"vw":63.936667},{"c":63.945,"h":63.945,"l":63.945,"n":7,"o":63.945,"t":"2026-10-20T18:05:00Z","v":155,"vw":63.945},{"c":64.03,"h":64.03,"l":64.025,"n":16,"o":64.025,"t":"2026-10-20T18:15:00Z","v":468,"vw":64.027488},{"c":63.77,"h":63.81,"l":63.77,"n":61,"o":63.81,"t":"2026-10-20T18:20:00Z","v":1011,"vw":63.785},{"c":63.7,"h":63.815,"l":63.7,"n":38,"o":63.815,"t":"2026-10-20T18:30:00Z","v":721,"vw":63.738333},{"c":63.765,"h":63.765,"l":63.7,"n":53,"o":63.75,"t":"2026-10-20T18:45:00Z","v":692,"vw":63.738333},{"c":63.65,"h":63.65,"l":63.65,"n":17,"o":63.65,"t":"2026-10-20T18:50:00Z","v":247,"vw":63.65},{"c":63.77,"h":63.77,"l":63.77,"n":44,"o":63.77,"t":"2026-10-20T18:55:00Z","v":1173,"vw":63.77},{"c":63.715,"h":63.715,"l":63.715,"n":11,"o":63.715,"t":"2026-10-20T19:00:00Z","v":216,"vw":63.715},{"c":63.8,"h":63.8,"l":63.8,"n":11,"o":63.8,"t":"2026-10-20T19:05:00Z","v":268,"vw":63.8},{"c":63.655,"h":63.715,"l":63.655,"n":33,"o":63.71,"t":"2026-10-20T19:10:00Z","v":916,"vw":63.699513},{"c":63.94,"h":63.94,"l":63.72,"n":136,"o":63.72,"t":"2026-10-20T19:15:00Z","v":6588,"vw":63.782714},{"c":63.98,"h":63.985,"l":63.91,"n":65,"o":63.91,"t":"2026-10-20T19:20:00Z","v":1278,"vw":63.941429},{"c":64.04,"h":64.05,"l":63.98,"n":78,"o":63.98,"t":"2026-10-20T19:25:00Z","v":2333,"vw":64.011017},{"c":64.09,"h":64.09,"l":63.92,"n":117,"o":64.005,"t":"2026-10-20T19:30:00Z","v":3324,"vw":64.00765},{"c":63.91,"h":64.045,"l":63.815,"n":111,"o":64.045,"t":"2026-10-20T19:35:00Z","v":2411,"vw":63.939769},{"c":64.11,"h":64.11,"l":63.97,"n":142,"o":63.98,"t":"2026-10-20T19:40:00Z","v":2752,"vw":64.023637},{"c":64.23,"h":64.23,"l":64.05,"n":187,"o":64.125,"t":"2026-10-20T19:45:00Z","v":4079,"vw":64.161538},{"c":64.22,"h":64.225,"l":64.14,"n":145,"o":64.14,"t":"2026-10-20T19:50:00Z","v":2781,"vw":64.190973},{"c":64.09,"h":64.36,"l":64.055,"n":849,"o":64.1,"t":"2026-10-20T19:55:00Z","v":17714,"vw":64.205371},{"c":64.03,"h":64.03,"l":64.03,"n":22,"o":64.03,"t":"2026-10-20T20:00:00Z","v":42227,"vw":64.03},{"c":64.5,"h":64.51,"l":64.5,"n":17,"o":64.5,"t":"2026-10-21T09:30:00Z","v":985,"vw":64.501799},{"c":64.69,"h":66.05,"l":64.69,"n":31,"o":66,"t":"2026-10-21T13:30:00Z","v":5485,"vw":65.873867},{"c":64.6,"h":64.71,"l":64.6,"n":27,"o":64.71,"t":"2026-10-21T13:35:00Z","v":1533,"vw":64.655055},{"c":64.5,"h":64.5,"l":64.35,"n":34,"o":64.35,"t":"2026-10-21T13:40:00Z","v":1351,"vw":64.457},{"c":64.35,"h":64.72,"l":64.35,"n":93,"o":64.5,"t":"2026-10-21T13:45:00Z","v":6551,"vw":64.498802},{"c":64.49,"h":64.49,"l":64.49,"n":4,"o":64.49,"t":"2026-10-21T13:50:00Z","v":149,"vw":64.49},{"c":64.285,"h":64.49,"l":64.285,"n":24,"o":64.49,"t":"2026-10-21T13:55:00Z","v":3736,"vw":64.291354},{"c":63.66,"h":64.26,"l":63.66,"n":53,"o":63.96,"t":"2026-10-21T14:00:00Z","v":2583,"vw":63.945588},{"c":63.55,"h":63.73,"l":63.55,"n":19,"o":63.73,"t":"2026-10-21T14:05:00Z","v":538,"vw":63.618182},{"c":63.13,"h":63.36,"l":63.13,"n":34,"o":63.17,"t":"2026-10-21T14:10:00Z","v":1884,"vw":63.168651},{"c":62.57,"h":62.7,"l":62.57,"n":12,"o":62.7,"t":"2026-10-21T14:15:00Z","v":588,"vw":62.6675},{"c":62.68,"h":62.68,"l":62.57,"n":39,"o":62.57,"t":"2026-10-21T14:20:00Z","v":2118,"vw":62.581411},{"c":62.32,"h":62.67,"l":62.32,"n":49,"o":62.67,"t":"2026-10-21T14:25:00Z","v":1482,"vw":62.45},{"c":62.25,"h":62.25,"l":61.96,"n":34,"o":62.13,"t":"2026-10-21T14:30:00Z","v":2827,"vw":62.120607},{"c":61.755,"h":62.01,"l":61.61,"n":134,"o":61.97,"t":"2026-10-21T14:35:00Z","v":2796,"vw":61.784173},{"c":61.8,"h":61.83,"l":61.6101,"n":52,"o":61.6101,"t":"2026-10-21T14:40:00Z","v":1868,"vw":61.773567},{"c":61.805,"h":61.805,"l":61.805,"n":12,"o":61.805,"t":"2026-10-21T14:45:00Z","v":226,"vw":61.805},{"c":61.915,"h":61.97,"l":61.83,"n":68,"o":61.96,"t":"2026-10-21T14:50:00Z","v":1371,"vw":61.907213},{"c":61.49,"h":61.61,"l":61.43,"n":126,"o":61.61,"t":"2026-10-21T14:55:00Z","v":3557,"vw":61.506105},{"c":61.66,"h":61.67,"l":61.66,"n":26,"o":61.67,"t":"2026-10-21T15:00:00Z","v":766,"vw":61.666667},{"c":61.51,"h":61.525,"l":61.51,"n":19,"o":61.52,"t":"2026-10-21T15:05:00Z","v":952,"vw":61.516195},{"c":61.665,"h":61.665,"l":61.665,"n":13,"o":61.665,"t":"2026-10-21T15:10:00Z","v":489,"vw":61.665},{"c":61.875,"h":61.875,"l":61.63,"n":113,"o":61.63,"t":"2026-10-21T15:25:00Z","v":3572,"vw":61.800783},{"c":61.87,"h":62.07,"l":61.87,"n":35,"o":61.99,"t":"2026-10-21T15:30:00Z","v":865,"vw":61.95},{"c":61.97,"h":61.97,"l":61.97,"n":5,"o":61.97,"t":"2026-10-21T15:35:00Z","v":195,"vw":61.97},{"c":61.855,"h":61.855,"l":61.855,"n":16,"o":61.855,"t":"2026-10-21T15:40:00Z","v":344,"vw":61.855},{"c":61.86,"h":61.86,"l":61.815,"n":32,"o":61.815,"t":"2026-10-21T15:45:00Z","v":1913,"vw":61.818086},{"c":61.82,"h":61.96,"l":61.82,"n":98,"o":61.91,"t":"2026-10-21T15:50:00Z","v":3003,"vw":61.874445},{"c":61.91,"h":61.92,"l":61.91,"n":9,"o":61.92,"t":"2026-10-21T15:55:00Z","v":207,"vw":61.915},{"c":61.85,"h":61.935,"l":61.85,"n":62,"o":61.92,"t":"2026-10-21T16:00:00Z","v":1731,"vw":61.878774},{"c":61.68,"h":61.82,"l":61.68,"n":47,"o":61.82,"t":"2026-10-21T16:05:00Z","v":1594,"vw":61.803292},{"c":61.71,"h":61.72,"l":61.66,"n":54,"o":61.66,"t":"2026-10-21T16:10:00Z","v":1011,"vw":61.6875},{"c":61.63,"h":61.8,"l":61.63,"n":83,"o":61.79,"t":"2026-10-21T16:15:00Z","v":2139,"vw":61.759968},{"c":61.61,"h":61.62,"l":61.61,"n":58,"o":61.61,"t":"2026-10-21T16:20:00Z","v":1117,"vw":61.614444},{"c":61.63,"h":61.68,"l":61.46,"n":209,"o":61.53,"t":"2026-10-21T16:25:00Z","v":6973,"vw":61.564898},{"c":61.56,"h":61.56,"l":61.56,"n":8,"o":61.56,"t":"2026-10-21T16:30:00Z","v":165,"vw":61.56},{"c":61.79,"h":61.8,"l":61.325,"n":352,"o":61.535,"t":"2026-10-21T16:35:00Z","v":11594,"vw":61.508874},{"c":61.62,"h":61.77,"l":61.62,"n":87,"o":61.75,"t":"2026-10-21T16:40:00Z","v":2245,"vw":61.713929},{"c":61.48,"h":61.59,"l":61.37,"n":74,"o":61.575,"t":"2026-10-21T16:45:00Z","v":4005,"vw":61.548397},{"c":61.12,"h":61.36,"l":61.09,"n":104,"o":61.36,"t":"2026-10-21T16:50:00Z","v":6643,"vw":61.182802},{"c":61.23,"h":61.24,"l":61.115,"n":26,"o":61.12,"t":"2026-10-21T16:55:00Z","v":1932,"vw":61.15439},{"c":61.21,"h":61.34,"l":61.21,"n":125,"o":61.25,"t":"2026-10-21T17:00:00Z","v":2966,"vw":61.249164},{"c":61.18,"h":61.18,"l":61.18,"n":26,"o":61.18,"t":"2026-10-21T17:05:00Z","v":820,"vw":61.18},{"c":61.405,"h":61.43,"l":61.3,"n":122,"o":61.3,"t":"2026-10-21T17:15:00Z","v":4529,"vw":61.348157},{"c":61.405,"h":61.405,"l":61.405,"n":6,"o":61.405,"t":"2026-10-21T17:20:00Z","v":124,"vw":61.405},{"c":61.295,"h":61.4,"l":61.29,"n":44,"o":61.4,"t":"2026-10-21T17:25:00Z","v":1262,"vw":61.3155},{"c":61.1,"h":61.27,"l":60.93,"n":226,"o":61.17,"t":"2026-10-21T17:35:00Z","v":11188,"vw":61.125813},{"c":61.03,"h":61.03,"l":61.03,"n":13,"o":61.03,"t":"2026-10-21T17:40:00Z","v":223,"vw":61.03},{"c":61.1,"h":61.12,"l":61.01,"n":95,"o":61.01,"t":"2026-10-21T17:45:00Z","v":2485,"vw":61.094906},{"c":61.105,"h":61.18,"l":61.09,"n":109,"o":61.09,"t":"2026-10-21T17:50:00Z","v":5063,"vw":61.133446},{"c":61.26,"h":61.26,"l":61.105,"n":99,"o":61.105,"t":"2026-10-21T17:55:00Z","v":4177,"vw":61.136303},{"c":61.065,"h":61.315,"l":61.02,"n":112,"o":61.27,"t":"2026-10-21T18:00:00Z","v":3914,"vw":61.15604},{"c":60.91,"h":61.105,"l":60.91,"n":72,"o":61.105,"t":"2026-10-21T18:10:00Z","v":2320,"vw":61.002123},{"c":61.205,"h":61.205,"l":60.975,"n":143,"o":60.98,"t":"2026-10-21T18:15:00Z","v":9933,"vw":60.99001},{"c":61.19,"h":61.19,"l":61.19,"n":10,"o":61.19,"t":"2026-10-21T18:20:00Z","v":258,"vw":61.19},{"c":61.06,"h":61.09,"l":61.06,"n":39,"o":61.09,"t":"2026-10-21T18:25:00Z","v":1143,"vw":61.082},{"c":60.88,"h":60.99,"l":60.88,"n":65,"o":60.99,"t":"2026-10-21T18:30:00Z","v":1203,"vw":60.9125},{"c":60.975,"h":61.04,"l":60.905,"n":85,"o":60.905,"t":"2026-10-21T18:35:00Z","v":2907,"vw":60.971245},{"c":61.015,"h":61.015,"l":60.84,"n":11,"o":60.84,"t":"2026-10-21T18:40:00Z","v":968,"vw":60.859707},{"c":61.0246,"h":61.0246,"l":61.015,"n":40,"o":61.015,"t":"2026-10-21T18:45:00Z","v":640,"vw":61.019928},{"c":60.31,"h":60.84,"l":60.31,"n":213,"o":60.84,"t":"2026-10-21T18:55:00Z","v":5220,"vw":60.597619},{"c":60.555,"h":60.67,"l":60.29,"n":214,"o":60.29,"t":"2026-10-21T19:00:00Z","v":10084,"vw":60.423239},{"c":60.48,"h":60.6,"l":60.465,"n":23,"o":60.465,"t":"2026-10-21T19:05:00Z","v":848,"vw":60.53375},{"c":60.52,"h":60.6,"l":60.4475,"n":78,"o":60.4475,"t":"2026-10-21T19:10:00Z","v":2398,"vw":60.534767},{"c":60.66,"h":60.67,"l":60.45,"n":152,"o":60.45,"t":"2026-10-21T19:15:00Z","v":4686,"vw":60.539173},{"c":60.735,"h":60.735,"l":60.7,"n":57,"o":60.7,"t":"2026-10-21T19:20:00Z","v":2360,"vw":60.72275},{"c":60.53,"h":60.54,"l":60.53,"n":44,"o":60.54,"t":"2026-10-21T19:25:00Z","v":558,"vw":60.535},{"c":60.65,"h":60.795,"l":60.53,"n":151,"o":60.53,"t":"2026-10-21T19:30:00Z","v":3612,"vw":60.670789},{"c":60.5,"h":60.65,"l":60.32,"n":200,"o":60.52,"t":"2026-10-21T19:35:00Z","v":11452,"vw":60.459842},{"c":60.7,"h":60.7,"l":60.475,"n":107,"o":60.475,"t":"2026-10-21T19:40:00Z","v":2413,"vw":60.542712},{"c":60.78,"h":60.84,"l":60.56,"n":151,"o":60.57,"t":"2026-10-21T19:45:00Z","v":5739,"vw":60.707},{"c":60.87,"h":60.97,"l":60.87,"n":147,"o":60.91,"t":"2026-10-21T19:50:00Z","v":3994,"vw":60.912022},{"c":60.64,"h":60.89,"l":60.57,"n":681,"o":60.87,"t":"2026-10-21T19:55:00Z","v":19961,"vw":60.735243},{"c":60.68,"h":60.68,"l":60.68,"n":34,"o":60.68,"t":"2026-10-21T20:00:00Z","v":42576,"vw":60.68},{"c":60.7,"h":60.7,"l":60.7,"n":5,"o":60.7,"t":"2026-10-22T10:30:00Z","v":504,"vw":60.7},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-22T10:35:00Z","v":500,"vw":60.6},{"c":61.16,"h":61.16,"l":60.7,"n":29,"o":60.85,"t":"2026-10-22T13:30:00Z","v":1911,"vw":60.864221},{"c":61.36,"h":61.36,"l":61.36,"n":20,"o":61.36,"t":"2026-10-22T13:35:00Z","v":455,"vw":61.36},{"c":61.73,"h":61.73,"l":61.72,"n":16,"o":61.73,"t":"2026-10-22T13:50:00Z","v":864,"vw":61.728333},{"c":60.9401,"h":60.9401,"l":60.9401,"n":4,"o":60.9401,"t":"2026-10-22T13:55:00Z","v":245,"vw":60.9401},{"c":62.25,"h":62.25,"l":62.25,"n":28,"o":62.25,"t":"2026-10-22T14:00:00Z","v":222,"vw":62.25},{"c":62.345,"h":62.635,"l":62.2,"n":105,"o":62.2,"t":"2026-10-22T14:05:00Z","v":3222,"vw":62.445},{"c":62.465,"h":62.465,"l":61.94,"n":23,"o":62.465,"t":"2026-10-22T14:10:00Z","v":811,"vw":62.336498},{"c":62.83,"h":62.83,"l":62.83,"n":3,"o":62.83,"t":"2026-10-22T14:20:00Z","v":105,"vw":62.83},{"c":62.86,"h":62.86,"l":62.86,"n":7,"o":62.86,"t":"2026-10-22T14:25:00Z","v":170,"vw":62.86},{"c":62.2,"h":62.535,"l":62.16,"n":75,"o":62.24,"t":"2026-10-22T14:30:00Z","v":5781,"vw":62.265759},{"c":62.43,"h":62.43,"l":62.06,"n":51,"o":62.185,"t":"2026-10-22T14:35:00Z","v":2882,"vw":62.230023},{"c":62.34,"h":62.35,"l":62.34,"n":26,"o":62.35,"t":"2026-10-22T14:45:00Z","v":739,"vw":62.348},{"c":62.55,"h":62.55,"l":62.55,"n":6,"o":62.55,"t":"2026-10-22T14:50:00Z","v":125,"vw":62.55},{"c":62.55,"h":62.55,"l":62.55,"n":6,"o":62.55,"t":"2026-10-22T14:55:00Z","v":337,"vw":62.55},{"c":62.13,"h":62.46,"l":62.13,"n":65,"o":62.46,"t":"2026-10-22T15:00:00Z","v":1336,"vw":62.297},{"c":62.1,"h":62.225,"l":62.03,"n":49,"o":62.0304,"t":"2026-10-22T15:05:00Z","v":1285,"vw":62.072424},{"c":62.46,"h":62.46,"l":62.41,"n":33,"o":62.41,"t":"2026-10-22T15:15:00Z","v":1121,"vw":62.428571},{"c":62.78,"h":62.78,"l":62.49,"n":98,"o":62.49,"t":"2026-10-22T15:20:00Z","v":2391,"vw":62.560625},{"c":62.57,"h":62.57,"l":62.57,"n":13,"o":62.57,"t":"2026-10-22T15:25:00Z","v":162,"vw":62.57},{"c":62.76,"h":62.81,"l":62.675,"n":91,"o":62.675,"t":"2026-10-22T15:30:00Z","v":1644,"vw":62.7475},{"c":62.84,"h":62.84,"l":62.82,"n":43,"o":62.82,"t":"2026-10-22T15:35:00Z","v":1097,"vw":62.826667},{"c":62.8275,"h":62.97,"l":62.6801,"n":89,"o":62.6801,"t":"2026-10-22T15:40:00Z","v":7085,"vw":62.743109},{"c":63,"h":63,"l":62.97,"n":43,"o":62.97,"t":"2026-10-22T15:45:00Z","v":1454,"vw":62.994},{"c":63.3,"h":63.3,"l":63.29,"n":43,"o":63.29,"t":"2026-10-22T15:50:00Z","v":850,"vw":63.293333},{"c":63.29,"h":63.29,"l":63.29,"n":29,"o":63.29,"t":"2026-10-22T15:55:00Z","v":361,"vw":63.29},{"c":63.425,"h":63.425,"l":63.2901,"n":44,"o":63.2901,"t":"2026-10-22T16:00:00Z","v":1527,"vw":63.389304},{"c":63.14,"h":63.37,"l":63.14,"n":73,"o":63.37,"t":"2026-10-22T16:05:00Z","v":1949,"vw":63.231301},{"c":63.155,"h":63.155,"l":63.14,"n":33,"o":63.15,"t":"2026-10-22T16:10:00Z","v":824,"vw":63.15},{"c":63.31,"h":63.31,"l":63.28,"n":45,"o":63.28,"t":"2026-10-22T16:20:00Z","v":1434,"vw":63.286},{"c":63.28,"h":63.34,"l":63.17,"n":70,"o":63.2,"t":"2026-10-22T16:25:00Z","v":3100,"vw":63.203492},{"c":63.2,"h":63.2,"l":63.2,"n":10,"o":63.2,"t":"2026-10-22T16:30:00Z","v":182,"vw":63.2},{"c":63.13,"h":63.13,"l":63.05,"n":66,"o":63.13,"t":"2026-10-22T16:35:00Z","v":1584,"vw":63.081667},{"c":63.32,"h":63.32,"l":63.075,"n":77,"o":63.075,"t":"2026-10-22T16:40:00Z","v":3588,"vw":63.195},{"c":62.91,"h":63.0401,"l":62.89,"n":73,"o":63.04,"t":"2026-10-22T16:50:00Z","v":3799,"vw":62.998761},{"c":62.82,"h":62.915,"l":62.82,"n":16,"o":62.915,"t":"2026-10-22T17:00:00Z","v":273,"vw":62.8675},{"c":62.785,"h":62.83,"l":62.69,"n":64,"o":62.74,"t":"2026-10-22T17:05:00Z","v":1839,"vw":62.765364},{"c":62.78,"h":62.9,"l":62.7195,"n":18,"o":62.9,"t":"2026-10-22T17:10:00Z","v":450,"vw":62.799318},{"c":63.03,"h":63.03,"l":62.8175,"n":148,"o":62.9,"t":"2026-10-22T17:15:00Z","v":5613,"vw":62.955979},{"c":62.9575,"h":62.975,"l":62.9575,"n":32,"o":62.975,"t":"2026-10-22T17:20:00Z","v":977,"vw":62.965357},{"c":63.215,"h":63.29,"l":63.07,"n":143,"o":63.09,"t":"2026-10-22T17:25:00Z","v":4127,"vw":63.1405},{"c":63.11,"h":63.215,"l":63.11,"n":42,"o":63.215,"t":"2026-10-22T17:30:00Z","v":658,"vw":63.165},{"c":63.11,"h":63.11,"l":63.11,"n":17,"o":63.11,"t":"2026-10-22T17:35:00Z","v":150,"vw":63.11},{"c":63.03,"h":63.035,"l":63.03,"n":29,"o":63.03,"t":"2026-10-22T17:40:00Z","v":573,"vw":63.031299},{"c":63.23,"h":63.23,"l":63.21,"n":43,"o":63.21,"t":"2026-10-22T17:45:00Z","v":1067,"vw":63.222},{"c":63.25,"h":63.25,"l":63.14,"n":54,"o":63.15,"t":"2026-10-22T17:50:00Z","v":1424,"vw":63.18625},{"c":63.165,"h":63.17,"l":63.16,"n":31,"o":63.17,"t":"2026-10-22T17:55:00Z","v":586,"vw":63.16625},{"c":63.165,"h":63.26,"l":63.165,"n":33,"o":63.24,"t":"2026-10-22T18:00:00Z","v":1019,"vw":63.215},{"c":63.195,"h":63.3,"l":63.195,"n":55,"o":63.26,"t":"2026-10-22T18:05:00Z","v":1422,"vw":63.267308},{"c":63.27,"h":63.4,"l":63.27,"n":80,"o":63.3,"t":"2026-10-22T18:10:00Z","v":1770,"vw":63.324811},{"c":63.51,"h":63.51,"l":63.41,"n":65,"o":63.41,"t":"2026-10-22T18:15:00Z","v":1806,"vw":63.45334},{"c":63.42,"h":63.48,"l":63.41,"n":55,"o":63.41,"t":"2026-10-22T18:20:00Z","v":809,"vw":63.43},{"c":63.29,"h":63.3,"l":63.29,"n":33,"o":63.3,"t":"2026-10-22T18:25:00Z","v":707,"vw":63.295},{"c":63.45,"h":63.45,"l":63.43,"n":24,"o":63.43,"t":"2026-10-22T18:30:00Z","v":899,"vw":63.435},{"c":63.13,"h":63.19,"l":63.13,"n":94,"o":63.19,"t":"2026-10-22T18:35:00Z","v":1605,"vw":63.146},{"c":63.3,"h":63.3,"l":63.165,"n":42,"o":63.165,"t":"2026-10-22T18:40:00Z","v":702,"vw":63.235},{"c":63.2,"h":63.2,"l":63.15,"n":34,"o":63.15,"t":"2026-10-22T18:45:00Z","v":609,"vw":63.17625},{"c":63.1,"h":63.34,"l":63.1,"n":44,"o":63.34,"t":"2026-10-22T18:50:00Z","v":895,"vw":63.148},{"c":63.125,"h":63.125,"l":63.07,"n":45,"o":63.07,"t":"2026-10-22T18:55:00Z","v":465,"vw":63.0975},{"c":63.12,"h":63.1325,"l":63.12,"n":49,"o":63.1325,"t":"2026-10-22T19:00:00Z","v":687,"vw":63.1255},{"c":63.265,"h":63.28,"l":63.23,"n":128,"o":63.24,"t":"2026-10-22T19:05:00Z","v":2799,"vw":63.256683},{"c":63.25,"h":63.25,"l":63.25,"n":15,"o":63.25,"t":"2026-10-22T19:10:00Z","v":194,"vw":63.25},{"c":63.29,"h":63.405,"l":63.29,"n":40,"o":63.405,"t":"2026-10-22T19:15:00Z","v":881,"vw":63.323333},{"c":63.305,"h":63.305,"l":63.305,"n":17,"o":63.305,"t":"2026-10-22T19:20:00Z","v":240,"vw":63.305},{"c":63.61,"h":63.61,"l":63.34,"n":163,"o":63.34,"t":"2026-10-22T19:25:00Z","v":5439,"vw":63.477335},{"c":63.46,"h":63.575,"l":63.46,"n":119,"o":63.575,"t":"2026-10-22T19:30:00Z","v":3233,"vw":63.533929},{"c":63.63,"h":63.63,"l":63.34,"n":129,"o":63.4,"t":"2026-10-22T19:35:00Z","v":4047,"vw":63.477113},{"c":63.505,"h":63.58,"l":63.4,"n":100,"o":63.58,"t":"2026-10-22T19:40:00Z","v":3286,"vw":63.451154},{"c":63.535,"h":63.535,"l":63.355,"n":168,"o":63.415,"t":"2026-10-22T19:45:00Z","v":3621,"vw":63.448169},{"c":63.2,"h":63.415,"l":63.2,"n":191,"o":63.415,"t":"2026-10-22T19:50:00Z","v":4661,"vw":63.3525},{"c":63.22,"h":63.365,"l":63.15,"n":1034,"o":63.26,"t":"2026-10-22T19:55:00Z","v":36103,"vw":63.248243},{"c":63.14,"h":63.14,"l":63.14,"n":38,"o":63.14,"t":"2026-10-22T20:00:00Z","v":50719,"vw":63.14}],"history":[{"c":54.85,"h":56.96,"l":54.83,"n":5403,"o":56.78,"t":"2024-10-21T04:00:00Z","v":174761,"vw":55.51645},{"c":54.27,"h":54.9,"l":54.06,"n":4361,"o":54.84,"t":"2024-10-22T04:00:00Z","v":113436,"vw":54.427885},{"c":55.47,"h":56.51,"l":54.57,"n":8155,"o":54.57,"t":"2024-10-23T04:00:00Z","v":251874,"vw":55.476337},{"c":57.44,"h":60.55,"l":56.6,"n":10021,"o":57.34,"t":"2024-10-24T04:00:00Z","v":389950,"vw":58.112774},{"c":56.87,"h":58.02,"l":56.605,"n":6931,"o":57.45,"t":"2024-10-25T04:00:00Z","v":226774,"vw":56.980043},{"c":59.66,"h":59.84,"l":57.13,"n":6117,"o":57.26,"t":"2024-10-28T04:00:00Z","v":272302,"vw":59.520977},{"c":58.84,"h":59.49,"l":57.999,"n":5493,"o":58.82,"t":"2024-10-29T04:00:00Z","v":145246,"vw":58.896709},{"c":58.97,"h":60.205,"l":58.54,"n":5242,"o":58.54,"t":"2024-10-30T04:00:00Z","v":156803,"vw":59.152611},{"c":56.73,"h":59.06,"l":56.65,"n":5278,"o":58.75,"t":"2024-10-31T04:00:00Z","v":195996,"vw":57.1472},{"c":57.11,"h":58.295,"l":56.745,"n":5326,"o":57.51,"t":"2024-11-01T04:00:00Z","v":149375,"vw":57.172687},{"c":57.28,"h":58.825,"l":56.77,"n":4960,"o":56.77,"t":"2024-11-04T05:00:00Z","v":162393,"vw":57.450749},{"c":58.44,"h":58.47,"l":57,"n":4870,"o":57.28,"t":"2024-11-05T05:00:00Z","v":124475,"vw":58.169972},{"c":64.66,"h":65.64,"l":59.79,"n":10974,"o":59.79,"t":"2024-11-06T05:00:00Z","v":400855,"vw":64.489441},{"c":64.6,"h":66.25,"l":63.92,"n":6497,"o":64.6,"t":"2024-11-07T05:00:00Z","v":276305,"vw":64.996985},{"c":64.6,"h":65.345,"l":63.66,"n":6588,"o":64.27,"t":"2024-11-08T05:00:00Z","v":206307,"vw":64.550301},{"c":66.53,"h":66.54,"l":65.12,"n":5994,"o":65.14,"t":"2024-11-11T05:00:00Z","v":183719,"vw":66.254147},{"c":64.85,"h":66.56,"l":64.19,"n":6419,"o":66.42,"t":"2024-11-12T05:00:00Z","v":215617,"vw":64.828089},{"c":65.6,"h":67.15,"l":65.51,"n":4811,"o":65.97,"t":"2024-11-13T05:00:00Z","v":303582,"vw":65.799929},{"c":64.75,"h":66.27,"l":64.2,"n":3977,"o":65.85,"t":"2024-11-14T05:00:00Z","v":108884,"vw":64.970184},{"c":63.95,"h":65.15,"l":63.2,"n":4469,"o":65.15,"t":"2024-11-15T05:00:00Z","v":113716,"vw":63.936821},{"c":63.43,"h":65.27,"l":63.42,"n":4764,"o":64.13,"t":"2024-11-18T05:00:00Z","v":141786,"vw":63.719423},{"c":62.57,"h":63.57,"l":62.08,"n":3729,"o":62.53,"t":"2024-11-19T05:00:00Z","v":96199,"vw":62.574352},{"c":61.68,"h":62.145,"l":61.03,"n":3432,"o":62.13,"t":"2024-11-20T05:00:00Z","v":102746,"vw":61.580485},{"c":63.2,"h":63.82,"l":61.77,"n":4362,"o":61.77,"t":"2024-11-21T05:00:00Z","v":158433,"vw":63.274429},{"c":66.57,"h":66.73,"l":64.405,"n":5950,"o":64.51,"t":"2024-11-22T05:00:00Z","v":169098,"vw":66.266057},{"c":69.63,"h":70.88,"l":67.54,"n":9223,"o":67.57,"t":"2024-11-25T05:00:00Z","v":239053,"vw":69.811168},{"c":69.43,"h":69.64,"l":67.21,"n":5690,"o":68.38,"t":"2024-11-26T05:00:00Z","v":139650,"vw":68.991496},{"c":69.93,"h":70.335,"l":69.11,"n":5135,"o":69.65,"t":"2024-11-27T05:00:00Z","v":166215,"vw":69.904025},{"c":69.14,"h":70.78,"l":68.89,"n":2954,"o":70.22,"t":"2024-11-29T05:00:00Z","v":101079,"vw":69.344942},{"c":69.32,"h":69.705,"l":67.84,"n":4285,"o":68.89,"t":"2024-12-02T05:00:00Z","v":117375,"vw":69.226964},{"c":69.11,"h":69.57,"l":68.535,"n":4334,"o":69.25,"t":"2024-12-03T05:00:00Z","v":113812,"vw":69.071449},{"c":68.28,"h":69.785,"l":67.58,"n":4364,"o":68.93,"t":"2024-12-04T05:00:00Z","v":173550,"vw":68.158379},{"c":67.67,"h":69,"l":67.43,"n":3837,"o":68.22,"t":"2024-12-05T05:00:00Z","v":74777,"vw":67.81542},{"c":67.56,"h":68.625,"l":67.11,"n":3593,"o":68.15,"t":"2024-12-06T05:00:00Z","v":122070,"vw":67.580644},{"c":67.17,"h":68.195,"l":67.13,"n":3790,"o":68.02,"t":"2024-12-09T05:00:00Z","v":83136,"vw":67.359194},{"c":67.23,"h":67.96,"l":66.3999,"n":4489,"o":67.2,"t":"2024-12-10T05:00:00Z","v":127586,"vw":67.246936},{"c":67.2,"h":68.43,"l":66.5,"n":3896,"o":67.6,"t":"2024-12-11T05:00:00Z","v":171170,"vw":67.209984},{"c":67.59,"h":67.84,"l":66.6143,"n":3503,"o":67.43,"t":"2024-12-12T05:00:00Z","v":121073,"vw":67.434598},{"c":66.52,"h":68.26,"l":65.89,"n":3514,"o":67.54,"t":"2024-12-13T05:00:00Z","v":99688,"vw":66.588311},{"c":67.17,"h":67.5199,"l":65.83,"n":3411,"o":66,"t":"2024-12-16T05:00:00Z","v":75356,"vw":67.018361},{"c":65.41,"h":67.646,"l":65.38,"n":3809,"o":66.96,"t":"2024-12-17T05:00:00Z","v":97207,"vw":65.740683},{"c":63.4,"h":66.61,"l":62.96,"n":4302,"o":65.97,"t":"2024-12-18T05:00:00Z","v":118514,"vw":64.057134},{"c":63.05,"h":64.77,"l":62.61,"n":3821,"o":64.51,"t":"2024-12-19T05:00:00Z","v":195871,"vw":63.120194},{"c":63,"h":64.485,"l":62.49,"n":3678,"o":62.49,"t":"2024-12-20T05:00:00Z","v":445131,"vw":63.001005},{"c":62.98,"h":63.595,"l":62.475,"n":3549,"o":62.97,"t":"2024-12-23T05:00:00Z","v":118193,"vw":63.046874},{"c":64.16,"h":64.265,"l":63.35,"n":1369,"o":63.5,"t":"2024-12-24T05:00:00Z","v":81313,"vw":63.9791},{"c":64.36,"h":64.39,"l":63.51,"n":2770,"o":63.93,"t":"2024-12-26T05:00:00Z","v":71539,"vw":64.173087},{"c":63.59,"h":64.21,"l":62.99,"n":2762,"o":63.87,"t":"2024-12-27T05:00:00Z","v":71507,"vw":63.535647},{"c":63.31,"h":64.005,"l":62.16,"n":3660,"o":63.29,"t":"2024-12-30T05:00:00Z","v":99502,"vw":63.366728},{"c":63.35,"h":64.225,"l":62.71,"n":2689,"o":63.8,"t":"2024-12-31T05:00:00Z","v":76003,"vw":63.38897},{"c":62.35,"h":64.135,"l":62.24,"n":4758,"o":63.39,"t":"2025-01-02T05:00:00Z","v":133134,"vw":62.888703},{"c":63.1,"h":63.6,"l":61.92,"n":4085,"o":62.66,"t":"2025-01-03T05:00:00Z","v":132473,"vw":63.066748},{"c":63.64,"h":64.685,"l":63.43,"n":5450,"o":63.45,"t":"2025-01-06T05:00:00Z","v":190280,"vw":63.813839},{"c":64.42,"h":65.4,"l":63.83,"n":6827,"o":64,"t":"2025-01-07T05:00:00Z","v":202564,"vw":64.350701},{"c":64.66,"h":64.77,"l":63.215,"n":5369,"o":63.95,"t":"2025-01-08T05:00:00Z","v":148707,"vw":64.381668},{"c":63.38,"h":63.93,"l":62.81,"n":5607,"o":63.53,"t":"2025-01-10T05:00:00Z","v":163659,"vw":63.345268},{"c":63.99,"h":64.23,"l":62.63,"n":4839,"o":62.63,"t":"2025-01-13T05:00:00Z","v":160479,"vw":63.812802},{"c":66.62,"h":66.72,"l":64.53,"n":5615,"o":64.72,"t":"2025-01-14T05:00:00Z","v":191809,"vw":66.153057},{"c":68.49,"h":69.6838,"l":67.94,"n":5467,"o":68.28,"t":"2025-01-15T05:00:00Z","v":176484,"vw":68.579517},{"c":68.33,"h":68.96,"l":67.88,"n":5068,"o":68.05,"t":"2025-01-16T05:00:00Z","v":191006,"vw":68.339846},{"c":68.31,"h":68.79,"l":68.01,"n":3585,"o":68.79,"t":"2025-01-17T05:00:00Z","v":146398,"vw":68.38653},{"c":70.08,"h":70.33,"l":68.91,"n":5192,"o":69.14,"t":"2025-01-21T05:00:00Z","v":188120,"vw":69.92676},{"c":68.3,"h":69.87,"l":67.385,"n":5055,"o":69.61,"t":"2025-01-22T05:00:00Z","v":153822,"vw":68.26793},{"c":69.12,"h":69.22,"l":67.87,"n":3716,"o":68.06,"t":"2025-01-23T05:00:00Z","v":93987,"vw":68.917391},{"c":71.1,"h":71.18,"l":68.31,"n":5255,"o":69.84,"t":"2025-01-24T05:00:00Z","v":126757,"vw":70.55954},{"c":72.58,"h":72.67,"l":71.06,"n":4804,"o":71.24,"t":"2025-01-27T05:00:00Z","v":166070,"vw":72.395292},{"c":73.1,"h":73.445,"l":72.1,"n":4503,"o":72.51,"t":"2025-01-28T05:00:00Z","v":134506,"vw":73.014339},{"c":73.25,"h":73.685,"l":71.77,"n":5778,"o":72.58,"t":"2025-01-29T05:00:00Z","v":189206,"vw":72.876156},{"c":75.24,"h":75.67,"l":74.12,"n":6174,"o":74.12,"t":"2025-01-30T05:00:00Z","v":282478,"vw":75.169313},{"c":74.25,"h":75.675,"l":73.8975,"n":6514,"o":74.73,"t":"2025-01-31T05:00:00Z","v":199844,"vw":74.428493},{"c":72.58,"h":73.78,"l":71.48,"n":6960,"o":71.66,"t":"2025-02-03T05:00:00Z","v":213403,"vw":72.665806},{"c":74.43,"h":74.59,"l":72.29,"n":4436,"o":72.44,"t":"2025-02-04T05:00:00Z","v":121215,"vw":74.159797},{"c":75.03,"h":75.445,"l":74.27,"n":4223,"o":74.5,"t":"2025-02-05T05:00:00Z","v":114385,"vw":75.004022},{"c":74.98,"h":76.49,"l":74.79,"n":5383,"o":75.25,"t":"2025-02-06T05:00:00Z","v":172386,"vw":75.371225},{"c":72.97,"h":74.7,"l":72.91,"n":5280,"o":74.7,"t":"2025-02-07T05:00:00Z","v":237436,"vw":73.479163},{"c":73.1,"h":73.13,"l":71.7,"n":5673,"o":73.08,"t":"2025-02-10T05:00:00Z","v":209744,"vw":72.65321},{"c":74.76,"h":74.95,"l":72.54,"n":8268,"o":72.54,"t":"2025-02-11T05:00:00Z","v":353024,"vw":74.094719},{"c":71.79,"h":76.78,"l":70.8225,"n":9677,"o":76.78,"t":"2025-02-12T05:00:00Z","v":492522,"vw":71.953638},{"c":73.57,"h":75.76,"l":72.85,"n":8534,"o":74.4,"t":"2025-02-13T05:00:00Z","v":358463,"vw":73.850163},{"c":73.45,"h":74.51,"l":72.89,"n":6435,"o":74.21,"t":"2025-02-14T05:00:00Z","v":174144,"vw":73.490637},{"c":74.07,"h":74.33,"l":73.07,"n":4955,"o":73.12,"t":"2025-02-18T05:00:00Z","v":141191,"vw":73.983008},{"c":72.22,"h":73.58,"l":72.21,"n":4411,"o":73.58,"t":"2025-02-19T05:00:00Z","v":161447,"vw":72.473444},{"c":72.31,"h":73.11,"l":71.79,"n":5302,"o":72.01,"t":"2025-02-20T05:00:00Z","v":175605,"vw":72.402032},{"c":68.59,"h":73.17,"l":68.2,"n":6993,"o":73.17,"t":"2025-02-21T05:00:00Z","v":209472,"vw":69.121958},{"c":68.73,"h":69.83,"l":68.32,"n":5127,"o":69.32,"t":"2025-02-24T05:00:00Z","v":179771,"vw":68.945489},{"c":69.5,"h":70.17,"l":68.77,"n":6339,"o":69.27,"t":"2025-02-25T05:00:00Z","v":236086,"vw":69.639873},{"c":68.96,"h":70.98,"l":68.84,"n":6141,"o":69.84,"t":"2025-02-26T05:00:00Z","v":179814,"vw":69.576398},{"c":68.37,"h":69.14,"l":67.855,"n":6447,"o":68.86,"t":"2025-02-27T05:00:00Z","v":161427,"vw":68.452609},{"c":68.16,"h":68.965,"l":67.315,"n":6027,"o":68.49,"t":"2025-02-28T05:00:00Z","v":187874,"vw":68.018478},{"c":66.11,"h":69.095,"l":65.81,"n":7404,"o":68.6,"t":"2025-03-03T05:00:00Z","v":205040,"vw":66.900056},{"c":66.09,"h":66.51,"l":63.95,"n":8444,"o":65.63,"t":"2025-03-04T05:00:00Z","v":330423,"vw":65.682212},{"c":67.39,"h":67.52,"l":65.17,"n":5687,"o":66.1,"t":"2025-03-05T05:00:00Z","v":141867,"vw":66.866268},{"c":66.66,"h":68.2,"l":66.04,"n":5697,"o":66.88,"t":"2025-03-06T05:00:00Z","v":187005,"vw":66.991507},{"c":66.6,"h":66.97,"l":64.53,"n":6476,"o":66.38,"t":"2025-03-07T05:00:00Z","v":135135,"vw":66.23362},{"c":65.94,"h":66.675,"l":64.29,"n":6882,"o":65.1,"t":"2025-03-10T04:00:00Z","v":217266,"vw":65.711515},{"c":65.31,"h":66.8,"l":64.62,"n":7533,"o":66.58,"t":"2025-03-11T04:00:00Z","v":271798,"vw":65.530864},{"c":64.27,"h":65.365,"l":63.49,"n":7872,"o":64.8,"t":"2025-03-12T04:00:00Z","v":365765,"vw":64.299304},{"c":59.67,"h":64.56,"l":59.65,"n":6709,"o":64.19,"t":"2025-03-13T04:00:00Z","v":210937,"vw":60.694194},{"c":58.83,"h":60.24,"l":57.82,"n":6985,"o":60.24,"t":"2025-03-14T04:00:00Z","v":222573,"vw":58.744442},{"c":59.9,"h":60.62,"l":58.14,"n":6858,"o":58.83,"t":"2025-03-17T04:00:00Z","v":218796,"vw":59.673028},{"c":59.81,"h":60.2,"l":58.58,"n":8937,"o":59.35,"t":"2025-03-18T04:00:00Z","v":260064,"vw":59.300514},{"c":60.75,"h":61.37,"l":58.98,"n":7158,"o":59.98,"t":"2025-03-19T04:00:00Z","v":274185,"vw":60.335037},{"c":60.65,"h":61.53,"l":59.25,"n":5475,"o":60,"t":"2025-03-20T04:00:00Z","v":129750,"vw":60.804085},{"c":60.87,"h":61.05,"l":58.98,"n":6226,"o":59.79,"t":"2025-03-21T04:00:00Z","v":450894,"vw":60.657842},{"c":63.23,"h":63.23,"l":61.36,"n":6511,"o":61.86,"t":"2025-03-24T04:00:00Z","v":227156,"vw":62.778455},{"c":62.85,"h":63.62,"l":62.42,"n":7561,"o":62.94,"t":"2025-03-25T04:00:00Z","v":223602,"vw":62.928114},{"c":61.83,"h":63.51,"l":61.69,"n":6079,"o":63.22,"t":"2025-03-26T04:00:00Z","v":177851,"vw":62.242059},{"c":56.74,"h":61.21,"l":56.69,"n":11283,"o":61.21,"t":"2025-03-27T04:00:00Z","v":413654,"vw":57.370981},{"c":55.11,"h":56.865,"l":54.51,"n":10001,"o":56.48,"t":"2025-03-28T04:00:00Z","v":515149,"vw":55.093259},{"c":56.96,"h":57.15,"l":53.5,"n":10464,"o":54.23,"t":"2025-03-31T04:00:00Z","v":489925,"vw":56.42663},{"c":57.86,"h":58.17,"l":56,"n":6305,"o":56.79,"t":"2025-04-01T04:00:00Z","v":236408,"vw":57.550008},{"c":59.92,"h":60.22,"l":57.29,"n":6508,"o":57.29,"t":"2025-04-02T04:00:00Z","v":224306,"vw":59.638505},{"c":56.2,"h":57.11,"l":54.47,"n":10861,"o":56.39,"t":"2025-04-03T04:00:00Z","v":387465,"vw":55.875379},{"c":56.16,"h":57.345,"l":52,"n":11369,"o":53.39,"t":"2025-04-04T04:00:00Z","v":398404,"vw":55.523955},{"c":57.19,"h":59.89,"l":53.13,"n":11330,"o":54.63,"t":"2025-04-07T04:00:00Z","v":359734,"vw":56.820589},{"c":56.52,"h":60.45,"l":55.5,"n":10408,"o":58.95,"t":"2025-04-08T04:00:00Z","v":309570,"vw":57.338325},{"c":62.17,"h":64.22,"l":55.89,"n":16153,"o":55.89,"t":"2025-04-09T04:00:00Z","v":692745,"vw":60.645664},{"c":59.46,"h":59.93,"l":57.5,"n":13387,"o":59.73,"t":"2025-04-10T04:00:00Z","v":445740,"vw":59.184764},{"c":60.08,"h":60.23,"l":58.24,"n":7650,"o":59.47,"t":"2025-04-11T04:00:00Z","v":249579,"vw":59.65908},{"c":58.77,"h":60.82,"l":57.36,"n":11084,"o":60.55,"t":"2025-04-14T04:00:00Z","v":400773,"vw":58.558318},{"c":58.43,"h":59.21,"l":57.93,"n":6918,"o":58.9,"t":"2025-04-15T04:00:00Z","v":211241,"vw":58.505952},{"c":58.2,"h":58.48,"l":56.905,"n":6704,"o":57.8,"t":"2025-04-16T04:00:00Z","v":207548,"vw":57.924635},{"c":58.73,"h":59.46,"l":57.675,"n":5913,"o":58.07,"t":"2025-04-17T04:00:00Z","v":190590,"vw":58.731795},{"c":58.17,"h":59.055,"l":57.12,"n":6231,"o":58.68,"t":"2025-04-21T04:00:00Z","v":176215,"vw":57.911734},{"c":59.75,"h":60.53,"l":58.34,"n":8490,"o":59.81,"t":"2025-04-22T04:00:00Z","v":307139,"vw":59.291296},{"c":59.03,"h":62.795,"l":59.02,"n":7612,"o":60.77,"t":"2025-04-23T04:00:00Z","v":254266,"vw":59.938659},{"c":60.12,"h":61.24,"l":55.935,"n":9338,"o":58.08,"t":"2025-04-24T04:00:00Z","v":338138,"vw":59.976985},{"c":60.24,"h":60.31,"l":58.49,"n":7694,"o":58.97,"t":"2025-04-25T04:00:00Z","v":254525,"vw":59.752026},{"c":61.06,"h":61.21,"l":59.85,"n":6772,"o":60.24,"t":"2025-04-28T04:00:00Z","v":208200,"vw":60.711411},{"c":61.34,"h":61.385,"l":58.955,"n":7472,"o":60.4,"t":"2025-04-29T04:00:00Z","v":210091,"vw":60.985721},{"c":60.72,"h":60.83,"l":58.72,"n":7254,"o":60.83,"t":"2025-04-30T04:00:00Z","v":219821,"vw":60.308578},{"c":61.78,"h":62.25,"l":60.88,"n":7383,"o":61.29,"t":"2025-05-01T04:00:00Z","v":226254,"vw":61.679201},{"c":62.74,"h":63.39,"l":61.95,"n":6276,"o":62.3,"t":"2025-05-02T04:00:00Z","v":184492,"vw":62.72634},{"c":62.74,"h":63.86,"l":62.45,"n":6591,"o":62.55,"t":"2025-05-05T04:00:00Z","v":225994,"vw":62.989717},{"c":62.82,"h":63.37,"l":61.538,"n":4795,"o":61.76,"t":"2025-05-06T04:00:00Z","v":153804,"vw":62.738511},{"c":63.12,"h":64.1399,"l":62.75,"n":6552,"o":63.51,"t":"2025-05-07T04:00:00Z","v":211173,"vw":63.191597},{"c":65.45,"h":66.46,"l":63.385,"n":6980,"o":63.71,"t":"2025-05-08T04:00:00Z","v":241397,"vw":65.475837},{"c":64.89,"h":66.02,"l":64.715,"n":4853,"o":65.49,"t":"2025-05-09T04:00:00Z","v":132935,"vw":65.062214},{"c":68.19,"h":71.8,"l":67.3,"n":8111,"o":68.77,"t":"2025-05-12T04:00:00Z","v":301101,"vw":68.443895},{"c":69.14,"h":70.29,"l":68.1,"n":6387,"o":68.72,"t":"2025-05-13T04:00:00Z","v":239116,"vw":69.433029},{"c":68.11,"h":69.42,"l":68.07,"n":6330,"o":68.66,"t":"2025-05-14T04:00:00Z","v":179101,"vw":68.472322},{"c":68.79,"h":68.88,"l":67.09,"n":4555,"o":67.98,"t":"2025-05-15T04:00:00Z","v":150953,"vw":68.604912},{"c":69.31,"h":69.37,"l":68.4,"n":3879,"o":68.88,"t":"2025-05-16T04:00:00Z","v":98496,"vw":69.122445},{"c":69,"h":69.26,"l":67.36,"n":4585,"o":67.64,"t":"2025-05-19T04:00:00Z","v":131759,"vw":68.728739},{"c":68.9,"h":69.1,"l":68.04,"n":5765,"o":68.84,"t":"2025-05-20T04:00:00Z","v":147630,"vw":68.648588},{"c":66.88,"h":69.35,"l":66.6,"n":6494,"o":67.94,"t":"2025-05-21T04:00:00Z","v":187469,"vw":67.261608},{"c":67.21,"h":67.59,"l":66.01,"n":5921,"o":66.92,"t":"2025-05-22T04:00:00Z","v":159710,"vw":67.123481},{"c":67.14,"h":67.27,"l":65.566,"n":5344,"o":65.62,"t":"2025-05-23T04:00:00Z","v":159479,"vw":66.831217},{"c":69.38,"h":69.84,"l":67.58,"n":5867,"o":68.05,"t":"2025-05-27T04:00:00Z","v":167150,"vw":69.230937},{"c":69.97,"h":70.46,"l":69.1,"n":5682,"o":70,"t":"2025-05-28T04:00:00Z","v":226131,"vw":69.867297},{"c":69.17,"h":70,"l":68.77,"n":4982,"o":70,"t":"2025-05-29T04:00:00Z","v":189264,"vw":69.301681},{"c":69.93,"h":70.195,"l":68.88,"n":5214,"o":68.88,"t":"2025-05-30T04:00:00Z","v":191345,"vw":69.91118},{"c":70.67,"h":70.685,"l":68.36,"n":5780,"o":69.11,"t":"2025-06-02T04:00:00Z","v":225770,"vw":70.186658},{"c":71,"h":71.5837,"l":70.335,"n":5694,"o":70.67,"t":"2025-06-03T04:00:00Z","v":193190,"vw":70.978108},{"c":70.5,"h":71.35,"l":69.915,"n":5430,"o":70.78,"t":"2025-06-04T04:00:00Z","v":184168,"vw":70.636462},{"c":71.53,"h":71.91,"l":70.2,"n":6400,"o":70.45,"t":"2025-06-05T04:00:00Z","v":168485,"vw":71.392275},{"c":73.02,"h":73.31,"l":72.045,"n":4357,"o":72.14,"t":"2025-06-06T04:00:00Z","v":202849,"vw":72.7711},{"c":74.36,"h":74.525,"l":73.3,"n":5043,"o":73.3,"t":"2025-06-09T04:00:00Z","v":144583,"vw":74.167132},{"c":76.01,"h":76.295,"l":74.265,"n":5858,"o":74.88,"t":"2025-06-10T04:00:00Z","v":183737,"vw":75.651665},{"c":76.63,"h":77.77,"l":75.48,"n":5951,"o":76.4,"t":"2025-06-11T04:00:00Z","v":236147,"vw":76.751491},{"c":76.81,"h":77.08,"l":75.15,"n":5191,"o":75.58,"t":"2025-06-12T04:00:00Z","v":157428,"vw":76.608364},{"c":75.09,"h":76.325,"l":75.03,"n":6749,"o":75.59,"t":"2025-06-13T04:00:00Z","v":188395,"vw":75.339559},{"c":77.07,"h":78.11,"l":75.865,"n":7690,"o":76.35,"t":"2025-06-16T04:00:00Z","v":203168,"vw":77.11129},{"c":76.8,"h":76.995,"l":76.0338,"n":5544,"o":76.69,"t":"2025-06-17T04:00:00Z","v":153249,"vw":76.683233},{"c":77.62,"h":77.945,"l":76.5,"n":4945,"o":76.5,"t":"2025-06-18T04:00:00Z","v":135752,"vw":77.569025},{"c":78.2,"h":78.93,"l":77.5,"n":6460,"o":78.705,"t":"2025-06-20T04:00:00Z","v":429318,"vw":78.321013},{"c":80.23,"h":80.65,"l":77.87,"n":6563,"o":77.89,"t":"2025-06-23T04:00:00Z","v":178053,"vw":79.848375},{"c":81.86,"h":82.53,"l":80.415,"n":5243,"o":80.45,"t":"2025-06-24T04:00:00Z","v":135523,"vw":81.909895},{"c":80.62,"h":82.3,"l":80.37,"n":3971,"o":81.89,"t":"2025-06-25T04:00:00Z","v":180163,"vw":80.807944},{"c":79.94,"h":81.59,"l":79.26,"n":4280,"o":81.08,"t":"2025-06-26T04:00:00Z","v":106948,"vw":80.110793},{"c":80.56,"h":81.33,"l":80.04,"n":3953,"o":80.1,"t":"2025-06-27T04:00:00Z","v":255151,"vw":80.568984},{"c":79.93,"h":80.86,"l":79.07,"n":5464,"o":80.61,"t":"2025-06-30T04:00:00Z","v":168799,"vw":79.896245},{"c":82.73,"h":83.31,"l":79.78,"n":6314,"o":79.78,"t":"2025-07-01T04:00:00Z","v":167714,"vw":82.661273},{"c":86.42,"h":86.58,"l":82.46,"n":7868,"o":82.46,"t":"2025-07-02T04:00:00Z","v":245490,"vw":85.784089},{"c":87.57,"h":88.03,"l":85.67,"n":4091,"o":86.12,"t":"2025-07-03T04:00:00Z","v":118500,"vw":87.341029},{"c":87.18,"h":87.69,"l":85.5,"n":8444,"o":86.44,"t":"2025-07-07T04:00:00Z","v":257884,"vw":87.030996},{"c":86.29,"h":88.565,"l":85.73,"n":7648,"o":87.28,"t":"2025-07-08T04:00:00Z","v":283716,"vw":86.773942},{"c":87.14,"h":87.52,"l":86.3602,"n":4542,"o":87.06,"t":"2025-07-09T04:00:00Z","v":205090,"vw":86.945497},{"c":87.46,"h":89.62,"l":86.61,"n":6468,"o":86.61,"t":"2025-07-10T04:00:00Z","v":233457,"vw":88.154829},{"c":88.25,"h":88.395,"l":85.78,"n":6822,"o":87.43,"t":"2025-07-11T04:00:00Z","v":241580,"vw":87.594372},{"c":88.76,"h":89.23,"l":86.615,"n":7864,"o":88.24,"t":"2025-07-14T04:00:00Z","v":215018,"vw":88.192142},{"c":84.85,"h":89.38,"l":84.83,"n":8292,"o":88.63,"t":"2025-07-15T04:00:00Z","v":232078,"vw":86.10134},{"c":85.17,"h":86.415,"l":84.39,"n":7595,"o":85.41,"t":"2025-07-16T04:00:00Z","v":210742,"vw":85.345644},{"c":76.3,"h":83.27,"l":76.07,"n":12445,"o":82.47,"t":"2025-07-17T04:00:00Z","v":511081,"vw":77.62425},{"c":76.94,"h":77.05,"l":75.76,"n":7229,"o":76.98,"t":"2025-07-18T04:00:00Z","v":219743,"vw":76.728365},{"c":77.18,"h":78.04,"l":75.8379,"n":5298,"o":77.16,"t":"2025-07-21T04:00:00Z","v":129362,"vw":77.329465},{"c":77.85,"h":78.43,"l":76.67,"n":8326,"o":77.38,"t":"2025-07-22T04:00:00Z","v":222218,"vw":77.768737},{"c":79.95,"h":80.42,"l":77.18,"n":9954,"o":77.99,"t":"2025-07-23T04:00:00Z","v":318562,"vw":79.675842},{"c":75.43,"h":82.35,"l":75.34,"n":11878,"o":82.35,"t":"2025-07-24T04:00:00Z","v":437658,"vw":76.532385},{"c":78.81,"h":80.1,"l":75.64,"n":10198,"o":77.44,"t":"2025-07-25T04:00:00Z","v":351111,"vw":78.212047},{"c":76.36,"h":79.3499,"l":76.175,"n":6814,"o":78.34,"t":"2025-07-28T04:00:00Z","v":274323,"vw":76.861753},{"c":73.76,"h":76.455,"l":72.4,"n":12294,"o":76.15,"t":"2025-07-29T04:00:00Z","v":482080,"vw":73.977197},{"c":72.2,"h":74.24,"l":71.57,"n":9862,"o":74.13,"t":"2025-07-30T04:00:00Z","v":365062,"vw":72.60922},{"c":72.35,"h":73.32,"l":71.49,"n":7814,"o":71.53,"t":"2025-07-31T04:00:00Z","v":316483,"vw":72.431464},{"c":71.65,"h":71.915,"l":70.33,"n":9852,"o":71.85,"t":"2025-08-01T04:00:00Z","v":291841,"vw":71.374457},{"c":70.28,"h":72.19,"l":69.79,"n":7333,"o":72.19,"t":"2025-08-04T04:00:00Z","v":208631,"vw":70.685603},{"c":72.55,"h":72.92,"l":70.6925,"n":7213,"o":71.1,"t":"2025-08-05T04:00:00Z","v":246906,"vw":72.434075},{"c":74.4,"h":74.56,"l":72.37,"n":6914,"o":72.91,"t":"2025-08-06T04:00:00Z","v":257886,"vw":74.041005},{"c":73.06,"h":75.47,"l":73.06,"n":6851,"o":74.95,"t":"2025-08-07T04:00:00Z","v":176509,"vw":73.649135},{"c":74.25,"h":74.73,"l":73.29,"n":6028,"o":73.79,"t":"2025-08-08T04:00:00Z","v":166817,"vw":74.229454},{"c":75.31,"h":75.635,"l":74.015,"n":5768,"o":74.4,"t":"2025-08-11T04:00:00Z","v":163425,"vw":75.259364},{"c":78.5,"h":78.72,"l":75.71,"n":8442,"o":76.49,"t":"2025-08-12T04:00:00Z","v":217533,"vw":77.954834},{"c":81.14,"h":81.51,"l":78.575,"n":8575,"o":78.88,"t":"2025-08-13T04:00:00Z","v":338330,"vw":80.909163},{"c":79.32,"h":80.26,"l":78.81,"n":6987,"o":80,"t":"2025-08-14T04:00:00Z","v":178070,"vw":79.402537},{"c":78.92,"h":79.64,"l":77.9,"n":6864,"o":79.64,"t":"2025-08-15T04:00:00Z","v":285140,"vw":78.859662},{"c":78.34,"h":79.41,"l":77.88,"n":6645,"o":78.81,"t":"2025-08-18T04:00:00Z","v":181524,"vw":78.44725},{"c":79.92,"h":79.92,"l":78.31,"n":5129,"o":78.58,"t":"2025-08-19T04:00:00Z","v":112153,"vw":79.576268},{"c":78.16,"h":79.02,"l":77.231,"n":5629,"o":78.33,"t":"2025-08-20T04:00:00Z","v":154639,"vw":78.286034},{"c":78.27,"h":78.895,"l":76.6,"n":5457,"o":77.63,"t":"2025-08-21T04:00:00Z","v":152878,"vw":78.267537},{"c":82.21,"h":83.235,"l":78.485,"n":9630,"o":78.9,"t":"2025-08-22T04:00:00Z","v":239350,"vw":82.060092},{"c":82.5,"h":83.6325,"l":81.18,"n":6492,"o":81.9,"t":"2025-08-25T04:00:00Z","v":185928,"vw":82.786621},{"c":83.28,"h":85.08,"l":82.335,"n":6683,"o":82.47,"t":"2025-08-26T04:00:00Z","v":258678,"vw":83.651687},{"c":84.57,"h":84.6,"l":83.09,"n":5560,"o":83.09,"t":"2025-08-27T04:00:00Z","v":119795,"vw":84.389512},{"c":84.33,"h":84.88,"l":82.9017,"n":5793,"o":84.88,"t":"2025-08-28T04:00:00Z","v":245868,"vw":84.208776},{"c":82.19,"h":84.985,"l":81.64,"n":4943,"o":84.56,"t":"2025-08-29T04:00:00Z","v":137898,"vw":82.405567},{"c":82.24,"h":82.26,"l":80.31,"n":5728,"o":80.65,"t":"2025-09-02T04:00:00Z","v":166205,"vw":81.82781},{"c":81.62,"h":82.8701,"l":81.005,"n":5472,"o":81.64,"t":"2025-09-03T04:00:00Z","v":209436,"vw":81.81194},{"c":83.1,"h":83.325,"l":81,"n":6099,"o":82.12,"t":"2025-09-04T04:00:00Z","v":170689,"vw":82.631352},{"c":83.13,"h":85.01,"l":82.11,"n":5434,"o":83.48,"t":"2025-09-05T04:00:00Z","v":113507,"vw":83.137493},{"c":83.01,"h":83.75,"l":81.06,"n":6403,"o":82.82,"t":"2025-09-08T04:00:00Z","v":146158,"vw":82.841263},{"c":83.29,"h":83.32,"l":81.7,"n":4854,"o":82.71,"t":"2025-09-09T04:00:00Z","v":178140,"vw":82.964039},{"c":81.2,"h":83.11,"l":80.78,"n":6231,"o":82.52,"t":"2025-09-10T04:00:00Z","v":160460,"vw":81.487094},{"c":82.97,"h":83.64,"l":81.05,"n":7078,"o":81.59,"t":"2025-09-11T04:00:00Z","v":234243,"vw":82.832529},{"c":79.85,"h":83.11,"l":79.465,"n":5136,"o":82.8,"t":"2025-09-12T04:00:00Z","v":153765,"vw":80.304604},{"c":78.84,"h":80.23,"l":78.4,"n":6660,"o":80.23,"t":"2025-09-15T04:00:00Z","v":179149,"vw":78.952315},{"c":79.31,"h":79.49,"l":77.59,"n":5114,"o":78.95,"t":"2025-09-16T04:00:00Z","v":180468,"vw":78.975442},{"c":78.01,"h":80.635,"l":77.835,"n":6159,"o":79.85,"t":"2025-09-17T04:00:00Z","v":206829,"vw":78.814654},{"c":79.88,"h":81.11,"l":77.935,"n":7594,"o":78.95,"t":"2025-09-18T04:00:00Z","v":235492,"vw":80.068405},{"c":78.6,"h":79.76,"l":77.68,"n":4631,"o":79.76,"t":"2025-09-19T04:00:00Z","v":250457,"vw":78.744465},{"c":78.61,"h":79.035,"l":77.68,"n":5381,"o":78.54,"t":"2025-09-22T04:00:00Z","v":206716,"vw":78.502882},{"c":78.89,"h":79.983,"l":78.26,"n":5143,"o":78.52,"t":"2025-09-23T04:00:00Z","v":188149,"vw":78.986242},{"c":78.54,"h":80.05,"l":78.2195,"n":4425,"o":78.78,"t":"2025-09-24T04:00:00Z","v":142904,"vw":78.688228},{"c":74.94,"h":77.12,"l":73.62,"n":7171,"o":75.71,"t":"2025-09-25T04:00:00Z","v":216627,"vw":75.174641},{"c":75,"h":75.7,"l":74.54,"n":6401,"o":75.13,"t":"2025-09-26T04:00:00Z","v":179902,"vw":75.096337},{"c":75.77,"h":76.03,"l":73.36,"n":5323,"o":75.67,"t":"2025-09-29T04:00:00Z","v":286407,"vw":75.598161},{"c":76.09,"h":76.4,"l":74.19,"n":4954,"o":75.44,"t":"2025-09-30T04:00:00Z","v":121674,"vw":75.902167},{"c":77.49,"h":77.88,"l":75.52,"n":5217,"o":75.91,"t":"2025-10-01T04:00:00Z","v":126110,"vw":77.230364},{"c":76.45,"h":77.6393,"l":75.3,"n":5155,"o":77.03,"t":"2025-10-02T04:00:00Z","v":111818,"vw":76.471413},{"c":76.14,"h":77.3075,"l":75.729,"n":5254,"o":76.62,"t":"2025-10-03T04:00:00Z","v":140437,"vw":76.311465},{"c":73.64,"h":76.385,"l":73.63,"n":5251,"o":76.23,"t":"2025-10-06T04:00:00Z","v":124090,"vw":74.141278},{"c":72.46,"h":73.93,"l":71.76,"n":5754,"o":73.64,"t":"2025-10-07T04:00:00Z","v":123650,"vw":72.47812},{"c":72.02,"h":73.77,"l":71.42,"n":5571,"o":72.57,"t":"2025-10-08T04:00:00Z","v":138086,"vw":72.210337},{"c":72.47,"h":72.47,"l":70.69,"n":5004,"o":71.9,"t":"2025-10-09T04:00:00Z","v":127150,"vw":72.211206},{"c":70.7,"h":73.2499,"l":70.32,"n":9202,"o":72.7,"t":"2025-10-10T04:00:00Z","v":216436,"vw":71.100163},{"c":71.86,"h":72.3901,"l":70.79,"n":6553,"o":71.09,"t":"2025-10-13T04:00:00Z","v":139183,"vw":71.739677},{"c":75.93,"h":76.68,"l":71.18,"n":6689,"o":71.18,"t":"2025-10-14T04:00:00Z","v":179761,"vw":75.120712},{"c":75.29,"h":76.3,"l":75.2,"n":5786,"o":75.48,"t":"2025-10-15T04:00:00Z","v":124534,"vw":75.447068},{"c":74.62,"h":75.665,"l":74.2724,"n":6185,"o":75.6,"t":"2025-10-16T04:00:00Z","v":120544,"vw":74.768658},{"c":74.86,"h":75.43,"l":74.2,"n":5151,"o":74.68,"t":"2025-10-17T04:00:00Z","v":116772,"vw":74.785393},{"c":75.8,"h":77.1,"l":74.2,"n":6425,"o":75.08,"t":"2025-10-20T04:00:00Z","v":145361,"vw":75.81854},{"c":77.49,"h":77.73,"l":75.765,"n":6600,"o":75.94,"t":"2025-10-21T04:00:00Z","v":178833,"vw":77.338984},{"c":77.84,"h":78.05,"l":76.18,"n":7310,"o":77.01,"t":"2025-10-22T04:00:00Z","v":243021,"vw":77.612547},{"c":65.48,"h":75.25,"l":65.44,"n":14399,"o":75.25,"t":"2025-10-23T04:00:00Z","v":463662,"vw":67.375652},{"c":64.33,"h":67.69,"l":64.32,"n":10771,"o":65.48,"t":"2025-10-24T04:00:00Z","v":341872,"vw":65.320347},{"c":64.86,"h":65.325,"l":63.11,"n":11332,"o":64.7,"t":"2025-10-27T04:00:00Z","v":342221,"vw":64.429045},{"c":64.28,"h":64.95,"l":63.74,"n":10462,"o":64.32,"t":"2025-10-28T04:00:00Z","v":342058,"vw":64.150012},{"c":62.97,"h":65.0832,"l":62.345,"n":9514,"o":63.49,"t":"2025-10-29T04:00:00Z","v":314308,"vw":63.722929},{"c":62.25,"h":63.611,"l":61.65,"n":8295,"o":62.46,"t":"2025-10-30T04:00:00Z","v":317780,"vw":62.432447},{"c":63.53,"h":64.1,"l":61.48,"n":6191,"o":62,"t":"2025-10-31T04:00:00Z","v":241668,"vw":63.549658},{"c":63.08,"h":63.27,"l":61.675,"n":9038,"o":62.89,"t":"2025-11-03T05:00:00Z","v":254353,"vw":62.798808},{"c":61.4,"h":63.1975,"l":61.12,"n":8370,"o":62.61,"t":"2025-11-04T05:00:00Z","v":263678,"vw":61.673013},{"c":61.06,"h":62.115,"l":59.97,"n":8573,"o":61.5,"t":"2025-11-05T05:00:00Z","v":281709,"vw":61.34183},{"c":59.68,"h":60.25,"l":58.62,"n":9561,"o":60.09,"t":"2025-11-06T05:00:00Z","v":347712,"vw":59.72742},{"c":61.75,"h":62.12,"l":60.46,"n":8310,"o":61.47,"t":"2025-11-07T05:00:00Z","v":252342,"vw":61.632705},{"c":62.08,"h":62.31,"l":60.23,"n":6840,"o":61.8,"t":"2025-11-10T05:00:00Z","v":219915,"vw":61.892188},{"c":62.11,"h":62.8999,"l":61.785,"n":7422,"o":62.71,"t":"2025-11-11T05:00:00Z","v":203995,"vw":62.199335},{"c":63.87,"h":64.8684,"l":62.415,"n":8660,"o":62.51,"t":"2025-11-12T05:00:00Z","v":300952,"vw":64.109733},{"c":64.37,"h":64.88,"l":63.8,"n":7517,"o":63.95,"t":"2025-11-13T05:00:00Z","v":245056,"vw":64.295546},{"c":63.88,"h":64.465,"l":63.32,"n":6196,"o":64.15,"t":"2025-11-14T05:00:00Z","v":176586,"vw":63.756802},{"c":61.17,"h":64.22,"l":61.16,"n":6255,"o":63.57,"t":"2025-11-17T05:00:00Z","v":157003,"vw":62.020571},{"c":61.67,"h":61.88,"l":60.5,"n":5437,"o":61,"t":"2025-11-18T05:00:00Z","v":124854,"vw":61.505618},{"c":61.75,"h":61.99,"l":61.0581,"n":6230,"o":61.7,"t":"2025-11-19T05:00:00Z","v":123479,"vw":61.639948},{"c":59.78,"h":62.4644,"l":59.69,"n":7013,"o":62.09,"t":"2025-11-20T05:00:00Z","v":210824,"vw":60.203165},{"c":61.93,"h":62.32,"l":60.01,"n":7134,"o":60.47,"t":"2025-11-21T05:00:00Z","v":209445,"vw":61.686709},{"c":60.74,"h":62.22,"l":60.59,"n":7540,"o":61.85,"t":"2025-11-24T05:00:00Z","v":240182,"vw":60.943911},{"c":62.79,"h":64.13,"l":60.41,"n":8121,"o":61.33,"t":"2025-11-25T05:00:00Z","v":266021,"vw":63.020522},{"c":62.87,"h":63.685,"l":62.295,"n":6851,"o":62.31,"t":"2025-11-26T05:00:00Z","v":206742,"vw":63.03797},{"c":63.03,"h":63.62,"l":62.27,"n":4135,"o":62.81,"t":"2025-11-28T05:00:00Z","v":100049,"vw":63.000748},{"c":62.59,"h":63.38,"l":62.075,"n":7675,"o":62.1,"t":"2025-12-01T05:00:00Z","v":350892,"vw":62.631572},{"c":62.63,"h":63.22,"l":61.68,"n":6749,"o":63.22,"t":"2025-12-02T05:00:00Z","v":174784,"vw":62.52549},{"c":64.23,"h":64.46,"l":62.28,"n":5851,"o":63.13,"t":"2025-12-03T05:00:00Z","v":198693,"vw":64.092978},{"c":64.9,"h":65.79,"l":63.7,"n":5104,"o":63.83,"t":"2025-12-04T05:00:00Z","v":119238,"vw":64.734814},{"c":64.37,"h":65.105,"l":64,"n":4702,"o":64.87,"t":"2025-12-05T05:00:00Z","v":104644,"vw":64.4051},{"c":63.78,"h":64.88,"l":63.68,"n":5787,"o":64.72,"t":"2025-12-08T05:00:00Z","v":271685,"vw":63.91564},{"c":65.29,"h":65.45,"l":63.4,"n":4339,"o":63.4,"t":"2025-12-09T05:00:00Z","v":134667,"vw":65.121017},{"c":66.6,"h":67.44,"l":63.08,"n":6123,"o":65.37,"t":"2025-12-10T05:00:00Z","v":227836,"vw":66.374506},{"c":67.41,"h":68.57,"l":66.48,"n":6013,"o":66.96,"t":"2025-12-11T05:00:00Z","v":221221,"vw":67.707408},{"c":65.35,"h":68.37,"l":64.51,"n":8145,"o":67.77,"t":"2025-12-12T05:00:00Z","v":322657,"vw":65.358768},{"c":65.67,"h":66.53,"l":64.86,"n":5747,"o":65.47,"t":"2025-12-15T05:00:00Z","v":194155,"vw":65.679518},{"c":64.94,"h":65.91,"l":64.77,"n":5342,"o":65.91,"t":"2025-12-16T05:00:00Z","v":198721,"vw":65.007563},{"c":64.83,"h":65.78,"l":64.335,"n":4897,"o":64.59,"t":"2025-12-17T05:00:00Z","v":156336,"vw":64.902247},{"c":63.5,"h":65.79,"l":63.31,"n":5622,"o":64.83,"t":"2025-12-18T05:00:00Z","v":164474,"vw":63.803772},{"c":63.59,"h":63.86,"l":62.82,"n":4753,"o":63.11,"t":"2025-12-19T05:00:00Z","v":513296,"vw":63.538678},{"c":64.05,"h":64.65,"l":63.63,"n":5827,"o":63.63,"t":"2025-12-22T05:00:00Z","v":121674,"vw":64.086487},{"c":64.19,"h":64.93,"l":63.55,"n":5425,"o":64.09,"t":"2025-12-23T05:00:00Z","v":160252,"vw":64.278055},{"c":64.33,"h":65.435,"l":63.86,"n":2822,"o":64.03,"t":"2025-12-24T05:00:00Z","v":87189,"vw":64.596511},{"c":64.3,"h":64.9433,"l":64.042,"n":3707,"o":64.14,"t":"2025-12-26T05:00:00Z","v":118350,"vw":64.329925},{"c":63.74,"h":64.59,"l":63.31,"n":4254,"o":64.39,"t":"2025-12-29T05:00:00Z","v":132559,"vw":63.731605},{"c":62.85,"h":63.61,"l":62.65,"n":3943,"o":63.61,"t":"2025-12-30T05:00:00Z","v":86362,"vw":62.93967},{"c":61.86,"h":62.9525,"l":61.51,"n":3702,"o":62.85,"t":"2025-12-31T05:00:00Z","v":109328,"vw":61.917131},{"c":61.64,"h":62.065,"l":60.85,"n":5735,"o":61.92,"t":"2026-01-02T05:00:00Z","v":153044,"vw":61.521755},{"c":62.96,"h":64.029,"l":61.22,"n":5296,"o":61.33,"t":"2026-01-05T05:00:00Z","v":141368,"vw":63.048321},{"c":63.45,"h":63.53,"l":61.5,"n":6519,"o":62.29,"t":"2026-01-06T05:00:00Z","v":174126,"vw":62.939967},{"c":62.95,"h":64.24,"l":62.39,"n":4521,"o":63.26,"t":"2026-01-07T05:00:00Z","v":83556,"vw":63.062944},{"c":64.47,"h":65.26,"l":62.42,"n":4291,"o":62.42,"t":"2026-01-08T05:00:00Z","v":146122,"vw":64.427003},{"c":64.75,"h":64.77,"l":63.1,"n":4604,"o":64.61,"t":"2026-01-09T05:00:00Z","v":116506,"vw":64.504636},{"c":64.05,"h":65.29,"l":62.85,"n":5127,"o":63.99,"t":"2026-01-12T05:00:00Z","v":156671,"vw":64.331736},{"c":63.25,"h":64.79,"l":62.2924,"n":5945,"o":64.1,"t":"2026-01-13T05:00:00Z","v":189177,"vw":63.245953},{"c":63.1,"h":63.265,"l":62.01,"n":5721,"o":62.97,"t":"2026-01-14T05:00:00Z","v":166951,"vw":62.826769},{"c":64.36,"h":64.71,"l":62.435,"n":7146,"o":62.71,"t":"2026-01-15T05:00:00Z","v":304501,"vw":64.202856},{"c":62.92,"h":64.29,"l":62.55,"n":4582,"o":63.93,"t":"2026-01-16T05:00:00Z","v":168192,"vw":63.085652},{"c":62.38,"h":62.41,"l":60.3925,"n":7979,"o":61.82,"t":"2026-01-20T05:00:00Z","v":207590,"vw":62.031042},{"c":64,"h":64.33,"l":62.62,"n":5919,"o":62.62,"t":"2026-01-21T05:00:00Z","v":162328,"vw":63.810854},{"c":63.41,"h":65.42,"l":62.77,"n":4559,"o":64.35,"t":"2026-01-22T05:00:00Z","v":159363,"vw":63.453314},{"c":61.23,"h":63.075,"l":60.49,"n":5074,"o":62.61,"t":"2026-01-23T05:00:00Z","v":155401,"vw":61.247068},{"c":61.07,"h":62.085,"l":60.43,"n":4324,"o":61.53,"t":"2026-01-26T05:00:00Z","v":127849,"vw":60.9331},{"c":61.29,"h":61.68,"l":60.35,"n":3409,"o":61.03,"t":"2026-01-27T05:00:00Z","v":82242,"vw":61.221798},{"c":61.7,"h":62.69,"l":61.14,"n":6737,"o":61.31,"t":"2026-01-28T05:00:00Z","v":215082,"vw":61.746811},{"c":60.27,"h":61.42,"l":59.966,"n":5664,"o":61.06,"t":"2026-01-29T05:00:00Z","v":163811,"vw":60.429281},{"c":59.96,"h":60.34,"l":59.02,"n":5434,"o":59.78,"t":"2026-01-30T05:00:00Z","v":228717,"vw":59.801637},{"c":60.44,"h":60.665,"l":59.71,"n":5395,"o":59.95,"t":"2026-02-02T05:00:00Z","v":168119,"vw":60.235332},{"c":60.2,"h":61.795,"l":58.99,"n":6101,"o":59.81,"t":"2026-02-03T05:00:00Z","v":244483,"vw":60.126579},{"c":62.58,"h":62.58,"l":59.1,"n":5648,"o":60.83,"t":"2026-02-04T05:00:00Z","v":168463,"vw":62.250319},{"c":60.4,"h":65.11,"l":59.97,"n":9202,"o":65.11,"t":"2026-02-05T05:00:00Z","v":320236,"vw":60.745257},{"c":62.46,"h":62.57,"l":60.58,"n":4816,"o":60.58,"t":"2026-02-06T05:00:00Z","v":187585,"vw":62.252223},{"c":61.55,"h":63,"l":61.195,"n":5279,"o":62.79,"t":"2026-02-09T05:00:00Z","v":134633,"vw":61.602229},{"c":59.99,"h":62.08,"l":59.91,"n":6245,"o":61.2,"t":"2026-02-10T05:00:00Z","v":222793,"vw":60.279441},{"c":60.85,"h":61.77,"l":59.98,"n":4371,"o":59.98,"t":"2026-02-11T05:00:00Z","v":152123,"vw":60.882827},{"c":60.69,"h":62.095,"l":59.95,"n":4163,"o":61.51,"t":"2026-02-12T05:00:00Z","v":164266,"vw":60.460767},{"c":60.11,"h":60.88,"l":59.57,"n":5737,"o":60.81,"t":"2026-02-13T05:00:00Z","v":261969,"vw":60.05785},{"c":58.28,"h":61.14,"l":57.41,"n":8467,"o":60,"t":"2026-02-17T05:00:00Z","v":363093,"vw":58.675504},{"c":62.89,"h":63.15,"l":54.11,"n":10509,"o":54.11,"t":"2026-02-18T05:00:00Z","v":486055,"vw":61.171498},{"c":64.53,"h":64.68,"l":60.905,"n":13319,"o":63.87,"t":"2026-02-19T05:00:00Z","v":521023,"vw":63.753508},{"c":66.63,"h":67.06,"l":62.115,"n":11825,"o":64.09,"t":"2026-02-20T05:00:00Z","v":502399,"vw":65.729193},{"c":62.75,"h":65.84,"l":61.37,"n":12508,"o":65.82,"t":"2026-02-23T05:00:00Z","v":492978,"vw":62.671898},{"c":62.85,"h":64.31,"l":62.32,"n":7200,"o":63.14,"t":"2026-02-24T05:00:00Z","v":311637,"vw":63.015129},{"c":62.58,"h":62.97,"l":60.85,"n":10157,"o":62.19,"t":"2026-02-25T05:00:00Z","v":379440,"vw":62.293327},{"c":63.43,"h":64.9999,"l":62.74,"n":9745,"o":63.03,"t":"2026-02-26T05:00:00Z","v":432761,"vw":63.54424},{"c":62.72,"h":64.0799,"l":62.31,"n":8250,"o":62.66,"t":"2026-02-27T05:00:00Z","v":404557,"vw":63.043166},{"c":61.47,"h":62.68,"l":60.45,"n":7901,"o":62.05,"t":"2026-03-02T05:00:00Z","v":344147,"vw":61.384901},{"c":62.62,"h":63,"l":58.78,"n":8626,"o":59.79,"t":"2026-03-03T05:00:00Z","v":426453,"vw":61.650715},{"c":64.14,"h":64.56,"l":62.83,"n":9046,"o":63.72,"t":"2026-03-04T05:00:00Z","v":330050,"vw":64.051961},{"c":62.44,"h":65,"l":62.02,"n":8001,"o":63.31,"t":"2026-03-05T05:00:00Z","v":283812,"vw":62.864061},{"c":61.26,"h":61.83,"l":59.975,"n":9496,"o":61.06,"t":"2026-03-06T05:00:00Z","v":317850,"vw":61.182296},{"c":61.22,"h":61.57,"l":58.35,"n":11817,"o":59.41,"t":"2026-03-09T04:00:00Z","v":423535,"vw":60.159186},{"c":60.4,"h":62.0909,"l":60.16,"n":10359,"o":61.18,"t":"2026-03-10T04:00:00Z","v":414823,"vw":60.968288},{"c":61.43,"h":61.98,"l":59.61,"n":10543,"o":60.9,"t":"2026-03-11T04:00:00Z","v":438556,"vw":60.890117},{"c":60.69,"h":61.91,"l":59.87,"n":7578,"o":60.41,"t":"2026-03-12T04:00:00Z","v":313813,"vw":60.983551},{"c":59.89,"h":61.135,"l":59.41,"n":9868,"o":60.98,"t":"2026-03-13T04:00:00Z","v":371778,"vw":60.094231},{"c":60.84,"h":61.48,"l":59.3315,"n":9049,"o":60.26,"t":"2026-03-16T04:00:00Z","v":396910,"vw":60.873039},{"c":60.5,"h":62.01,"l":59.72,"n":8626,"o":61.31,"t":"2026-03-17T04:00:00Z","v":375473,"vw":60.663175},{"c":60.55,"h":61.535,"l":60,"n":11588,"o":60.01,"t":"2026-03-18T04:00:00Z","v":402034,"vw":60.795046},{"c":60.97,"h":62.795,"l":59.23,"n":12206,"o":60.29,"t":"2026-03-19T04:00:00Z","v":555888,"vw":60.614421},{"c":60.04,"h":61.705,"l":59.84,"n":11281,"o":60.99,"t":"2026-03-20T04:00:00Z","v":988760,"vw":60.228386},{"c":62.83,"h":64.57,"l":61.515,"n":11691,"o":61.85,"t":"2026-03-23T04:00:00Z","v":502714,"vw":63.549445},{"c":64.29,"h":64.8,"l":62.345,"n":10055,"o":62.36,"t":"2026-03-24T04:00:00Z","v":366090,"vw":64.05863},{"c":65.31,"h":65.58,"l":64.005,"n":9597,"o":64.83,"t":"2026-03-25T04:00:00Z","v":321423,"vw":64.963164},{"c":66.8,"h":66.88,"l":64.96,"n":10692,"o":64.96,"t":"2026-03-26T04:00:00Z","v":388286,"vw":66.31471},{"c":65.93,"h":67.22,"l":65.66,"n":10835,"o":66.52,"t":"2026-03-27T04:00:00Z","v":375890,"vw":66.31681},{"c":66.74,"h":67.67,"l":66.25,"n":10633,"o":66.93,"t":"2026-03-30T04:00:00Z","v":361291,"vw":66.854018},{"c":68.57,"h":69.57,"l":66.75,"n":9537,"o":67.87,"t":"2026-03-31T04:00:00Z","v":424380,"vw":68.362542},{"c":65.25,"h":68.71,"l":65.24,"n":10038,"o":68.35,"t":"2026-04-01T04:00:00Z","v":296630,"vw":66.009017},{"c":64.87,"h":65.5,"l":62.96,"n":7896,"o":64.79,"t":"2026-04-02T04:00:00Z","v":229424,"vw":64.766795},{"c":63.31,"h":64.77,"l":61.445,"n":8717,"o":64.31,"t":"2026-04-06T04:00:00Z","v":234068,"vw":63.181005},{"c":63.5,"h":63.915,"l":62.03,"n":8105,"o":63.16,"t":"2026-04-07T04:00:00Z","v":224987,"vw":63.322771},{"c":65.96,"h":66.92,"l":65.08,"n":6511,"o":65.39,"t":"2026-04-08T04:00:00Z","v":188779,"vw":66.077348},{"c":67.83,"h":68.34,"l":65.5,"n":6303,"o":65.57,"t":"2026-04-09T04:00:00Z","v":164411,"vw":67.661535},{"c":68.06,"h":68.31,"l":66.775,"n":6074,"o":67.83,"t":"2026-04-10T04:00:00Z","v":142993,"vw":67.798368},{"c":68.07,"h":68.195,"l":65.87,"n":6134,"o":67.34,"t":"2026-04-13T04:00:00Z","v":181781,"vw":67.400359},{"c":68.23,"h":68.34,"l":66.955,"n":5385,"o":68,"t":"2026-04-14T04:00:00Z","v":177267,"vw":68.014785},{"c":65.89,"h":68.24,"l":65.56,"n":5916,"o":68.24,"t":"2026-04-15T04:00:00Z","v":153838,"vw":66.328175},{"c":67.37,"h":67.76,"l":65.4,"n":6433,"o":65.93,"t":"2026-04-16T04:00:00Z","v":161882,"vw":67.127962},{"c":70.7,"h":71.51,"l":67.43,"n":5459,"o":68.31,"t":"2026-04-17T04:00:00Z","v":165206,"vw":70.471426},{"c":71.78,"h":72.36,"l":69.74,"n":6388,"o":70.72,"t":"2026-04-20T04:00:00Z","v":178959,"vw":71.732851},{"c":70.07,"h":72.29,"l":69.14,"n":6217,"o":72.1,"t":"2026-04-21T04:00:00Z","v":158883,"vw":70.222131},{"c":71.02,"h":71.06,"l":69.29,"n":6331,"o":70.32,"t":"2026-04-22T04:00:00Z","v":187240,"vw":70.503952},{"c":71.22,"h":71.52,"l":69.99,"n":6011,"o":71.25,"t":"2026-04-23T04:00:00Z","v":180207,"vw":70.932588},{"c":71.84,"h":72,"l":69.92,"n":5250,"o":70.76,"t":"2026-04-24T04:00:00Z","v":127766,"vw":71.569701},{"c":71.58,"h":72.74,"l":70.965,"n":7888,"o":71.76,"t":"2026-04-27T04:00:00Z","v":187384,"vw":71.788952},{"c":72.39,"h":73.25,"l":69.81,"n":7831,"o":72.05,"t":"2026-04-28T04:00:00Z","v":209219,"vw":72.038313},{"c":73.31,"h":77.27,"l":73.23,"n":10867,"o":73.4,"t":"2026-04-29T04:00:00Z","v":349735,"vw":74.224534},{"c":78.75,"h":81.465,"l":71.1,"n":12568,"o":74.75,"t":"2026-04-30T04:00:00Z","v":456488,"vw":78.460316},{"c":76.43,"h":79.68,"l":74.93,"n":11931,"o":78.78,"t":"2026-05-01T04:00:00Z","v":367965,"vw":76.88198},{"c":75.59,"h":77.425,"l":74.4,"n":8908,"o":76.55,"t":"2026-05-04T04:00:00Z","v":325853,"vw":75.819209},{"c":78.79,"h":79.76,"l":76.45,"n":8977,"o":76.45,"t":"2026-05-05T04:00:00Z","v":242733,"vw":78.731777},{"c":79,"h":81.57,"l":79,"n":9309,"o":80.44,"t":"2026-05-06T04:00:00Z","v":314691,"vw":79.45458},{"c":80.13,"h":81.56,"l":79,"n":8473,"o":79,"t":"2026-05-07T04:00:00Z","v":313194,"vw":80.117779},{"c":81.2,"h":81.46,"l":79.98,"n":6307,"o":80.8,"t":"2026-05-08T04:00:00Z","v":271304,"vw":80.946944},{"c":80.82,"h":83.305,"l":80.195,"n":8344,"o":81.45,"t":"2026-05-11T04:00:00Z","v":290104,"vw":81.501911},{"c":78.58,"h":80.43,"l":78.42,"n":7821,"o":80.43,"t":"2026-05-12T04:00:00Z","v":245829,"vw":78.86556},{"c":76.12,"h":79.085,"l":76,"n":10239,"o":77.77,"t":"2026-05-13T04:00:00Z","v":390283,"vw":76.917082},{"c":77.84,"h":78.725,"l":76.14,"n":8949,"o":76.63,"t":"2026-05-14T04:00:00Z","v":294176,"vw":77.814202},{"c":73.96,"h":77.97,"l":73.75,"n":10473,"o":77.42,"t":"2026-05-15T04:00:00Z","v":404625,"vw":75.086543},{"c":74.06,"h":74.97,"l":72.335,"n":8055,"o":73.48,"t":"2026-05-18T04:00:00Z","v":376914,"vw":73.76945},{"c":72.87,"h":75.08,"l":72.505,"n":10272,"o":73.52,"t":"2026-05-19T04:00:00Z","v":382211,"vw":73.531477},{"c":73.69,"h":74.545,"l":70.88,"n":9172,"o":73.38,"t":"2026-05-20T04:00:00Z","v":402992,"vw":73.341776},{"c":75.9,"h":76.64,"l":71.8,"n":8794,"o":72.67,"t":"2026-05-21T04:00:00Z","v":359031,"vw":74.950729},{"c":78.16,"h":78.19,"l":76.165,"n":7466,"o":76.37,"t":"2026-05-22T04:00:00Z","v":231307,"vw":77.493218},{"c":78.69,"h":80.62,"l":78.07,"n":7321,"o":78.41,"t":"2026-05-26T04:00:00Z","v":315698,"vw":78.973231},{"c":83.58,"h":84.48,"l":80.26,"n":8935,"o":80.26,"t":"2026-05-27T04:00:00Z","v":249200,"vw":83.220584},{"c":83.74,"h":85,"l":82.615,"n":6503,"o":83.57,"t":"2026-05-28T04:00:00Z","v":200955,"vw":84.159989},{"c":82.62,"h":83.6,"l":81.4625,"n":6560,"o":83,"t":"2026-05-29T04:00:00Z","v":241031,"vw":82.676187},{"c":83.87,"h":84.2,"l":80.835,"n":8326,"o":81.45,"t":"2026-06-01T04:00:00Z","v":265252,"vw":82.985998},{"c":84.8,"h":85.42,"l":82.97,"n":7887,"o":82.97,"t":"2026-06-02T04:00:00Z","v":247949,"vw":84.370906},{"c":83.29,"h":84.35,"l":82.42,"n":8933,"o":83.53,"t":"2026-06-03T04:00:00Z","v":256174,"vw":83.509536},{"c":84.32,"h":85.4,"l":83.15,"n":6849,"o":84.27,"t":"2026-06-04T04:00:00Z","v":185381,"vw":84.176668},{"c":82.16,"h":84.5,"l":80.715,"n":10929,"o":83.9,"t":"2026-06-05T04:00:00Z","v":350469,"vw":82.303201},{"c":82.69,"h":84.08,"l":80.335,"n":11035,"o":82.14,"t":"2026-06-08T04:00:00Z","v":289666,"vw":82.781107},{"c":84.82,"h":85.55,"l":83.47,"n":7063,"o":83.55,"t":"2026-06-09T04:00:00Z","v":199274,"vw":84.677507},{"c":84.15,"h":85.92,"l":84.11,"n":7051,"o":85,"t":"2026-06-10T04:00:00Z","v":255663,"vw":84.794291},{"c":84.25,"h":85.6775,"l":83.58,"n":6115,"o":84.76,"t":"2026-06-11T04:00:00Z","v":150136,"vw":84.501762},{"c":84.61,"h":85.305,"l":83.68,"n":6455,"o":84.81,"t":"2026-06-12T04:00:00Z","v":192573,"vw":84.558356},{"c":83.71,"h":85.89,"l":83.5701,"n":7947,"o":84.61,"t":"2026-06-15T04:00:00Z","v":168754,"vw":84.195081},{"c":83.65,"h":84.09,"l":82.835,"n":4934,"o":84.09,"t":"2026-06-16T04:00:00Z","v":142982,"vw":83.57439},{"c":78.13,"h":83.74,"l":77.415,"n":8049,"o":83.45,"t":"2026-06-17T04:00:00Z","v":221711,"vw":79.174962},{"c":80.73,"h":80.74,"l":78.44,"n":7272,"o":78.44,"t":"2026-06-18T04:00:00Z","v":758655,"vw":80.479351},{"c":80.58,"h":81.54,"l":80.2,"n":7789,"o":80.58,"t":"2026-06-22T04:00:00Z","v":243822,"vw":80.725101},{"c":81.43,"h":81.63,"l":79.08,"n":5831,"o":80.27,"t":"2026-06-23T04:00:00Z","v":192078,"vw":81.246273},{"c":83.62,"h":84.31,"l":81.74,"n":6826,"o":81.74,"t":"2026-06-24T04:00:00Z","v":208829,"vw":83.524101},{"c":82.71,"h":84.37,"l":80.915,"n":7138,"o":84.37,"t":"2026-06-25T04:00:00Z","v":187412,"vw":82.559808},{"c":84.51,"h":84.645,"l":82.71,"n":8971,"o":83.03,"t":"2026-06-26T04:00:00Z","v":572875,"vw":84.265568},{"c":84.67,"h":84.85,"l":81.92,"n":11159,"o":83.76,"t":"2026-06-29T04:00:00Z","v":301542,"vw":84.031765},{"c":84.79,"h":85.06,"l":82.985,"n":7158,"o":84.02,"t":"2026-06-30T04:00:00Z","v":171999,"vw":84.431938},{"c":83.05,"h":85.12,"l":82.14,"n":9096,"o":84.17,"t":"2026-07-01T04:00:00Z","v":273585,"vw":83.426927},{"c":83.73,"h":84.16,"l":82,"n":7678,"o":83.66,"t":"2026-07-02T04:00:00Z","v":156116,"vw":83.367831},{"c":85.91,"h":86.25,"l":82.0257,"n":8055,"o":83.34,"t":"2026-07-06T04:00:00Z","v":215238,"vw":85.380642},{"c":87.26,"h":87.4,"l":85.5,"n":9272,"o":85.5,"t":"2026-07-07T04:00:00Z","v":167623,"vw":86.88798},{"c":88.01,"h":88.24,"l":84.05,"n":9334,"o":87.12,"t":"2026-07-08T04:00:00Z","v":296440,"vw":87.362252},{"c":95.31,"h":96.62,"l":88.75,"n":12398,"o":88.75,"t":"2026-07-09T04:00:00Z","v":459567,"vw":93.806565},{"c":94.54,"h":99.0199,"l":94.28,"n":9649,"o":96.76,"t":"2026-07-10T04:00:00Z","v":281399,"vw":96.053456},{"c":90.51,"h":94.72,"l":90.5,"n":11493,"o":94.49,"t":"2026-07-13T04:00:00Z","v":400108,"vw":91.620435},{"c":92.38,"h":92.635,"l":89.75,"n":6281,"o":91.02,"t":"2026-07-14T04:00:00Z","v":139311,"vw":91.869503},{"c":99.73,"h":100.81,"l":91.42,"n":11558,"o":92.76,"t":"2026-07-15T04:00:00Z","v":378302,"vw":98.856084},{"c":102.72,"h":104.3025,"l":100.92,"n":9283,"o":100.92,"t":"2026-07-16T04:00:00Z","v":321918,"vw":102.687396},{"c":100.37,"h":103.11,"l":98.89,"n":7769,"o":99.36,"t":"2026-07-17T04:00:00Z","v":194605,"vw":100.115614},{"c":96.34,"h":101.27,"l":96.28,"n":8880,"o":100.79,"t":"2026-07-20T04:00:00Z","v":220427,"vw":97.250356},{"c":97.53,"h":97.73,"l":95.9,"n":7970,"o":96.97,"t":"2026-07-21T04:00:00Z","v":220202,"vw":97.280467},{"c":100.88,"h":102.25,"l":98,"n":7396,"o":98.01,"t":"2026-07-22T04:00:00Z","v":230062,"vw":100.768284},{"c":99.11,"h":99.89,"l":98.4,"n":6517,"o":98.9,"t":"2026-07-23T04:00:00Z","v":175490,"vw":99.208398},{"c":99.82,"h":101.8421,"l":98.715,"n":6521,"o":99.01,"t":"2026-07-24T04:00:00Z","v":139638,"vw":100.302825},{"c":102.98,"h":103.69,"l":100.67,"n":7532,"o":100.67,"t":"2026-07-27T04:00:00Z","v":228381,"vw":102.636767},{"c":104.69,"h":105.68,"l":103,"n":7443,"o":103,"t":"2026-07-28T04:00:00Z","v":248876,"vw":104.458628},{"c":112.66,"h":113.67,"l":103.7,"n":12042,"o":104.83,"t":"2026-07-29T04:00:00Z","v":550116,"vw":111.897737},{"c":100.34,"h":105.16,"l":98.09,"n":11264,"o":105.16,"t":"2026-07-30T04:00:00Z","v":384171,"vw":100.743335},{"c":91.58,"h":99.445,"l":89.51,"n":13543,"o":97.06,"t":"2026-07-31T04:00:00Z","v":562095,"vw":91.78646},{"c":87.23,"h":92.41,"l":87.02,"n":10959,"o":90.71,"t":"2026-08-03T04:00:00Z","v":441267,"vw":88.525527},{"c":88.27,"h":88.37,"l":85.52,"n":11207,"o":86.56,"t":"2026-08-04T04:00:00Z","v":373972,"vw":87.593841},{"c":86.81,"h":91.45,"l":86.59,"n":9449,"o":89.59,"t":"2026-08-05T04:00:00Z","v":294335,"vw":87.858197},{"c":84.89,"h":87.765,"l":84.25,"n":8781,"o":86.41,"t":"2026-08-06T04:00:00Z","v":320571,"vw":85.2952},{"c":82.44,"h":84.7666,"l":80.69,"n":8879,"o":82.58,"t":"2026-08-07T04:00:00Z","v":332804,"vw":82.633266},{"c":80.02,"h":81.715,"l":79.7,"n":9759,"o":81.6,"t":"2026-08-10T04:00:00Z","v":313127,"vw":80.553228},{"c":80.61,"h":82.77,"l":78.89,"n":9735,"o":80.02,"t":"2026-08-11T04:00:00Z","v":398150,"vw":80.516442},{"c":81.02,"h":81.44,"l":79.22,"n":7574,"o":80.05,"t":"2026-08-12T04:00:00Z","v":244176,"vw":80.748575},{"c":79.24,"h":82.975,"l":78.95,"n":7886,"o":82.24,"t":"2026-08-13T04:00:00Z","v":356252,"vw":79.506606},{"c":80.83,"h":81.345,"l":78.47,"n":8930,"o":78.89,"t":"2026-08-14T04:00:00Z","v":242486,"vw":80.671283},{"c":80.26,"h":81.96,"l":79.85,"n":7910,"o":80.9,"t":"2026-08-17T04:00:00Z","v":231602,"vw":80.700488},{"c":77.31,"h":81.75,"l":76.88,"n":8679,"o":81.26,"t":"2026-08-18T04:00:00Z","v":278674,"vw":77.632578},{"c":78.86,"h":80.04,"l":78,"n":7840,"o":78.52,"t":"2026-08-19T04:00:00Z","v":224400,"vw":79.052164},{"c":77.78,"h":78.66,"l":76.64,"n":8168,"o":76.99,"t":"2026-08-20T04:00:00Z","v":220057,"vw":77.671143},{"c":77.45,"h":78.49,"l":76.99,"n":5767,"o":78.1,"t":"2026-08-21T04:00:00Z","v":163475,"vw":77.608269},{"c":75.32,"h":77.76,"l":75.24,"n":7657,"o":77.23,"t":"2026-08-24T04:00:00Z","v":189472,"vw":75.748963},{"c":77.01,"h":77.03,"l":74.78,"n":6793,"o":76.31,"t":"2026-08-25T04:00:00Z","v":198588,"vw":76.407263},{"c":78.04,"h":78.77,"l":76.895,"n":6675,"o":77.17,"t":"2026-08-26T04:00:00Z","v":191006,"vw":78.004764},{"c":79.29,"h":79.485,"l":77.365,"n":7240,"o":77.98,"t":"2026-08-27T04:00:00Z","v":225288,"vw":78.985961},{"c":79.68,"h":82.19,"l":78.0716,"n":7499,"o":80.37,"t":"2026-08-28T04:00:00Z","v":178048,"vw":79.787969},{"c":78.65,"h":80.32,"l":78.2701,"n":6369,"o":79.94,"t":"2026-08-31T04:00:00Z","v":202777,"vw":78.88639},{"c":77.89,"h":79.31,"l":77.18,"n":8228,"o":78.44,"t":"2026-09-01T04:00:00Z","v":279024,"vw":77.895428},{"c":77.88,"h":79.5,"l":77.087,"n":7572,"o":78.33,"t":"2026-09-02T04:00:00Z","v":189437,"vw":78.362914},{"c":79.42,"h":80.135,"l":78.03,"n":7360,"o":78.52,"t":"2026-09-03T04:00:00Z","v":212603,"vw":79.421048},{"c":81,"h":81.48,"l":79.155,"n":7411,"o":79.18,"t":"2026-09-04T04:00:00Z","v":243723,"vw":80.749881},{"c":76,"h":80.22,"l":75.8,"n":9064,"o":80.22,"t":"2026-09-08T04:00:00Z","v":283065,"vw":76.418637},{"c":76.25,"h":76.35,"l":75.41,"n":8662,"o":75.8,"t":"2026-09-09T04:00:00Z","v":179227,"vw":76.033822},{"c":76.52,"h":76.55,"l":74.28,"n":8389,"o":76.06,"t":"2026-09-10T04:00:00Z","v":227561,"vw":75.906463},{"c":75.9,"h":77.85,"l":75.81,"n":5938,"o":77.85,"t":"2026-09-11T04:00:00Z","v":150656,"vw":76.247489},{"c":76.29,"h":76.96,"l":74.76,"n":7415,"o":76.06,"t":"2026-09-14T04:00:00Z","v":192243,"vw":76.40316},{"c":74.78,"h":76.21,"l":73.95,"n":9164,"o":76.21,"t":"2026-09-15T04:00:00Z","v":301437,"vw":74.606394},{"c":72.69,"h":75.06,"l":71.66,"n":8657,"o":75.06,"t":"2026-09-16T04:00:00Z","v":273707,"vw":73.111556},{"c":65.95,"h":73.67,"l":65.16,"n":14408,"o":73.67,"t":"2026-09-17T04:00:00Z","v":589023,"vw":67.041094},{"c":63.66,"h":66.47,"l":62.88,"n":15764,"o":66.01,"t":"2026-09-18T04:00:00Z","v":1126016,"vw":63.839881},{"c":65.92,"h":66.99,"l":63.505,"n":10764,"o":64.3,"t":"2026-09-21T04:00:00Z","v":369633,"vw":66.002972},{"c":65.34,"h":67.9,"l":64.39,"n":8672,"o":65.64,"t":"2026-09-22T04:00:00Z","v":286673,"vw":65.451588},{"c":62.37,"h":64.98,"l":61.92,"n":8057,"o":64.98,"t":"2026-09-23T04:00:00Z","v":282360,"vw":62.609175},{"c":62.48,"h":63.36,"l":61.3301,"n":10048,"o":62.49,"t":"2026-09-24T04:00:00Z","v":370247,"vw":62.188144},{"c":64.95,"h":65.43,"l":62.29,"n":8158,"o":62.61,"t":"2026-09-25T04:00:00Z","v":358329,"vw":64.818129},{"c":62.45,"h":64.61,"l":62.22,"n":8625,"o":64.61,"t":"2026-09-28T04:00:00Z","v":412693,"vw":62.951385},{"c":59.85,"h":62.94,"l":59.34,"n":9991,"o":62.94,"t":"2026-09-29T04:00:00Z","v":525836,"vw":60.290374},{"c":60.35,"h":60.96,"l":58.46,"n":8750,"o":60.48,"t":"2026-09-30T04:00:00Z","v":413050,"vw":59.99291},{"c":63.76,"h":64.26,"l":59.7,"n":9059,"o":60.4,"t":"2026-10-01T04:00:00Z","v":404339,"vw":62.75278},{"c":62.83,"h":65.05,"l":62.71,"n":6754,"o":64.72,"t":"2026-10-02T04:00:00Z","v":219177,"vw":63.204882},{"c":62.63,"h":62.83,"l":59.275,"n":8065,"o":61.5,"t":"2026-10-05T04:00:00Z","v":355174,"vw":62.018408},{"c":61,"h":61.84,"l":59.9,"n":8118,"o":61.69,"t":"2026-10-06T04:00:00Z","v":310490,"vw":60.969104},{"c":60.52,"h":61.56,"l":59.31,"n":9489,"o":61.36,"t":"2026-10-07T04:00:00Z","v":452943,"vw":60.427913},{"c":61.51,"h":62.17,"l":60,"n":9126,"o":60.77,"t":"2026-10-08T04:00:00Z","v":363401,"vw":60.99413},{"c":60.56,"h":61.56,"l":60,"n":6773,"o":61.19,"t":"2026-10-09T04:00:00Z","v":228213,"vw":60.527625},{"c":60.81,"h":61.56,"l":59.9475,"n":6811,"o":60.92,"t":"2026-10-12T04:00:00Z","v":201611,"vw":60.703901},{"c":61.06,"h":61.79,"l":60.49,"n":8020,"o":61.35,"t":"2026-10-13T04:00:00Z","v":257028,"vw":61.071624},{"c":60.05,"h":60.87,"l":59.84,"n":9144,"o":59.9,"t":"2026-10-14T04:00:00Z","v":251548,"vw":60.064624},{"c":63.51,"h":66.26,"l":61.82,"n":10218,"o":61.82,"t":"2026-10-15T04:00:00Z","v":403712,"vw":64.021716},{"c":63.61,"h":65.19,"l":63.22,"n":9455,"o":63.79,"t":"2026-10-16T04:00:00Z","v":317597,"vw":63.661648},{"c":62.74,"h":64.65,"l":62.6,"n":7484,"o":64.61,"t":"2026-10-19T04:00:00Z","v":241038,"vw":63.167381},{"c":64.03,"h":65.52,"l":62.75,"n":5654,"o":62.75,"t":"2026-10-20T04:00:00Z","v":158005,"vw":63.909923},{"c":60.68,"h":66.05,"l":60.29,"n":8154,"o":66,"t":"2026-10-21T04:00:00Z","v":286336,"vw":61.380768},{"c":63.14,"h":63.63,"l":60.7,"n":7151,"o":60.85,"t":"2026-10-22T04:00:00Z","v":221302,"vw":63.041238}],"volatilityBars":[{"c":66.77,"h":67.9,"l":64.77,"n":253,"o":65.64,"t":"2026-09-22T13:30:00Z","v":13890,"vw":66.93158},{"c":65.925,"h":66.96,"l":65.86,"n":98,"o":66.54,"t":"2026-09-22T13:45:00Z","v":4507,"vw":66.146059},{"c":66.01,"h":66.71,"l":65.945,"n":101,"o":65.945,"t":"2026-09-22T14:00:00Z","v":5731,"vw":66.122068},{"c":66.395,"h":66.395,"l":65.965,"n":112,"o":66.34,"t":"2026-09-22T14:15:00Z","v":4299,"vw":66.300439},{"c":65.61,"h":66.05,"l":65.61,"n":42,"o":66.04,"t":"2026-09-22T14:30:00Z","v":760,"vw":65.96},{"c":65.595,"h":65.75,"l":65.54,"n":159,"o":65.57,"t":"2026-09-22T14:45:00Z","v":3831,"vw":65.600125},{"c":65.455,"h":65.6,"l":65.14,"n":69,"o":65.6,"t":"2026-09-22T15:00:00Z","v":2960,"vw":65.420867},{"c":64.95,"h":65.33,"l":64.95,"n":114,"o":65.33,"t":"2026-09-22T15:15:00Z","v":1952,"vw":65.139167},{"c":64.53,"h":64.65,"l":64.39,"n":87,"o":64.65,"t":"2026-09-22T15:30:00Z","v":1872,"vw":64.553333},{"c":64.7225,"h":64.7225,"l":64.44,"n":189,"o":64.53,"t":"2026-09-22T15:45:00Z","v":4604,"vw":64.572867},{"c":64.9925,"h":65.08,"l":64.76,"n":109,"o":64.76,"t":"2026-09-22T16:00:00Z","v":2455,"vw":64.8913},{"c":65.22,"h":65.3,"l":65.12,"n":99,"o":65.12,"t":"2026-09-22T16:15:00Z","v":1883,"vw":65.187143},{"c":65.38,"h":65.38,"l":65.38,"n":51,"o":65.38,"t":"2026-09-22T16:30:00Z","v":1330,"vw":65.38},{"c":65.37,"h":65.54,"l":65.21,"n":202,"o":65.37,"t":"2026-09-22T16:45:00Z","v":5641,"vw":65.371226},{"c":65.07,"h":65.15,"l":65.07,"n":70,"o":65.15,"t":"2026-09-22T17:00:00Z","v":1430,"vw":65.10832},{"c":64.79,"h":65.18,"l":64.79,"n":148,"o":65.165,"t":"2026-09-22T17:15:00Z","v":3980,"vw":64.945716},{"c":64.64,"h":64.88,"l":64.63,"n":183,"o":64.78,"t":"2026-09-22T17:30:00Z","v":3066,"vw":64.727467},{"c":65.075,"h":65.11,"l":64.73,"n":427,"o":64.82,"t":"2026-09-22T17:45:00Z","v":10118,"vw":64.92703},{"c":65.35,"h":65.495,"l":65.19,"n":173,"o":65.23,"t":"2026-09-22T18:00:00Z","v":5962,"vw":65.358815},{"c":65.29,"h":65.48,"l":65.29,"n":268,"o":65.47,"t":"2026-09-22T18:15:00Z","v":5175,"vw":65.410147},{"c":65.205,"h":65.205,"l":65.145,"n":100,"o":65.145,"t":"2026-09-22T18:30:00Z","v":2177,"vw":65.17981},{"c":65.07,"h":65.31,"l":65.065,"n":208,"o":65.12,"t":"2026-09-22T18:45:00Z","v":5605,"vw":65.153671},{"c":65.145,"h":65.2,"l":64.95,"n":341,"o":65.095,"t":"2026-09-22T19:00:00Z","v":8116,"vw":65.103762},{"c":65.1375,"h":65.15,"l":65.06,"n":326,"o":65.135,"t":"2026-09-22T19:15:00Z","v":8759,"vw":65.10345},{"c":65.41,"h":65.43,"l":65.16,"n":520,"o":65.16,"t":"2026-09-22T19:30:00Z","v":13653,"vw":65.32617},{"c":65.46,"h":65.68,"l":65.205,"n":1436,"o":65.45,"t":"2026-09-22T19:45:00Z","v":51539,"vw":65.465932},{"c":65.34,"h":65.34,"l":65.34,"n":30,"o":65.34,"t":"2026-09-22T20:00:00Z","v":72180,"vw":65.34},{"c":64.16,"h":64.98,"l":64.02,"n":130,"o":64.98,"t":"2026-09-23T13:30:00Z","v":8287,"vw":64.599559},{"c":63.77,"h":64.05,"l":63.77,"n":66,"o":63.9,"t":"2026-09-23T13:45:00Z","v":1746,"vw":63.876318},{"c":63.745,"h":63.745,"l":63.735,"n":8,"o":63.735,"t":"2026-09-23T14:00:00Z","v":1337,"vw":63.741474},{"c":64.4199,"h":64.4199,"l":63.99,"n":114,"o":63.99,"t":"2026-09-23T14:15:00Z","v":2748,"vw":64.052374},{"c":64.1,"h":64.1,"l":63.79,"n":77,"o":63.79,"t":"2026-09-23T14:30:00Z","v":2765,"vw":63.948533},{"c":64.02,"h":64.1,"l":64.02,"n":50,"o":64.1,"t":"2026-09-23T14:45:00Z","v":838,"vw":64.075},{"c":64.17,"h":64.34,"l":64.11,"n":96,"o":64.32,"t":"2026-09-23T15:00:00Z","v":1607,"vw":64.222},{"c":63.77,"h":63.99,"l":63.76,"n":127,"o":63.99,"t":"2026-09-23T15:15:00Z","v":3107,"vw":63.873333},{"c":63.74,"h":63.74,"l":63.74,"n":16,"o":63.74,"t":"2026-09-23T15:30:00Z","v":293,"vw":63.74},{"c":63.735,"h":63.79,"l":63.66,"n":93,"o":63.66,"t":"2026-09-23T15:45:00Z","v":4161,"vw":63.751207},{"c":63.7,"h":63.71,"l":63.7,"n":17,"o":63.71,"t":"2026-09-23T16:00:00Z","v":456,"vw":63.703333},{"c":63.65,"h":63.81,"l":63.65,"n":152,"o":63.72,"t":"2026-09-23T16:15:00Z","v":5542,"vw":63.749924},{"c":63.05,"h":63.53,"l":63,"n":187,"o":63.53,"t":"2026-09-23T16:30:00Z","v":4748,"vw":63.196537},{"c":63.085,"h":63.12,"l":62.97,"n":150,"o":63.05,"t":"2026-09-23T16:45:00Z","v":5683,"vw":63.041077},{"c":63.04,"h":63.18,"l":62.93,"n":218,"o":63.095,"t":"2026-09-23T17:00:00Z","v":7645,"vw":63.048652},{"c":62.75,"h":62.89,"l":62.75,"n":57,"o":62.89,"t":"2026-09-23T17:15:00Z","v":2727,"vw":62.789788},{"c":62.69,"h":62.83,"l":62.56,"n":209,"o":62.83,"t":"2026-09-23T17:30:00Z","v":7222,"vw":62.6812},{"c":62.83,"h":62.83,"l":62.7,"n":133,"o":62.78,"t":"2026-09-23T17:45:00Z","v":3598,"vw":62.767833},{"c":62.84,"h":62.85,"l":62.67,"n":154,"o":62.765,"t":"2026-09-23T18:00:00Z","v":4276,"vw":62.761257},{"c":62.7,"h":62.81,"l":62.7,"n":77,"o":62.81,"t":"2026-09-23T18:15:00Z","v":1868,"vw":62.728627},{"c":62.24,"h":62.67,"l":62.24,"n":276,"o":62.66,"t":"2026-09-23T18:30:00Z","v":7569,"vw":62.44701},{"c":62.4,"h":62.4,"l":62.2,"n":295,"o":62.25,"t":"2026-09-23T18:45:00Z","v":8463,"vw":62.253705},{"c":62.38,"h":62.52,"l":62.25,"n":148,"o":62.385,"t":"2026-09-23T19:00:00Z","v":5436,"vw":62.336291},{"c":62.415,"h":62.45,"l":62.28,"n":351,"o":62.35,"t":"2026-09-23T19:15:00Z","v":12432,"vw":62.351117},{"c":62.24,"h":62.465,"l":62.215,"n":639,"o":62.455,"t":"2026-09-23T19:30:00Z","v":15678,"vw":62.316113},{"c":62.31,"h":62.61,"l":61.92,"n":1733,"o":62.17,"t":"2026-09-23T19:45:00Z","v":78691,"vw":62.318807},{"c":62.37,"h":62.37,"l":62.37,"n":19,"o":62.37,"t":"2026-09-23T20:00:00Z","v":57154,"vw":62.37},{"c":62.48,"h":63.36,"l":62.25,"n":139,"o":62.49,"t":"2026-09-24T13:30:00Z","v":4942,"vw":62.753386},{"c":62.23,"h":62.64,"l":62.215,"n":103,"o":62.52,"t":"2026-09-24T13:45:00Z","v":2787,"vw":62.475667},{"c":61.82,"h":62.465,"l":61.72,"n":154,"o":61.98,"t":"2026-09-24T14:00:00Z","v":3847,"vw":61.971239},{"c":61.685,"h":61.85,"l":61.57,"n":63,"o":61.85,"t":"2026-09-24T14:15:00Z","v":1136,"vw":61.7075},{"c":61.56,"h":61.63,"l":61.525,"n":79,"o":61.55,"t":"2026-09-24T14:30:00Z","v":1960,"vw":61.558636},{"c":61.86,"h":61.86,"l":61.61,"n":95,"o":61.61,"t":"2026-09-24T14:45:00Z","v":1991,"vw":61.72},{"c":61.69,"h":61.72,"l":61.36,"n":222,"o":61.67,"t":"2026-09-24T15:00:00Z","v":5916,"vw":61.60625},{"c":61.635,"h":61.74,"l":61.625,"n":28,"o":61.69,"t":"2026-09-24T15:15:00Z","v":7073,"vw":61.636506},{"c":61.705,"h":61.83,"l":61.65,"n":238,"o":61.83,"t":"2026-09-24T15:30:00Z","v":10061,"vw":61.712449},{"c":61.585,"h":61.74,"l":61.3301,"n":389,"o":61.655,"t":"2026-09-24T15:45:00Z","v":25933,"vw":61.551237},{"c":61.51,"h":61.61,"l":61.47,"n":222,"o":61.57,"t":"2026-09-24T16:00:00Z","v":6491,"vw":61.538745},{"c":62.12,"h":62.3,"l":61.58,"n":574,"o":61.64,"t":"2026-09-24T16:15:00Z","v":18666,"vw":61.996637},{"c":62.11,"h":62.36,"l":62.07,"n":147,"o":62.07,"t":"2026-09-24T16:30:00Z","v":2829,"vw":62.221022},{"c":61.87,"h":62.13,"l":61.87,"n":133,"o":62.04,"t":"2026-09-24T16:45:00Z","v":3287,"vw":61.969867},{"c":61.685,"h":61.86,"l":61.68,"n":232,"o":61.86,"t":"2026-09-24T17:00:00Z","v":5203,"vw":61.752037},{"c":61.9085,"h":62.085,"l":61.7403,"n":178,"o":61.818,"t":"2026-09-24T17:15:00Z","v":5282,"vw":61.852871},{"c":62.115,"h":62.115,"l":61.97,"n":22,"o":61.97,"t":"2026-09-24T17:30:00Z","v":466,"vw":62.065},{"c":62.19,"h":62.295,"l":61.99,"n":171,"o":61.99,"t":"2026-09-24T17:45:00Z","v":4204,"vw":62.171798},{"c":62.55,"h":62.55,"l":62.175,"n":175,"o":62.29,"t":"2026-09-24T18:00:00Z","v":4822,"vw":62.370053},{"c":62.35,"h":62.77,"l":62.18,"n":446,"o":62.64,"t":"2026-09-24T18:15:00Z","v":14559,"vw":62.473678},{"c":62.04,"h":62.35,"l":61.98,"n":166,"o":62.35,"t":"2026-09-24T18:30:00Z","v":4393,"vw":62.1152},{"c":61.84,"h":62.08,"l":61.84,"n":189,"o":62.03,"t":"2026-09-24T18:45:00Z","v":5329,"vw":61.920606},{"c":62,"h":62,"l":61.71,"n":296,"o":61.79,"t":"2026-09-24T19:00:00Z","v":10256,"vw":61.81389},{"c":62.3,"h":62.3,"l":62.01,"n":421,"o":62.01,"t":"2026-09-24T19:15:00Z","v":11360,"vw":62.159852},{"c":62.37,"h":62.46,"l":62.15,"n":741,"o":62.23,"t":"2026-09-24T19:30:00Z","v":23126,"vw":62.288164},{"c":62.51,"h":62.62,"l":62.18,"n":1916,"o":62.37,"t":"2026-09-24T19:45:00Z","v":83200,"vw":62.373604},{"c":62.48,"h":62.48,"l":62.48,"n":33,"o":62.48,"t":"2026-09-24T20:00:00Z","v":72536,"vw":62.48},{"c":62.8,"h":63.24,"l":62.61,"n":144,"o":62.61,"t":"2026-09-25T13:30:00Z","v":1974,"vw":62.757343},{"c":62.575,"h":62.575,"l":62.51,"n":18,"o":62.51,"t":"2026-09-25T13:45:00Z","v":293,"vw":62.5425},{"c":62.91,"h":63.1,"l":62.29,"n":84,"o":62.54,"t":"2026-09-25T14:00:00Z","v":2580,"vw":62.802456},{"c":63.09,"h":63.11,"l":62.9,"n":74,"o":62.91,"t":"2026-09-25T14:15:00Z","v":1584,"vw":63.013747},{"c":63.34,"h":63.35,"l":63.34,"n":38,"o":63.35,"t":"2026-09-25T14:30:00Z","v":1104,"vw":63.347857},{"c":63.89,"h":63.89,"l":63.4,"n":95,"o":63.4,"t":"2026-09-25T14:45:00Z","v":2242,"vw":63.637527},{"c":64.02,"h":64.175,"l":64.02,"n":71,"o":64.11,"t":"2026-09-25T15:00:00Z","v":1724,"vw":64.098066},{"c":64.2625,"h":64.34,"l":63.92,"n":101,"o":64.025,"t":"2026-09-25T15:15:00Z","v":4300,"vw":64.208615},{"c":63.88,"h":64.25,"l":63.702,"n":280,"o":64.225,"t":"2026-09-25T15:30:00Z","v":8964,"vw":63.929352},{"c":64.16,"h":64.16,"l":63.87,"n":148,"o":63.87,"t":"2026-09-25T15:45:00Z","v":4484,"vw":63.930341},{"c":64.515,"h":64.67,"l":64.43,"n":132,"o":64.67,"t":"2026-09-25T16:00:00Z","v":4402,"vw":64.536034},{"c":64.555,"h":64.555,"l":64.44,"n":103,"o":64.45,"t":"2026-09-25T16:15:00Z","v":3144,"vw":64.467328},{"c":64.5,"h":64.58,"l":64.5,"n":30,"o":64.58,"t":"2026-09-25T16:30:00Z","v":452,"vw":64.542963},{"c":64.45,"h":64.46,"l":64.4,"n":60,"o":64.46,"t":"2026-09-25T16:45:00Z","v":1453,"vw":64.428335},{"c":64.57,"h":64.57,"l":64.525,"n":42,"o":64.525,"t":"2026-09-25T17:00:00Z","v":755,"vw":64.551855},{"c":64.37,"h":64.655,"l":64.31,"n":246,"o":64.565,"t":"2026-09-25T17:15:00Z","v":6327,"vw":64.440344},{"c":64.41,"h":64.41,"l":64.25,"n":106,"o":64.36,"t":"2026-09-25T17:30:00Z","v":2654,"vw":64.320014},{"c":64.505,"h":64.505,"l":64.47,"n":39,"o":64.47,"t":"2026-09-25T17:45:00Z","v":556,"vw":64.488333},{"c":64.955,"h":64.955,"l":64.62,"n":163,"o":64.62,"t":"2026-09-25T18:00:00Z","v":4370,"vw":64.693876},{"c":64.74,"h":65.025,"l":64.72,"n":186,"o":65.025,"t":"2026-09-25T18:15:00Z","v":5285,"vw":64.834983},{"c":64.975,"h":65.02,"l":64.83,"n":165,"o":64.85,"t":"2026-09-25T18:30:00Z","v":3348,"vw":64.898101},{"c":64.8424,"h":65.08,"l":64.8424,"n":218,"o":65.08,"t":"2026-09-25T18:45:00Z","v":4418,"vw":64.942981},{"c":65.17,"h":65.17,"l":64.9,"n":276,"o":64.91,"t":"2026-09-25T19:00:00Z","v":12455,"vw":65.030344},{"c":65.2,"h":65.31,"l":65.04,"n":300,"o":65.18,"t":"2026-09-25T19:15:00Z","v":5735,"vw":65.176451},{"c":65.23,"h":65.24,"l":65.1,"n":360,"o":65.22,"t":"2026-09-25T19:30:00Z","v":9486,"vw":65.174802},{"c":64.99,"h":65.43,"l":64.81,"n":1463,"o":65.43,"t":"2026-09-25T19:45:00Z","v":45519,"vw":64.957013},{"c":64.95,"h":64.97,"l":64.95,"n":44,"o":64.97,"t":"2026-09-25T20:00:00Z","v":139671,"vw":64.950275},{"c":63.24,"h":64.61,"l":63.16,"n":112,"o":64.61,"t":"2026-09-28T13:30:00Z","v":16932,"vw":64.337287},{"c":63.67,"h":63.8,"l":63.17,"n":51,"o":63.8,"t":"2026-09-28T13:45:00Z","v":2023,"vw":63.697119},{"c":63.96,"h":64.24,"l":63.1,"n":204,"o":63.355,"t":"2026-09-28T14:00:00Z","v":7698,"vw":64.006118},{"c":63.95,"h":64.16,"l":63.61,"n":132,"o":63.885,"t":"2026-09-28T14:15:00Z","v":2772,"vw":63.869744},{"c":64.1,"h":64.1,"l":63.83,"n":94,"o":63.955,"t":"2026-09-28T14:30:00Z","v":2019,"vw":64.000625},{"c":63.875,"h":63.995,"l":63.65,"n":92,"o":63.87,"t":"2026-09-28T14:45:00Z","v":2064,"vw":63.829167},{"c":63.72,"h":63.82,"l":63.72,"n":43,"o":63.81,"t":"2026-09-28T15:00:00Z","v":994,"vw":63.794},{"c":63.68,"h":63.8084,"l":63.54,"n":222,"o":63.67,"t":"2026-09-28T15:15:00Z","v":4959,"vw":63.668468},{"c":63.715,"h":63.88,"l":63.63,"n":106,"o":63.82,"t":"2026-09-28T15:30:00Z","v":3563,"vw":63.767696},{"c":63.335,"h":63.61,"l":63.26,"n":200,"o":63.61,"t":"2026-09-28T15:45:00Z","v":5119,"vw":63.430832},{"c":63.43,"h":63.6,"l":63.26,"n":124,"o":63.35,"t":"2026-09-28T16:00:00Z","v":3868,"vw":63.405074},{"c":63.8,"h":63.8,"l":63.42,"n":272,"o":63.42,"t":"2026-09-28T16:15:00Z","v":6717,"vw":63.611177},{"c":63.08,"h":63.735,"l":62.83,"n":196,"o":63.65,"t":"2026-09-28T16:30:00Z","v":4941,"vw":63.331047},{"c":63.275,"h":63.32,"l":62.99,"n":139,"o":63.24,"t":"2026-09-28T16:45:00Z","v":8743,"vw":63.204364},{"c":63.52,"h":63.8794,"l":63.18,"n":248,"o":63.18,"t":"2026-09-28T17:00:00Z","v":8728,"vw":63.448397},{"c":63.335,"h":63.52,"l":63.335,"n":55,"o":63.52,"t":"2026-09-28T17:15:00Z","v":1549,"vw":63.445038},{"c":63.035,"h":63.265,"l":62.74,"n":156,"o":63.265,"t":"2026-09-28T17:30:00Z","v":3755,"vw":62.944552},{"c":63.32,"h":63.32,"l":63.13,"n":81,"o":63.21,"t":"2026-09-28T17:45:00Z","v":8525,"vw":63.298221},{"c":63.15,"h":63.15,"l":62.81,"n":226,"o":63.15,"t":"2026-09-28T18:00:00Z","v":5565,"vw":63.019028},{"c":62.52,"h":63.27,"l":62.52,"n":251,"o":63.05,"t":"2026-09-28T18:15:00Z","v":15585,"vw":63.169393},{"c":62.83,"h":62.94,"l":62.46,"n":253,"o":62.57,"t":"2026-09-28T18:30:00Z","v":15914,"vw":62.816276},{"c":62.995,"h":63.25,"l":62.85,"n":272,"o":62.85,"t":"2026-09-28T18:45:00Z","v":7574,"vw":63.053074},{"c":62.885,"h":63.01,"l":62.84,"n":197,"o":62.94,"t":"2026-09-28T19:00:00Z","v":9344,"vw":62.967791},{"c":62.76,"h":63.09,"l":62.73,"n":417,"o":62.8,"t":"2026-09-28T19:15:00Z","v":19967,"vw":62.95918},{"c":63.03,"h":63.21,"l":62.68,"n":651,"o":62.75,"t":"2026-09-28T19:30:00Z","v":26894,"vw":62.978153},{"c":62.415,"h":63.045,"l":62.22,"n":1816,"o":63.045,"t":"2026-09-28T19:45:00Z","v":71100,"vw":62.483755},{"c":62.45,"h":62.45,"l":62.45,"n":44,"o":62.45,"t":"2026-09-28T20:00:00Z","v":70437,"vw":62.45},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-09-29T11:00:00Z","v":1000,"vw":63},{"c":62.125,"h":62.94,"l":62,"n":96,"o":62.94,"t":"2026-09-29T13:30:00Z","v":5749,"vw":62.476572},{"c":62.53,"h":62.53,"l":61.7147,"n":122,"o":62.065,"t":"2026-09-29T13:45:00Z","v":4502,"vw":61.888595},{"c":62.28,"h":62.53,"l":61.94,"n":241,"o":62.53,"t":"2026-09-29T14:00:00Z","v":4528,"vw":62.281144},{"c":61.82,"h":62.24,"l":61.8,"n":71,"o":62.21,"t":"2026-09-29T14:15:00Z","v":2034,"vw":62.062692},{"c":61.655,"h":61.915,"l":61.655,"n":87,"o":61.915,"t":"2026-09-29T14:30:00Z","v":3382,"vw":61.716294},{"c":61.56,"h":61.7,"l":61.495,"n":110,"o":61.54,"t":"2026-09-29T14:45:00Z","v":2781,"vw":61.573667},{"c":61.39,"h":61.54,"l":61.3296,"n":323,"o":61.51,"t":"2026-09-29T15:00:00Z","v":13580,"vw":61.474638},{"c":61.27,"h":61.27,"l":61.19,"n":180,"o":61.21,"t":"2026-09-29T15:15:00Z","v":4902,"vw":61.233599},{"c":61.145,"h":61.15,"l":61,"n":149,"o":61.14,"t":"2026-09-29T15:30:00Z","v":3235,"vw":61.100128},{"c":61.255,"h":61.4,"l":61.195,"n":128,"o":61.31,"t":"2026-09-29T15:45:00Z","v":5174,"vw":61.332268},{"c":61.32,"h":61.485,"l":60.99,"n":256,"o":61.04,"t":"2026-09-29T16:00:00Z","v":9969,"vw":61.259145},{"c":61.205,"h":61.3354,"l":61.05,"n":156,"o":61.325,"t":"2026-09-29T16:15:00Z","v":3512,"vw":61.23045},{"c":60.93,"h":61.33,"l":60.93,"n":139,"o":61.3,"t":"2026-09-29T16:30:00Z","v":3309,"vw":61.201128},{"c":60.71,"h":61,"l":60.71,"n":68,"o":61,"t":"2026-09-29T16:45:00Z","v":1442,"vw":60.829167},{"c":60.34,"h":60.72,"l":60.34,"n":134,"o":60.72,"t":"2026-09-29T17:00:00Z","v":4449,"vw":60.553393},{"c":60.67,"h":60.67,"l":60.33,"n":185,"o":60.33,"t":"2026-09-29T17:15:00Z","v":6506,"vw":60.498341},{"c":60.43,"h":60.69,"l":60.42,"n":87,"o":60.64,"t":"2026-09-29T17:30:00Z","v":2195,"vw":60.569471},{"c":60.15,"h":60.585,"l":59.99,"n":305,"o":60.585,"t":"2026-09-29T17:45:00Z","v":10630,"vw":60.287647},{"c":60.155,"h":60.48,"l":60,"n":382,"o":60.12,"t":"2026-09-29T18:00:00Z","v":16681,"vw":60.222147},{"c":60.57,"h":60.79,"l":60.155,"n":243,"o":60.33,"t":"2026-09-29T18:15:00Z","v":9955,"vw":60.501097},{"c":60.67,"h":61.05,"l":60.51,"n":338,"o":60.57,"t":"2026-09-29T18:30:00Z","v":9729,"vw":60.820289},{"c":60.985,"h":60.985,"l":60.655,"n":125,"o":60.67,"t":"2026-09-29T18:45:00Z","v":4518,"vw":60.7525},{"c":60.73,"h":61.085,"l":60.73,"n":318,"o":61.04,"t":"2026-09-29T19:00:00Z","v":15115,"vw":60.952808},{"c":59.72,"h":60.83,"l":59.62,"n":657,"o":60.75,"t":"2026-09-29T19:15:00Z","v":33529,"vw":60.230856},{"c":59.605,"h":59.77,"l":59.34,"n":900,"o":59.59,"t":"2026-09-29T19:30:00Z","v":49256,"vw":59.60443},{"c":59.77,"h":60.04,"l":59.53,"n":1898,"o":59.625,"t":"2026-09-29T19:45:00Z","v":82986,"vw":59.809135},{"c":59.85,"h":59.85,"l":59.85,"n":39,"o":59.85,"t":"2026-09-29T20:00:00Z","v":71204,"vw":59.85},{"c":58.93,"h":60.48,"l":58.93,"n":176,"o":60.48,"t":"2026-09-30T13:30:00Z","v":8866,"vw":59.881111},{"c":59.23,"h":59.23,"l":58.82,"n":237,"o":59.08,"t":"2026-09-30T13:45:00Z","v":17039,"vw":59.02191},{"c":59.695,"h":59.745,"l":59.05,"n":246,"o":59.05,"t":"2026-09-30T14:00:00Z","v":6583,"vw":59.486323},{"c":58.79,"h":59.28,"l":58.79,"n":114,"o":59.28,"t":"2026-09-30T14:15:00Z","v":2496,"vw":59.121083},{"c":59.22,"h":59.22,"l":58.74,"n":128,"o":58.74,"t":"2026-09-30T14:30:00Z","v":3527,"vw":59.019298},{"c":58.9275,"h":59.22,"l":58.9,"n":144,"o":59.16,"t":"2026-09-30T14:45:00Z","v":10896,"vw":59.081353},{"c":58.87,"h":58.94,"l":58.7,"n":228,"o":58.85,"t":"2026-09-30T15:00:00Z","v":5091,"vw":58.819439},{"c":58.46,"h":58.85,"l":58.46,"n":266,"o":58.835,"t":"2026-09-30T15:15:00Z","v":11625,"vw":58.657167},{"c":58.53,"h":58.5893,"l":58.46,"n":101,"o":58.5893,"t":"2026-09-30T15:30:00Z","v":3752,"vw":58.518828},{"c":58.64,"h":58.65,"l":58.47,"n":278,"o":58.5475,"t":"2026-09-30T15:45:00Z","v":11043,"vw":58.577514},{"c":58.83,"h":58.87,"l":58.705,"n":108,"o":58.705,"t":"2026-09-30T16:00:00Z","v":3852,"vw":58.803909},{"c":58.93,"h":59.035,"l":58.93,"n":94,"o":58.97,"t":"2026-09-30T16:15:00Z","v":2230,"vw":58.976066},{"c":59,"h":59.11,"l":58.94,"n":152,"o":58.94,"t":"2026-09-30T16:30:00Z","v":2507,"vw":59.057075},{"c":59.53,"h":59.53,"l":58.73,"n":376,"o":58.98,"t":"2026-09-30T16:45:00Z","v":28618,"vw":59.04392},{"c":59.64,"h":59.64,"l":59.6,"n":49,"o":59.62,"t":"2026-09-30T17:00:00Z","v":841,"vw":59.612},{"c":60.64,"h":60.85,"l":59.635,"n":288,"o":59.64,"t":"2026-09-30T17:15:00Z","v":31429,"vw":60.115573},{"c":60.55,"h":60.95,"l":60.5,"n":306,"o":60.65,"t":"2026-09-30T17:30:00Z","v":8908,"vw":60.68749},{"c":60.785,"h":60.785,"l":60.41,"n":254,"o":60.49,"t":"2026-09-30T17:45:00Z","v":8247,"vw":60.618039},{"c":60.92,"h":60.945,"l":60.75,"n":113,"o":60.8,"t":"2026-09-30T18:00:00Z","v":2289,"vw":60.867555},{"c":60.59,"h":60.96,"l":60.59,"n":133,"o":60.92,"t":"2026-09-30T18:15:00Z","v":3359,"vw":60.744211},{"c":60.51,"h":60.7,"l":60.51,"n":172,"o":60.7,"t":"2026-09-30T18:30:00Z","v":5128,"vw":60.613005},{"c":60.64,"h":60.67,"l":60.47,"n":153,"o":60.52,"t":"2026-09-30T18:45:00Z","v":3919,"vw":60.545313},{"c":60.73,"h":60.73,"l":60.42,"n":192,"o":60.47,"t":"2026-09-30T19:00:00Z","v":3690,"vw":60.546},{"c":60.655,"h":60.82,"l":60.57,"n":301,"o":60.63,"t":"2026-09-30T19:15:00Z","v":6075,"vw":60.707189},{"c":60.84,"h":60.84,"l":60.615,"n":227,"o":60.66,"t":"2026-09-30T19:30:00Z","v":5109,"vw":60.743542},{"c":60.29,"h":60.83,"l":60.29,"n":1394,"o":60.83,"t":"2026-09-30T19:45:00Z","v":58252,"vw":60.509022},{"c":60.35,"h":60.35,"l":60.35,"n":46,"o":60.35,"t":"2026-09-30T20:00:00Z","v":133721,"vw":60.35},{"c":59.15,"h":59.15,"l":59.15,"n":1,"o":59.15,"t":"2026-09-30T20:15:00Z","v":110,"vw":59.15},{"c":60.1,"h":60.1,"l":60.1,"n":1,"o":60.1,"t":"2026-09-30T20:30:00Z","v":110,"vw":60.1},{"c":60.135,"h":60.825,"l":59.9,"n":146,"o":60.4,"t":"2026-10-01T13:30:00Z","v":12993,"vw":60.189498},{"c":60.218,"h":60.218,"l":59.7,"n":240,"o":59.93,"t":"2026-10-01T13:45:00Z","v":15404,"vw":59.984125},{"c":60.515,"h":60.52,"l":60.08,"n":129,"o":60.24,"t":"2026-10-01T14:00:00Z","v":3739,"vw":60.365976},{"c":60.335,"h":60.475,"l":60.335,"n":44,"o":60.475,"t":"2026-10-01T14:15:00Z","v":804,"vw":60.407},{"c":61.18,"h":61.2,"l":60.49,"n":154,"o":60.49,"t":"2026-10-01T14:30:00Z","v":4302,"vw":60.881282},{"c":61.01,"h":61.12,"l":60.92,"n":45,"o":60.97,"t":"2026-10-01T14:45:00Z","v":1050,"vw":61.022},{"c":61.175,"h":61.4094,"l":60.69,"n":181,"o":60.69,"t":"2026-10-01T15:00:00Z","v":10025,"vw":61.081083},{"c":61.32,"h":61.328,"l":60.93,"n":173,"o":61.21,"t":"2026-10-01T15:15:00Z","v":10164,"vw":61.206699},{"c":61.34,"h":61.5,"l":61.3,"n":91,"o":61.32,"t":"2026-10-01T15:30:00Z","v":3022,"vw":61.381008},{"c":61.985,"h":61.985,"l":61.435,"n":214,"o":61.435,"t":"2026-10-01T15:45:00Z","v":13276,"vw":61.632362},{"c":62.08,"h":62.15,"l":62.005,"n":119,"o":62.01,"t":"2026-10-01T16:00:00Z","v":2839,"vw":62.033571},{"c":62.695,"h":62.695,"l":61.91,"n":169,"o":61.91,"t":"2026-10-01T16:15:00Z","v":4875,"vw":62.314089},{"c":62.84,"h":63.1,"l":62.83,"n":306,"o":62.85,"t":"2026-10-01T16:30:00Z","v":9775,"vw":62.960461},{"c":63.04,"h":63.04,"l":62.88,"n":96,"o":62.88,"t":"2026-10-01T16:45:00Z","v":2119,"vw":62.894545},{"c":62.93,"h":63.12,"l":62.93,"n":161,"o":63.1,"t":"2026-10-01T17:00:00Z","v":4586,"vw":63.076043},{"c":63.135,"h":63.135,"l":62.92,"n":229,"o":62.92,"t":"2026-10-01T17:15:00Z","v":6611,"vw":63.040677},{"c":63.76,"h":63.76,"l":63.29,"n":267,"o":63.29,"t":"2026-10-01T17:30:00Z","v":9546,"vw":63.503879},{"c":63.69,"h":63.84,"l":63.69,"n":194,"o":63.735,"t":"2026-10-01T17:45:00Z","v":4525,"vw":63.738309},{"c":63.45,"h":63.94,"l":63.42,"n":301,"o":63.65,"t":"2026-10-01T18:00:00Z","v":8765,"vw":63.686795},{"c":63.78,"h":63.7899,"l":63.55,"n":100,"o":63.56,"t":"2026-10-01T18:15:00Z","v":2368,"vw":63.640426},{"c":63.67,"h":63.86,"l":63.64,"n":150,"o":63.74,"t":"2026-10-01T18:30:00Z","v":3182,"vw":63.775294},{"c":63.25,"h":63.67,"l":63.04,"n":541,"o":63.67,"t":"2026-10-01T18:45:00Z","v":20388,"vw":63.269133},{"c":63.1,"h":63.345,"l":63.1,"n":194,"o":63.25,"t":"2026-10-01T19:00:00Z","v":7629,"vw":63.242216},{"c":63.845,"h":63.89,"l":63.03,"n":441,"o":63.2399,"t":"2026-10-01T19:15:00Z","v":22272,"vw":63.384186},{"c":64.085,"h":64.26,"l":63.69,"n":522,"o":63.84,"t":"2026-10-01T19:30:00Z","v":17783,"vw":63.943741},{"c":63.6,"h":64.2,"l":63.42,"n":1397,"o":64.08,"t":"2026-10-01T19:45:00Z","v":49234,"vw":63.739011},{"c":63.76,"h":63.76,"l":63.76,"n":49,"o":63.76,"t":"2026-10-01T20:00:00Z","v":49821,"vw":63.76},{"c":64.385,"h":64.84,"l":63.87,"n":71,"o":64.72,"t":"2026-10-02T13:30:00Z","v":4430,"vw":64.569116},{"c":64.55,"h":64.67,"l":64.375,"n":24,"o":64.375,"t":"2026-10-02T13:45:00Z","v":710,"vw":64.469},{"c":64.63,"h":64.63,"l":64.23,"n":107,"o":64.33,"t":"2026-10-02T14:00:00Z","v":2808,"vw":64.493333},{"c":64.79,"h":65.03,"l":64.79,"n":139,"o":64.79,"t":"2026-10-02T14:15:00Z","v":6125,"vw":64.907125},{"c":64.83,"h":65.05,"l":64.79,"n":71,"o":64.83,"t":"2026-10-02T14:30:00Z","v":1156,"vw":64.908},{"c":64.35,"h":64.55,"l":64.35,"n":185,"o":64.54,"t":"2026-10-02T14:45:00Z","v":4882,"vw":64.479725},{"c":63.67,"h":64.115,"l":63.67,"n":110,"o":64.115,"t":"2026-10-02T15:00:00Z","v":3001,"vw":63.912824},{"c":63.9225,"h":63.9225,"l":63.635,"n":76,"o":63.68,"t":"2026-10-02T15:15:00Z","v":3067,"vw":63.704734},{"c":63.885,"h":63.885,"l":63.8775,"n":11,"o":63.8775,"t":"2026-10-02T15:30:00Z","v":383,"vw":63.88},{"c":63.6,"h":63.8,"l":63.6,"n":97,"o":63.7,"t":"2026-10-02T15:45:00Z","v":2298,"vw":63.734086},{"c":63.57,"h":63.66,"l":63.52,"n":87,"o":63.57,"t":"2026-10-02T16:00:00Z","v":2595,"vw":63.603305},{"c":63.48,"h":63.52,"l":63.48,"n":27,"o":63.52,"t":"2026-10-02T16:15:00Z","v":775,"vw":63.5025},{"c":63.66,"h":63.72,"l":63.59,"n":99,"o":63.6,"t":"2026-10-02T16:30:00Z","v":2137,"vw":63.629789},{"c":63.585,"h":63.585,"l":63.55,"n":33,"o":63.55,"t":"2026-10-02T16:45:00Z","v":853,"vw":63.565088},{"c":63.69,"h":63.72,"l":63.68,"n":56,"o":63.68,"t":"2026-10-02T17:00:00Z","v":1239,"vw":63.694},{"c":63.745,"h":63.76,"l":63.6732,"n":49,"o":63.76,"t":"2026-10-02T17:15:00Z","v":1730,"vw":63.712185},{"c":63.74,"h":63.88,"l":63.73,"n":207,"o":63.802,"t":"2026-10-02T17:30:00Z","v":4732,"vw":63.843121},{"c":63.835,"h":63.835,"l":63.81,"n":35,"o":63.81,"t":"2026-10-02T17:45:00Z","v":1486,"vw":63.83283},{"c":63.68,"h":63.68,"l":63.55,"n":145,"o":63.67,"t":"2026-10-02T18:00:00Z","v":3643,"vw":63.617105},{"c":63.45,"h":63.63,"l":63.45,"n":124,"o":63.58,"t":"2026-10-02T18:15:00Z","v":2217,"vw":63.557},{"c":63.545,"h":63.545,"l":63.33,"n":141,"o":63.34,"t":"2026-10-02T18:30:00Z","v":3553,"vw":63.407754},{"c":63.355,"h":63.5,"l":63.355,"n":69,"o":63.5,"t":"2026-10-02T18:45:00Z","v":1410,"vw":63.419935},{"c":63.26,"h":63.36,"l":63.21,"n":160,"o":63.36,"t":"2026-10-02T19:00:00Z","v":4513,"vw":63.264105},{"c":62.96,"h":63.21,"l":62.88,"n":237,"o":63.19,"t":"2026-10-02T19:15:00Z","v":7808,"vw":63.000049},{"c":63.01,"h":63.01,"l":62.85,"n":211,"o":62.94,"t":"2026-10-02T19:30:00Z","v":6225,"vw":62.959538},{"c":62.83,"h":63.1,"l":62.71,"n":1547,"o":63,"t":"2026-10-02T19:45:00Z","v":53959,"vw":62.893613},{"c":62.83,"h":62.83,"l":62.83,"n":43,"o":62.83,"t":"2026-10-02T20:00:00Z","v":59430,"vw":62.83},{"c":59.73,"h":61.58,"l":59.275,"n":313,"o":61.5,"t":"2026-10-05T13:30:00Z","v":34055,"vw":60.114833},{"c":60.24,"h":60.24,"l":59.45,"n":184,"o":59.5,"t":"2026-10-05T13:45:00Z","v":8915,"vw":59.588471},{"c":60.655,"h":60.89,"l":60.295,"n":145,"o":60.46,"t":"2026-10-05T14:00:00Z","v":3810,"vw":60.525841},{"c":60.57,"h":60.86,"l":60.26,"n":77,"o":60.555,"t":"2026-10-05T14:15:00Z","v":1740,"vw":60.485169},{"c":60.59,"h":60.59,"l":60.24,"n":113,"o":60.42,"t":"2026-10-05T14:30:00Z","v":3035,"vw":60.393838},{"c":60.695,"h":60.695,"l":60.64,"n":82,"o":60.64,"t":"2026-10-05T14:45:00Z","v":1834,"vw":60.667273},{"c":61.27,"h":61.38,"l":60.92,"n":231,"o":60.92,"t":"2026-10-05T15:00:00Z","v":7636,"vw":61.194},{"c":61.51,"h":61.51,"l":61.28,"n":66,"o":61.28,"t":"2026-10-05T15:15:00Z","v":1670,"vw":61.465625},{"c":61.67,"h":61.71,"l":61.58,"n":197,"o":61.58,"t":"2026-10-05T15:30:00Z","v":12455,"vw":61.681966},{"c":61.55,"h":61.84,"l":61.55,"n":219,"o":61.7,"t":"2026-10-05T15:45:00Z","v":5071,"vw":61.704869},{"c":61.7,"h":61.7,"l":61.7,"n":37,"o":61.7,"t":"2026-10-05T16:00:00Z","v":569,"vw":61.7},{"c":61.915,"h":61.915,"l":61.91,"n":49,"o":61.91,"t":"2026-10-05T16:15:00Z","v":680,"vw":61.9125},{"c":61.83,"h":61.91,"l":61.77,"n":128,"o":61.77,"t":"2026-10-05T16:30:00Z","v":2795,"vw":61.819879},{"c":61.84,"h":61.845,"l":61.72,"n":68,"o":61.8,"t":"2026-10-05T16:45:00Z","v":1226,"vw":61.791901},{"c":61.82,"h":61.86,"l":61.82,"n":81,"o":61.85,"t":"2026-10-05T17:00:00Z","v":1660,"vw":61.848503},{"c":61.5,"h":61.72,"l":61.48,"n":63,"o":61.72,"t":"2026-10-05T17:15:00Z","v":1785,"vw":61.573878},{"c":61.81,"h":61.81,"l":61.48,"n":214,"o":61.6,"t":"2026-10-05T17:30:00Z","v":9505,"vw":61.632875},{"c":61.73,"h":61.86,"l":61.73,"n":72,"o":61.85,"t":"2026-10-05T17:45:00Z","v":1674,"vw":61.821654},{"c":61.91,"h":61.93,"l":61.81,"n":97,"o":61.81,"t":"2026-10-05T18:00:00Z","v":2167,"vw":61.857026},{"c":61.88,"h":61.88,"l":61.73,"n":87,"o":61.73,"t":"2026-10-05T18:15:00Z","v":1625,"vw":61.778146},{"c":61.87,"h":61.92,"l":61.66,"n":153,"o":61.79,"t":"2026-10-05T18:30:00Z","v":3402,"vw":61.860278},{"c":61.9625,"h":61.9625,"l":61.78,"n":126,"o":61.78,"t":"2026-10-05T18:45:00Z","v":4154,"vw":61.920908},{"c":62.38,"h":62.38,"l":62.01,"n":254,"o":62.01,"t":"2026-10-05T19:00:00Z","v":7177,"vw":62.175693},{"c":62.49,"h":62.62,"l":62.38,"n":359,"o":62.39,"t":"2026-10-05T19:15:00Z","v":9917,"vw":62.501367},{"c":62.52,"h":62.64,"l":62.26,"n":540,"o":62.56,"t":"2026-10-05T19:30:00Z","v":18205,"vw":62.447468},{"c":62.69,"h":62.83,"l":62.265,"n":1482,"o":62.44,"t":"2026-10-05T19:45:00Z","v":60292,"vw":62.618378},{"c":62.63,"h":62.63,"l":62.57,"n":34,"o":62.58,"t":"2026-10-05T20:00:00Z","v":126408,"vw":62.629842},{"c":60.41,"h":61.84,"l":60.39,"n":206,"o":61.69,"t":"2026-10-06T13:30:00Z","v":9917,"vw":61.136585},{"c":60.2,"h":60.32,"l":59.9,"n":202,"o":60.19,"t":"2026-10-06T13:45:00Z","v":9189,"vw":60.074365},{"c":60.355,"h":60.78,"l":60.245,"n":81,"o":60.26,"t":"2026-10-06T14:00:00Z","v":3857,"vw":60.28757},{"c":60.5,"h":60.77,"l":60.35,"n":95,"o":60.35,"t":"2026-10-06T14:15:00Z","v":3050,"vw":60.544303},{"c":60.47,"h":60.47,"l":60.3,"n":124,"o":60.425,"t":"2026-10-06T14:30:00Z","v":6832,"vw":60.400948},{"c":60.54,"h":60.6,"l":60.23,"n":203,"o":60.23,"t":"2026-10-06T14:45:00Z","v":6173,"vw":60.397799},{"c":60.64,"h":61.056,"l":60.64,"n":224,"o":60.66,"t":"2026-10-06T15:00:00Z","v":8238,"vw":60.896636},{"c":60.57,"h":60.7,"l":60.57,"n":40,"o":60.66,"t":"2026-10-06T15:15:00Z","v":1650,"vw":60.650625},{"c":60.64,"h":60.64,"l":60.35,"n":166,"o":60.35,"t":"2026-10-06T15:30:00Z","v":4724,"vw":60.524722},{"c":60.57,"h":60.7661,"l":60.53,"n":105,"o":60.72,"t":"2026-10-06T15:45:00Z","v":4384,"vw":60.595728},{"c":60.92,"h":60.92,"l":60.47,"n":202,"o":60.595,"t":"2026-10-06T16:00:00Z","v":7475,"vw":60.668856},{"c":60.94,"h":60.94,"l":60.84,"n":110,"o":60.93,"t":"2026-10-06T16:15:00Z","v":4915,"vw":60.896279},{"c":60.98,"h":60.99,"l":60.8177,"n":78,"o":60.82,"t":"2026-10-06T16:30:00Z","v":1625,"vw":60.8982},{"c":60.9,"h":60.91,"l":60.855,"n":87,"o":60.91,"t":"2026-10-06T16:45:00Z","v":1518,"vw":60.895693},{"c":60.79,"h":60.8,"l":60.655,"n":139,"o":60.79,"t":"2026-10-06T17:00:00Z","v":3825,"vw":60.751842},{"c":60.775,"h":60.895,"l":60.66,"n":94,"o":60.82,"t":"2026-10-06T17:15:00Z","v":2914,"vw":60.848449},{"c":60.755,"h":60.765,"l":60.72,"n":69,"o":60.765,"t":"2026-10-06T17:30:00Z","v":2132,"vw":60.744269},{"c":60.945,"h":60.945,"l":60.75,"n":154,"o":60.75,"t":"2026-10-06T17:45:00Z","v":2652,"vw":60.876174},{"c":60.83,"h":61,"l":60.83,"n":74,"o":61,"t":"2026-10-06T18:00:00Z","v":1148,"vw":60.933764},{"c":60.87,"h":60.87,"l":60.66,"n":217,"o":60.78,"t":"2026-10-06T18:15:00Z","v":7277,"vw":60.733505},{"c":61.41,"h":61.84,"l":60.73,"n":692,"o":60.825,"t":"2026-10-06T18:30:00Z","v":37020,"vw":61.301573},{"c":61.445,"h":61.61,"l":61.24,"n":338,"o":61.55,"t":"2026-10-06T18:45:00Z","v":15144,"vw":61.390964},{"c":61.09,"h":61.56,"l":61.07,"n":285,"o":61.445,"t":"2026-10-06T19:00:00Z","v":10023,"vw":61.288839},{"c":60.785,"h":61.125,"l":60.54,"n":397,"o":61.07,"t":"2026-10-06T19:15:00Z","v":12535,"vw":60.866025},{"c":61.04,"h":61.22,"l":60.775,"n":433,"o":60.87,"t":"2026-10-06T19:30:00Z","v":12789,"vw":61.005892},{"c":61,"h":61.28,"l":60.87,"n":1268,"o":61.01,"t":"2026-10-06T19:45:00Z","v":42570,"vw":61.060076},{"c":61,"h":61,"l":61,"n":35,"o":61,"t":"2026-10-06T20:00:00Z","v":66333,"vw":61},{"c":62.624,"h":62.624,"l":61.76,"n":11,"o":61.76,"t":"2026-10-06T23:00:00Z","v":1549,"vw":62.050811},{"c":63.25,"h":63.25,"l":61.76,"n":4,"o":61.76,"t":"2026-10-07T11:00:00Z","v":839,"vw":62.53497},{"c":62.76,"h":62.76,"l":62.76,"n":3,"o":62.76,"t":"2026-10-07T12:15:00Z","v":204,"vw":62.76},{"c":62.86,"h":62.86,"l":62.86,"n":6,"o":62.86,"t":"2026-10-07T13:15:00Z","v":496,"vw":62.86},{"c":60.59,"h":61.56,"l":60.505,"n":135,"o":61.36,"t":"2026-10-07T13:30:00Z","v":42389,"vw":60.77852},{"c":60.96,"h":60.96,"l":60.2,"n":106,"o":60.535,"t":"2026-10-07T13:45:00Z","v":4386,"vw":60.491434},{"c":60.73,"h":60.875,"l":60.56,"n":83,"o":60.875,"t":"2026-10-07T14:00:00Z","v":7410,"vw":60.748035},{"c":60.39,"h":60.56,"l":60.2,"n":135,"o":60.56,"t":"2026-10-07T14:15:00Z","v":5480,"vw":60.386892},{"c":60.26,"h":60.38,"l":60.135,"n":120,"o":60.22,"t":"2026-10-07T14:30:00Z","v":3621,"vw":60.206609},{"c":60.37,"h":60.53,"l":60,"n":205,"o":60.18,"t":"2026-10-07T14:45:00Z","v":11370,"vw":60.246518},{"c":60.425,"h":60.53,"l":60.235,"n":159,"o":60.235,"t":"2026-10-07T15:00:00Z","v":5382,"vw":60.42743},{"c":60.13,"h":60.4,"l":60.06,"n":90,"o":60.4,"t":"2026-10-07T15:15:00Z","v":2343,"vw":60.245865},{"c":60.13,"h":60.27,"l":60.055,"n":173,"o":60.13,"t":"2026-10-07T15:30:00Z","v":8594,"vw":60.138903},{"c":60.29,"h":60.29,"l":60.12,"n":225,"o":60.12,"t":"2026-10-07T15:45:00Z","v":5189,"vw":60.22111},{"c":60.38,"h":60.62,"l":60.2,"n":267,"o":60.2,"t":"2026-10-07T16:00:00Z","v":8394,"vw":60.440787},{"c":60.75,"h":60.76,"l":60.39,"n":289,"o":60.49,"t":"2026-10-07T16:15:00Z","v":9027,"vw":60.602466},{"c":60.9,"h":60.9,"l":60.665,"n":96,"o":60.71,"t":"2026-10-07T16:30:00Z","v":3464,"vw":60.805202},{"c":60.64,"h":60.82,"l":60.59,"n":211,"o":60.82,"t":"2026-10-07T16:45:00Z","v":4724,"vw":60.742922},{"c":60.825,"h":60.88,"l":60.68,"n":245,"o":60.74,"t":"2026-10-07T17:00:00Z","v":5789,"vw":60.798412},{"c":60.68,"h":60.9,"l":60.68,"n":30,"o":60.89,"t":"2026-10-07T17:15:00Z","v":672,"vw":60.837635},{"c":60.2,"h":60.85,"l":60.1,"n":305,"o":60.82,"t":"2026-10-07T17:30:00Z","v":9416,"vw":60.373164},{"c":60.16,"h":60.325,"l":60.16,"n":186,"o":60.27,"t":"2026-10-07T17:45:00Z","v":6327,"vw":60.264394},{"c":59.49,"h":60.04,"l":59.49,"n":425,"o":60.04,"t":"2026-10-07T18:00:00Z","v":20175,"vw":59.836567},{"c":59.765,"h":59.9,"l":59.31,"n":392,"o":59.41,"t":"2026-10-07T18:15:00Z","v":21700,"vw":59.621842},{"c":60.2,"h":60.2,"l":59.89,"n":354,"o":59.89,"t":"2026-10-07T18:30:00Z","v":12054,"vw":60.014207},{"c":60.145,"h":60.39,"l":60.095,"n":338,"o":60.305,"t":"2026-10-07T18:45:00Z","v":12832,"vw":60.213596},{"c":60.32,"h":60.32,"l":60.09,"n":275,"o":60.145,"t":"2026-10-07T19:00:00Z","v":8336,"vw":60.208389},{"c":60.29,"h":60.32,"l":60.21,"n":273,"o":60.295,"t":"2026-10-07T19:15:00Z","v":6886,"vw":60.27103},{"c":60.34,"h":60.47,"l":60.165,"n":591,"o":60.305,"t":"2026-10-07T19:30:00Z","v":19028,"vw":60.285078},{"c":60.57,"h":60.84,"l":60.33,"n":1634,"o":60.34,"t":"2026-10-07T19:45:00Z","v":55370,"vw":60.566439},{"c":60.52,"h":60.52,"l":60.52,"n":52,"o":60.52,"t":"2026-10-07T20:00:00Z","v":128896,"vw":60.52},{"c":60.58,"h":62.17,"l":60.52,"n":104,"o":60.77,"t":"2026-10-08T13:30:00Z","v":8007,"vw":60.834181},{"c":60.41,"h":60.97,"l":60.41,"n":96,"o":60.75,"t":"2026-10-08T13:45:00Z","v":4919,"vw":60.757158},{"c":60.55,"h":60.55,"l":60.53,"n":49,"o":60.545,"t":"2026-10-08T14:00:00Z","v":3106,"vw":60.54755},{"c":60.52,"h":60.52,"l":60.505,"n":48,"o":60.51,"t":"2026-10-08T14:15:00Z","v":2099,"vw":60.511711},{"c":60.86,"h":60.87,"l":60.52,"n":240,"o":60.52,"t":"2026-10-08T14:30:00Z","v":9433,"vw":60.793307},{"c":60.44,"h":60.86,"l":60.44,"n":89,"o":60.86,"t":"2026-10-08T14:45:00Z","v":2714,"vw":60.724365},{"c":60.26,"h":60.62,"l":60.26,"n":78,"o":60.535,"t":"2026-10-08T15:00:00Z","v":2015,"vw":60.446905},{"c":60.35,"h":60.36,"l":60.09,"n":127,"o":60.225,"t":"2026-10-08T15:15:00Z","v":3762,"vw":60.224821},{"c":60.175,"h":60.47,"l":60.175,"n":141,"o":60.37,"t":"2026-10-08T15:30:00Z","v":3932,"vw":60.33219},{"c":60.22,"h":60.22,"l":60,"n":122,"o":60.175,"t":"2026-10-08T15:45:00Z","v":3579,"vw":60.124359},{"c":60.5,"h":60.5,"l":60.29,"n":116,"o":60.3,"t":"2026-10-08T16:00:00Z","v":3512,"vw":60.3741},{"c":60.46,"h":61.09,"l":60.46,"n":284,"o":60.6,"t":"2026-10-08T16:15:00Z","v":13562,"vw":60.914289},{"c":60.77,"h":60.94,"l":60.22,"n":594,"o":60.22,"t":"2026-10-08T16:30:00Z","v":36950,"vw":60.620973},{"c":60.995,"h":61.15,"l":60.57,"n":251,"o":60.64,"t":"2026-10-08T16:45:00Z","v":9389,"vw":60.888536},{"c":60.98,"h":60.995,"l":60.92,"n":58,"o":60.995,"t":"2026-10-08T17:00:00Z","v":3633,"vw":60.98118},{"c":61.23,"h":61.24,"l":60.95,"n":274,"o":60.95,"t":"2026-10-08T17:15:00Z","v":8969,"vw":61.063987},{"c":61.39,"h":61.39,"l":61.19,"n":83,"o":61.24,"t":"2026-10-08T17:30:00Z","v":2457,"vw":61.301996},{"c":60.55,"h":61.3,"l":60.55,"n":186,"o":61.3,"t":"2026-10-08T17:45:00Z","v":6423,"vw":60.82822},{"c":60.68,"h":60.7,"l":60.31,"n":256,"o":60.46,"t":"2026-10-08T18:00:00Z","v":14533,"vw":60.524664},{"c":60.49,"h":60.655,"l":60.49,"n":79,"o":60.655,"t":"2026-10-08T18:15:00Z","v":1494,"vw":60.594444},{"c":60.37,"h":60.575,"l":60.37,"n":88,"o":60.575,"t":"2026-10-08T18:30:00Z","v":1719,"vw":60.45},{"c":60.42,"h":60.5,"l":60.27,"n":207,"o":60.27,"t":"2026-10-08T18:45:00Z","v":9209,"vw":60.390599},{"c":60.9425,"h":60.96,"l":60.36,"n":408,"o":60.36,"t":"2026-10-08T19:00:00Z","v":18728,"vw":60.603615},{"c":60.735,"h":60.95,"l":60.6501,"n":406,"o":60.95,"t":"2026-10-08T19:15:00Z","v":15005,"vw":60.771241},{"c":61.19,"h":61.33,"l":60.735,"n":724,"o":60.81,"t":"2026-10-08T19:30:00Z","v":33789,"vw":61.092643},{"c":61.51,"h":61.52,"l":61.14,"n":1290,"o":61.14,"t":"2026-10-08T19:45:00Z","v":46710,"vw":61.401183},{"c":61.51,"h":61.51,"l":61.46,"n":42,"o":61.46,"t":"2026-10-08T20:00:00Z","v":59463,"vw":61.509586},{"c":60.87,"h":61.245,"l":60.71,"n":97,"o":61.19,"t":"2026-10-09T13:30:00Z","v":4144,"vw":61.009777},{"c":61.56,"h":61.56,"l":60.74,"n":65,"o":60.87,"t":"2026-10-09T13:45:00Z","v":2956,"vw":61.114421},{"c":60.9701,"h":61.56,"l":60.9701,"n":115,"o":61.345,"t":"2026-10-09T14:00:00Z","v":4706,"vw":61.241109},{"c":60.81,"h":61.1,"l":60.81,"n":95,"o":60.915,"t":"2026-10-09T14:15:00Z","v":3084,"vw":60.926538},{"c":60.84,"h":60.935,"l":60.48,"n":150,"o":60.74,"t":"2026-10-09T14:30:00Z","v":5601,"vw":60.742672},{"c":60.51,"h":60.975,"l":60.5,"n":90,"o":60.975,"t":"2026-10-09T14:45:00Z","v":2967,"vw":60.759016},{"c":60.24,"h":60.6,"l":60.19,"n":205,"o":60.49,"t":"2026-10-09T15:00:00Z","v":6905,"vw":60.362962},{"c":60.21,"h":60.37,"l":60,"n":153,"o":60.34,"t":"2026-10-09T15:15:00Z","v":4156,"vw":60.210238},{"c":60.38,"h":60.45,"l":60.21,"n":114,"o":60.29,"t":"2026-10-09T15:30:00Z","v":3887,"vw":60.318249},{"c":60.62,"h":60.62,"l":60.29,"n":110,"o":60.35,"t":"2026-10-09T15:45:00Z","v":3831,"vw":60.433877},{"c":60.59,"h":60.69,"l":60.4001,"n":118,"o":60.67,"t":"2026-10-09T16:00:00Z","v":4123,"vw":60.529248},{"c":60.34,"h":60.76,"l":60.34,"n":152,"o":60.47,"t":"2026-10-09T16:15:00Z","v":5317,"vw":60.454712},{"c":60.22,"h":60.34,"l":60.17,"n":53,"o":60.34,"t":"2026-10-09T16:30:00Z","v":2052,"vw":60.244808},{"c":60,"h":60.35,"l":60,"n":135,"o":60.35,"t":"2026-10-09T16:45:00Z","v":3063,"vw":60.201323},{"c":60.06,"h":60.22,"l":60.02,"n":132,"o":60.04,"t":"2026-10-09T17:00:00Z","v":2465,"vw":60.080295},{"c":60.35,"h":60.46,"l":60.135,"n":188,"o":60.16,"t":"2026-10-09T17:15:00Z","v":9231,"vw":60.326358},{"c":60.42,"h":60.44,"l":60.33,"n":133,"o":60.33,"t":"2026-10-09T17:30:00Z","v":3759,"vw":60.389322},{"c":60.3,"h":60.5,"l":60.29,"n":160,"o":60.46,"t":"2026-10-09T17:45:00Z","v":4330,"vw":60.421359},{"c":60.64,"h":60.68,"l":60.375,"n":219,"o":60.44,"t":"2026-10-09T18:00:00Z","v":9378,"vw":60.507326},{"c":60.54,"h":60.6,"l":60.465,"n":94,"o":60.6,"t":"2026-10-09T18:15:00Z","v":2300,"vw":60.529905},{"c":60.4,"h":60.5,"l":60.39,"n":97,"o":60.5,"t":"2026-10-09T18:30:00Z","v":2192,"vw":60.431994},{"c":60.59,"h":60.59,"l":60.275,"n":293,"o":60.36,"t":"2026-10-09T18:45:00Z","v":10251,"vw":60.460257},{"c":60.51,"h":60.62,"l":60.51,"n":108,"o":60.56,"t":"2026-10-09T19:00:00Z","v":2770,"vw":60.562007},{"c":60.54,"h":60.645,"l":60.42,"n":211,"o":60.55,"t":"2026-10-09T19:15:00Z","v":4156,"vw":60.561234},{"c":60.49,"h":60.56,"l":60.41,"n":246,"o":60.48,"t":"2026-10-09T19:30:00Z","v":6729,"vw":60.466488},{"c":60.56,"h":60.56,"l":60.175,"n":1204,"o":60.39,"t":"2026-10-09T19:45:00Z","v":35417,"vw":60.419616},{"c":60.56,"h":60.56,"l":60.56,"n":28,"o":60.56,"t":"2026-10-09T20:00:00Z","v":43123,"vw":60.56},{"c":60.685,"h":61.56,"l":60.56,"n":128,"o":60.92,"t":"2026-10-12T13:30:00Z","v":6335,"vw":60.936981},{"c":60.69,"h":60.82,"l":60.58,"n":36,"o":60.82,"t":"2026-10-12T13:45:00Z","v":1114,"vw":60.662222},{"c":60.92,"h":60.92,"l":60.52,"n":46,"o":60.52,"t":"2026-10-12T14:00:00Z","v":1020,"vw":60.812},{"c":60.24,"h":61.13,"l":60.24,"n":183,"o":60.965,"t":"2026-10-12T14:15:00Z","v":12771,"vw":60.59896},{"c":60.375,"h":60.39,"l":60.18,"n":52,"o":60.18,"t":"2026-10-12T14:30:00Z","v":1214,"vw":60.353182},{"c":60.3825,"h":60.3825,"l":60.375,"n":17,"o":60.375,"t":"2026-10-12T14:45:00Z","v":1318,"vw":60.37567},{"c":60.39,"h":60.39,"l":60.19,"n":131,"o":60.37,"t":"2026-10-12T15:00:00Z","v":3914,"vw":60.32048},{"c":60.4,"h":60.4,"l":60.29,"n":20,"o":60.29,"t":"2026-10-12T15:15:00Z","v":664,"vw":60.315041},{"c":60.42,"h":60.42,"l":60.42,"n":19,"o":60.42,"t":"2026-10-12T15:30:00Z","v":336,"vw":60.42},{"c":60.43,"h":60.51,"l":60.43,"n":86,"o":60.49,"t":"2026-10-12T15:45:00Z","v":1926,"vw":60.481437},{"c":60.455,"h":60.52,"l":60.45,"n":69,"o":60.45,"t":"2026-10-12T16:00:00Z","v":1580,"vw":60.474076},{"c":60.02,"h":60.43,"l":60.02,"n":153,"o":60.42,"t":"2026-10-12T16:15:00Z","v":3301,"vw":60.20675},{"c":60.1287,"h":60.24,"l":59.9475,"n":82,"o":59.9475,"t":"2026-10-12T16:30:00Z","v":1632,"vw":60.14996},{"c":60.15,"h":60.21,"l":60.15,"n":96,"o":60.21,"t":"2026-10-12T16:45:00Z","v":2013,"vw":60.202146},{"c":60.23,"h":60.275,"l":60.0725,"n":198,"o":60.1,"t":"2026-10-12T17:00:00Z","v":4523,"vw":60.186873},{"c":60.43,"h":60.43,"l":60.175,"n":233,"o":60.2,"t":"2026-10-12T17:15:00Z","v":5652,"vw":60.266707},{"c":60.32,"h":60.47,"l":60.32,"n":126,"o":60.47,"t":"2026-10-12T17:30:00Z","v":4122,"vw":60.383177},{"c":60.54,"h":60.54,"l":60.325,"n":108,"o":60.325,"t":"2026-10-12T17:45:00Z","v":2615,"vw":60.425427},{"c":60.44,"h":60.63,"l":60.44,"n":168,"o":60.58,"t":"2026-10-12T18:00:00Z","v":4562,"vw":60.579651},{"c":60.25,"h":60.43,"l":60.25,"n":85,"o":60.39,"t":"2026-10-12T18:15:00Z","v":1595,"vw":60.350625},{"c":60.325,"h":60.39,"l":60.325,"n":69,"o":60.33,"t":"2026-10-12T18:30:00Z","v":1904,"vw":60.3375},{"c":60.37,"h":60.39,"l":60.1825,"n":232,"o":60.39,"t":"2026-10-12T18:45:00Z","v":5861,"vw":60.307197},{"c":61.18,"h":61.25,"l":60.385,"n":437,"o":60.385,"t":"2026-10-12T19:00:00Z","v":17490,"vw":60.723628},{"c":61.08,"h":61.28,"l":61.08,"n":182,"o":61.22,"t":"2026-10-12T19:15:00Z","v":4073,"vw":61.214846},{"c":61.34,"h":61.34,"l":61.14,"n":382,"o":61.18,"t":"2026-10-12T19:30:00Z","v":8285,"vw":61.228385},{"c":60.72,"h":61.325,"l":60.56,"n":1192,"o":61.31,"t":"2026-10-12T19:45:00Z","v":36612,"vw":60.849656},{"c":60.81,"h":60.81,"l":60.81,"n":42,"o":60.81,"t":"2026-10-12T20:00:00Z","v":47828,"vw":60.81},{"c":60.74,"h":61.79,"l":60.74,"n":73,"o":61.35,"t":"2026-10-13T13:30:00Z","v":4694,"vw":61.365961},{"c":60.78,"h":61.43,"l":60.75,"n":47,"o":60.75,"t":"2026-10-13T13:45:00Z","v":2191,"vw":61.048},{"c":60.62,"h":61.42,"l":60.6,"n":74,"o":61.4123,"t":"2026-10-13T14:00:00Z","v":3553,"vw":61.018835},{"c":61.22,"h":61.605,"l":60.63,"n":129,"o":60.63,"t":"2026-10-13T14:15:00Z","v":5653,"vw":61.366197},{"c":60.96,"h":61.295,"l":60.84,"n":132,"o":61.13,"t":"2026-10-13T14:30:00Z","v":3966,"vw":61.121836},{"c":60.92,"h":61.17,"l":60.7133,"n":74,"o":60.97,"t":"2026-10-13T14:45:00Z","v":1705,"vw":60.913488},{"c":61.205,"h":61.22,"l":60.71,"n":311,"o":60.71,"t":"2026-10-13T15:00:00Z","v":16540,"vw":61.09031},{"c":61.09,"h":61.18,"l":60.86,"n":85,"o":61.05,"t":"2026-10-13T15:15:00Z","v":2927,"vw":61.078046},{"c":60.86,"h":61.14,"l":60.86,"n":207,"o":61.1,"t":"2026-10-13T15:30:00Z","v":7586,"vw":61.028453},{"c":60.49,"h":60.71,"l":60.49,"n":48,"o":60.71,"t":"2026-10-13T15:45:00Z","v":829,"vw":60.58},{"c":60.815,"h":60.9,"l":60.66,"n":160,"o":60.66,"t":"2026-10-13T16:00:00Z","v":3525,"vw":60.764081},{"c":60.915,"h":61.1199,"l":60.84,"n":259,"o":60.9,"t":"2026-10-13T16:15:00Z","v":15675,"vw":61.082091},{"c":60.75,"h":60.98,"l":60.75,"n":130,"o":60.855,"t":"2026-10-13T16:30:00Z","v":2698,"vw":60.863224},{"c":60.71,"h":60.8,"l":60.71,"n":92,"o":60.715,"t":"2026-10-13T16:45:00Z","v":2254,"vw":60.743051},{"c":60.92,"h":60.92,"l":60.7,"n":179,"o":60.705,"t":"2026-10-13T17:00:00Z","v":4300,"vw":60.81757},{"c":60.76,"h":60.99,"l":60.75,"n":205,"o":60.93,"t":"2026-10-13T17:15:00Z","v":7236,"vw":60.881691},{"c":60.85,"h":60.91,"l":60.64,"n":77,"o":60.87,"t":"2026-10-13T17:30:00Z","v":2540,"vw":60.830312},{"c":60.88,"h":60.88,"l":60.76,"n":210,"o":60.85,"t":"2026-10-13T17:45:00Z","v":4182,"vw":60.805},{"c":60.96,"h":61.04,"l":60.84,"n":277,"o":60.87,"t":"2026-10-13T18:00:00Z","v":7721,"vw":60.965695},{"c":61.09,"h":61.09,"l":60.89,"n":208,"o":60.89,"t":"2026-10-13T18:15:00Z","v":4962,"vw":60.9556},{"c":61.04,"h":61.055,"l":60.9,"n":176,"o":61.05,"t":"2026-10-13T18:30:00Z","v":3894,"vw":60.993889},{"c":61.23,"h":61.23,"l":60.99,"n":184,"o":61.08,"t":"2026-10-13T18:45:00Z","v":4723,"vw":61.104074},{"c":61.24,"h":61.33,"l":61.22,"n":359,"o":61.31,"t":"2026-10-13T19:00:00Z","v":9338,"vw":61.274792},{"c":61.3,"h":61.34,"l":61.22,"n":238,"o":61.22,"t":"2026-10-13T19:15:00Z","v":4477,"vw":61.282455},{"c":61.385,"h":61.41,"l":61.135,"n":680,"o":61.285,"t":"2026-10-13T19:30:00Z","v":18975,"vw":61.281372},{"c":61.04,"h":61.385,"l":60.89,"n":1410,"o":61.385,"t":"2026-10-13T19:45:00Z","v":44361,"vw":61.028838},{"c":61.06,"h":61.11,"l":61.06,"n":34,"o":61.11,"t":"2026-10-13T20:00:00Z","v":49709,"vw":61.060108},{"c":60.5,"h":60.87,"l":59.9,"n":57,"o":59.9,"t":"2026-10-14T13:30:00Z","v":2542,"vw":60.173227},{"c":60.36,"h":60.65,"l":60.26,"n":61,"o":60.51,"t":"2026-10-14T13:45:00Z","v":2024,"vw":60.404617},{"c":59.92,"h":60.24,"l":59.84,"n":190,"o":60.15,"t":"2026-10-14T14:00:00Z","v":8533,"vw":59.978893},{"c":60.16,"h":60.32,"l":60.06,"n":149,"o":60.0637,"t":"2026-10-14T14:15:00Z","v":2534,"vw":60.193477},{"c":60.57,"h":60.785,"l":60.07,"n":235,"o":60.19,"t":"2026-10-14T14:30:00Z","v":8507,"vw":60.490256},{"c":60.17,"h":60.38,"l":60.15,"n":94,"o":60.31,"t":"2026-10-14T14:45:00Z","v":1763,"vw":60.245556},{"c":60.23,"h":60.25,"l":60.13,"n":173,"o":60.21,"t":"2026-10-14T15:00:00Z","v":3748,"vw":60.185556},{"c":60.18,"h":60.23,"l":60.07,"n":95,"o":60.07,"t":"2026-10-14T15:15:00Z","v":1637,"vw":60.138224},{"c":60.045,"h":60.14,"l":59.9,"n":273,"o":60.08,"t":"2026-10-14T15:30:00Z","v":13242,"vw":60.03132},{"c":60.31,"h":60.31,"l":60.1,"n":164,"o":60.15,"t":"2026-10-14T15:45:00Z","v":3429,"vw":60.177031},{"c":60.09,"h":60.38,"l":60.01,"n":184,"o":60.38,"t":"2026-10-14T16:00:00Z","v":4233,"vw":60.229784},{"c":60.26,"h":60.26,"l":59.97,"n":89,"o":60.02,"t":"2026-10-14T16:15:00Z","v":1555,"vw":60.094889},{"c":60.08,"h":60.15,"l":60.08,"n":111,"o":60.15,"t":"2026-10-14T16:30:00Z","v":2932,"vw":60.113942},{"c":59.93,"h":60.04,"l":59.93,"n":66,"o":60.04,"t":"2026-10-14T16:45:00Z","v":957,"vw":59.996667},{"c":59.96,"h":60.13,"l":59.96,"n":52,"o":60.13,"t":"2026-10-14T17:00:00Z","v":1176,"vw":60.077159},{"c":60.03,"h":60.09,"l":59.95,"n":133,"o":60.09,"t":"2026-10-14T17:15:00Z","v":4942,"vw":60.062146},{"c":59.98,"h":59.98,"l":59.87,"n":272,"o":59.93,"t":"2026-10-14T17:30:00Z","v":8928,"vw":59.902201},{"c":59.9586,"h":60.05,"l":59.9586,"n":48,"o":60.04,"t":"2026-10-14T17:45:00Z","v":2000,"vw":59.98725},{"c":59.9,"h":59.9,"l":59.85,"n":69,"o":59.88,"t":"2026-10-14T18:00:00Z","v":1693,"vw":59.89},{"c":59.94,"h":60,"l":59.9,"n":101,"o":59.98,"t":"2026-10-14T18:15:00Z","v":2716,"vw":59.966488},{"c":59.935,"h":60.03,"l":59.9,"n":182,"o":59.98,"t":"2026-10-14T18:30:00Z","v":6842,"vw":59.935008},{"c":60.1,"h":60.17,"l":59.935,"n":283,"o":59.935,"t":"2026-10-14T18:45:00Z","v":5948,"vw":60.069985},{"c":60.13,"h":60.245,"l":60.13,"n":112,"o":60.19,"t":"2026-10-14T19:00:00Z","v":2360,"vw":60.186},{"c":60.09,"h":60.22,"l":60.09,"n":163,"o":60.14,"t":"2026-10-14T19:15:00Z","v":3688,"vw":60.14163},{"c":59.97,"h":60.17,"l":59.97,"n":602,"o":60.15,"t":"2026-10-14T19:30:00Z","v":13305,"vw":60.077837},{"c":60.06,"h":60.18,"l":59.9,"n":1715,"o":60.025,"t":"2026-10-14T19:45:00Z","v":54894,"vw":60.009088},{"c":60.05,"h":60.09,"l":60.05,"n":29,"o":60.09,"t":"2026-10-14T20:00:00Z","v":57482,"vw":60.050072},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-10-15T11:00:00Z","v":199,"vw":60.5},{"c":66.26,"h":66.26,"l":61.82,"n":597,"o":61.82,"t":"2026-10-15T13:30:00Z","v":32159,"vw":64.36731},{"c":65.655,"h":66.24,"l":64.775,"n":563,"o":65.79,"t":"2026-10-15T13:45:00Z","v":16310,"vw":65.539877},{"c":65.71,"h":65.87,"l":65.14,"n":368,"o":65.5,"t":"2026-10-15T14:00:00Z","v":15344,"vw":65.544101},{"c":65.22,"h":65.95,"l":64.98,"n":335,"o":65.58,"t":"2026-10-15T14:15:00Z","v":14792,"vw":65.627558},{"c":65.52,"h":65.88,"l":65.32,"n":291,"o":65.41,"t":"2026-10-15T14:30:00Z","v":11277,"vw":65.543838},{"c":65.45,"h":65.52,"l":65.07,"n":228,"o":65.52,"t":"2026-10-15T14:45:00Z","v":6460,"vw":65.322982},{"c":65.195,"h":65.42,"l":65.16,"n":175,"o":65.39,"t":"2026-10-15T15:00:00Z","v":5160,"vw":65.246402},{"c":65.19,"h":65.37,"l":65.19,"n":190,"o":65.3,"t":"2026-10-15T15:15:00Z","v":4923,"vw":65.273776},{"c":64.87,"h":65.19,"l":64.8,"n":156,"o":65.19,"t":"2026-10-15T15:30:00Z","v":4602,"vw":64.966296},{"c":65.045,"h":65.085,"l":64.85,"n":221,"o":64.85,"t":"2026-10-15T15:45:00Z","v":6773,"vw":64.978308},{"c":63.87,"h":64.925,"l":63.87,"n":212,"o":64.925,"t":"2026-10-15T16:00:00Z","v":7960,"vw":64.470297},{"c":64.39,"h":64.48,"l":64.3,"n":90,"o":64.3,"t":"2026-10-15T16:15:00Z","v":1933,"vw":64.348617},{"c":64.27,"h":64.41,"l":64.195,"n":110,"o":64.41,"t":"2026-10-15T16:30:00Z","v":3105,"vw":64.28527},{"c":64.12,"h":64.275,"l":64.12,"n":75,"o":64.1203,"t":"2026-10-15T16:45:00Z","v":2404,"vw":64.203829},{"c":63.985,"h":64.355,"l":63.985,"n":167,"o":64.355,"t":"2026-10-15T17:00:00Z","v":3844,"vw":64.115032},{"c":64.02,"h":64.18,"l":64.02,"n":137,"o":64.03,"t":"2026-10-15T17:15:00Z","v":3341,"vw":64.069672},{"c":64.065,"h":64.065,"l":64.065,"n":8,"o":64.065,"t":"2026-10-15T17:30:00Z","v":136,"vw":64.065},{"c":64.11,"h":64.18,"l":63.9192,"n":325,"o":64.1,"t":"2026-10-15T17:45:00Z","v":9077,"vw":63.98794},{"c":63.96,"h":64.25,"l":63.96,"n":197,"o":64.15,"t":"2026-10-15T18:00:00Z","v":4701,"vw":64.130104},{"c":63.71,"h":63.9616,"l":63.6,"n":134,"o":63.9616,"t":"2026-10-15T18:15:00Z","v":3663,"vw":63.791732},{"c":63.75,"h":63.97,"l":63.75,"n":141,"o":63.84,"t":"2026-10-15T18:30:00Z","v":4798,"vw":63.854317},{"c":63.79,"h":63.79,"l":63.66,"n":143,"o":63.78,"t":"2026-10-15T18:45:00Z","v":4753,"vw":63.733221},{"c":63.7025,"h":63.84,"l":63.63,"n":138,"o":63.75,"t":"2026-10-15T19:00:00Z","v":4044,"vw":63.726379},{"c":63.51,"h":63.705,"l":63.5,"n":286,"o":63.705,"t":"2026-10-15T19:15:00Z","v":4418,"vw":63.606945},{"c":63.41,"h":63.67,"l":63.3,"n":458,"o":63.5,"t":"2026-10-15T19:30:00Z","v":9969,"vw":63.524317},{"c":63.53,"h":63.69,"l":63.29,"n":2033,"o":63.415,"t":"2026-10-15T19:45:00Z","v":65223,"vw":63.466239},{"c":63.51,"h":63.51,"l":63.51,"n":44,"o":63.51,"t":"2026-10-15T20:00:00Z","v":132058,"vw":63.51},{"c":65.17,"h":65.19,"l":63.405,"n":126,"o":63.79,"t":"2026-10-16T13:30:00Z","v":7605,"vw":64.079762},{"c":64.895,"h":65.18,"l":64.71,"n":72,"o":64.76,"t":"2026-10-16T13:45:00Z","v":2888,"vw":65.04895},{"c":65.06,"h":65.17,"l":64.61,"n":113,"o":65.17,"t":"2026-10-16T14:00:00Z","v":2634,"vw":64.906293},{"c":64.61,"h":65.04,"l":64.59,"n":257,"o":64.94,"t":"2026-10-16T14:15:00Z","v":6954,"vw":64.766653},{"c":64.29,"h":64.74,"l":64.29,"n":90,"o":64.74,"t":"2026-10-16T14:30:00Z","v":3550,"vw":64.422984},{"c":63.96,"h":64.01,"l":63.585,"n":160,"o":63.99,"t":"2026-10-16T14:45:00Z","v":5727,"vw":63.830154},{"c":64.04,"h":64.18,"l":63.865,"n":223,"o":63.87,"t":"2026-10-16T15:00:00Z","v":4985,"vw":64.000909},{"c":63.9021,"h":64.185,"l":63.9,"n":87,"o":64.055,"t":"2026-10-16T15:15:00Z","v":1921,"vw":64.054582},{"c":63.69,"h":64.115,"l":63.69,"n":235,"o":63.77,"t":"2026-10-16T15:30:00Z","v":8284,"vw":63.948965},{"c":63.52,"h":63.655,"l":63.52,"n":139,"o":63.655,"t":"2026-10-16T15:45:00Z","v":2571,"vw":63.557083},{"c":63.98,"h":64.68,"l":63.48,"n":539,"o":63.51,"t":"2026-10-16T16:00:00Z","v":15773,"vw":64.146194},{"c":63.75,"h":63.91,"l":63.745,"n":153,"o":63.91,"t":"2026-10-16T16:15:00Z","v":3306,"vw":63.799195},{"c":63.59,"h":63.67,"l":63.56,"n":110,"o":63.67,"t":"2026-10-16T16:30:00Z","v":1584,"vw":63.625},{"c":63.405,"h":63.56,"l":63.295,"n":174,"o":63.47,"t":"2026-10-16T16:45:00Z","v":4757,"vw":63.45312},{"c":63.48,"h":63.79,"l":63.44,"n":277,"o":63.5,"t":"2026-10-16T17:00:00Z","v":7092,"vw":63.611176},{"c":63.675,"h":63.755,"l":63.585,"n":139,"o":63.585,"t":"2026-10-16T17:15:00Z","v":3302,"vw":63.679474},{"c":63.81,"h":63.865,"l":63.665,"n":128,"o":63.665,"t":"2026-10-16T17:30:00Z","v":3417,"vw":63.74825},{"c":63.54,"h":63.69,"l":63.5,"n":114,"o":63.69,"t":"2026-10-16T17:45:00Z","v":2511,"vw":63.601917},{"c":63.56,"h":63.56,"l":63.3,"n":167,"o":63.47,"t":"2026-10-16T18:00:00Z","v":2982,"vw":63.438667},{"c":63.58,"h":63.61,"l":63.41,"n":183,"o":63.525,"t":"2026-10-16T18:15:00Z","v":4400,"vw":63.525},{"c":63.535,"h":63.58,"l":63.45,"n":173,"o":63.47,"t":"2026-10-16T18:30:00Z","v":3320,"vw":63.519},{"c":63.385,"h":63.535,"l":63.32,"n":362,"o":63.535,"t":"2026-10-16T18:45:00Z","v":38158,"vw":63.393184},{"c":63.35,"h":63.43,"l":63.29,"n":323,"o":63.38,"t":"2026-10-16T19:00:00Z","v":7944,"vw":63.362755},{"c":63.515,"h":63.61,"l":63.35,"n":378,"o":63.35,"t":"2026-10-16T19:15:00Z","v":9768,"vw":63.497789},{"c":63.64,"h":63.75,"l":63.22,"n":557,"o":63.54,"t":"2026-10-16T19:30:00Z","v":18754,"vw":63.498195},{"c":63.53,"h":63.75,"l":63.45,"n":1456,"o":63.68,"t":"2026-10-16T19:45:00Z","v":51621,"vw":63.579844},{"c":63.61,"h":63.61,"l":63.61,"n":30,"o":63.61,"t":"2026-10-16T20:00:00Z","v":68034,"vw":63.61},{"c":64.02,"h":64.02,"l":64.01,"n":13,"o":64.01,"t":"2026-10-16T21:45:00Z","v":1155,"vw":64.017778},{"c":64.52,"h":64.65,"l":63.61,"n":88,"o":64.61,"t":"2026-10-19T13:30:00Z","v":6410,"vw":64.393838},{"c":63.63,"h":64.36,"l":63.61,"n":268,"o":64.01,"t":"2026-10-19T13:45:00Z","v":13343,"vw":63.781875},{"c":63.62,"h":63.62,"l":63.42,"n":86,"o":63.565,"t":"2026-10-19T14:00:00Z","v":2778,"vw":63.574129},{"c":63.64,"h":63.655,"l":63.64,"n":20,"o":63.655,"t":"2026-10-19T14:15:00Z","v":633,"vw":63.65125},{"c":63.845,"h":64.02,"l":63.75,"n":125,"o":63.76,"t":"2026-10-19T14:30:00Z","v":4570,"vw":63.865},{"c":63.835,"h":63.845,"l":63.65,"n":68,"o":63.845,"t":"2026-10-19T14:45:00Z","v":3814,"vw":63.825736},{"c":63.9,"h":64.005,"l":63.89,"n":108,"o":63.96,"t":"2026-10-19T15:00:00Z","v":3229,"vw":63.958158},{"c":63.62,"h":63.955,"l":63.62,"n":192,"o":63.89,"t":"2026-10-19T15:15:00Z","v":5519,"vw":63.761083},{"c":63.74,"h":63.78,"l":63.47,"n":159,"o":63.78,"t":"2026-10-19T15:30:00Z","v":5949,"vw":63.638684},{"c":63.635,"h":63.74,"l":63.635,"n":23,"o":63.74,"t":"2026-10-19T15:45:00Z","v":529,"vw":63.685},{"c":63.435,"h":63.51,"l":63.27,"n":205,"o":63.51,"t":"2026-10-19T16:00:00Z","v":4081,"vw":63.421316},{"c":63.38,"h":63.38,"l":63.26,"n":162,"o":63.38,"t":"2026-10-19T16:15:00Z","v":4423,"vw":63.33886},{"c":63.3,"h":63.385,"l":63.08,"n":93,"o":63.385,"t":"2026-10-19T16:30:00Z","v":3181,"vw":63.240057},{"c":63.31,"h":63.41,"l":63.31,"n":99,"o":63.39,"t":"2026-10-19T16:45:00Z","v":1827,"vw":63.381429},{"c":63.295,"h":63.295,"l":63.29,"n":14,"o":63.295,"t":"2026-10-19T17:00:00Z","v":508,"vw":63.292353},{"c":63.26,"h":63.32,"l":63.17,"n":60,"o":63.32,"t":"2026-10-19T17:15:00Z","v":1928,"vw":63.243182},{"c":63.18,"h":63.27,"l":63.07,"n":259,"o":63.17,"t":"2026-10-19T17:30:00Z","v":8654,"vw":63.161418},{"c":63.2,"h":63.2,"l":63.03,"n":97,"o":63.1,"t":"2026-10-19T17:45:00Z","v":2991,"vw":63.102143},{"c":62.96,"h":63.1,"l":62.96,"n":67,"o":63.1,"t":"2026-10-19T18:00:00Z","v":1464,"vw":63.043314},{"c":62.88,"h":62.96,"l":62.85,"n":112,"o":62.85,"t":"2026-10-19T18:15:00Z","v":2441,"vw":62.91875},{"c":62.83,"h":62.945,"l":62.83,"n":111,"o":62.94,"t":"2026-10-19T18:30:00Z","v":2913,"vw":62.907522},{"c":62.64,"h":62.81,"l":62.6,"n":163,"o":62.78,"t":"2026-10-19T18:45:00Z","v":4695,"vw":62.732204},{"c":62.82,"h":62.925,"l":62.65,"n":225,"o":62.73,"t":"2026-10-19T19:00:00Z","v":7569,"vw":62.757995},{"c":63.445,"h":63.445,"l":62.82,"n":569,"o":62.96,"t":"2026-10-19T19:15:00Z","v":24111,"vw":62.99753},{"c":63.465,"h":63.58,"l":63.34,"n":542,"o":63.45,"t":"2026-10-19T19:30:00Z","v":17829,"vw":63.458957},{"c":62.74,"h":63.51,"l":62.62,"n":1456,"o":63.49,"t":"2026-10-19T19:45:00Z","v":44767,"vw":63.039926},{"c":62.74,"h":62.82,"l":62.74,"n":32,"o":62.82,"t":"2026-10-19T20:00:00Z","v":43425,"vw":62.740193},{"c":63.21,"h":65.52,"l":62.75,"n":28,"o":62.75,"t":"2026-10-20T13:30:00Z","v":1875,"vw":63.00164},{"c":64.105,"h":64.105,"l":63.715,"n":32,"o":63.715,"t":"2026-10-20T13:45:00Z","v":685,"vw":63.9},{"c":63.71,"h":63.72,"l":63.04,"n":60,"o":63.72,"t":"2026-10-20T14:00:00Z","v":2109,"vw":63.463929},{"c":63.92,"h":63.92,"l":63.66,"n":85,"o":63.66,"t":"2026-10-20T14:15:00Z","v":1734,"vw":63.745},{"c":63.9,"h":64.18,"l":63.9,"n":126,"o":64.18,"t":"2026-10-20T14:30:00Z","v":3396,"vw":64.055},{"c":64.045,"h":64.22,"l":64.028,"n":81,"o":64.21,"t":"2026-10-20T14:45:00Z","v":2768,"vw":64.165825},{"c":64.1,"h":64.15,"l":63.9,"n":159,"o":64.04,"t":"2026-10-20T15:00:00Z","v":3415,"vw":64.050276},{"c":63.87,"h":63.9875,"l":63.86,"n":57,"o":63.9875,"t":"2026-10-20T15:15:00Z","v":1014,"vw":63.9035},{"c":63.92,"h":63.92,"l":63.73,"n":68,"o":63.73,"t":"2026-10-20T15:30:00Z","v":1526,"vw":63.822507},{"c":63.88,"h":63.94,"l":63.88,"n":25,"o":63.885,"t":"2026-10-20T15:45:00Z","v":708,"vw":63.89277},{"c":63.935,"h":64,"l":63.8,"n":163,"o":63.81,"t":"2026-10-20T16:00:00Z","v":3693,"vw":63.924334},{"c":64.01,"h":64.01,"l":63.85,"n":105,"o":63.86,"t":"2026-10-20T16:15:00Z","v":2484,"vw":63.917119},{"c":64.14,"h":64.21,"l":64.11,"n":133,"o":64.11,"t":"2026-10-20T16:30:00Z","v":3100,"vw":64.137203},{"c":63.97,"h":64.23,"l":63.97,"n":42,"o":64.23,"t":"2026-10-20T16:45:00Z","v":1009,"vw":64.055833},{"c":63.74,"h":64.02,"l":63.74,"n":105,"o":63.99,"t":"2026-10-20T17:00:00Z","v":3352,"vw":63.863234},{"c":63.35,"h":63.73,"l":63.35,"n":153,"o":63.59,"t":"2026-10-20T17:15:00Z","v":10058,"vw":63.480326},{"c":63.79,"h":63.79,"l":63.35,"n":80,"o":63.35,"t":"2026-10-20T17:30:00Z","v":4488,"vw":63.528481},{"c":63.885,"h":63.885,"l":63.86,"n":44,"o":63.86,"t":"2026-10-20T17:45:00Z","v":1631,"vw":63.870861},{"c":63.945,"h":63.97,"l":63.92,"n":58,"o":63.97,"t":"2026-10-20T18:00:00Z","v":1065,"vw":63.93875},{"c":63.77,"h":64.03,"l":63.77,"n":77,"o":64.025,"t":"2026-10-20T18:15:00Z","v":1479,"vw":63.866098},{"c":63.7,"h":63.815,"l":63.7,"n":38,"o":63.815,"t":"2026-10-20T18:30:00Z","v":721,"vw":63.738333},{"c":63.77,"h":63.77,"l":63.65,"n":114,"o":63.75,"t":"2026-10-20T18:45:00Z","v":2112,"vw":63.743125},{"c":63.655,"h":63.8,"l":63.655,"n":55,"o":63.715,"t":"2026-10-20T19:00:00Z","v":1400,"vw":63.727578},{"c":64.04,"h":64.05,"l":63.72,"n":279,"o":63.72,"t":"2026-10-20T19:15:00Z","v":10199,"vw":63.839599},{"c":64.11,"h":64.11,"l":63.815,"n":370,"o":64.005,"t":"2026-10-20T19:30:00Z","v":8487,"vw":63.992955},{"c":64.09,"h":64.36,"l":64.05,"n":1181,"o":64.125,"t":"2026-10-20T19:45:00Z","v":24574,"vw":64.195175},{"c":64.03,"h":64.03,"l":64.03,"n":22,"o":64.03,"t":"2026-10-20T20:00:00Z","v":42227,"vw":64.03},{"c":64.5,"h":64.51,"l":64.5,"n":17,"o":64.5,"t":"2026-10-21T09:30:00Z","v":985,"vw":64.501799},{"c":64.5,"h":66.05,"l":64.35,"n":92,"o":66,"t":"2026-10-21T13:30:00Z","v":8369,"vw":65.558763},{"c":64.285,"h":64.72,"l":64.285,"n":121,"o":64.5,"t":"2026-10-21T13:45:00Z","v":10436,"vw":64.411768},{"c":63.13,"h":64.26,"l":63.13,"n":106,"o":63.96,"t":"2026-10-21T14:00:00Z","v":5005,"vw":63.621314},{"c":62.32,"h":62.7,"l":62.32,"n":100,"o":62.7,"t":"2026-10-21T14:15:00Z","v":4188,"vw":62.556736},{"c":61.8,"h":62.25,"l":61.61,"n":220,"o":62.13,"t":"2026-10-21T14:30:00Z","v":7491,"vw":61.944318},{"c":61.49,"h":61.97,"l":61.43,"n":206,"o":61.805,"t":"2026-10-21T14:45:00Z","v":5154,"vw":61.609413},{"c":61.665,"h":61.67,"l":61.51,"n":58,"o":61.67,"t":"2026-10-21T15:00:00Z","v":2207,"vw":61.594874},{"c":61.875,"h":61.875,"l":61.63,"n":113,"o":61.63,"t":"2026-10-21T15:15:00Z","v":3572,"vw":61.800783},{"c":61.855,"h":62.07,"l":61.855,"n":56,"o":61.99,"t":"2026-10-21T15:30:00Z","v":1404,"vw":61.925714},{"c":61.91,"h":61.96,"l":61.815,"n":139,"o":61.815,"t":"2026-10-21T15:45:00Z","v":5123,"vw":61.8532},{"c":61.71,"h":61.935,"l":61.66,"n":163,"o":61.92,"t":"2026-10-21T16:00:00Z","v":4336,"vw":61.816301},{"c":61.63,"h":61.8,"l":61.46,"n":350,"o":61.79,"t":"2026-10-21T16:15:00Z","v":10229,"vw":61.61775},{"c":61.62,"h":61.8,"l":61.325,"n":447,"o":61.56,"t":"2026-10-21T16:30:00Z","v":14004,"vw":61.543535},{"c":61.23,"h":61.59,"l":61.09,"n":204,"o":61.575,"t":"2026-10-21T16:45:00Z","v":12580,"vw":61.285182},{"c":61.18,"h":61.34,"l":61.18,"n":151,"o":61.25,"t":"2026-10-21T17:00:00Z","v":3786,"vw":61.229759},{"c":61.295,"h":61.43,"l":61.29,"n":172,"o":61.3,"t":"2026-10-21T17:15:00Z","v":5915,"vw":61.339276},{"c":61.03,"h":61.27,"l":60.93,"n":239,"o":61.17,"t":"2026-10-21T17:30:00Z","v":11411,"vw":61.124673},{"c":61.26,"h":61.26,"l":61.01,"n":303,"o":61.01,"t":"2026-10-21T17:45:00Z","v":11725,"vw":61.127143},{"c":60.91,"h":61.315,"l":60.91,"n":184,"o":61.27,"t":"2026-10-21T18:00:00Z","v":6234,"vw":61.094554},{"c":61.06,"h":61.205,"l":60.975,"n":192,"o":60.98,"t":"2026-10-21T18:15:00Z","v":11334,"vw":60.997798},{"c":61.015,"h":61.04,"l":60.84,"n":161,"o":60.99,"t":"2026-10-21T18:30:00Z","v":5078,"vw":60.933141},{"c":60.31,"h":61.0246,"l":60.31,"n":253,"o":61.015,"t":"2026-10-21T18:45:00Z","v":5860,"vw":60.66175},{"c":60.52,"h":60.67,"l":60.29,"n":315,"o":60.29,"t":"2026-10-21T19:00:00Z","v":13330,"vw":60.447329},{"c":60.53,"h":60.735,"l":60.45,"n":253,"o":60.45,"t":"2026-10-21T19:15:00Z","v":7604,"vw":60.616456},{"c":60.7,"h":60.795,"l":60.32,"n":458,"o":60.53,"t":"2026-10-21T19:30:00Z","v":17477,"vw":60.503326},{"c":60.64,"h":60.97,"l":60.56,"n":979,"o":60.57,"t":"2026-10-21T19:45:00Z","v":29694,"vw":60.748938},{"c":60.68,"h":60.68,"l":60.68,"n":34,"o":60.68,"t":"2026-10-21T20:00:00Z","v":42576,"vw":60.68},{"c":60.6,"h":60.7,"l":60.6,"n":6,"o":60.7,"t":"2026-10-22T10:30:00Z","v":1004,"vw":60.65},{"c":61.36,"h":61.36,"l":60.7,"n":49,"o":60.85,"t":"2026-10-22T13:30:00Z","v":2366,"vw":60.894323},{"c":60.9401,"h":61.73,"l":60.9401,"n":20,"o":61.73,"t":"2026-10-22T13:45:00Z","v":1109,"vw":61.559942},{"c":62.465,"h":62.635,"l":61.94,"n":156,"o":62.25,"t":"2026-10-22T14:00:00Z","v":4255,"vw":62.407568},{"c":62.86,"h":62.86,"l":62.83,"n":10,"o":62.83,"t":"2026-10-22T14:15:00Z","v":275,"vw":62.845},{"c":62.43,"h":62.535,"l":62.06,"n":126,"o":62.24,"t":"2026-10-22T14:30:00Z","v":8663,"vw":62.25403},{"c":62.55,"h":62.55,"l":62.34,"n":38,"o":62.35,"t":"2026-10-22T14:45:00Z","v":1201,"vw":62.437778},{"c":62.1,"h":62.46,"l":62.03,"n":114,"o":62.46,"t":"2026-10-22T15:00:00Z","v":2621,"vw":62.156221},{"c":62.57,"h":62.78,"l":62.41,"n":144,"o":62.41,"t":"2026-10-22T15:15:00Z","v":3674,"vw":62.503437},{"c":62.8275,"h":62.97,"l":62.675,"n":223,"o":62.675,"t":"2026-10-22T15:30:00Z","v":9826,"vw":62.746889},{"c":63.29,"h":63.3,"l":62.97,"n":115,"o":62.97,"t":"2026-10-22T15:45:00Z","v":2665,"vw":63.093333},{"c":63.155,"h":63.425,"l":63.14,"n":150,"o":63.2901,"t":"2026-10-22T16:00:00Z","v":4300,"vw":63.286637},{"c":63.28,"h":63.34,"l":63.17,"n":115,"o":63.28,"t":"2026-10-22T16:15:00Z","v":4534,"vw":63.218152},{"c":63.32,"h":63.32,"l":63.05,"n":153,"o":63.2,"t":"2026-10-22T16:30:00Z","v":5354,"vw":63.175147},{"c":62.91,"h":63.0401,"l":62.89,"n":73,"o":63.04,"t":"2026-10-22T16:45:00Z","v":3799,"vw":62.998761},{"c":62.78,"h":62.915,"l":62.69,"n":98,"o":62.915,"t":"2026-10-22T17:00:00Z","v":2562,"vw":62.785804},{"c":63.215,"h":63.29,"l":62.8175,"n":323,"o":62.9,"t":"2026-10-22T17:15:00Z","v":10717,"vw":63.011329},{"c":63.03,"h":63.215,"l":63.03,"n":88,"o":63.215,"t":"2026-10-22T17:30:00Z","v":1381,"vw":63.100621},{"c":63.165,"h":63.25,"l":63.14,"n":128,"o":63.21,"t":"2026-10-22T17:45:00Z","v":3077,"vw":63.192059},{"c":63.27,"h":63.4,"l":63.165,"n":168,"o":63.24,"t":"2026-10-22T18:00:00Z","v":4211,"vw":63.275461},{"c":63.29,"h":63.51,"l":63.29,"n":153,"o":63.41,"t":"2026-10-22T18:15:00Z","v":3322,"vw":63.416982},{"c":63.3,"h":63.45,"l":63.13,"n":160,"o":63.43,"t":"2026-10-22T18:30:00Z","v":3206,"vw":63.260357},{"c":63.125,"h":63.34,"l":63.07,"n":123,"o":63.15,"t":"2026-10-22T18:45:00Z","v":1969,"vw":63.149091},{"c":63.25,"h":63.28,"l":63.12,"n":192,"o":63.1325,"t":"2026-10-22T19:00:00Z","v":3680,"vw":63.217476},{"c":63.61,"h":63.61,"l":63.29,"n":220,"o":63.405,"t":"2026-10-22T19:15:00Z","v":6560,"vw":63.450345},{"c":63.505,"h":63.63,"l":63.34,"n":348,"o":63.575,"t":"2026-10-22T19:30:00Z","v":10566,"vw":63.486457},{"c":63.22,"h":63.535,"l":63.15,"n":1393,"o":63.415,"t":"2026-10-22T19:45:00Z","v":44385,"vw":63.268566},{"c":63.14,"h":63.14,"l":63.14,"n":38,"o":63.14,"t":"2026-10-22T20:00:00Z","v":50719,"vw":63.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":153.02865263424775,"iv":2.3117352210395694,"gamma":0.005699874396425719,"theta":-0.1671742503682388,"vega":0.041264513142321685,"rho":0.00546498677861338,"breakevenPct":146.24430255661665},{"delta":0.2,"premium":2.45,"strike":98.41285593186427,"iv":1.4925990140282026,"gamma":0.010613397321186359,"theta":-0.13012389910264008,"vega":0.04954192269570571,"rho":0.007898361241503678,"breakevenPct":59.74478291394404},{"delta":0.25,"premium":2.45,"strike":81.28778013429711,"iv":1.0726696239173807,"gamma":0.016802616810700832,"theta":-0.10665987908008497,"vega":0.05621691685122088,"rho":0.010317911726653344,"breakevenPct":32.62239489118959},{"delta":0.3,"premium":1.7197700504767246,"strike":69.50925406618059,"iv":0.5530535053280987,"gamma":0.03558704430734717,"theta":-0.06125204711160965,"vega":0.060110936623667975,"rho":0.013333951850123515,"breakevenPct":12.811251372596328},{"delta":0.35,"premium":2.1333987661245093,"strike":68.10712282669658,"iv":0.5494920919798093,"gamma":0.03755002804262479,"theta":-0.06397218171620864,"vega":0.06299932697700505,"rho":0.015450756634942919,"breakevenPct":11.24567879762605},{"delta":0.4,"premium":2.547027481772294,"strike":66.70499158721256,"iv":0.5459306786315199,"gamma":0.03951301177790241,"theta":-0.06669231632080763,"vega":0.06588771733034213,"rho":0.017567561419762324,"breakevenPct":9.680106222655773},{"delta":0.45,"premium":2.9606561974200787,"strike":65.30286034772854,"iv":0.5423692652832305,"gamma":0.041475995513180035,"theta":-0.06941245092540663,"vega":0.0687761076836792,"rho":0.01968436620458173,"breakevenPct":8.114533647685496},{"delta":0.5,"premium":3.572924901185771,"strike":64.03162055335969,"iv":0.5470422924901186,"gamma":0.040873517786561266,"theta":-0.06976758893280632,"vega":0.06831541501976285,"rho":0.02166691759995177,"breakevenPct":7.070867048694095},{"delta":0.55,"premium":4.239920948616602,"strike":62.79644268774703,"iv":0.5539839920948616,"gamma":0.03956422924901186,"theta":-0.06947114624505929,"vega":0.06693201581027668,"rho":0.023612480816595966,"breakevenPct":6.1709908716560555},{"delta":0.6,"premium":4.90691699604743,"strike":61.56126482213439,"iv":0.5609256916996047,"gamma":0.03825494071146245,"theta":-0.06917470355731226,"vega":0.06554861660079052,"rho":0.02555804403324016,"breakevenPct":5.271114694618019},{"delta":0.65,"premium":5.573913043478261,"strike":60.32608695652174,"iv":0.5678673913043478,"gamma":0.036945652173913046,"theta":-0.06887826086956522,"vega":0.06416521739130435,"rho":0.027503607249884356,"breakevenPct":4.37123851757998},{"delta":0.7,"premium":6.446271563717306,"strike":58.97607122982749,"iv":0.5650718419588202,"gamma":0.03424496382860323,"theta":-0.06408992765720646,"vega":0.05933567056204786,"rho":0.029309638651333514,"breakevenPct":3.614733597631926},{"delta":0.75,"premium":7.3922927100723435,"strike":57.58486366165832,"iv":0.5587835837506956,"gamma":0.031045186421814135,"theta":-0.05769037284362827,"vega":0.053270005564830275,"rho":0.031065620597332283,"breakevenPct":2.9096553242487557},{"delta":0.8,"premium":8.33831385642738,"strike":56.193656093489146,"iv":0.552495325542571,"gamma":0.02784540901502504,"theta":-0.051290818030050075,"vega":0.04720434056761268,"rho":0.03282160254333105,"breakevenPct":2.2045770508655855},{"delta":0.85,"premium":9.5189376443418,"strike":54.59006928406467,"iv":0.5526832563510393,"gamma":0.024066974595842956,"theta":-0.044570207852193997,"vega":0.04049145496535797,"rho":0.034402442736653153,"breakevenPct":1.5346958004537077},{"delta":0.9,"premium":12.117090069284068,"strike":51.70323325635104,"iv":0.5920019630484988,"gamma":0.016792147806004614,"theta":-0.035909699769053116,"vega":0.029867898383371817,"rho":0.03492503205816836,"breakevenPct":1.077483886023288}],"put":[{"delta":0.1,"premium":2.45,"strike":34.76851742738434,"iv":2.200342172587772,"gamma":0.004516747741783116,"theta":-0.11790536081275065,"vega":0.031052600509915942,"rho":-0.0069519038342592855,"breakevenPct":48.8145115182383},{"delta":0.15,"premium":2.3094392250790725,"strike":45.73979355221541,"iv":1.3892088162979561,"gamma":0.009725009532943628,"theta":-0.0984387232819487,"vega":0.04126466075844422,"rho":-0.009386477399130665,"breakevenPct":31.215783454012772},{"delta":0.2,"premium":2.0162434588266205,"strike":52.71707083592958,"iv":0.9005577693004274,"gamma":0.0174896978072385,"theta":-0.07455838103115646,"vega":0.04893604794526492,"rho":-0.01172985969144462,"breakevenPct":19.70093858551955},{"delta":0.25,"premium":2.5392098045831766,"strike":55.42480859325322,"iv":0.8523263121941609,"gamma":0.02108764639878296,"theta":-0.08083077338609951,"vega":0.05589363777477415,"rho":-0.014671216987967537,"breakevenPct":16.240736793363887},{"delta":0.3,"premium":2.98901794850491,"strike":57.566752135737666,"iv":0.7975387128523252,"gamma":0.024791931792611164,"theta":-0.0817526959581503,"vega":0.0602505489289061,"rho":-0.017562591603338167,"breakevenPct":13.560763086422623},{"delta":0.35,"premium":3.438826092426644,"strike":59.708695678222114,"iv":0.7427511135104896,"gamma":0.02849621718643936,"theta":-0.0826746185302011,"vega":0.06460746008303805,"rho":-0.02045396621870879,"breakevenPct":10.88078937948136},{"delta":0.4,"premium":3.749409237379162,"strike":61.16004296455424,"iv":0.6856965628356605,"gamma":0.032364124597207306,"theta":-0.077603007518797,"vega":0.06617443609022557,"rho":-0.023198760271877786,"breakevenPct":9.074067584455053},{"delta":0.45,"premium":4.038077336197637,"strike":62.50268528464017,"iv":0.6282851772287862,"gamma":0.036257787325456495,"theta":-0.07158796992481203,"vega":0.06730225563909774,"rho":-0.0259204814587743,"breakevenPct":7.404802108896844},{"delta":0.5,"premium":4.326745435016112,"strike":63.8453276047261,"iv":0.5708737916219119,"gamma":0.04015145005370569,"theta":-0.06557293233082707,"vega":0.06843007518796992,"rho":-0.02864220264567081,"breakevenPct":5.735536633338635},{"delta":0.55,"premium":4.694984763839512,"strike":65.17775520568817,"iv":0.5209809547993905,"gamma":0.04325469781615033,"theta":-0.05987028948704926,"vega":0.06894850177755206,"rho":-0.031419774219727394,"breakevenPct":4.208472534291019},{"delta":0.6,"premium":5.552018791264601,"strike":66.44743524631792,"iv":0.5172734890807517,"gamma":0.04150253936008126,"theta":-0.05608664296597258,"vega":0.06572351447435247,"rho":-0.03454042674348153,"breakevenPct":3.5549311766656277},{"delta":0.65,"premium":6.40905281868969,"strike":67.71711528694769,"iv":0.5135660233621128,"gamma":0.039750380904012186,"theta":-0.05230299644489589,"vega":0.06249852717115287,"rho":-0.03766107926723568,"breakevenPct":2.9013898190402347},{"delta":0.7,"premium":7.266086846114778,"strike":68.98679532757745,"iv":0.5098585576434739,"gamma":0.03799822244794312,"theta":-0.048519349923819205,"vega":0.05927353986795328,"rho":-0.04078173179098982,"breakevenPct":2.247848461414844},{"delta":0.75,"premium":8.309817729908865,"strike":70.41839270919635,"iv":0.5086739850869926,"gamma":0.035545650372825185,"theta":-0.04415277547638774,"vega":0.05520215410107705,"rho":-0.04404643980253484,"breakevenPct":1.633552455990677},{"delta":0.8,"premium":10.091093620546811,"strike":72.48964374482188,"iv":0.5174560894780448,"gamma":0.030326097763048877,"theta":-0.03748334714167356,"vega":0.047787075393537694,"rho":-0.04788023830545171,"breakevenPct":1.1742950201535314},{"delta":0.85,"premium":11.872369511184754,"strike":74.56089478044738,"iv":0.526238193869097,"gamma":0.025106545153272583,"theta":-0.03081391880695941,"vega":0.04037199668599835,"rho":-0.051714036808368585,"breakevenPct":0.7150375843163865},{"delta":0.9,"premium":49.22813950822397,"strike":112.18472129318612,"iv":1.0330025678928982,"gamma":0.01532660773904839,"theta":-0.02977999230536188,"vega":0.02958073010450725,"rho":-0.08361349772586987,"breakevenPct":0.43445391260880406}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":153.02865263424775,"iv":2.3117352210395694,"gamma":0.005699874396425719,"theta":-0.1671742503682388,"vega":0.041264513142321685,"rho":0.00546498677861338,"breakevenPct":146.24430255661665},{"delta":0.2,"premium":2.45,"strike":98.41285593186427,"iv":1.4925990140282026,"gamma":0.010613397321186359,"theta":-0.13012389910264008,"vega":0.04954192269570571,"rho":0.007898361241503678,"breakevenPct":59.74478291394404},{"delta":0.25,"premium":2.45,"strike":81.28778013429711,"iv":1.0726696239173807,"gamma":0.016802616810700832,"theta":-0.10665987908008497,"vega":0.05621691685122088,"rho":0.010317911726653344,"breakevenPct":32.62239489118959},{"delta":0.3,"premium":1.7197700504767246,"strike":69.50925406618059,"iv":0.5530535053280987,"gamma":0.03558704430734717,"theta":-0.06125204711160965,"vega":0.060110936623667975,"rho":0.013333951850123515,"breakevenPct":12.811251372596328},{"delta":0.35,"premium":2.1333987661245093,"strike":68.10712282669658,"iv":0.5494920919798093,"gamma":0.03755002804262479,"theta":-0.06397218171620864,"vega":0.06299932697700505,"rho":0.015450756634942919,"breakevenPct":11.24567879762605},{"delta":0.4,"premium":2.547027481772294,"strike":66.70499158721256,"iv":0.5459306786315199,"gamma":0.03951301177790241,"theta":-0.06669231632080763,"vega":0.06588771733034213,"rho":0.017567561419762324,"breakevenPct":9.680106222655773},{"delta":0.45,"premium":2.9606561974200787,"strike":65.30286034772854,"iv":0.5423692652832305,"gamma":0.041475995513180035,"theta":-0.06941245092540663,"vega":0.0687761076836792,"rho":0.01968436620458173,"breakevenPct":8.114533647685496},{"delta":0.5,"premium":3.572924901185771,"strike":64.03162055335969,"iv":0.5470422924901186,"gamma":0.040873517786561266,"theta":-0.06976758893280632,"vega":0.06831541501976285,"rho":0.02166691759995177,"breakevenPct":7.070867048694095},{"delta":0.55,"premium":4.239920948616602,"strike":62.79644268774703,"iv":0.5539839920948616,"gamma":0.03956422924901186,"theta":-0.06947114624505929,"vega":0.06693201581027668,"rho":0.023612480816595966,"breakevenPct":6.1709908716560555},{"delta":0.6,"premium":4.90691699604743,"strike":61.56126482213439,"iv":0.5609256916996047,"gamma":0.03825494071146245,"theta":-0.06917470355731226,"vega":0.06554861660079052,"rho":0.02555804403324016,"breakevenPct":5.271114694618019},{"delta":0.65,"premium":5.573913043478261,"strike":60.32608695652174,"iv":0.5678673913043478,"gamma":0.036945652173913046,"theta":-0.06887826086956522,"vega":0.06416521739130435,"rho":0.027503607249884356,"breakevenPct":4.37123851757998},{"delta":0.7,"premium":6.446271563717306,"strike":58.97607122982749,"iv":0.5650718419588202,"gamma":0.03424496382860323,"theta":-0.06408992765720646,"vega":0.05933567056204786,"rho":0.029309638651333514,"breakevenPct":3.614733597631926},{"delta":0.75,"premium":7.3922927100723435,"strike":57.58486366165832,"iv":0.5587835837506956,"gamma":0.031045186421814135,"theta":-0.05769037284362827,"vega":0.053270005564830275,"rho":0.031065620597332283,"breakevenPct":2.9096553242487557},{"delta":0.8,"premium":8.33831385642738,"strike":56.193656093489146,"iv":0.552495325542571,"gamma":0.02784540901502504,"theta":-0.051290818030050075,"vega":0.04720434056761268,"rho":0.03282160254333105,"breakevenPct":2.2045770508655855},{"delta":0.85,"premium":9.5189376443418,"strike":54.59006928406467,"iv":0.5526832563510393,"gamma":0.024066974595842956,"theta":-0.044570207852193997,"vega":0.04049145496535797,"rho":0.034402442736653153,"breakevenPct":1.5346958004537077},{"delta":0.9,"premium":12.117090069284068,"strike":51.70323325635104,"iv":0.5920019630484988,"gamma":0.016792147806004614,"theta":-0.035909699769053116,"vega":0.029867898383371817,"rho":0.03492503205816836,"breakevenPct":1.077483886023288}],"put":[{"delta":0.1,"premium":2.45,"strike":34.76851742738434,"iv":2.200342172587772,"gamma":0.004516747741783116,"theta":-0.11790536081275065,"vega":0.031052600509915942,"rho":-0.0069519038342592855,"breakevenPct":48.8145115182383},{"delta":0.15,"premium":2.3094392250790725,"strike":45.73979355221541,"iv":1.3892088162979561,"gamma":0.009725009532943628,"theta":-0.0984387232819487,"vega":0.04126466075844422,"rho":-0.009386477399130665,"breakevenPct":31.215783454012772},{"delta":0.2,"premium":2.0162434588266205,"strike":52.71707083592958,"iv":0.9005577693004274,"gamma":0.0174896978072385,"theta":-0.07455838103115646,"vega":0.04893604794526492,"rho":-0.01172985969144462,"breakevenPct":19.70093858551955},{"delta":0.25,"premium":2.5392098045831766,"strike":55.42480859325322,"iv":0.8523263121941609,"gamma":0.02108764639878296,"theta":-0.08083077338609951,"vega":0.05589363777477415,"rho":-0.014671216987967537,"breakevenPct":16.240736793363887},{"delta":0.3,"premium":2.98901794850491,"strike":57.566752135737666,"iv":0.7975387128523252,"gamma":0.024791931792611164,"theta":-0.0817526959581503,"vega":0.0602505489289061,"rho":-0.017562591603338167,"breakevenPct":13.560763086422623},{"delta":0.35,"premium":3.438826092426644,"strike":59.708695678222114,"iv":0.7427511135104896,"gamma":0.02849621718643936,"theta":-0.0826746185302011,"vega":0.06460746008303805,"rho":-0.02045396621870879,"breakevenPct":10.88078937948136},{"delta":0.4,"premium":3.749409237379162,"strike":61.16004296455424,"iv":0.6856965628356605,"gamma":0.032364124597207306,"theta":-0.077603007518797,"vega":0.06617443609022557,"rho":-0.023198760271877786,"breakevenPct":9.074067584455053},{"delta":0.45,"premium":4.038077336197637,"strike":62.50268528464017,"iv":0.6282851772287862,"gamma":0.036257787325456495,"theta":-0.07158796992481203,"vega":0.06730225563909774,"rho":-0.0259204814587743,"breakevenPct":7.404802108896844},{"delta":0.5,"premium":4.326745435016112,"strike":63.8453276047261,"iv":0.5708737916219119,"gamma":0.04015145005370569,"theta":-0.06557293233082707,"vega":0.06843007518796992,"rho":-0.02864220264567081,"breakevenPct":5.735536633338635},{"delta":0.55,"premium":4.694984763839512,"strike":65.17775520568817,"iv":0.5209809547993905,"gamma":0.04325469781615033,"theta":-0.05987028948704926,"vega":0.06894850177755206,"rho":-0.031419774219727394,"breakevenPct":4.208472534291019},{"delta":0.6,"premium":5.552018791264601,"strike":66.44743524631792,"iv":0.5172734890807517,"gamma":0.04150253936008126,"theta":-0.05608664296597258,"vega":0.06572351447435247,"rho":-0.03454042674348153,"breakevenPct":3.5549311766656277},{"delta":0.65,"premium":6.40905281868969,"strike":67.71711528694769,"iv":0.5135660233621128,"gamma":0.039750380904012186,"theta":-0.05230299644489589,"vega":0.06249852717115287,"rho":-0.03766107926723568,"breakevenPct":2.9013898190402347},{"delta":0.7,"premium":7.266086846114778,"strike":68.98679532757745,"iv":0.5098585576434739,"gamma":0.03799822244794312,"theta":-0.048519349923819205,"vega":0.05927353986795328,"rho":-0.04078173179098982,"breakevenPct":2.247848461414844},{"delta":0.75,"premium":8.309817729908865,"strike":70.41839270919635,"iv":0.5086739850869926,"gamma":0.035545650372825185,"theta":-0.04415277547638774,"vega":0.05520215410107705,"rho":-0.04404643980253484,"breakevenPct":1.633552455990677},{"delta":0.8,"premium":10.091093620546811,"strike":72.48964374482188,"iv":0.5174560894780448,"gamma":0.030326097763048877,"theta":-0.03748334714167356,"vega":0.047787075393537694,"rho":-0.04788023830545171,"breakevenPct":1.1742950201535314},{"delta":0.85,"premium":11.872369511184754,"strike":74.56089478044738,"iv":0.526238193869097,"gamma":0.025106545153272583,"theta":-0.03081391880695941,"vega":0.04037199668599835,"rho":-0.051714036808368585,"breakevenPct":0.7150375843163865},{"delta":0.9,"premium":49.22813950822397,"strike":112.18472129318612,"iv":1.0330025678928982,"gamma":0.01532660773904839,"theta":-0.02977999230536188,"vega":0.02958073010450725,"rho":-0.08361349772586987,"breakevenPct":0.43445391260880406}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}