{"symbol":"SHLD","url":"https://intraalpha.com/companies/SHLD","capturedAt":"2026-10-23T19:38:05.692Z","state":"ready","quote":{"symbol":"SHLD","last_price":61.98,"prev_close":61.89,"regular_close":61.99,"change":0.09,"change_pct":0.1454,"regular_change":0.1,"regular_change_pct":0.1616,"extended_change":-0.01,"extended_change_pct":-0.0161,"bid":61.97,"ask":61.99,"bid_size":200,"ask_size":900,"volume":631563,"vwap":61.52207,"open":61.41,"high":62.02,"low":60.63,"close":61.99,"trade_count":6398,"last_trade_at":"2026-10-23T19:38:03.345201226Z","last_quote_at":"2026-10-23T19:38:00.013241712Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:38:02.916120661-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6500000000,"net_expense_ratio":0.005,"portfolio_turnover":0.33,"dividend_yield":0.0055,"inception_date":"2023-09-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:38:05.126591+00:00"},"optionObservedAt":"2026-10-23T19:28:10.438Z","bars":[{"c":61.42,"h":61.42,"l":61.13,"n":15,"o":61.13,"t":"2026-10-16T08:00:00Z","v":739,"vw":61.177154},{"c":61.06,"h":61.25,"l":61.06,"n":4,"o":61.25,"t":"2026-10-16T08:05:00Z","v":473,"vw":61.183073},{"c":61.36,"h":61.36,"l":61.35,"n":3,"o":61.35,"t":"2026-10-16T09:15:00Z","v":436,"vw":61.356788},{"c":62,"h":62,"l":61.39,"n":6,"o":61.39,"t":"2026-10-16T09:35:00Z","v":1009,"vw":61.72628},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-16T11:15:00Z","v":290,"vw":61.4},{"c":61.5744,"h":61.5744,"l":61.5744,"n":1,"o":61.5744,"t":"2026-10-16T11:50:00Z","v":100,"vw":61.5744},{"c":61.79,"h":61.79,"l":61.79,"n":2,"o":61.79,"t":"2026-10-16T11:55:00Z","v":250,"vw":61.79},{"c":61.67,"h":61.82,"l":61.67,"n":165,"o":61.73,"t":"2026-10-16T13:30:00Z","v":24863,"vw":61.728324},{"c":61.57,"h":61.74,"l":61.57,"n":96,"o":61.68,"t":"2026-10-16T13:35:00Z","v":2622,"vw":61.641811},{"c":61.86,"h":61.86,"l":61.59,"n":99,"o":61.66,"t":"2026-10-16T13:40:00Z","v":7353,"vw":61.668482},{"c":61.85,"h":61.89,"l":61.79,"n":100,"o":61.87,"t":"2026-10-16T13:45:00Z","v":6195,"vw":61.847253},{"c":61.83,"h":61.85,"l":61.77,"n":94,"o":61.845,"t":"2026-10-16T13:50:00Z","v":5952,"vw":61.815702},{"c":61.7821,"h":61.8948,"l":61.77,"n":94,"o":61.8926,"t":"2026-10-16T13:55:00Z","v":4749,"vw":61.826615},{"c":61.81,"h":61.84,"l":61.72,"n":121,"o":61.728,"t":"2026-10-16T14:00:00Z","v":5391,"vw":61.762438},{"c":61.81,"h":61.87,"l":61.81,"n":89,"o":61.81,"t":"2026-10-16T14:05:00Z","v":6385,"vw":61.84274},{"c":61.77,"h":61.83,"l":61.77,"n":116,"o":61.818,"t":"2026-10-16T14:10:00Z","v":7141,"vw":61.811569},{"c":61.8096,"h":61.8199,"l":61.75,"n":94,"o":61.78,"t":"2026-10-16T14:15:00Z","v":15703,"vw":61.778758},{"c":61.83,"h":61.87,"l":61.77,"n":80,"o":61.78,"t":"2026-10-16T14:20:00Z","v":8377,"vw":61.803622},{"c":61.84,"h":61.87,"l":61.83,"n":96,"o":61.86,"t":"2026-10-16T14:25:00Z","v":3628,"vw":61.853318},{"c":61.805,"h":61.85,"l":61.74,"n":92,"o":61.84,"t":"2026-10-16T14:30:00Z","v":7670,"vw":61.79088},{"c":61.91,"h":61.91,"l":61.78,"n":83,"o":61.815,"t":"2026-10-16T14:35:00Z","v":4605,"vw":61.863203},{"c":61.91,"h":61.94,"l":61.87,"n":127,"o":61.94,"t":"2026-10-16T14:40:00Z","v":11991,"vw":61.912028},{"c":62.07,"h":62.07,"l":61.895,"n":186,"o":61.9,"t":"2026-10-16T14:45:00Z","v":21353,"vw":62.013267},{"c":61.99,"h":62.08,"l":61.98,"n":87,"o":62.08,"t":"2026-10-16T14:50:00Z","v":6635,"vw":62.02125},{"c":61.98,"h":62.03,"l":61.97,"n":92,"o":61.99,"t":"2026-10-16T14:55:00Z","v":7947,"vw":61.995679},{"c":61.92,"h":61.9866,"l":61.89,"n":105,"o":61.985,"t":"2026-10-16T15:00:00Z","v":14423,"vw":61.949851},{"c":61.7,"h":61.92,"l":61.7,"n":221,"o":61.92,"t":"2026-10-16T15:05:00Z","v":24117,"vw":61.745349},{"c":61.54,"h":61.68,"l":61.5201,"n":140,"o":61.68,"t":"2026-10-16T15:10:00Z","v":11115,"vw":61.597632},{"c":61.56,"h":61.63,"l":61.52,"n":101,"o":61.52,"t":"2026-10-16T15:15:00Z","v":11625,"vw":61.563937},{"c":61.47,"h":61.6,"l":61.45,"n":98,"o":61.5604,"t":"2026-10-16T15:20:00Z","v":6843,"vw":61.519287},{"c":61.42,"h":61.52,"l":61.42,"n":75,"o":61.51,"t":"2026-10-16T15:25:00Z","v":34593,"vw":61.513318},{"c":61.46,"h":61.53,"l":61.45,"n":65,"o":61.53,"t":"2026-10-16T15:30:00Z","v":5377,"vw":61.499099},{"c":61.44,"h":61.44,"l":61.3414,"n":72,"o":61.41,"t":"2026-10-16T15:35:00Z","v":5306,"vw":61.405345},{"c":61.405,"h":61.45,"l":61.38,"n":46,"o":61.415,"t":"2026-10-16T15:40:00Z","v":5841,"vw":61.416014},{"c":61.48,"h":61.53,"l":61.37,"n":94,"o":61.4,"t":"2026-10-16T15:45:00Z","v":12697,"vw":61.455183},{"c":61.38,"h":61.49,"l":61.36,"n":88,"o":61.41,"t":"2026-10-16T15:50:00Z","v":6079,"vw":61.436083},{"c":61.23,"h":61.4124,"l":61.17,"n":144,"o":61.3601,"t":"2026-10-16T15:55:00Z","v":21741,"vw":61.302279},{"c":61.38,"h":61.38,"l":61.16,"n":65,"o":61.25,"t":"2026-10-16T16:00:00Z","v":4116,"vw":61.249065},{"c":61.3269,"h":61.3442,"l":61.28,"n":43,"o":61.285,"t":"2026-10-16T16:05:00Z","v":3398,"vw":61.325869},{"c":61.4675,"h":61.4675,"l":61.322,"n":36,"o":61.4047,"t":"2026-10-16T16:10:00Z","v":2889,"vw":61.35128},{"c":61.31,"h":61.42,"l":61.28,"n":39,"o":61.28,"t":"2026-10-16T16:15:00Z","v":2812,"vw":61.393068},{"c":61.32,"h":61.41,"l":61.32,"n":51,"o":61.32,"t":"2026-10-16T16:20:00Z","v":4320,"vw":61.352793},{"c":61.3,"h":61.4,"l":61.3,"n":61,"o":61.35,"t":"2026-10-16T16:25:00Z","v":4396,"vw":61.365436},{"c":61.22,"h":61.3228,"l":61.22,"n":33,"o":61.3228,"t":"2026-10-16T16:30:00Z","v":15094,"vw":61.235407},{"c":61.27,"h":61.3,"l":61.25,"n":31,"o":61.28,"t":"2026-10-16T16:35:00Z","v":1479,"vw":61.274098},{"c":61.3599,"h":61.3599,"l":61.29,"n":73,"o":61.31,"t":"2026-10-16T16:40:00Z","v":5361,"vw":61.324044},{"c":61.235,"h":61.3611,"l":61.2012,"n":70,"o":61.312,"t":"2026-10-16T16:45:00Z","v":6436,"vw":61.303008},{"c":61.24,"h":61.3,"l":61.1978,"n":58,"o":61.235,"t":"2026-10-16T16:50:00Z","v":7818,"vw":61.262654},{"c":61.275,"h":61.2918,"l":61.2401,"n":40,"o":61.2918,"t":"2026-10-16T16:55:00Z","v":1844,"vw":61.264501},{"c":61.195,"h":61.275,"l":61.19,"n":63,"o":61.275,"t":"2026-10-16T17:00:00Z","v":4294,"vw":61.218318},{"c":61.25,"h":61.25,"l":61.21,"n":34,"o":61.21,"t":"2026-10-16T17:05:00Z","v":2930,"vw":61.216135},{"c":61.24,"h":61.27,"l":61.171,"n":40,"o":61.27,"t":"2026-10-16T17:10:00Z","v":4451,"vw":61.25687},{"c":61.21,"h":61.27,"l":61.17,"n":71,"o":61.24,"t":"2026-10-16T17:15:00Z","v":6580,"vw":61.221429},{"c":61.2275,"h":61.2799,"l":61.225,"n":45,"o":61.245,"t":"2026-10-16T17:20:00Z","v":2561,"vw":61.249239},{"c":61.255,"h":61.327,"l":61.1801,"n":27,"o":61.1801,"t":"2026-10-16T17:25:00Z","v":3707,"vw":61.215681},{"c":61.24,"h":61.3828,"l":61.22,"n":54,"o":61.22,"t":"2026-10-16T17:30:00Z","v":4704,"vw":61.336634},{"c":61.35,"h":61.4399,"l":61.32,"n":36,"o":61.35,"t":"2026-10-16T17:35:00Z","v":3281,"vw":61.365508},{"c":61.405,"h":61.5099,"l":61.31,"n":80,"o":61.38,"t":"2026-10-16T17:40:00Z","v":22831,"vw":61.360146},{"c":61.38,"h":61.499,"l":61.34,"n":44,"o":61.499,"t":"2026-10-16T17:45:00Z","v":3610,"vw":61.393088},{"c":61.33,"h":61.45,"l":61.3101,"n":52,"o":61.375,"t":"2026-10-16T17:50:00Z","v":6447,"vw":61.342604},{"c":61.37,"h":61.37,"l":61.32,"n":23,"o":61.32,"t":"2026-10-16T17:55:00Z","v":1420,"vw":61.345525},{"c":61.265,"h":61.36,"l":61.26,"n":85,"o":61.31,"t":"2026-10-16T18:00:00Z","v":7916,"vw":61.30415},{"c":61.2428,"h":61.31,"l":61.23,"n":35,"o":61.27,"t":"2026-10-16T18:05:00Z","v":11840,"vw":61.23582},{"c":61.35,"h":61.3999,"l":61.2301,"n":69,"o":61.34,"t":"2026-10-16T18:10:00Z","v":4380,"vw":61.337752},{"c":61.32,"h":61.38,"l":61.31,"n":110,"o":61.38,"t":"2026-10-16T18:15:00Z","v":5574,"vw":61.336419},{"c":61.35,"h":61.36,"l":61.2817,"n":106,"o":61.2817,"t":"2026-10-16T18:20:00Z","v":33879,"vw":61.304047},{"c":61.3,"h":61.3274,"l":61.23,"n":201,"o":61.308,"t":"2026-10-16T18:25:00Z","v":51047,"vw":61.265271},{"c":61.324,"h":61.33,"l":61.24,"n":29,"o":61.33,"t":"2026-10-16T18:30:00Z","v":2274,"vw":61.306113},{"c":61.325,"h":61.325,"l":61.28,"n":50,"o":61.325,"t":"2026-10-16T18:35:00Z","v":5463,"vw":61.295185},{"c":61.32,"h":61.37,"l":61.3,"n":58,"o":61.34,"t":"2026-10-16T18:40:00Z","v":7156,"vw":61.333459},{"c":61.32,"h":61.4045,"l":61.32,"n":83,"o":61.4045,"t":"2026-10-16T18:45:00Z","v":7010,"vw":61.346884},{"c":61.29,"h":61.3699,"l":61.29,"n":82,"o":61.33,"t":"2026-10-16T18:50:00Z","v":8566,"vw":61.318529},{"c":61.33,"h":61.33,"l":61.26,"n":38,"o":61.285,"t":"2026-10-16T18:55:00Z","v":2751,"vw":61.277944},{"c":61.28,"h":61.33,"l":61.27,"n":102,"o":61.31,"t":"2026-10-16T19:00:00Z","v":7399,"vw":61.292082},{"c":61.245,"h":61.2798,"l":61.2,"n":110,"o":61.251,"t":"2026-10-16T19:05:00Z","v":6911,"vw":61.227214},{"c":61.29,"h":61.3499,"l":61.22,"n":118,"o":61.245,"t":"2026-10-16T19:10:00Z","v":11066,"vw":61.26387},{"c":61.32,"h":61.4,"l":61.29,"n":180,"o":61.35,"t":"2026-10-16T19:15:00Z","v":20289,"vw":61.347407},{"c":61.4,"h":61.4899,"l":61.34,"n":40,"o":61.35,"t":"2026-10-16T19:20:00Z","v":14009,"vw":61.380709},{"c":61.45,"h":61.45,"l":61.34,"n":79,"o":61.43,"t":"2026-10-16T19:25:00Z","v":11546,"vw":61.389378},{"c":61.47,"h":61.5136,"l":61.41,"n":50,"o":61.45,"t":"2026-10-16T19:30:00Z","v":3152,"vw":61.461832},{"c":61.445,"h":61.4605,"l":61.41,"n":92,"o":61.455,"t":"2026-10-16T19:35:00Z","v":3678,"vw":61.440445},{"c":61.38,"h":61.45,"l":61.38,"n":64,"o":61.42,"t":"2026-10-16T19:40:00Z","v":4013,"vw":61.41545},{"c":61.41,"h":61.42,"l":61.311,"n":104,"o":61.311,"t":"2026-10-16T19:45:00Z","v":9305,"vw":61.395532},{"c":61.505,"h":61.576,"l":61.4423,"n":188,"o":61.47,"t":"2026-10-16T19:50:00Z","v":20591,"vw":61.508377},{"c":61.53,"h":61.545,"l":61.44,"n":388,"o":61.54,"t":"2026-10-16T19:55:00Z","v":41853,"vw":61.499599},{"c":61.48,"h":61.48,"l":61.48,"n":10,"o":61.48,"t":"2026-10-16T20:00:00Z","v":18954,"vw":61.48},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-16T23:45:00Z","v":262,"vw":61.15},{"c":61.386,"h":61.42,"l":61.386,"n":8,"o":61.42,"t":"2026-10-16T23:55:00Z","v":600,"vw":61.403},{"c":61.69,"h":61.69,"l":61.69,"n":6,"o":61.69,"t":"2026-10-19T08:00:00Z","v":666,"vw":61.69},{"c":61.18,"h":61.18,"l":61.18,"n":2,"o":61.18,"t":"2026-10-19T13:20:00Z","v":127,"vw":61.18},{"c":61.5,"h":61.56,"l":61.15,"n":268,"o":61.15,"t":"2026-10-19T13:30:00Z","v":29234,"vw":61.264626},{"c":61.52,"h":61.619,"l":61.38,"n":167,"o":61.5,"t":"2026-10-19T13:35:00Z","v":11965,"vw":61.481279},{"c":61.375,"h":61.555,"l":61.33,"n":182,"o":61.55,"t":"2026-10-19T13:40:00Z","v":29923,"vw":61.370388},{"c":61.285,"h":61.32,"l":61.27,"n":77,"o":61.3111,"t":"2026-10-19T13:45:00Z","v":21933,"vw":61.309209},{"c":61.23,"h":61.285,"l":61.23,"n":60,"o":61.275,"t":"2026-10-19T13:50:00Z","v":2798,"vw":61.258494},{"c":61.15,"h":61.25,"l":61.15,"n":81,"o":61.22,"t":"2026-10-19T13:55:00Z","v":4439,"vw":61.164933},{"c":61.176,"h":61.21,"l":61.1,"n":162,"o":61.18,"t":"2026-10-19T14:00:00Z","v":8500,"vw":61.160547},{"c":61.1,"h":61.1889,"l":61.1,"n":144,"o":61.15,"t":"2026-10-19T14:05:00Z","v":7715,"vw":61.157993},{"c":61.2,"h":61.23,"l":61.1,"n":123,"o":61.135,"t":"2026-10-19T14:10:00Z","v":7072,"vw":61.156476},{"c":61.21,"h":61.27,"l":61.1644,"n":172,"o":61.195,"t":"2026-10-19T14:15:00Z","v":16035,"vw":61.230069},{"c":61.272,"h":61.272,"l":61.16,"n":80,"o":61.21,"t":"2026-10-19T14:20:00Z","v":4175,"vw":61.221883},{"c":61.23,"h":61.285,"l":61.23,"n":116,"o":61.28,"t":"2026-10-19T14:25:00Z","v":5011,"vw":61.252193},{"c":61.12,"h":61.2,"l":61.09,"n":139,"o":61.195,"t":"2026-10-19T14:30:00Z","v":11005,"vw":61.128928},{"c":61.11,"h":61.155,"l":61.1,"n":81,"o":61.15,"t":"2026-10-19T14:35:00Z","v":5464,"vw":61.138927},{"c":61.12,"h":61.15,"l":61.115,"n":70,"o":61.115,"t":"2026-10-19T14:40:00Z","v":4630,"vw":61.12463},{"c":61.33,"h":61.33,"l":61.14,"n":111,"o":61.14,"t":"2026-10-19T14:45:00Z","v":7399,"vw":61.268665},{"c":61.3,"h":61.3346,"l":61.29,"n":67,"o":61.3,"t":"2026-10-19T14:50:00Z","v":2777,"vw":61.309311},{"c":61.4,"h":61.425,"l":61.315,"n":108,"o":61.315,"t":"2026-10-19T14:55:00Z","v":21573,"vw":61.338955},{"c":61.3705,"h":61.47,"l":61.37,"n":82,"o":61.43,"t":"2026-10-19T15:00:00Z","v":8884,"vw":61.417988},{"c":61.32,"h":61.375,"l":61.32,"n":81,"o":61.36,"t":"2026-10-19T15:05:00Z","v":6048,"vw":61.336686},{"c":61.36,"h":61.36,"l":61.33,"n":50,"o":61.33,"t":"2026-10-19T15:10:00Z","v":9038,"vw":61.351707},{"c":61.465,"h":61.481,"l":61.4,"n":125,"o":61.41,"t":"2026-10-19T15:15:00Z","v":19019,"vw":61.476981},{"c":61.52,"h":61.5223,"l":61.435,"n":72,"o":61.465,"t":"2026-10-19T15:20:00Z","v":20802,"vw":61.475476},{"c":61.56,"h":61.56,"l":61.52,"n":81,"o":61.545,"t":"2026-10-19T15:25:00Z","v":6317,"vw":61.537675},{"c":61.575,"h":61.585,"l":61.54,"n":61,"o":61.56,"t":"2026-10-19T15:30:00Z","v":3238,"vw":61.558231},{"c":61.61,"h":61.65,"l":61.59,"n":66,"o":61.59,"t":"2026-10-19T15:35:00Z","v":3478,"vw":61.622457},{"c":61.64,"h":61.67,"l":61.595,"n":61,"o":61.5951,"t":"2026-10-19T15:40:00Z","v":2946,"vw":61.640609},{"c":61.625,"h":61.65,"l":61.62,"n":110,"o":61.64,"t":"2026-10-19T15:45:00Z","v":11332,"vw":61.63193},{"c":61.688,"h":61.72,"l":61.62,"n":91,"o":61.64,"t":"2026-10-19T15:50:00Z","v":4452,"vw":61.661113},{"c":61.62,"h":61.71,"l":61.62,"n":80,"o":61.67,"t":"2026-10-19T15:55:00Z","v":8568,"vw":61.644649},{"c":61.58,"h":61.625,"l":61.55,"n":67,"o":61.62,"t":"2026-10-19T16:00:00Z","v":3180,"vw":61.573171},{"c":61.545,"h":61.57,"l":61.49,"n":76,"o":61.565,"t":"2026-10-19T16:05:00Z","v":4036,"vw":61.511339},{"c":61.61,"h":61.61,"l":61.53,"n":403,"o":61.54,"t":"2026-10-19T16:10:00Z","v":34736,"vw":61.565575},{"c":61.5551,"h":61.61,"l":61.5551,"n":58,"o":61.6,"t":"2026-10-19T16:15:00Z","v":5973,"vw":61.580089},{"c":61.565,"h":61.64,"l":61.4977,"n":97,"o":61.53,"t":"2026-10-19T16:20:00Z","v":6062,"vw":61.563207},{"c":61.545,"h":61.58,"l":61.545,"n":53,"o":61.57,"t":"2026-10-19T16:25:00Z","v":4627,"vw":61.555667},{"c":61.51,"h":61.57,"l":61.49,"n":99,"o":61.54,"t":"2026-10-19T16:30:00Z","v":5781,"vw":61.522583},{"c":61.51,"h":61.535,"l":61.5,"n":47,"o":61.5,"t":"2026-10-19T16:35:00Z","v":2356,"vw":61.518322},{"c":61.5432,"h":61.5432,"l":61.51,"n":67,"o":61.51,"t":"2026-10-19T16:40:00Z","v":3057,"vw":61.531793},{"c":61.49,"h":61.505,"l":61.461,"n":43,"o":61.49,"t":"2026-10-19T16:45:00Z","v":3013,"vw":61.487571},{"c":61.51,"h":61.51,"l":61.481,"n":77,"o":61.505,"t":"2026-10-19T16:50:00Z","v":4154,"vw":61.500048},{"c":61.47,"h":61.5199,"l":61.47,"n":54,"o":61.48,"t":"2026-10-19T16:55:00Z","v":4014,"vw":61.494213},{"c":61.49,"h":61.51,"l":61.451,"n":74,"o":61.5,"t":"2026-10-19T17:00:00Z","v":5594,"vw":61.485236},{"c":61.5001,"h":61.52,"l":61.485,"n":62,"o":61.49,"t":"2026-10-19T17:05:00Z","v":4230,"vw":61.500154},{"c":61.56,"h":61.56,"l":61.52,"n":44,"o":61.52,"t":"2026-10-19T17:10:00Z","v":2633,"vw":61.542635},{"c":61.545,"h":61.56,"l":61.53,"n":61,"o":61.545,"t":"2026-10-19T17:15:00Z","v":6752,"vw":61.540668},{"c":61.545,"h":61.56,"l":61.52,"n":65,"o":61.545,"t":"2026-10-19T17:20:00Z","v":4897,"vw":61.546278},{"c":61.555,"h":61.59,"l":61.55,"n":72,"o":61.56,"t":"2026-10-19T17:25:00Z","v":7651,"vw":61.572129},{"c":61.57,"h":61.57,"l":61.53,"n":48,"o":61.53,"t":"2026-10-19T17:30:00Z","v":3309,"vw":61.555535},{"c":61.59,"h":61.5999,"l":61.565,"n":89,"o":61.58,"t":"2026-10-19T17:35:00Z","v":4776,"vw":61.578138},{"c":61.625,"h":61.635,"l":61.54,"n":130,"o":61.58,"t":"2026-10-19T17:40:00Z","v":13581,"vw":61.591502},{"c":61.52,"h":61.61,"l":61.52,"n":77,"o":61.61,"t":"2026-10-19T17:45:00Z","v":7258,"vw":61.547905},{"c":61.509,"h":61.545,"l":61.5,"n":285,"o":61.52,"t":"2026-10-19T17:50:00Z","v":14826,"vw":61.513406},{"c":61.56,"h":61.57,"l":61.525,"n":83,"o":61.525,"t":"2026-10-19T17:55:00Z","v":4870,"vw":61.542902},{"c":61.525,"h":61.5408,"l":61.48,"n":71,"o":61.5408,"t":"2026-10-19T18:00:00Z","v":5534,"vw":61.522346},{"c":61.52,"h":61.55,"l":61.5,"n":76,"o":61.5001,"t":"2026-10-19T18:05:00Z","v":5182,"vw":61.514222},{"c":61.565,"h":61.565,"l":61.51,"n":56,"o":61.535,"t":"2026-10-19T18:10:00Z","v":2814,"vw":61.533273},{"c":61.58,"h":61.58,"l":61.55,"n":77,"o":61.55,"t":"2026-10-19T18:15:00Z","v":3626,"vw":61.564803},{"c":61.56,"h":61.58,"l":61.55,"n":100,"o":61.58,"t":"2026-10-19T18:20:00Z","v":5377,"vw":61.560287},{"c":61.5272,"h":61.57,"l":61.52,"n":70,"o":61.57,"t":"2026-10-19T18:25:00Z","v":8428,"vw":61.548022},{"c":61.49,"h":61.535,"l":61.48,"n":75,"o":61.535,"t":"2026-10-19T18:30:00Z","v":11310,"vw":61.501588},{"c":61.505,"h":61.525,"l":61.4904,"n":64,"o":61.495,"t":"2026-10-19T18:35:00Z","v":2850,"vw":61.504522},{"c":61.5625,"h":61.5625,"l":61.5107,"n":83,"o":61.5107,"t":"2026-10-19T18:40:00Z","v":10289,"vw":61.554703},{"c":61.57,"h":61.58,"l":61.56,"n":49,"o":61.56,"t":"2026-10-19T18:45:00Z","v":1846,"vw":61.572755},{"c":61.56,"h":61.58,"l":61.55,"n":66,"o":61.57,"t":"2026-10-19T18:50:00Z","v":2376,"vw":61.570542},{"c":61.5617,"h":61.58,"l":61.551,"n":89,"o":61.56,"t":"2026-10-19T18:55:00Z","v":7878,"vw":61.570083},{"c":61.58,"h":61.58,"l":61.56,"n":111,"o":61.565,"t":"2026-10-19T19:00:00Z","v":7226,"vw":61.569423},{"c":61.575,"h":61.59,"l":61.56,"n":91,"o":61.59,"t":"2026-10-19T19:05:00Z","v":5011,"vw":61.577822},{"c":61.55,"h":61.58,"l":61.54,"n":124,"o":61.58,"t":"2026-10-19T19:10:00Z","v":13759,"vw":61.564411},{"c":61.55,"h":61.56,"l":61.53,"n":109,"o":61.55,"t":"2026-10-19T19:15:00Z","v":8075,"vw":61.547595},{"c":61.57,"h":61.57,"l":61.541,"n":140,"o":61.55,"t":"2026-10-19T19:20:00Z","v":10437,"vw":61.556802},{"c":61.495,"h":61.6,"l":61.495,"n":178,"o":61.6,"t":"2026-10-19T19:25:00Z","v":10850,"vw":61.554153},{"c":61.44,"h":61.51,"l":61.43,"n":127,"o":61.51,"t":"2026-10-19T19:30:00Z","v":6079,"vw":61.454226},{"c":61.47,"h":61.4958,"l":61.46,"n":124,"o":61.46,"t":"2026-10-19T19:35:00Z","v":102128,"vw":61.479564},{"c":61.495,"h":61.52,"l":61.48,"n":299,"o":61.48,"t":"2026-10-19T19:40:00Z","v":27548,"vw":61.490782},{"c":61.41,"h":61.5,"l":61.41,"n":154,"o":61.495,"t":"2026-10-19T19:45:00Z","v":8905,"vw":61.457894},{"c":61.37,"h":61.4,"l":61.32,"n":154,"o":61.4,"t":"2026-10-19T19:50:00Z","v":11618,"vw":61.348595},{"c":61.31,"h":61.35,"l":61.285,"n":456,"o":61.35,"t":"2026-10-19T19:55:00Z","v":42701,"vw":61.329316},{"c":61.31,"h":61.31,"l":61.31,"n":11,"o":61.31,"t":"2026-10-19T20:00:00Z","v":13834,"vw":61.31},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-10-19T22:00:00Z","v":100,"vw":61.56},{"c":61.982,"h":61.982,"l":61.982,"n":2,"o":61.982,"t":"2026-10-19T23:05:00Z","v":508,"vw":61.982},{"c":61.73,"h":61.73,"l":61.62,"n":3,"o":61.62,"t":"2026-10-19T23:20:00Z","v":300,"vw":61.663333},{"c":61.25,"h":61.25,"l":61.25,"n":21,"o":61.25,"t":"2026-10-20T08:00:00Z","v":473,"vw":61.25},{"c":61.67,"h":61.67,"l":61.67,"n":13,"o":61.67,"t":"2026-10-20T11:00:00Z","v":385,"vw":61.67},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-20T11:05:00Z","v":200,"vw":61},{"c":61.1,"h":61.1,"l":61.01,"n":2,"o":61.01,"t":"2026-10-20T11:10:00Z","v":400,"vw":61.055},{"c":61.01,"h":61.01,"l":61.01,"n":12,"o":61.01,"t":"2026-10-20T12:00:00Z","v":354,"vw":61.01},{"c":61.19,"h":61.19,"l":61.19,"n":1,"o":61.19,"t":"2026-10-20T12:10:00Z","v":400,"vw":61.19},{"c":61.394,"h":61.394,"l":61.394,"n":1,"o":61.394,"t":"2026-10-20T13:10:00Z","v":100,"vw":61.394},{"c":61.2234,"h":61.33,"l":60.81,"n":415,"o":61.03,"t":"2026-10-20T13:30:00Z","v":87936,"vw":60.990383},{"c":61.265,"h":61.29,"l":61.075,"n":86,"o":61.235,"t":"2026-10-20T13:35:00Z","v":13069,"vw":61.250448},{"c":61.31,"h":61.33,"l":61.15,"n":81,"o":61.15,"t":"2026-10-20T13:40:00Z","v":9631,"vw":61.231794},{"c":61.37,"h":61.43,"l":61.28,"n":310,"o":61.2801,"t":"2026-10-20T13:45:00Z","v":69401,"vw":61.351629},{"c":61.56,"h":61.58,"l":61.33,"n":107,"o":61.33,"t":"2026-10-20T13:50:00Z","v":24396,"vw":61.505537},{"c":61.61,"h":61.663,"l":61.5251,"n":152,"o":61.58,"t":"2026-10-20T13:55:00Z","v":25358,"vw":61.617745},{"c":61.61,"h":61.76,"l":61.57,"n":133,"o":61.595,"t":"2026-10-20T14:00:00Z","v":10895,"vw":61.647707},{"c":61.615,"h":61.7,"l":61.585,"n":83,"o":61.633,"t":"2026-10-20T14:05:00Z","v":15080,"vw":61.623917},{"c":61.6777,"h":61.6777,"l":61.585,"n":104,"o":61.65,"t":"2026-10-20T14:10:00Z","v":12042,"vw":61.632276},{"c":61.71,"h":61.72,"l":61.54,"n":97,"o":61.645,"t":"2026-10-20T14:15:00Z","v":9450,"vw":61.60759},{"c":61.8,"h":61.8,"l":61.66,"n":71,"o":61.695,"t":"2026-10-20T14:20:00Z","v":8550,"vw":61.731258},{"c":61.95,"h":61.95,"l":61.83,"n":127,"o":61.83,"t":"2026-10-20T14:25:00Z","v":5516,"vw":61.886658},{"c":61.67,"h":61.99,"l":61.58,"n":193,"o":61.93,"t":"2026-10-20T14:30:00Z","v":35907,"vw":61.799903},{"c":61.64,"h":61.72,"l":61.62,"n":110,"o":61.69,"t":"2026-10-20T14:35:00Z","v":14957,"vw":61.680759},{"c":61.795,"h":61.84,"l":61.6781,"n":85,"o":61.6781,"t":"2026-10-20T14:40:00Z","v":6759,"vw":61.806249},{"c":61.73,"h":61.85,"l":61.73,"n":60,"o":61.85,"t":"2026-10-20T14:45:00Z","v":5565,"vw":61.813483},{"c":61.765,"h":61.765,"l":61.74,"n":31,"o":61.765,"t":"2026-10-20T14:50:00Z","v":1836,"vw":61.748954},{"c":61.76,"h":61.83,"l":61.76,"n":48,"o":61.805,"t":"2026-10-20T14:55:00Z","v":9342,"vw":61.787915},{"c":61.63,"h":61.7375,"l":61.63,"n":46,"o":61.73,"t":"2026-10-20T15:00:00Z","v":4954,"vw":61.694294},{"c":61.5,"h":61.58,"l":61.5,"n":44,"o":61.58,"t":"2026-10-20T15:05:00Z","v":4785,"vw":61.531305},{"c":61.3,"h":61.45,"l":61.24,"n":93,"o":61.43,"t":"2026-10-20T15:10:00Z","v":7240,"vw":61.33313},{"c":61.22,"h":61.3073,"l":61.21,"n":77,"o":61.2856,"t":"2026-10-20T15:15:00Z","v":7170,"vw":61.257996},{"c":61.26,"h":61.3457,"l":61.255,"n":79,"o":61.26,"t":"2026-10-20T15:20:00Z","v":5985,"vw":61.30006},{"c":61.25,"h":61.27,"l":61.24,"n":62,"o":61.264,"t":"2026-10-20T15:25:00Z","v":3979,"vw":61.254447},{"c":61.2,"h":61.245,"l":61.16,"n":81,"o":61.24,"t":"2026-10-20T15:30:00Z","v":7967,"vw":61.204552},{"c":61.24,"h":61.26,"l":61.2075,"n":89,"o":61.21,"t":"2026-10-20T15:35:00Z","v":11198,"vw":61.231589},{"c":61.318,"h":61.33,"l":61.26,"n":91,"o":61.26,"t":"2026-10-20T15:40:00Z","v":9433,"vw":61.309794},{"c":61.27,"h":61.315,"l":61.22,"n":124,"o":61.315,"t":"2026-10-20T15:45:00Z","v":11761,"vw":61.264562},{"c":61.355,"h":61.375,"l":61.235,"n":158,"o":61.28,"t":"2026-10-20T15:50:00Z","v":18721,"vw":61.274157},{"c":61.31,"h":61.355,"l":61.2901,"n":39,"o":61.355,"t":"2026-10-20T15:55:00Z","v":2040,"vw":61.331278},{"c":61.29,"h":61.3249,"l":61.28,"n":34,"o":61.32,"t":"2026-10-20T16:00:00Z","v":5134,"vw":61.298117},{"c":61.325,"h":61.3529,"l":61.2866,"n":63,"o":61.29,"t":"2026-10-20T16:05:00Z","v":5312,"vw":61.315473},{"c":61.32,"h":61.34,"l":61.2701,"n":34,"o":61.305,"t":"2026-10-20T16:10:00Z","v":3548,"vw":61.305848},{"c":61.25,"h":61.34,"l":61.24,"n":57,"o":61.3399,"t":"2026-10-20T16:15:00Z","v":9351,"vw":61.287482},{"c":61.32,"h":61.32,"l":61.2799,"n":40,"o":61.2799,"t":"2026-10-20T16:20:00Z","v":2890,"vw":61.311384},{"c":61.36,"h":61.36,"l":61.32,"n":34,"o":61.34,"t":"2026-10-20T16:25:00Z","v":3584,"vw":61.354127},{"c":61.37,"h":61.41,"l":61.3525,"n":64,"o":61.355,"t":"2026-10-20T16:30:00Z","v":8511,"vw":61.375121},{"c":61.42,"h":61.42,"l":61.36,"n":48,"o":61.39,"t":"2026-10-20T16:35:00Z","v":2534,"vw":61.380143},{"c":61.39,"h":61.435,"l":61.37,"n":55,"o":61.4,"t":"2026-10-20T16:40:00Z","v":7570,"vw":61.413515},{"c":61.41,"h":61.41,"l":61.365,"n":52,"o":61.37,"t":"2026-10-20T16:45:00Z","v":3139,"vw":61.385125},{"c":61.29,"h":61.4,"l":61.29,"n":36,"o":61.375,"t":"2026-10-20T16:50:00Z","v":2253,"vw":61.340631},{"c":61.34,"h":61.34,"l":61.29,"n":39,"o":61.29,"t":"2026-10-20T16:55:00Z","v":6613,"vw":61.302095},{"c":61.365,"h":61.38,"l":61.33,"n":50,"o":61.36,"t":"2026-10-20T17:00:00Z","v":3443,"vw":61.355514},{"c":61.33,"h":61.3799,"l":61.33,"n":67,"o":61.365,"t":"2026-10-20T17:05:00Z","v":6359,"vw":61.345569},{"c":61.35,"h":61.36,"l":61.3301,"n":39,"o":61.3301,"t":"2026-10-20T17:10:00Z","v":1983,"vw":61.349563},{"c":61.33,"h":61.35,"l":61.3,"n":56,"o":61.3451,"t":"2026-10-20T17:15:00Z","v":8568,"vw":61.3246},{"c":61.36,"h":61.37,"l":61.34,"n":31,"o":61.34,"t":"2026-10-20T17:20:00Z","v":2659,"vw":61.355843},{"c":61.38,"h":61.38,"l":61.32,"n":91,"o":61.35,"t":"2026-10-20T17:25:00Z","v":46376,"vw":61.332237},{"c":61.41,"h":61.415,"l":61.37,"n":176,"o":61.38,"t":"2026-10-20T17:30:00Z","v":23206,"vw":61.388579},{"c":61.45,"h":61.46,"l":61.4,"n":103,"o":61.4165,"t":"2026-10-20T17:35:00Z","v":10462,"vw":61.42606},{"c":61.485,"h":61.5,"l":61.465,"n":41,"o":61.465,"t":"2026-10-20T17:40:00Z","v":2957,"vw":61.476546},{"c":61.48,"h":61.54,"l":61.48,"n":43,"o":61.5,"t":"2026-10-20T17:45:00Z","v":3320,"vw":61.501872},{"c":61.48,"h":61.51,"l":61.45,"n":257,"o":61.48,"t":"2026-10-20T17:50:00Z","v":18681,"vw":61.478211},{"c":61.47,"h":61.48,"l":61.42,"n":61,"o":61.47,"t":"2026-10-20T17:55:00Z","v":7122,"vw":61.448792},{"c":61.485,"h":61.535,"l":61.46,"n":69,"o":61.5,"t":"2026-10-20T18:00:00Z","v":9093,"vw":61.498795},{"c":61.4959,"h":61.4959,"l":61.47,"n":62,"o":61.48,"t":"2026-10-20T18:05:00Z","v":5185,"vw":61.485204},{"c":61.51,"h":61.53,"l":61.49,"n":78,"o":61.49,"t":"2026-10-20T18:10:00Z","v":10163,"vw":61.503303},{"c":61.5599,"h":61.57,"l":61.53,"n":48,"o":61.54,"t":"2026-10-20T18:15:00Z","v":9345,"vw":61.539077},{"c":61.49,"h":61.5499,"l":61.49,"n":36,"o":61.53,"t":"2026-10-20T18:20:00Z","v":2673,"vw":61.532771},{"c":61.51,"h":61.53,"l":61.48,"n":47,"o":61.4933,"t":"2026-10-20T18:25:00Z","v":3686,"vw":61.492941},{"c":61.49,"h":61.52,"l":61.47,"n":46,"o":61.515,"t":"2026-10-20T18:30:00Z","v":6112,"vw":61.491696},{"c":61.43,"h":61.485,"l":61.43,"n":72,"o":61.48,"t":"2026-10-20T18:35:00Z","v":5671,"vw":61.460888},{"c":61.366,"h":61.444,"l":61.355,"n":58,"o":61.444,"t":"2026-10-20T18:40:00Z","v":5223,"vw":61.395746},{"c":61.4135,"h":61.42,"l":61.38,"n":45,"o":61.38,"t":"2026-10-20T18:45:00Z","v":2772,"vw":61.405684},{"c":61.43,"h":61.445,"l":61.41,"n":62,"o":61.41,"t":"2026-10-20T18:50:00Z","v":7907,"vw":61.435215},{"c":61.45,"h":61.45,"l":61.4201,"n":27,"o":61.44,"t":"2026-10-20T18:55:00Z","v":1261,"vw":61.43962},{"c":61.47,"h":61.475,"l":61.42,"n":61,"o":61.43,"t":"2026-10-20T19:00:00Z","v":4907,"vw":61.444875},{"c":61.525,"h":61.54,"l":61.5,"n":114,"o":61.505,"t":"2026-10-20T19:05:00Z","v":21421,"vw":61.531013},{"c":61.42,"h":61.53,"l":61.42,"n":102,"o":61.52,"t":"2026-10-20T19:10:00Z","v":10729,"vw":61.495619},{"c":61.4,"h":61.41,"l":61.345,"n":82,"o":61.41,"t":"2026-10-20T19:15:00Z","v":7607,"vw":61.379131},{"c":61.379,"h":61.41,"l":61.33,"n":87,"o":61.4,"t":"2026-10-20T19:20:00Z","v":16775,"vw":61.360358},{"c":61.345,"h":61.46,"l":61.345,"n":108,"o":61.39,"t":"2026-10-20T19:25:00Z","v":84874,"vw":61.418148},{"c":61.35,"h":61.39,"l":61.32,"n":96,"o":61.35,"t":"2026-10-20T19:30:00Z","v":8744,"vw":61.356168},{"c":61.23,"h":61.36,"l":61.23,"n":55,"o":61.36,"t":"2026-10-20T19:35:00Z","v":3190,"vw":61.276223},{"c":61.25,"h":61.25,"l":61.22,"n":79,"o":61.23,"t":"2026-10-20T19:40:00Z","v":5416,"vw":61.240576},{"c":61.32,"h":61.32,"l":61.2301,"n":159,"o":61.2301,"t":"2026-10-20T19:45:00Z","v":30513,"vw":61.285443},{"c":61.35,"h":61.37,"l":61.29,"n":85,"o":61.3,"t":"2026-10-20T19:50:00Z","v":6138,"vw":61.333021},{"c":61.34,"h":61.38,"l":61.31,"n":346,"o":61.33,"t":"2026-10-20T19:55:00Z","v":25219,"vw":61.34947},{"c":61.33,"h":61.33,"l":61.33,"n":9,"o":61.33,"t":"2026-10-20T20:00:00Z","v":21563,"vw":61.33},{"c":61.3,"h":61.3,"l":61.3,"n":4,"o":61.3,"t":"2026-10-20T20:30:00Z","v":305,"vw":61.3},{"c":61.36,"h":61.36,"l":61.36,"n":5,"o":61.36,"t":"2026-10-20T21:45:00Z","v":706,"vw":61.36},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-20T22:25:00Z","v":111,"vw":61.5},{"c":61.25,"h":61.25,"l":61.25,"n":2,"o":61.25,"t":"2026-10-21T08:00:00Z","v":521,"vw":61.25},{"c":61.44,"h":61.44,"l":61.44,"n":2,"o":61.44,"t":"2026-10-21T11:35:00Z","v":240,"vw":61.44},{"c":61.21,"h":61.21,"l":61.21,"n":4,"o":61.21,"t":"2026-10-21T12:25:00Z","v":150,"vw":61.21},{"c":61.585,"h":61.7,"l":61.32,"n":157,"o":61.45,"t":"2026-10-21T13:30:00Z","v":18199,"vw":61.438114},{"c":61.81,"h":61.91,"l":61.5765,"n":183,"o":61.5765,"t":"2026-10-21T13:35:00Z","v":25887,"vw":61.805636},{"c":61.75,"h":61.93,"l":61.74,"n":89,"o":61.81,"t":"2026-10-21T13:40:00Z","v":6431,"vw":61.838513},{"c":61.75,"h":61.89,"l":61.72,"n":109,"o":61.775,"t":"2026-10-21T13:45:00Z","v":11462,"vw":61.79939},{"c":61.74,"h":61.87,"l":61.74,"n":46,"o":61.8,"t":"2026-10-21T13:50:00Z","v":49685,"vw":61.81703},{"c":61.7,"h":61.88,"l":61.7,"n":73,"o":61.78,"t":"2026-10-21T13:55:00Z","v":6679,"vw":61.75345},{"c":61.73,"h":61.74,"l":61.64,"n":69,"o":61.7,"t":"2026-10-21T14:00:00Z","v":12449,"vw":61.651071},{"c":61.47,"h":61.6396,"l":61.47,"n":86,"o":61.6396,"t":"2026-10-21T14:05:00Z","v":8083,"vw":61.521409},{"c":61.6388,"h":61.66,"l":61.5301,"n":85,"o":61.55,"t":"2026-10-21T14:10:00Z","v":5736,"vw":61.608248},{"c":61.52,"h":61.62,"l":61.47,"n":130,"o":61.62,"t":"2026-10-21T14:15:00Z","v":28936,"vw":61.529947},{"c":61.545,"h":61.55,"l":61.495,"n":87,"o":61.54,"t":"2026-10-21T14:20:00Z","v":8817,"vw":61.511533},{"c":61.43,"h":61.535,"l":61.43,"n":79,"o":61.535,"t":"2026-10-21T14:25:00Z","v":7346,"vw":61.482149},{"c":61.26,"h":61.3885,"l":61.2201,"n":165,"o":61.35,"t":"2026-10-21T14:30:00Z","v":12679,"vw":61.304837},{"c":61.13,"h":61.295,"l":61.13,"n":149,"o":61.27,"t":"2026-10-21T14:35:00Z","v":13473,"vw":61.226293},{"c":61.23,"h":61.24,"l":61.135,"n":106,"o":61.165,"t":"2026-10-21T14:40:00Z","v":11589,"vw":61.18021},{"c":61.355,"h":61.4,"l":61.22,"n":284,"o":61.22,"t":"2026-10-21T14:45:00Z","v":24583,"vw":61.323918},{"c":61.205,"h":61.36,"l":61.17,"n":96,"o":61.345,"t":"2026-10-21T14:50:00Z","v":9623,"vw":61.279725},{"c":61.16,"h":61.19,"l":61.11,"n":135,"o":61.19,"t":"2026-10-21T14:55:00Z","v":16462,"vw":61.161772},{"c":61.23,"h":61.23,"l":61.155,"n":82,"o":61.17,"t":"2026-10-21T15:00:00Z","v":5548,"vw":61.189644},{"c":61.31,"h":61.34,"l":61.25,"n":94,"o":61.25,"t":"2026-10-21T15:05:00Z","v":5185,"vw":61.298778},{"c":61.31,"h":61.37,"l":61.2811,"n":86,"o":61.35,"t":"2026-10-21T15:10:00Z","v":8129,"vw":61.320094},{"c":61.385,"h":61.43,"l":61.31,"n":64,"o":61.335,"t":"2026-10-21T15:15:00Z","v":4937,"vw":61.375001},{"c":61.4614,"h":61.49,"l":61.38,"n":46,"o":61.38,"t":"2026-10-21T15:20:00Z","v":13421,"vw":61.401602},{"c":61.525,"h":61.56,"l":61.46,"n":94,"o":61.46,"t":"2026-10-21T15:25:00Z","v":7246,"vw":61.50245},{"c":61.48,"h":61.5385,"l":61.48,"n":34,"o":61.535,"t":"2026-10-21T15:30:00Z","v":3099,"vw":61.525982},{"c":61.52,"h":61.54,"l":61.46,"n":64,"o":61.49,"t":"2026-10-21T15:35:00Z","v":18469,"vw":61.473769},{"c":61.456,"h":61.5392,"l":61.4201,"n":88,"o":61.5392,"t":"2026-10-21T15:40:00Z","v":13125,"vw":61.467131},{"c":61.55,"h":61.55,"l":61.48,"n":42,"o":61.48,"t":"2026-10-21T15:45:00Z","v":2140,"vw":61.5136},{"c":61.52,"h":61.56,"l":61.51,"n":27,"o":61.56,"t":"2026-10-21T15:50:00Z","v":35167,"vw":61.520155},{"c":61.525,"h":61.5256,"l":61.4945,"n":60,"o":61.52,"t":"2026-10-21T15:55:00Z","v":19582,"vw":61.510771},{"c":61.497,"h":61.52,"l":61.48,"n":34,"o":61.51,"t":"2026-10-21T16:00:00Z","v":149494,"vw":61.490084},{"c":61.4831,"h":61.5,"l":61.4418,"n":78,"o":61.5,"t":"2026-10-21T16:05:00Z","v":8479,"vw":61.474357},{"c":61.51,"h":61.51,"l":61.47,"n":57,"o":61.5,"t":"2026-10-21T16:10:00Z","v":3269,"vw":61.491299},{"c":61.5,"h":61.51,"l":61.47,"n":40,"o":61.485,"t":"2026-10-21T16:15:00Z","v":2009,"vw":61.485713},{"c":61.485,"h":61.52,"l":61.47,"n":84,"o":61.5,"t":"2026-10-21T16:20:00Z","v":9422,"vw":61.501886},{"c":61.48,"h":61.51,"l":61.46,"n":52,"o":61.47,"t":"2026-10-21T16:25:00Z","v":4290,"vw":61.485016},{"c":61.49,"h":61.54,"l":61.49,"n":63,"o":61.51,"t":"2026-10-21T16:30:00Z","v":49525,"vw":61.500136},{"c":61.62,"h":61.63,"l":61.495,"n":79,"o":61.53,"t":"2026-10-21T16:35:00Z","v":8104,"vw":61.561389},{"c":61.51,"h":61.58,"l":61.4901,"n":52,"o":61.58,"t":"2026-10-21T16:40:00Z","v":8229,"vw":61.538597},{"c":61.535,"h":61.57,"l":61.5,"n":71,"o":61.53,"t":"2026-10-21T16:45:00Z","v":10818,"vw":61.535608},{"c":61.48,"h":61.56,"l":61.48,"n":72,"o":61.52,"t":"2026-10-21T16:50:00Z","v":6527,"vw":61.510657},{"c":61.49,"h":61.5001,"l":61.46,"n":116,"o":61.5,"t":"2026-10-21T16:55:00Z","v":12154,"vw":61.481967},{"c":61.45,"h":61.53,"l":61.43,"n":94,"o":61.48,"t":"2026-10-21T17:00:00Z","v":10291,"vw":61.481312},{"c":61.49,"h":61.51,"l":61.46,"n":90,"o":61.47,"t":"2026-10-21T17:05:00Z","v":14863,"vw":61.485291},{"c":61.52,"h":61.53,"l":61.47,"n":137,"o":61.5,"t":"2026-10-21T17:10:00Z","v":16805,"vw":61.498824},{"c":61.414,"h":61.51,"l":61.41,"n":108,"o":61.49,"t":"2026-10-21T17:15:00Z","v":35957,"vw":61.478722},{"c":61.44,"h":61.48,"l":61.4,"n":99,"o":61.425,"t":"2026-10-21T17:20:00Z","v":11807,"vw":61.425151},{"c":61.42,"h":61.45,"l":61.4084,"n":101,"o":61.43,"t":"2026-10-21T17:25:00Z","v":16541,"vw":61.423449},{"c":61.41,"h":61.435,"l":61.39,"n":165,"o":61.42,"t":"2026-10-21T17:30:00Z","v":19432,"vw":61.410048},{"c":61.39,"h":61.44,"l":61.385,"n":133,"o":61.425,"t":"2026-10-21T17:35:00Z","v":11916,"vw":61.411597},{"c":61.39,"h":61.44,"l":61.39,"n":202,"o":61.39,"t":"2026-10-21T17:40:00Z","v":27000,"vw":61.414582},{"c":61.38,"h":61.419,"l":61.35,"n":135,"o":61.4,"t":"2026-10-21T17:45:00Z","v":19851,"vw":61.386422},{"c":61.38,"h":61.41,"l":61.36,"n":220,"o":61.37,"t":"2026-10-21T17:50:00Z","v":14928,"vw":61.382099},{"c":61.38,"h":61.42,"l":61.38,"n":140,"o":61.38,"t":"2026-10-21T17:55:00Z","v":17345,"vw":61.405032},{"c":61.36,"h":61.415,"l":61.36,"n":193,"o":61.415,"t":"2026-10-21T18:00:00Z","v":26976,"vw":61.380375},{"c":61.37,"h":61.375,"l":61.3,"n":134,"o":61.36,"t":"2026-10-21T18:05:00Z","v":20738,"vw":61.3428},{"c":61.4,"h":61.41,"l":61.36,"n":137,"o":61.375,"t":"2026-10-21T18:10:00Z","v":15028,"vw":61.391798},{"c":61.405,"h":61.43,"l":61.39,"n":134,"o":61.4,"t":"2026-10-21T18:15:00Z","v":15805,"vw":61.412686},{"c":61.4,"h":61.43,"l":61.39,"n":105,"o":61.4,"t":"2026-10-21T18:20:00Z","v":13595,"vw":61.411689},{"c":61.39,"h":61.4,"l":61.38,"n":125,"o":61.38,"t":"2026-10-21T18:25:00Z","v":15507,"vw":61.391079},{"c":61.4,"h":61.42,"l":61.3878,"n":154,"o":61.39,"t":"2026-10-21T18:30:00Z","v":8322,"vw":61.40315},{"c":61.415,"h":61.42,"l":61.39,"n":133,"o":61.3984,"t":"2026-10-21T18:35:00Z","v":5131,"vw":61.405188},{"c":61.435,"h":61.4699,"l":61.41,"n":53,"o":61.415,"t":"2026-10-21T18:40:00Z","v":3831,"vw":61.430595},{"c":61.36,"h":61.4699,"l":61.35,"n":87,"o":61.435,"t":"2026-10-21T18:45:00Z","v":11164,"vw":61.435},{"c":61.3,"h":61.365,"l":61.3,"n":65,"o":61.35,"t":"2026-10-21T18:50:00Z","v":5399,"vw":61.335753},{"c":61.23,"h":61.29,"l":61.23,"n":68,"o":61.29,"t":"2026-10-21T18:55:00Z","v":5114,"vw":61.258285},{"c":61.1842,"h":61.23,"l":61.1368,"n":196,"o":61.2129,"t":"2026-10-21T19:00:00Z","v":16597,"vw":61.189221},{"c":61.25,"h":61.285,"l":61.18,"n":77,"o":61.195,"t":"2026-10-21T19:05:00Z","v":4426,"vw":61.254461},{"c":61.24,"h":61.26,"l":61.185,"n":80,"o":61.24,"t":"2026-10-21T19:10:00Z","v":6251,"vw":61.221931},{"c":61.33,"h":61.33,"l":61.245,"n":106,"o":61.245,"t":"2026-10-21T19:15:00Z","v":16671,"vw":61.289971},{"c":61.355,"h":61.3601,"l":61.32,"n":62,"o":61.32,"t":"2026-10-21T19:20:00Z","v":5228,"vw":61.343588},{"c":61.3962,"h":61.41,"l":61.3401,"n":113,"o":61.355,"t":"2026-10-21T19:25:00Z","v":10996,"vw":61.388935},{"c":61.4526,"h":61.4526,"l":61.395,"n":52,"o":61.4,"t":"2026-10-21T19:30:00Z","v":3732,"vw":61.406571},{"c":61.42,"h":61.43,"l":61.37,"n":52,"o":61.43,"t":"2026-10-21T19:35:00Z","v":5667,"vw":61.398382},{"c":61.44,"h":61.44,"l":61.41,"n":122,"o":61.42,"t":"2026-10-21T19:40:00Z","v":6123,"vw":61.426577},{"c":61.495,"h":61.5118,"l":61.4411,"n":113,"o":61.4411,"t":"2026-10-21T19:45:00Z","v":6099,"vw":61.49405},{"c":61.53,"h":61.5951,"l":61.45,"n":127,"o":61.495,"t":"2026-10-21T19:50:00Z","v":10477,"vw":61.556123},{"c":61.57,"h":61.62,"l":61.515,"n":287,"o":61.53,"t":"2026-10-21T19:55:00Z","v":16531,"vw":61.568888},{"c":61.6,"h":61.6,"l":61.6,"n":10,"o":61.6,"t":"2026-10-21T20:00:00Z","v":9488,"vw":61.6},{"c":61.4,"h":61.5,"l":61.2871,"n":37,"o":61.46,"t":"2026-10-21T21:35:00Z","v":3540,"vw":61.38838},{"c":61.38,"h":61.38,"l":61.38,"n":10,"o":61.38,"t":"2026-10-22T08:00:00Z","v":478,"vw":61.38},{"c":61.02,"h":61.06,"l":61.02,"n":3,"o":61.02,"t":"2026-10-22T09:30:00Z","v":699,"vw":61.025722},{"c":61.03,"h":61.03,"l":61.03,"n":2,"o":61.03,"t":"2026-10-22T09:45:00Z","v":430,"vw":61.03},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-22T10:20:00Z","v":655,"vw":61.12},{"c":61.5,"h":61.5,"l":61.49,"n":5,"o":61.5,"t":"2026-10-22T11:00:00Z","v":701,"vw":61.4984},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-22T12:10:00Z","v":1000,"vw":61.89},{"c":61.99,"h":61.99,"l":61.99,"n":2,"o":61.99,"t":"2026-10-22T13:15:00Z","v":125,"vw":61.99},{"c":62.3,"h":62.3,"l":61.84,"n":297,"o":61.84,"t":"2026-10-22T13:30:00Z","v":49705,"vw":61.962932},{"c":62.68,"h":62.68,"l":62.39,"n":195,"o":62.4,"t":"2026-10-22T13:35:00Z","v":17860,"vw":62.475568},{"c":62.35,"h":62.64,"l":62.35,"n":148,"o":62.62,"t":"2026-10-22T13:40:00Z","v":19645,"vw":62.490756},{"c":62.26,"h":62.35,"l":62.23,"n":118,"o":62.28,"t":"2026-10-22T13:45:00Z","v":14413,"vw":62.292312},{"c":61.81,"h":62.105,"l":61.81,"n":79,"o":62.105,"t":"2026-10-22T13:50:00Z","v":7621,"vw":61.979901},{"c":61.875,"h":61.95,"l":61.81,"n":71,"o":61.81,"t":"2026-10-22T13:55:00Z","v":9128,"vw":61.84425},{"c":61.775,"h":61.81,"l":61.74,"n":97,"o":61.81,"t":"2026-10-22T14:00:00Z","v":9217,"vw":61.777277},{"c":61.77,"h":61.785,"l":61.65,"n":119,"o":61.67,"t":"2026-10-22T14:05:00Z","v":9303,"vw":61.722539},{"c":61.7,"h":61.9064,"l":61.67,"n":127,"o":61.785,"t":"2026-10-22T14:10:00Z","v":14769,"vw":61.793524},{"c":61.905,"h":61.9999,"l":61.6313,"n":163,"o":61.69,"t":"2026-10-22T14:15:00Z","v":27437,"vw":61.740578},{"c":61.75,"h":61.94,"l":61.73,"n":48,"o":61.94,"t":"2026-10-22T14:20:00Z","v":2248,"vw":61.77136},{"c":61.505,"h":61.68,"l":61.4721,"n":182,"o":61.68,"t":"2026-10-22T14:25:00Z","v":14119,"vw":61.589751},{"c":61.7,"h":61.718,"l":61.4922,"n":81,"o":61.4922,"t":"2026-10-22T14:30:00Z","v":6569,"vw":61.540357},{"c":61.647,"h":61.705,"l":61.64,"n":69,"o":61.705,"t":"2026-10-22T14:35:00Z","v":8004,"vw":61.64552},{"c":61.6549,"h":61.68,"l":61.62,"n":62,"o":61.62,"t":"2026-10-22T14:40:00Z","v":4053,"vw":61.635549},{"c":61.655,"h":61.74,"l":61.61,"n":80,"o":61.675,"t":"2026-10-22T14:45:00Z","v":22353,"vw":61.663943},{"c":61.64,"h":61.7099,"l":61.63,"n":96,"o":61.7099,"t":"2026-10-22T14:50:00Z","v":6040,"vw":61.65496},{"c":61.76,"h":61.76,"l":61.66,"n":105,"o":61.68,"t":"2026-10-22T14:55:00Z","v":9757,"vw":61.694294},{"c":61.57,"h":61.785,"l":61.57,"n":78,"o":61.785,"t":"2026-10-22T15:00:00Z","v":8821,"vw":61.670726},{"c":61.6061,"h":61.6061,"l":61.54,"n":94,"o":61.57,"t":"2026-10-22T15:05:00Z","v":8602,"vw":61.565376},{"c":61.58,"h":61.64,"l":61.57,"n":125,"o":61.59,"t":"2026-10-22T15:10:00Z","v":25573,"vw":61.615107},{"c":61.68,"h":61.68,"l":61.5768,"n":59,"o":61.5768,"t":"2026-10-22T15:15:00Z","v":4620,"vw":61.625372},{"c":61.66,"h":61.74,"l":61.62,"n":70,"o":61.7,"t":"2026-10-22T15:20:00Z","v":4253,"vw":61.703407},{"c":61.6899,"h":61.7,"l":61.65,"n":45,"o":61.69,"t":"2026-10-22T15:25:00Z","v":2776,"vw":61.67629},{"c":61.705,"h":61.73,"l":61.65,"n":131,"o":61.665,"t":"2026-10-22T15:30:00Z","v":12520,"vw":61.670006},{"c":61.73,"h":61.78,"l":61.73,"n":65,"o":61.74,"t":"2026-10-22T15:35:00Z","v":8928,"vw":61.747117},{"c":61.84,"h":61.8499,"l":61.69,"n":134,"o":61.74,"t":"2026-10-22T15:40:00Z","v":49822,"vw":61.751064},{"c":61.6801,"h":61.7999,"l":61.65,"n":29,"o":61.7916,"t":"2026-10-22T15:45:00Z","v":12506,"vw":61.686204},{"c":61.705,"h":61.77,"l":61.705,"n":116,"o":61.72,"t":"2026-10-22T15:50:00Z","v":15389,"vw":61.749847},{"c":61.7,"h":61.75,"l":61.7,"n":38,"o":61.75,"t":"2026-10-22T15:55:00Z","v":4598,"vw":61.711612},{"c":61.74,"h":61.7705,"l":61.67,"n":110,"o":61.73,"t":"2026-10-22T16:00:00Z","v":16161,"vw":61.73434},{"c":61.6801,"h":61.71,"l":61.665,"n":53,"o":61.68,"t":"2026-10-22T16:05:00Z","v":5909,"vw":61.687162},{"c":61.71,"h":61.77,"l":61.6801,"n":44,"o":61.76,"t":"2026-10-22T16:10:00Z","v":6515,"vw":61.714957},{"c":61.755,"h":61.755,"l":61.72,"n":29,"o":61.72,"t":"2026-10-22T16:15:00Z","v":2615,"vw":61.726448},{"c":61.69,"h":61.77,"l":61.67,"n":127,"o":61.75,"t":"2026-10-22T16:20:00Z","v":19113,"vw":61.716717},{"c":61.645,"h":61.685,"l":61.6202,"n":81,"o":61.685,"t":"2026-10-22T16:25:00Z","v":12051,"vw":61.67611},{"c":61.605,"h":61.635,"l":61.605,"n":24,"o":61.635,"t":"2026-10-22T16:30:00Z","v":1730,"vw":61.632898},{"c":61.585,"h":61.6,"l":61.565,"n":57,"o":61.575,"t":"2026-10-22T16:35:00Z","v":5702,"vw":61.590003},{"c":61.53,"h":61.5792,"l":61.53,"n":49,"o":61.57,"t":"2026-10-22T16:40:00Z","v":5627,"vw":61.560924},{"c":61.46,"h":61.5599,"l":61.46,"n":58,"o":61.55,"t":"2026-10-22T16:45:00Z","v":11582,"vw":61.510357},{"c":61.5401,"h":61.55,"l":61.43,"n":68,"o":61.43,"t":"2026-10-22T16:50:00Z","v":10179,"vw":61.482158},{"c":61.685,"h":61.685,"l":61.55,"n":44,"o":61.55,"t":"2026-10-22T16:55:00Z","v":2019,"vw":61.599005},{"c":61.66,"h":61.72,"l":61.6,"n":60,"o":61.695,"t":"2026-10-22T17:00:00Z","v":4433,"vw":61.648152},{"c":61.62,"h":61.668,"l":61.58,"n":107,"o":61.64,"t":"2026-10-22T17:05:00Z","v":10701,"vw":61.624224},{"c":61.61,"h":61.62,"l":61.5401,"n":72,"o":61.62,"t":"2026-10-22T17:10:00Z","v":5156,"vw":61.599457},{"c":61.68,"h":61.68,"l":61.61,"n":23,"o":61.64,"t":"2026-10-22T17:15:00Z","v":2452,"vw":61.626413},{"c":61.66,"h":61.75,"l":61.6562,"n":65,"o":61.6562,"t":"2026-10-22T17:20:00Z","v":8320,"vw":61.692481},{"c":61.67,"h":61.69,"l":61.61,"n":63,"o":61.68,"t":"2026-10-22T17:25:00Z","v":4309,"vw":61.643342},{"c":61.65,"h":61.67,"l":61.645,"n":63,"o":61.668,"t":"2026-10-22T17:30:00Z","v":5468,"vw":61.66017},{"c":61.7378,"h":61.75,"l":61.645,"n":78,"o":61.66,"t":"2026-10-22T17:35:00Z","v":23479,"vw":61.708389},{"c":61.72,"h":61.7559,"l":61.66,"n":54,"o":61.72,"t":"2026-10-22T17:40:00Z","v":2480,"vw":61.713086},{"c":61.68,"h":61.73,"l":61.63,"n":147,"o":61.73,"t":"2026-10-22T17:45:00Z","v":4290,"vw":61.67285},{"c":61.68,"h":61.68,"l":61.62,"n":72,"o":61.64,"t":"2026-10-22T17:50:00Z","v":4114,"vw":61.659774},{"c":61.685,"h":61.71,"l":61.67,"n":46,"o":61.68,"t":"2026-10-22T17:55:00Z","v":5620,"vw":61.686698},{"c":61.555,"h":61.67,"l":61.555,"n":40,"o":61.67,"t":"2026-10-22T18:00:00Z","v":1606,"vw":61.62955},{"c":61.6201,"h":61.66,"l":61.59,"n":51,"o":61.59,"t":"2026-10-22T18:05:00Z","v":5642,"vw":61.642115},{"c":61.6301,"h":61.71,"l":61.6201,"n":39,"o":61.6201,"t":"2026-10-22T18:10:00Z","v":5872,"vw":61.673292},{"c":61.754,"h":61.754,"l":61.655,"n":146,"o":61.71,"t":"2026-10-22T18:15:00Z","v":46284,"vw":61.667207},{"c":61.745,"h":61.85,"l":61.745,"n":64,"o":61.75,"t":"2026-10-22T18:20:00Z","v":5319,"vw":61.803748},{"c":61.725,"h":61.79,"l":61.68,"n":87,"o":61.7,"t":"2026-10-22T18:25:00Z","v":12625,"vw":61.727073},{"c":61.74,"h":61.74,"l":61.68,"n":41,"o":61.7,"t":"2026-10-22T18:30:00Z","v":2506,"vw":61.704205},{"c":61.715,"h":61.715,"l":61.71,"n":44,"o":61.71,"t":"2026-10-22T18:35:00Z","v":2757,"vw":61.710639},{"c":61.74,"h":61.79,"l":61.715,"n":78,"o":61.7292,"t":"2026-10-22T18:40:00Z","v":24911,"vw":61.747048},{"c":61.72,"h":61.83,"l":61.72,"n":50,"o":61.83,"t":"2026-10-22T18:45:00Z","v":10442,"vw":61.736091},{"c":61.735,"h":61.7799,"l":61.735,"n":55,"o":61.7799,"t":"2026-10-22T18:50:00Z","v":4606,"vw":61.745803},{"c":61.77,"h":61.8412,"l":61.74,"n":79,"o":61.745,"t":"2026-10-22T18:55:00Z","v":14289,"vw":61.787614},{"c":61.73,"h":61.76,"l":61.67,"n":102,"o":61.76,"t":"2026-10-22T19:00:00Z","v":8147,"vw":61.721672},{"c":61.795,"h":61.81,"l":61.7305,"n":76,"o":61.74,"t":"2026-10-22T19:05:00Z","v":10747,"vw":61.782732},{"c":61.825,"h":61.8699,"l":61.8,"n":61,"o":61.8,"t":"2026-10-22T19:10:00Z","v":5778,"vw":61.822609},{"c":61.86,"h":61.86,"l":61.79,"n":74,"o":61.8241,"t":"2026-10-22T19:15:00Z","v":7991,"vw":61.833526},{"c":61.81,"h":61.87,"l":61.7601,"n":104,"o":61.83,"t":"2026-10-22T19:20:00Z","v":11060,"vw":61.838009},{"c":61.86,"h":61.86,"l":61.8152,"n":52,"o":61.8152,"t":"2026-10-22T19:25:00Z","v":4878,"vw":61.840301},{"c":61.87,"h":61.92,"l":61.855,"n":96,"o":61.855,"t":"2026-10-22T19:30:00Z","v":100934,"vw":61.915628},{"c":61.885,"h":61.895,"l":61.8201,"n":114,"o":61.858,"t":"2026-10-22T19:35:00Z","v":5993,"vw":61.85391},{"c":61.86,"h":61.885,"l":61.82,"n":141,"o":61.885,"t":"2026-10-22T19:40:00Z","v":11333,"vw":61.851454},{"c":61.825,"h":61.9099,"l":61.78,"n":172,"o":61.83,"t":"2026-10-22T19:45:00Z","v":14040,"vw":61.815503},{"c":61.85,"h":61.95,"l":61.84,"n":342,"o":61.87,"t":"2026-10-22T19:50:00Z","v":32721,"vw":61.910108},{"c":61.94,"h":61.95,"l":61.84,"n":416,"o":61.885,"t":"2026-10-22T19:55:00Z","v":49546,"vw":61.888164},{"c":61.89,"h":61.89,"l":61.89,"n":12,"o":61.89,"t":"2026-10-22T20:00:00Z","v":442766,"vw":61.89},{"c":61.9931,"h":61.9931,"l":61.9908,"n":2,"o":61.9908,"t":"2026-10-22T20:45:00Z","v":265,"vw":61.991668},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-22T20:55:00Z","v":100,"vw":62},{"c":62.197,"h":62.197,"l":62.197,"n":1,"o":62.197,"t":"2026-10-22T22:35:00Z","v":400,"vw":62.197},{"c":61.66,"h":62.254,"l":61.5902,"n":1256,"o":61.5902,"t":"2026-10-23T08:00:00Z","v":2063,"vw":62.045966},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-23T08:40:00Z","v":165,"vw":61.89},{"c":61.39,"h":61.43,"l":61.39,"n":4,"o":61.43,"t":"2026-10-23T13:25:00Z","v":10001,"vw":61.4224},{"c":60.91,"h":61.41,"l":60.865,"n":263,"o":61.39,"t":"2026-10-23T13:30:00Z","v":46393,"vw":61.125932},{"c":60.8384,"h":60.84,"l":60.63,"n":456,"o":60.81,"t":"2026-10-23T13:35:00Z","v":77549,"vw":60.729212},{"c":61,"h":61.015,"l":60.82,"n":67,"o":60.84,"t":"2026-10-23T13:40:00Z","v":3332,"vw":60.903002},{"c":60.95,"h":61.03,"l":60.9,"n":121,"o":60.975,"t":"2026-10-23T13:45:00Z","v":15769,"vw":60.951585},{"c":61.05,"h":61.12,"l":60.92,"n":154,"o":60.9265,"t":"2026-10-23T13:50:00Z","v":22410,"vw":61.011555},{"c":61.2206,"h":61.2206,"l":61.03,"n":46,"o":61.03,"t":"2026-10-23T13:55:00Z","v":5910,"vw":61.162901},{"c":61.3348,"h":61.405,"l":61.22,"n":73,"o":61.22,"t":"2026-10-23T14:00:00Z","v":7891,"vw":61.368224},{"c":61.38,"h":61.41,"l":61.24,"n":61,"o":61.24,"t":"2026-10-23T14:05:00Z","v":2672,"vw":61.321227},{"c":61.28,"h":61.4162,"l":61.25,"n":102,"o":61.35,"t":"2026-10-23T14:10:00Z","v":8276,"vw":61.335398},{"c":61.26,"h":61.37,"l":61.25,"n":66,"o":61.295,"t":"2026-10-23T14:15:00Z","v":3809,"vw":61.312671},{"c":61.25,"h":61.33,"l":61.245,"n":75,"o":61.255,"t":"2026-10-23T14:20:00Z","v":12585,"vw":61.295088},{"c":61.33,"h":61.33,"l":61.245,"n":70,"o":61.25,"t":"2026-10-23T14:25:00Z","v":2503,"vw":61.288422},{"c":61.3799,"h":61.39,"l":61.29,"n":45,"o":61.32,"t":"2026-10-23T14:30:00Z","v":6042,"vw":61.35392},{"c":61.368,"h":61.368,"l":61.34,"n":27,"o":61.345,"t":"2026-10-23T14:35:00Z","v":1071,"vw":61.34947},{"c":61.4799,"h":61.4799,"l":61.37,"n":52,"o":61.375,"t":"2026-10-23T14:40:00Z","v":5880,"vw":61.418665},{"c":61.495,"h":61.5599,"l":61.43,"n":43,"o":61.43,"t":"2026-10-23T14:45:00Z","v":3271,"vw":61.506615},{"c":61.5077,"h":61.555,"l":61.48,"n":29,"o":61.48,"t":"2026-10-23T14:50:00Z","v":2885,"vw":61.513138},{"c":61.6,"h":61.6,"l":61.53,"n":8,"o":61.53,"t":"2026-10-23T14:55:00Z","v":1294,"vw":61.540152},{"c":61.49,"h":61.56,"l":61.49,"n":24,"o":61.56,"t":"2026-10-23T15:00:00Z","v":1098,"vw":61.547425},{"c":61.51,"h":61.6248,"l":61.49,"n":34,"o":61.49,"t":"2026-10-23T15:05:00Z","v":6462,"vw":61.572171},{"c":61.65,"h":61.65,"l":61.555,"n":13,"o":61.555,"t":"2026-10-23T15:10:00Z","v":822,"vw":61.600162},{"c":61.65,"h":61.66,"l":61.6,"n":37,"o":61.66,"t":"2026-10-23T15:15:00Z","v":3710,"vw":61.625137},{"c":61.6,"h":61.69,"l":61.6,"n":39,"o":61.6113,"t":"2026-10-23T15:20:00Z","v":1979,"vw":61.632876},{"c":61.59,"h":61.7,"l":61.59,"n":35,"o":61.65,"t":"2026-10-23T15:25:00Z","v":4334,"vw":61.661184},{"c":61.635,"h":61.6356,"l":61.598,"n":28,"o":61.598,"t":"2026-10-23T15:30:00Z","v":16314,"vw":61.620124},{"c":61.54,"h":61.57,"l":61.54,"n":31,"o":61.57,"t":"2026-10-23T15:35:00Z","v":2047,"vw":61.550586},{"c":61.565,"h":61.6,"l":61.555,"n":29,"o":61.555,"t":"2026-10-23T15:40:00Z","v":2467,"vw":61.570612},{"c":61.65,"h":61.65,"l":61.55,"n":27,"o":61.56,"t":"2026-10-23T15:45:00Z","v":1686,"vw":61.594505},{"c":61.61,"h":61.61,"l":61.53,"n":22,"o":61.55,"t":"2026-10-23T15:50:00Z","v":4787,"vw":61.597558},{"c":61.5701,"h":61.6,"l":61.55,"n":31,"o":61.6,"t":"2026-10-23T15:55:00Z","v":6330,"vw":61.571154},{"c":61.6001,"h":61.65,"l":61.59,"n":49,"o":61.615,"t":"2026-10-23T16:00:00Z","v":7851,"vw":61.621054},{"c":61.6001,"h":61.636,"l":61.6001,"n":14,"o":61.636,"t":"2026-10-23T16:05:00Z","v":2472,"vw":61.620149},{"c":61.63,"h":61.665,"l":61.63,"n":20,"o":61.665,"t":"2026-10-23T16:10:00Z","v":1165,"vw":61.643271},{"c":61.63,"h":61.665,"l":61.63,"n":30,"o":61.645,"t":"2026-10-23T16:15:00Z","v":2158,"vw":61.639641},{"c":61.63,"h":61.6799,"l":61.63,"n":15,"o":61.653,"t":"2026-10-23T16:20:00Z","v":1732,"vw":61.654145},{"c":61.705,"h":61.7091,"l":61.62,"n":44,"o":61.62,"t":"2026-10-23T16:25:00Z","v":3838,"vw":61.685015},{"c":61.77,"h":61.77,"l":61.7001,"n":39,"o":61.71,"t":"2026-10-23T16:30:00Z","v":2680,"vw":61.720392},{"c":61.785,"h":61.81,"l":61.7625,"n":36,"o":61.765,"t":"2026-10-23T16:35:00Z","v":7921,"vw":61.773331},{"c":61.8799,"h":61.8799,"l":61.82,"n":34,"o":61.82,"t":"2026-10-23T16:40:00Z","v":1922,"vw":61.832754},{"c":61.872,"h":61.9,"l":61.855,"n":44,"o":61.855,"t":"2026-10-23T16:45:00Z","v":3386,"vw":61.872011},{"c":61.8122,"h":61.86,"l":61.8101,"n":32,"o":61.84,"t":"2026-10-23T16:50:00Z","v":2491,"vw":61.835897},{"c":61.8051,"h":61.825,"l":61.79,"n":35,"o":61.825,"t":"2026-10-23T16:55:00Z","v":1933,"vw":61.808302},{"c":61.8,"h":61.805,"l":61.79,"n":14,"o":61.805,"t":"2026-10-23T17:00:00Z","v":1089,"vw":61.801663},{"c":61.755,"h":61.79,"l":61.755,"n":35,"o":61.79,"t":"2026-10-23T17:05:00Z","v":1737,"vw":61.777362},{"c":61.725,"h":61.75,"l":61.725,"n":20,"o":61.745,"t":"2026-10-23T17:10:00Z","v":1264,"vw":61.739255},{"c":61.755,"h":61.81,"l":61.68,"n":35,"o":61.715,"t":"2026-10-23T17:15:00Z","v":5175,"vw":61.740119},{"c":61.7,"h":61.75,"l":61.695,"n":65,"o":61.695,"t":"2026-10-23T17:20:00Z","v":9685,"vw":61.721052},{"c":61.71,"h":61.73,"l":61.69,"n":47,"o":61.7,"t":"2026-10-23T17:25:00Z","v":3335,"vw":61.698922},{"c":61.785,"h":61.795,"l":61.755,"n":29,"o":61.755,"t":"2026-10-23T17:30:00Z","v":5137,"vw":61.77},{"c":61.705,"h":61.7698,"l":61.705,"n":58,"o":61.7698,"t":"2026-10-23T17:35:00Z","v":5161,"vw":61.751495},{"c":61.715,"h":61.75,"l":61.7,"n":36,"o":61.7,"t":"2026-10-23T17:40:00Z","v":7260,"vw":61.745082},{"c":61.815,"h":61.8201,"l":61.715,"n":42,"o":61.765,"t":"2026-10-23T17:45:00Z","v":7421,"vw":61.785841},{"c":61.785,"h":61.848,"l":61.78,"n":158,"o":61.79,"t":"2026-10-23T17:50:00Z","v":5022,"vw":61.814007},{"c":61.835,"h":61.835,"l":61.8,"n":14,"o":61.8,"t":"2026-10-23T17:55:00Z","v":663,"vw":61.825309},{"c":61.845,"h":61.85,"l":61.82,"n":71,"o":61.83,"t":"2026-10-23T18:00:00Z","v":12453,"vw":61.824137},{"c":61.866,"h":61.899,"l":61.8528,"n":154,"o":61.88,"t":"2026-10-23T18:05:00Z","v":17197,"vw":61.884126},{"c":61.91,"h":61.91,"l":61.875,"n":56,"o":61.8882,"t":"2026-10-23T18:10:00Z","v":30806,"vw":61.897076},{"c":61.91,"h":61.94,"l":61.89,"n":84,"o":61.92,"t":"2026-10-23T18:15:00Z","v":7392,"vw":61.909411},{"c":61.8401,"h":61.9,"l":61.8401,"n":60,"o":61.9,"t":"2026-10-23T18:20:00Z","v":14841,"vw":61.855398},{"c":61.8501,"h":61.88,"l":61.85,"n":36,"o":61.88,"t":"2026-10-23T18:25:00Z","v":3174,"vw":61.858274},{"c":61.87,"h":61.905,"l":61.85,"n":35,"o":61.85,"t":"2026-10-23T18:30:00Z","v":5709,"vw":61.863728},{"c":61.805,"h":61.915,"l":61.805,"n":82,"o":61.9,"t":"2026-10-23T18:35:00Z","v":5816,"vw":61.864377},{"c":61.805,"h":61.835,"l":61.795,"n":26,"o":61.81,"t":"2026-10-23T18:40:00Z","v":2206,"vw":61.817412},{"c":61.82,"h":61.86,"l":61.8,"n":59,"o":61.84,"t":"2026-10-23T18:45:00Z","v":4276,"vw":61.830845},{"c":61.89,"h":61.89,"l":61.84,"n":25,"o":61.88,"t":"2026-10-23T18:50:00Z","v":2550,"vw":61.862037},{"c":61.9406,"h":61.98,"l":61.86,"n":66,"o":61.86,"t":"2026-10-23T18:55:00Z","v":4653,"vw":61.922933},{"c":61.96,"h":61.96,"l":61.89,"n":52,"o":61.92,"t":"2026-10-23T19:00:00Z","v":2622,"vw":61.932598},{"c":61.91,"h":61.96,"l":61.88,"n":104,"o":61.9555,"t":"2026-10-23T19:05:00Z","v":17870,"vw":61.910506},{"c":61.99,"h":61.99,"l":61.8809,"n":85,"o":61.89,"t":"2026-10-23T19:10:00Z","v":12663,"vw":61.932814},{"c":61.95,"h":61.989,"l":61.93,"n":234,"o":61.96,"t":"2026-10-23T19:15:00Z","v":34915,"vw":61.948862},{"c":62,"h":62,"l":61.94,"n":133,"o":61.94,"t":"2026-10-23T19:20:00Z","v":19533,"vw":61.968804},{"c":61.9601,"h":62.02,"l":61.96,"n":96,"o":62.01,"t":"2026-10-23T19:25:00Z","v":13951,"vw":61.989062},{"c":61.94,"h":61.99,"l":61.92,"n":155,"o":61.96,"t":"2026-10-23T19:30:00Z","v":21056,"vw":61.96058},{"c":61.99,"h":61.99,"l":61.95,"n":45,"o":61.95,"t":"2026-10-23T19:35:00Z","v":4832,"vw":61.969195}],"history":[{"c":38.93,"h":39.15,"l":38.7,"n":6176,"o":39.05,"t":"2024-10-21T04:00:00Z","v":545833,"vw":38.929974},{"c":38.64,"h":39.05,"l":38.5,"n":1241,"o":39.05,"t":"2024-10-22T04:00:00Z","v":123441,"vw":38.698891},{"c":38.33,"h":38.575,"l":38.19,"n":1085,"o":38.51,"t":"2024-10-23T04:00:00Z","v":100191,"vw":38.364461},{"c":38.41,"h":38.67,"l":38.3391,"n":4815,"o":38.58,"t":"2024-10-24T04:00:00Z","v":480321,"vw":38.47066},{"c":38.33,"h":38.5988,"l":38.2,"n":1490,"o":38.55,"t":"2024-10-25T04:00:00Z","v":272488,"vw":38.445271},{"c":38.45,"h":38.72,"l":38.33,"n":4010,"o":38.63,"t":"2024-10-28T04:00:00Z","v":490954,"vw":38.497584},{"c":38.36,"h":38.51,"l":38.295,"n":796,"o":38.51,"t":"2024-10-29T04:00:00Z","v":107583,"vw":38.424781},{"c":38.32,"h":38.61,"l":38.1378,"n":3690,"o":38.27,"t":"2024-10-30T04:00:00Z","v":389385,"vw":38.437102},{"c":37.32,"h":37.96,"l":37.23,"n":1639,"o":37.95,"t":"2024-10-31T04:00:00Z","v":179974,"vw":37.479374},{"c":37.46,"h":37.7556,"l":37.4011,"n":764,"o":37.65,"t":"2024-11-01T04:00:00Z","v":62585,"vw":37.568641},{"c":37.24,"h":37.41,"l":37.1036,"n":912,"o":37.38,"t":"2024-11-04T05:00:00Z","v":111486,"vw":37.308387},{"c":38.51,"h":38.51,"l":37.9261,"n":1466,"o":38.01,"t":"2024-11-05T05:00:00Z","v":129946,"vw":38.269947},{"c":39.61,"h":39.7,"l":39.135,"n":2190,"o":39.7,"t":"2024-11-06T05:00:00Z","v":494934,"vw":39.437406},{"c":40.15,"h":40.23,"l":39.935,"n":1891,"o":40.18,"t":"2024-11-07T05:00:00Z","v":268489,"vw":40.080867},{"c":40.77,"h":40.7899,"l":40.13,"n":1887,"o":40.13,"t":"2024-11-08T05:00:00Z","v":315397,"vw":40.458936},{"c":41.48,"h":41.68,"l":41.27,"n":3248,"o":41.38,"t":"2024-11-11T05:00:00Z","v":449203,"vw":41.519302},{"c":41.15,"h":41.49,"l":40.87,"n":3196,"o":41.37,"t":"2024-11-12T05:00:00Z","v":325437,"vw":41.231916},{"c":40.85,"h":41.3499,"l":40.78,"n":1804,"o":41.19,"t":"2024-11-13T05:00:00Z","v":299009,"vw":41.01479},{"c":39.29,"h":41,"l":39.1724,"n":2790,"o":41,"t":"2024-11-14T05:00:00Z","v":344468,"vw":39.646509},{"c":39.24,"h":39.485,"l":39,"n":1608,"o":39.19,"t":"2024-11-15T05:00:00Z","v":202396,"vw":39.125448},{"c":38.96,"h":39.31,"l":38.7601,"n":1799,"o":39.31,"t":"2024-11-18T05:00:00Z","v":239135,"vw":38.990692},{"c":39.3,"h":39.3085,"l":39,"n":2123,"o":39.13,"t":"2024-11-19T05:00:00Z","v":367938,"vw":39.181095},{"c":39.18,"h":39.47,"l":38.68,"n":1708,"o":39.25,"t":"2024-11-20T05:00:00Z","v":215958,"vw":39.011919},{"c":39.41,"h":39.6,"l":39.09,"n":1758,"o":39.25,"t":"2024-11-21T05:00:00Z","v":264395,"vw":39.481301},{"c":39.75,"h":39.7668,"l":39.34,"n":1242,"o":39.4,"t":"2024-11-22T05:00:00Z","v":310122,"vw":39.663203},{"c":39.02,"h":39.85,"l":38.9001,"n":2147,"o":39.84,"t":"2024-11-25T05:00:00Z","v":322216,"vw":39.248624},{"c":39.23,"h":39.28,"l":38.89,"n":2089,"o":38.93,"t":"2024-11-26T05:00:00Z","v":343268,"vw":39.160935},{"c":39.23,"h":39.51,"l":39.13,"n":1509,"o":39.35,"t":"2024-11-27T05:00:00Z","v":237085,"vw":39.237224},{"c":39.32,"h":39.35,"l":39.1045,"n":1724,"o":39.2,"t":"2024-11-29T05:00:00Z","v":180760,"vw":39.202077},{"c":39.05,"h":39.48,"l":38.9201,"n":2260,"o":39.33,"t":"2024-12-02T05:00:00Z","v":181215,"vw":39.12779},{"c":39.3,"h":39.3,"l":39.09,"n":5393,"o":39.25,"t":"2024-12-03T05:00:00Z","v":776070,"vw":39.204131},{"c":39.5,"h":39.5114,"l":39.18,"n":1277,"o":39.37,"t":"2024-12-04T05:00:00Z","v":150954,"vw":39.390781},{"c":39.21,"h":39.36,"l":39.1,"n":1425,"o":39.34,"t":"2024-12-05T05:00:00Z","v":219318,"vw":39.238757},{"c":39,"h":39.27,"l":38.96,"n":1177,"o":39.23,"t":"2024-12-06T05:00:00Z","v":192269,"vw":39.081999},{"c":38.16,"h":38.93,"l":38.08,"n":2068,"o":38.93,"t":"2024-12-09T05:00:00Z","v":253054,"vw":38.33405},{"c":38.02,"h":38.2092,"l":37.97,"n":1797,"o":38.17,"t":"2024-12-10T05:00:00Z","v":183155,"vw":38.078826},{"c":38.14,"h":38.459,"l":37.82,"n":2201,"o":38.38,"t":"2024-12-11T05:00:00Z","v":290933,"vw":38.077214},{"c":38.09,"h":38.2446,"l":38,"n":1756,"o":38.16,"t":"2024-12-12T05:00:00Z","v":175700,"vw":38.126332},{"c":38.2,"h":38.2699,"l":38,"n":1296,"o":38.12,"t":"2024-12-13T05:00:00Z","v":201410,"vw":38.118692},{"c":38.53,"h":38.53,"l":38.16,"n":2191,"o":38.16,"t":"2024-12-16T05:00:00Z","v":211978,"vw":38.411334},{"c":37.94,"h":38.15,"l":37.88,"n":2305,"o":38.15,"t":"2024-12-17T05:00:00Z","v":256370,"vw":37.96439},{"c":36.95,"h":38.18,"l":36.86,"n":7687,"o":38.03,"t":"2024-12-18T05:00:00Z","v":1592759,"vw":37.622224},{"c":37.22,"h":37.65,"l":37.12,"n":2202,"o":37.35,"t":"2024-12-19T05:00:00Z","v":450196,"vw":37.251213},{"c":37.75,"h":37.83,"l":36.72,"n":1896,"o":36.96,"t":"2024-12-20T05:00:00Z","v":219807,"vw":37.561641},{"c":37.89,"h":38.0602,"l":37.54,"n":1769,"o":38.03,"t":"2024-12-23T05:00:00Z","v":1581208,"vw":37.728613},{"c":38.12,"h":38.12,"l":37.8156,"n":733,"o":37.96,"t":"2024-12-24T05:00:00Z","v":75778,"vw":38.014129},{"c":38.25,"h":38.356,"l":37.99,"n":908,"o":38.12,"t":"2024-12-26T05:00:00Z","v":97970,"vw":38.200068},{"c":37.88,"h":38.0968,"l":37.64,"n":1537,"o":38.08,"t":"2024-12-27T05:00:00Z","v":149308,"vw":37.835223},{"c":37.47,"h":37.6899,"l":37.1909,"n":1312,"o":37.47,"t":"2024-12-30T05:00:00Z","v":144382,"vw":37.474165},{"c":37.41,"h":37.6199,"l":37.24,"n":1113,"o":37.61,"t":"2024-12-31T05:00:00Z","v":161709,"vw":37.389373},{"c":37.3,"h":37.69,"l":37.1,"n":1381,"o":37.64,"t":"2025-01-02T05:00:00Z","v":189358,"vw":37.348804},{"c":37.77,"h":37.9,"l":37.34,"n":1304,"o":37.45,"t":"2025-01-03T05:00:00Z","v":411134,"vw":37.776926},{"c":37.46,"h":37.85,"l":37.365,"n":2141,"o":37.67,"t":"2025-01-06T05:00:00Z","v":358981,"vw":37.545214},{"c":37.12,"h":37.66,"l":37.09,"n":2838,"o":37.56,"t":"2025-01-07T05:00:00Z","v":411503,"vw":37.345026},{"c":37.55,"h":37.55,"l":37.09,"n":3816,"o":37.37,"t":"2025-01-08T05:00:00Z","v":1361281,"vw":37.332622},{"c":37.39,"h":37.555,"l":36.61,"n":1926,"o":36.61,"t":"2025-01-10T05:00:00Z","v":522808,"vw":37.362244},{"c":37.74,"h":37.74,"l":36.93,"n":1865,"o":37,"t":"2025-01-13T05:00:00Z","v":169528,"vw":37.448895},{"c":38.11,"h":38.2,"l":37.87,"n":1216,"o":38.09,"t":"2025-01-14T05:00:00Z","v":252752,"vw":38.053008},{"c":38.48,"h":38.61,"l":38.2,"n":1639,"o":38.6,"t":"2025-01-15T05:00:00Z","v":226648,"vw":38.429579},{"c":38.92,"h":38.93,"l":38.5,"n":1870,"o":38.63,"t":"2025-01-16T05:00:00Z","v":405344,"vw":38.798639},{"c":39.06,"h":39.14,"l":38.75,"n":1286,"o":38.99,"t":"2025-01-17T05:00:00Z","v":196718,"vw":39.037068},{"c":40.24,"h":40.26,"l":39.44,"n":3185,"o":39.59,"t":"2025-01-21T05:00:00Z","v":493344,"vw":39.979635},{"c":40.22,"h":40.41,"l":40.04,"n":2817,"o":40.41,"t":"2025-01-22T05:00:00Z","v":489451,"vw":40.198817},{"c":40.25,"h":40.365,"l":39.81,"n":1624,"o":40.33,"t":"2025-01-23T05:00:00Z","v":309186,"vw":40.125742},{"c":40.15,"h":40.4,"l":40.1001,"n":1433,"o":40.4,"t":"2025-01-24T05:00:00Z","v":164854,"vw":40.255559},{"c":39.66,"h":40,"l":39.5052,"n":1393,"o":39.94,"t":"2025-01-27T05:00:00Z","v":163648,"vw":39.69303},{"c":39.43,"h":39.85,"l":39.25,"n":2169,"o":39.85,"t":"2025-01-28T05:00:00Z","v":1628925,"vw":39.45344},{"c":39,"h":39.45,"l":38.89,"n":1979,"o":39.22,"t":"2025-01-29T05:00:00Z","v":240769,"vw":39.110851},{"c":39.48,"h":39.51,"l":39.04,"n":1342,"o":39.18,"t":"2025-01-30T05:00:00Z","v":153451,"vw":39.261678},{"c":39.61,"h":39.98,"l":39.38,"n":1553,"o":39.63,"t":"2025-01-31T05:00:00Z","v":283520,"vw":39.653377},{"c":39.48,"h":39.65,"l":38.75,"n":1808,"o":39.09,"t":"2025-02-03T05:00:00Z","v":206847,"vw":39.430145},{"c":40.67,"h":40.8296,"l":40.44,"n":2268,"o":40.59,"t":"2025-02-04T05:00:00Z","v":1852222,"vw":40.536105},{"c":40.62,"h":40.952,"l":40.46,"n":2385,"o":40.89,"t":"2025-02-05T05:00:00Z","v":408886,"vw":40.617792},{"c":40.34,"h":40.3922,"l":39.88,"n":1296,"o":40.24,"t":"2025-02-06T05:00:00Z","v":377128,"vw":40.094042},{"c":40.32,"h":40.6899,"l":40.28,"n":1478,"o":40.54,"t":"2025-02-07T05:00:00Z","v":263371,"vw":40.488364},{"c":40.7,"h":40.79,"l":40.26,"n":1435,"o":40.4,"t":"2025-02-10T05:00:00Z","v":199803,"vw":40.630228},{"c":40.92,"h":41.1486,"l":40.7001,"n":1169,"o":41.06,"t":"2025-02-11T05:00:00Z","v":182106,"vw":40.903756},{"c":40.77,"h":41.11,"l":40.57,"n":4406,"o":40.58,"t":"2025-02-12T05:00:00Z","v":597954,"vw":40.858622},{"c":40.84,"h":41.23,"l":40.69,"n":2147,"o":41.23,"t":"2025-02-13T05:00:00Z","v":268648,"vw":40.935695},{"c":41,"h":41.45,"l":40.75,"n":3910,"o":41.41,"t":"2025-02-14T05:00:00Z","v":438665,"vw":41.00181},{"c":42.97,"h":43.09,"l":42.7298,"n":4208,"o":43.04,"t":"2025-02-18T05:00:00Z","v":465852,"vw":42.911071},{"c":42.46,"h":43.23,"l":42.2762,"n":4483,"o":43.03,"t":"2025-02-19T05:00:00Z","v":612611,"vw":42.979811},{"c":41.9,"h":42.02,"l":41.1,"n":2737,"o":41.89,"t":"2025-02-20T05:00:00Z","v":417452,"vw":41.574995},{"c":41.34,"h":42.06,"l":41.2,"n":2303,"o":41.9,"t":"2025-02-21T05:00:00Z","v":155983,"vw":41.557627},{"c":41.38,"h":41.8199,"l":41.18,"n":2825,"o":41.77,"t":"2025-02-24T05:00:00Z","v":270740,"vw":41.44981},{"c":42.04,"h":42.08,"l":41.5325,"n":2218,"o":41.8,"t":"2025-02-25T05:00:00Z","v":324058,"vw":41.874186},{"c":42.02,"h":42.2768,"l":41.82,"n":2089,"o":42.06,"t":"2025-02-26T05:00:00Z","v":322597,"vw":42.072279},{"c":42.07,"h":42.5389,"l":41.82,"n":2561,"o":42.4,"t":"2025-02-27T05:00:00Z","v":401814,"vw":42.227992},{"c":42.25,"h":42.25,"l":41.4407,"n":3494,"o":41.84,"t":"2025-02-28T05:00:00Z","v":448669,"vw":41.856188},{"c":44.58,"h":44.8,"l":44.165,"n":6526,"o":44.63,"t":"2025-03-03T05:00:00Z","v":1030290,"vw":44.437957},{"c":45.51,"h":45.8674,"l":43.9167,"n":6022,"o":44.17,"t":"2025-03-04T05:00:00Z","v":1045351,"vw":44.60204},{"c":46.6,"h":46.63,"l":45.22,"n":6134,"o":45.26,"t":"2025-03-05T05:00:00Z","v":956526,"vw":46.119951},{"c":46.08,"h":46.41,"l":45.76,"n":5524,"o":46.34,"t":"2025-03-06T05:00:00Z","v":723688,"vw":46.078037},{"c":46.02,"h":46.2859,"l":45.08,"n":4204,"o":45.64,"t":"2025-03-07T05:00:00Z","v":628585,"vw":45.74729},{"c":45.42,"h":46.07,"l":45.0236,"n":4740,"o":45.68,"t":"2025-03-10T04:00:00Z","v":694769,"vw":45.586006},{"c":45.58,"h":45.9874,"l":45.22,"n":3635,"o":45.84,"t":"2025-03-11T04:00:00Z","v":640725,"vw":45.620292},{"c":46.13,"h":46.17,"l":45.4029,"n":3603,"o":46.01,"t":"2025-03-12T04:00:00Z","v":516593,"vw":45.864044},{"c":46.19,"h":46.295,"l":45.7201,"n":3391,"o":45.78,"t":"2025-03-13T04:00:00Z","v":1431209,"vw":46.064736},{"c":47.77,"h":47.8698,"l":47.08,"n":5075,"o":47.27,"t":"2025-03-14T04:00:00Z","v":695470,"vw":47.555606},{"c":48.34,"h":48.4492,"l":48.0168,"n":6278,"o":48.07,"t":"2025-03-17T04:00:00Z","v":755649,"vw":48.291501},{"c":48.7,"h":48.795,"l":48.0101,"n":6262,"o":48.65,"t":"2025-03-18T04:00:00Z","v":864801,"vw":48.537868},{"c":48.49,"h":48.6,"l":47.91,"n":5784,"o":48.09,"t":"2025-03-19T04:00:00Z","v":622968,"vw":48.202376},{"c":47.25,"h":47.5598,"l":47.05,"n":4673,"o":47.26,"t":"2025-03-20T04:00:00Z","v":651414,"vw":47.286601},{"c":46.62,"h":46.88,"l":46.2532,"n":4364,"o":46.63,"t":"2025-03-21T04:00:00Z","v":581534,"vw":46.604531},{"c":47.66,"h":47.68,"l":47.16,"n":4571,"o":47.29,"t":"2025-03-24T04:00:00Z","v":445176,"vw":47.388105},{"c":47.89,"h":47.9767,"l":47.58,"n":3516,"o":47.65,"t":"2025-03-25T04:00:00Z","v":418276,"vw":47.740582},{"c":47.55,"h":48.1889,"l":47.405,"n":3515,"o":48,"t":"2025-03-26T04:00:00Z","v":654941,"vw":47.761409},{"c":47.52,"h":47.8699,"l":47.3,"n":2968,"o":47.48,"t":"2025-03-27T04:00:00Z","v":418246,"vw":47.608825},{"c":46.53,"h":47.0625,"l":46.3,"n":4603,"o":47,"t":"2025-03-28T04:00:00Z","v":427994,"vw":46.521586},{"c":46.55,"h":46.7,"l":45.77,"n":3885,"o":45.97,"t":"2025-03-31T04:00:00Z","v":431705,"vw":46.272707},{"c":47.17,"h":47.3,"l":46.7,"n":7560,"o":46.94,"t":"2025-04-01T04:00:00Z","v":1106739,"vw":46.985456},{"c":47.22,"h":47.39,"l":46.3,"n":4477,"o":46.46,"t":"2025-04-02T04:00:00Z","v":511247,"vw":46.974664},{"c":47.3,"h":48.14,"l":47.17,"n":8859,"o":47.17,"t":"2025-04-03T04:00:00Z","v":972767,"vw":47.723346},{"c":43.64,"h":46.05,"l":43.64,"n":10995,"o":46.05,"t":"2025-04-04T04:00:00Z","v":1477798,"vw":44.577454},{"c":43.57,"h":44.51,"l":42.011,"n":10123,"o":42.37,"t":"2025-04-07T04:00:00Z","v":1530381,"vw":43.178037},{"c":44.64,"h":46.21,"l":44.0623,"n":4892,"o":46.04,"t":"2025-04-08T04:00:00Z","v":561476,"vw":45.314973},{"c":48.05,"h":48.26,"l":44.595,"n":4856,"o":44.65,"t":"2025-04-09T04:00:00Z","v":692324,"vw":46.497095},{"c":47.85,"h":48.18,"l":46.75,"n":9184,"o":47.31,"t":"2025-04-10T04:00:00Z","v":855103,"vw":47.639639},{"c":49.31,"h":49.41,"l":48.14,"n":9130,"o":48.4,"t":"2025-04-11T04:00:00Z","v":1094428,"vw":48.805615},{"c":50.17,"h":50.48,"l":49.75,"n":7336,"o":50.35,"t":"2025-04-14T04:00:00Z","v":851567,"vw":50.114875},{"c":50.71,"h":50.915,"l":50.4,"n":5582,"o":50.51,"t":"2025-04-15T04:00:00Z","v":827186,"vw":50.705722},{"c":50.49,"h":50.93,"l":50.15,"n":9309,"o":50.69,"t":"2025-04-16T04:00:00Z","v":1556149,"vw":50.635486},{"c":50.59,"h":50.88,"l":50.08,"n":5761,"o":50.47,"t":"2025-04-17T04:00:00Z","v":688338,"vw":50.594671},{"c":49.97,"h":50.74,"l":49.5,"n":4774,"o":50.5,"t":"2025-04-21T04:00:00Z","v":520982,"vw":50.015278},{"c":49.46,"h":49.81,"l":49.0601,"n":4836,"o":49.65,"t":"2025-04-22T04:00:00Z","v":778996,"vw":49.471644},{"c":49.28,"h":49.9391,"l":49.05,"n":5582,"o":49.34,"t":"2025-04-23T04:00:00Z","v":545616,"vw":49.424674},{"c":50.23,"h":50.2492,"l":49.16,"n":5430,"o":49.28,"t":"2025-04-24T04:00:00Z","v":733059,"vw":49.943249},{"c":50.62,"h":50.67,"l":49.76,"n":3116,"o":49.93,"t":"2025-04-25T04:00:00Z","v":382379,"vw":50.309627},{"c":50.87,"h":50.93,"l":50.1501,"n":6140,"o":50.73,"t":"2025-04-28T04:00:00Z","v":496871,"vw":50.576486},{"c":51.54,"h":51.7,"l":50.89,"n":8596,"o":51,"t":"2025-04-29T04:00:00Z","v":888597,"vw":51.382942},{"c":51.85,"h":51.9687,"l":50.91,"n":4852,"o":51.35,"t":"2025-04-30T04:00:00Z","v":765268,"vw":51.393502},{"c":51.92,"h":52.3,"l":51.715,"n":4398,"o":52.27,"t":"2025-05-01T04:00:00Z","v":581016,"vw":52.113653},{"c":53.33,"h":53.7796,"l":52.91,"n":8509,"o":53,"t":"2025-05-02T04:00:00Z","v":814529,"vw":53.313779},{"c":53.69,"h":53.81,"l":53.39,"n":7162,"o":53.78,"t":"2025-05-05T04:00:00Z","v":945414,"vw":53.695874},{"c":52.69,"h":52.81,"l":52.09,"n":6283,"o":52.81,"t":"2025-05-06T04:00:00Z","v":662908,"vw":52.498796},{"c":53.03,"h":53.1325,"l":52.55,"n":8866,"o":52.76,"t":"2025-05-07T04:00:00Z","v":727768,"vw":52.904665},{"c":53.89,"h":54.215,"l":53.3,"n":6364,"o":53.46,"t":"2025-05-08T04:00:00Z","v":816532,"vw":53.890976},{"c":53.38,"h":53.69,"l":53.0101,"n":4761,"o":53.65,"t":"2025-05-09T04:00:00Z","v":579390,"vw":53.294652},{"c":51.94,"h":52.5,"l":51.36,"n":7580,"o":52.5,"t":"2025-05-12T04:00:00Z","v":830652,"vw":51.794001},{"c":52.32,"h":52.65,"l":52,"n":9193,"o":52.11,"t":"2025-05-13T04:00:00Z","v":1297560,"vw":52.422248},{"c":52.34,"h":52.74,"l":52.15,"n":3836,"o":52.61,"t":"2025-05-14T04:00:00Z","v":439419,"vw":52.400257},{"c":53.86,"h":53.86,"l":53.01,"n":14543,"o":53.02,"t":"2025-05-15T04:00:00Z","v":918285,"vw":53.541882},{"c":54.43,"h":54.44,"l":54.01,"n":5089,"o":54.12,"t":"2025-05-16T04:00:00Z","v":540629,"vw":54.200948},{"c":54.92,"h":54.92,"l":54.15,"n":6120,"o":54.16,"t":"2025-05-19T04:00:00Z","v":639649,"vw":54.71219},{"c":55.05,"h":55.195,"l":54.525,"n":5696,"o":54.91,"t":"2025-05-20T04:00:00Z","v":555324,"vw":54.98495},{"c":54.94,"h":55.83,"l":54.8,"n":13971,"o":55.73,"t":"2025-05-21T04:00:00Z","v":1224080,"vw":55.354878},{"c":55.04,"h":55.3119,"l":54.6733,"n":7167,"o":54.99,"t":"2025-05-22T04:00:00Z","v":619149,"vw":55.028467},{"c":55.28,"h":55.4199,"l":54.6,"n":5206,"o":54.78,"t":"2025-05-23T04:00:00Z","v":652908,"vw":55.109603},{"c":56.91,"h":57,"l":56.5701,"n":10584,"o":56.89,"t":"2025-05-27T04:00:00Z","v":1156864,"vw":56.757355},{"c":56.74,"h":57.21,"l":56.63,"n":9653,"o":57.15,"t":"2025-05-28T04:00:00Z","v":1000815,"vw":56.93725},{"c":56.6,"h":56.8,"l":56.22,"n":7642,"o":56.8,"t":"2025-05-29T04:00:00Z","v":596060,"vw":56.526292},{"c":57.04,"h":57.11,"l":56.22,"n":6632,"o":56.37,"t":"2025-05-30T04:00:00Z","v":772257,"vw":56.590335},{"c":57.38,"h":57.49,"l":56.69,"n":14307,"o":57.4,"t":"2025-06-02T04:00:00Z","v":1496874,"vw":57.133651},{"c":58.03,"h":58.1,"l":57.4622,"n":8624,"o":57.625,"t":"2025-06-03T04:00:00Z","v":975751,"vw":57.807589},{"c":57.99,"h":58.24,"l":57.495,"n":10916,"o":57.8,"t":"2025-06-04T04:00:00Z","v":837959,"vw":57.874455},{"c":58.4,"h":59.24,"l":58.25,"n":13168,"o":59.16,"t":"2025-06-05T04:00:00Z","v":1343026,"vw":58.771474},{"c":58.2,"h":58.3598,"l":57.8501,"n":7714,"o":58.11,"t":"2025-06-06T04:00:00Z","v":690886,"vw":58.111716},{"c":57.84,"h":58.35,"l":57.27,"n":15452,"o":58.17,"t":"2025-06-09T04:00:00Z","v":1119226,"vw":57.712852},{"c":56.61,"h":58.01,"l":56.4,"n":13461,"o":58.01,"t":"2025-06-10T04:00:00Z","v":1553671,"vw":56.873238},{"c":57.25,"h":57.265,"l":56,"n":18929,"o":57,"t":"2025-06-11T04:00:00Z","v":1391269,"vw":56.948639},{"c":58.13,"h":58.13,"l":57.49,"n":7543,"o":57.63,"t":"2025-06-12T04:00:00Z","v":971942,"vw":57.912138},{"c":59.28,"h":59.56,"l":58.52,"n":27075,"o":58.89,"t":"2025-06-13T04:00:00Z","v":2755883,"vw":59.244942},{"c":58.83,"h":59.85,"l":58.75,"n":17397,"o":59.75,"t":"2025-06-16T04:00:00Z","v":1656494,"vw":59.257057},{"c":58.77,"h":59.01,"l":58.5005,"n":11323,"o":58.94,"t":"2025-06-17T04:00:00Z","v":1014094,"vw":58.833056},{"c":58.38,"h":59.1228,"l":58.26,"n":11444,"o":58.875,"t":"2025-06-18T04:00:00Z","v":991322,"vw":58.692076},{"c":58.41,"h":58.69,"l":58.03,"n":12870,"o":58.64,"t":"2025-06-20T04:00:00Z","v":1099743,"vw":58.469892},{"c":58.54,"h":58.81,"l":57.84,"n":16908,"o":58.28,"t":"2025-06-23T04:00:00Z","v":1545301,"vw":58.484113},{"c":57.66,"h":58.09,"l":57.14,"n":14690,"o":57.9,"t":"2025-06-24T04:00:00Z","v":1406508,"vw":57.488138},{"c":58.66,"h":58.8,"l":58.1,"n":13939,"o":58.1,"t":"2025-06-25T04:00:00Z","v":1442216,"vw":58.613295},{"c":60.46,"h":60.76,"l":59.54,"n":25894,"o":59.61,"t":"2025-06-26T04:00:00Z","v":2664684,"vw":60.321771},{"c":59.18,"h":59.84,"l":59.11,"n":16364,"o":59.84,"t":"2025-06-27T04:00:00Z","v":1427434,"vw":59.418612},{"c":60.25,"h":60.32,"l":59.57,"n":14387,"o":59.8,"t":"2025-06-30T04:00:00Z","v":1194432,"vw":60.085092},{"c":58.88,"h":59.57,"l":58.4765,"n":14166,"o":59.57,"t":"2025-07-01T04:00:00Z","v":1488114,"vw":58.947505},{"c":58.86,"h":58.87,"l":58.08,"n":11110,"o":58.32,"t":"2025-07-02T04:00:00Z","v":1089207,"vw":58.585182},{"c":59.1,"h":59.2668,"l":58.7366,"n":8941,"o":58.88,"t":"2025-07-03T04:00:00Z","v":753713,"vw":59.059505},{"c":59.79,"h":59.94,"l":59.2,"n":13267,"o":59.51,"t":"2025-07-07T04:00:00Z","v":1444331,"vw":59.686887},{"c":59.71,"h":59.97,"l":59.21,"n":13913,"o":59.83,"t":"2025-07-08T04:00:00Z","v":894040,"vw":59.629195},{"c":60.3,"h":60.39,"l":59.5511,"n":9883,"o":60,"t":"2025-07-09T04:00:00Z","v":966658,"vw":60.034475},{"c":60.32,"h":60.49,"l":59.7701,"n":11544,"o":60.275,"t":"2025-07-10T04:00:00Z","v":1017256,"vw":60.141},{"c":60.33,"h":60.55,"l":59.84,"n":6821,"o":60.09,"t":"2025-07-11T04:00:00Z","v":835628,"vw":60.322163},{"c":61.23,"h":61.3634,"l":60.385,"n":18973,"o":60.57,"t":"2025-07-14T04:00:00Z","v":1425889,"vw":60.956712},{"c":60.52,"h":61.15,"l":60.32,"n":13202,"o":61.15,"t":"2025-07-15T04:00:00Z","v":1372392,"vw":60.640432},{"c":60.83,"h":60.86,"l":60.12,"n":14772,"o":60.37,"t":"2025-07-16T04:00:00Z","v":809088,"vw":60.527218},{"c":61.54,"h":61.67,"l":60.6,"n":12540,"o":61.01,"t":"2025-07-17T04:00:00Z","v":1112933,"vw":61.408354},{"c":61.91,"h":62.44,"l":61.7477,"n":12370,"o":62.25,"t":"2025-07-18T04:00:00Z","v":1076117,"vw":62.068007},{"c":61.5,"h":62.16,"l":61.5,"n":15785,"o":61.96,"t":"2025-07-21T04:00:00Z","v":1344652,"vw":61.781777},{"c":60.68,"h":60.9794,"l":60.1044,"n":11906,"o":60.68,"t":"2025-07-22T04:00:00Z","v":1060298,"vw":60.657144},{"c":62.04,"h":62.13,"l":60.95,"n":13759,"o":61.04,"t":"2025-07-23T04:00:00Z","v":974713,"vw":61.672153},{"c":61.68,"h":62.19,"l":61.41,"n":7515,"o":61.41,"t":"2025-07-24T04:00:00Z","v":879159,"vw":61.88752},{"c":61.85,"h":61.98,"l":61.49,"n":6939,"o":61.73,"t":"2025-07-25T04:00:00Z","v":678375,"vw":61.772251},{"c":60.82,"h":61.58,"l":60.59,"n":12399,"o":61.57,"t":"2025-07-28T04:00:00Z","v":1158019,"vw":60.884408},{"c":61.38,"h":61.59,"l":61.18,"n":11633,"o":61.18,"t":"2025-07-29T04:00:00Z","v":1076743,"vw":61.394625},{"c":61.08,"h":61.48,"l":60.8701,"n":9684,"o":61.26,"t":"2025-07-30T04:00:00Z","v":685629,"vw":61.148604},{"c":61.32,"h":61.67,"l":61.1924,"n":10018,"o":61.51,"t":"2025-07-31T04:00:00Z","v":744993,"vw":61.447331},{"c":60.88,"h":61.0958,"l":59.86,"n":11473,"o":60.71,"t":"2025-08-01T04:00:00Z","v":1089469,"vw":60.626637},{"c":61.96,"h":61.9699,"l":61.29,"n":7916,"o":61.5,"t":"2025-08-04T04:00:00Z","v":795173,"vw":61.716374},{"c":63.12,"h":63.42,"l":62.7,"n":11953,"o":63,"t":"2025-08-05T04:00:00Z","v":1246405,"vw":63.103588},{"c":63.63,"h":63.7234,"l":62.77,"n":11240,"o":62.98,"t":"2025-08-06T04:00:00Z","v":927454,"vw":63.426493},{"c":62.51,"h":63.13,"l":62.08,"n":14462,"o":62.815,"t":"2025-08-07T04:00:00Z","v":1249994,"vw":62.350008},{"c":61.81,"h":62.9,"l":61.78,"n":11414,"o":62.5,"t":"2025-08-08T04:00:00Z","v":1028366,"vw":62.157144},{"c":61.19,"h":61.65,"l":61.07,"n":10007,"o":61.51,"t":"2025-08-11T04:00:00Z","v":846428,"vw":61.333693},{"c":62.14,"h":62.14,"l":61.19,"n":5863,"o":61.47,"t":"2025-08-12T04:00:00Z","v":574094,"vw":61.810238},{"c":62.56,"h":62.86,"l":62.02,"n":7725,"o":62.61,"t":"2025-08-13T04:00:00Z","v":748710,"vw":62.459943},{"c":62.71,"h":63.2399,"l":62.5387,"n":5618,"o":62.78,"t":"2025-08-14T04:00:00Z","v":580382,"vw":62.874881},{"c":62.28,"h":62.38,"l":61.755,"n":6339,"o":62.38,"t":"2025-08-15T04:00:00Z","v":522474,"vw":62.126036},{"c":62.81,"h":62.971,"l":62.558,"n":6811,"o":62.7,"t":"2025-08-18T04:00:00Z","v":486740,"vw":62.784659},{"c":60.2,"h":61.29,"l":60.03,"n":15508,"o":61.29,"t":"2025-08-19T04:00:00Z","v":1616230,"vw":60.442289},{"c":60.38,"h":60.5,"l":59.46,"n":13436,"o":59.91,"t":"2025-08-20T04:00:00Z","v":1003725,"vw":59.896254},{"c":61.1,"h":61.2281,"l":60.71,"n":5093,"o":60.88,"t":"2025-08-21T04:00:00Z","v":635525,"vw":61.035367},{"c":61.85,"h":62.32,"l":61.41,"n":6590,"o":61.54,"t":"2025-08-22T04:00:00Z","v":703203,"vw":62.061924},{"c":61.93,"h":62.32,"l":61.93,"n":7547,"o":62.01,"t":"2025-08-25T04:00:00Z","v":504898,"vw":62.074089},{"c":62.68,"h":62.71,"l":61.82,"n":5711,"o":61.89,"t":"2025-08-26T04:00:00Z","v":520226,"vw":62.486223},{"c":62.38,"h":62.56,"l":62.1774,"n":4780,"o":62.56,"t":"2025-08-27T04:00:00Z","v":418538,"vw":62.392485},{"c":62.54,"h":62.62,"l":62.24,"n":5928,"o":62.42,"t":"2025-08-28T04:00:00Z","v":500749,"vw":62.453271},{"c":62.26,"h":62.85,"l":62.15,"n":4551,"o":62.55,"t":"2025-08-29T04:00:00Z","v":429336,"vw":62.374982},{"c":62.52,"h":62.58,"l":61.8007,"n":6949,"o":61.99,"t":"2025-09-02T04:00:00Z","v":718745,"vw":62.365914},{"c":62.34,"h":62.8,"l":62.1,"n":5458,"o":62.8,"t":"2025-09-03T04:00:00Z","v":517632,"vw":62.471263},{"c":62,"h":62.115,"l":61.48,"n":4769,"o":61.99,"t":"2025-09-04T04:00:00Z","v":466779,"vw":61.836977},{"c":62.12,"h":62.54,"l":61.44,"n":5507,"o":62.49,"t":"2025-09-05T04:00:00Z","v":342746,"vw":61.965566},{"c":62.68,"h":62.7098,"l":62.22,"n":4733,"o":62.38,"t":"2025-09-08T04:00:00Z","v":453444,"vw":62.492575},{"c":62.44,"h":62.48,"l":61.87,"n":6643,"o":62.34,"t":"2025-09-09T04:00:00Z","v":579176,"vw":62.220764},{"c":63.79,"h":63.82,"l":63,"n":7970,"o":63,"t":"2025-09-10T04:00:00Z","v":786490,"vw":63.552297},{"c":65.34,"h":65.39,"l":64.2,"n":12695,"o":64.5,"t":"2025-09-11T04:00:00Z","v":1390345,"vw":65.091154},{"c":65.54,"h":65.7,"l":65.062,"n":5827,"o":65.34,"t":"2025-09-12T04:00:00Z","v":479600,"vw":65.453356},{"c":66.36,"h":66.4,"l":65.5609,"n":8085,"o":65.96,"t":"2025-09-15T04:00:00Z","v":666495,"vw":66.105395},{"c":66.82,"h":67.0588,"l":66.22,"n":23272,"o":66.73,"t":"2025-09-16T04:00:00Z","v":8561046,"vw":66.76153},{"c":66.03,"h":66.82,"l":65.68,"n":17818,"o":66.5,"t":"2025-09-17T04:00:00Z","v":2281201,"vw":66.162466},{"c":66.51,"h":66.65,"l":65.34,"n":13216,"o":65.93,"t":"2025-09-18T04:00:00Z","v":1958558,"vw":66.308295},{"c":66.59,"h":66.86,"l":66.32,"n":9258,"o":66.51,"t":"2025-09-19T04:00:00Z","v":1466902,"vw":66.617245},{"c":67.26,"h":67.3,"l":66.53,"n":11793,"o":66.53,"t":"2025-09-22T04:00:00Z","v":1109808,"vw":66.956645},{"c":67.12,"h":67.58,"l":66.71,"n":15512,"o":67.11,"t":"2025-09-23T04:00:00Z","v":2032892,"vw":67.105226},{"c":67.83,"h":68.31,"l":67.64,"n":16857,"o":67.93,"t":"2025-09-24T04:00:00Z","v":2158162,"vw":67.976926},{"c":67.6,"h":67.94,"l":67.07,"n":12351,"o":67.44,"t":"2025-09-25T04:00:00Z","v":1169036,"vw":67.565382},{"c":68.22,"h":68.3,"l":67.65,"n":13183,"o":67.65,"t":"2025-09-26T04:00:00Z","v":1054177,"vw":68.077424},{"c":69.01,"h":69.64,"l":68.87,"n":20980,"o":69.55,"t":"2025-09-29T04:00:00Z","v":1663890,"vw":69.207104},{"c":70.24,"h":70.29,"l":69.11,"n":19866,"o":69.15,"t":"2025-09-30T04:00:00Z","v":1542298,"vw":69.746247},{"c":70.22,"h":70.34,"l":69.288,"n":19387,"o":69.66,"t":"2025-10-01T04:00:00Z","v":1883337,"vw":70.037382},{"c":70.81,"h":70.92,"l":70.29,"n":17359,"o":70.76,"t":"2025-10-02T04:00:00Z","v":1604003,"vw":70.629744},{"c":70.55,"h":71.1399,"l":70.3302,"n":17850,"o":71.08,"t":"2025-10-03T04:00:00Z","v":1724568,"vw":70.768897},{"c":71.07,"h":71.32,"l":70.69,"n":14088,"o":70.76,"t":"2025-10-06T04:00:00Z","v":1172680,"vw":70.9847},{"c":70.5,"h":70.95,"l":70.2401,"n":16719,"o":70.73,"t":"2025-10-07T04:00:00Z","v":1123633,"vw":70.612605},{"c":71.51,"h":71.54,"l":70.91,"n":14300,"o":71.21,"t":"2025-10-08T04:00:00Z","v":1456634,"vw":71.302762},{"c":70.12,"h":71.1836,"l":70.03,"n":13354,"o":71.11,"t":"2025-10-09T04:00:00Z","v":1081606,"vw":70.625777},{"c":68.05,"h":69.56,"l":68.03,"n":23415,"o":69.51,"t":"2025-10-10T04:00:00Z","v":1534386,"vw":68.796466},{"c":68.28,"h":68.55,"l":67.66,"n":15642,"o":68,"t":"2025-10-13T04:00:00Z","v":1279660,"vw":68.204987},{"c":68.13,"h":68.55,"l":66.92,"n":11768,"o":67.24,"t":"2025-10-14T04:00:00Z","v":1125625,"vw":67.890294},{"c":66.67,"h":68.44,"l":65.95,"n":17433,"o":68.23,"t":"2025-10-15T04:00:00Z","v":1576286,"vw":66.911497},{"c":66.26,"h":67.2448,"l":66.13,"n":12179,"o":67.11,"t":"2025-10-16T04:00:00Z","v":939291,"vw":66.712336},{"c":65.05,"h":65.5999,"l":64.64,"n":15728,"o":65.18,"t":"2025-10-17T04:00:00Z","v":1229144,"vw":65.081136},{"c":67.15,"h":67.18,"l":66.09,"n":15096,"o":66.21,"t":"2025-10-20T04:00:00Z","v":1141876,"vw":66.817315},{"c":67.41,"h":67.65,"l":67.08,"n":10062,"o":67.34,"t":"2025-10-21T04:00:00Z","v":1017594,"vw":67.402679},{"c":66.77,"h":68.09,"l":66.22,"n":11136,"o":67.99,"t":"2025-10-22T04:00:00Z","v":1151492,"vw":66.979305},{"c":68.16,"h":68.2,"l":67.09,"n":9322,"o":67.09,"t":"2025-10-23T04:00:00Z","v":1070308,"vw":67.96336},{"c":68.26,"h":68.59,"l":68.02,"n":7870,"o":68.51,"t":"2025-10-24T04:00:00Z","v":840717,"vw":68.296035},{"c":68.39,"h":68.65,"l":67.93,"n":10252,"o":68.625,"t":"2025-10-27T04:00:00Z","v":890371,"vw":68.258965},{"c":68.14,"h":68.68,"l":68.04,"n":7638,"o":68.57,"t":"2025-10-28T04:00:00Z","v":572291,"vw":68.406343},{"c":68.03,"h":68.49,"l":67.6,"n":11423,"o":67.98,"t":"2025-10-29T04:00:00Z","v":1038258,"vw":68.163925},{"c":67.7,"h":68.475,"l":67.68,"n":6861,"o":67.72,"t":"2025-10-30T04:00:00Z","v":579541,"vw":68.089989},{"c":68.31,"h":68.48,"l":67.7409,"n":8009,"o":68.08,"t":"2025-10-31T04:00:00Z","v":883295,"vw":68.20811},{"c":68.79,"h":68.86,"l":68.13,"n":9904,"o":68.72,"t":"2025-11-03T05:00:00Z","v":894514,"vw":68.612729},{"c":67.31,"h":67.89,"l":66.77,"n":9077,"o":67.09,"t":"2025-11-04T05:00:00Z","v":725623,"vw":67.430559},{"c":66.27,"h":66.8045,"l":66.135,"n":8060,"o":66.64,"t":"2025-11-05T05:00:00Z","v":679688,"vw":66.407311},{"c":65.13,"h":66.02,"l":64.91,"n":10680,"o":66.02,"t":"2025-11-06T05:00:00Z","v":1049729,"vw":65.310003},{"c":65.61,"h":65.7999,"l":64.25,"n":9638,"o":64.79,"t":"2025-11-07T05:00:00Z","v":1044473,"vw":64.98021},{"c":66.89,"h":67.02,"l":66.28,"n":8359,"o":66.38,"t":"2025-11-10T05:00:00Z","v":756846,"vw":66.772024},{"c":66.4,"h":66.599,"l":66.0607,"n":6767,"o":66.34,"t":"2025-11-11T05:00:00Z","v":628516,"vw":66.328309},{"c":65.86,"h":66.4,"l":65.79,"n":15031,"o":66.4,"t":"2025-11-12T05:00:00Z","v":1039579,"vw":66.018188},{"c":64.57,"h":66.3,"l":64.36,"n":8058,"o":66.02,"t":"2025-11-13T05:00:00Z","v":590683,"vw":65.032289},{"c":64.67,"h":64.9759,"l":63.4,"n":8825,"o":63.62,"t":"2025-11-14T05:00:00Z","v":892568,"vw":64.431222},{"c":64.64,"h":65.41,"l":64.22,"n":7217,"o":65.13,"t":"2025-11-17T05:00:00Z","v":775300,"vw":64.783413},{"c":64.19,"h":64.99,"l":63.8894,"n":9404,"o":64.19,"t":"2025-11-18T05:00:00Z","v":824501,"vw":64.309197},{"c":62.96,"h":63.4,"l":62.5681,"n":8530,"o":63.07,"t":"2025-11-19T05:00:00Z","v":769584,"vw":62.962643},{"c":62.09,"h":64.63,"l":62.02,"n":9420,"o":64.17,"t":"2025-11-20T05:00:00Z","v":1058781,"vw":63.403628},{"c":61.36,"h":61.785,"l":60.62,"n":12125,"o":61.69,"t":"2025-11-21T05:00:00Z","v":1291876,"vw":61.357536},{"c":61.11,"h":61.29,"l":60.53,"n":14606,"o":60.7,"t":"2025-11-24T05:00:00Z","v":1505863,"vw":61.037839},{"c":61.84,"h":62,"l":60.76,"n":11241,"o":61.19,"t":"2025-11-25T05:00:00Z","v":849081,"vw":61.595741},{"c":62.24,"h":62.5699,"l":61.94,"n":7167,"o":62.07,"t":"2025-11-26T05:00:00Z","v":655149,"vw":62.308481},{"c":62.4,"h":62.58,"l":62.28,"n":4620,"o":62.51,"t":"2025-11-28T05:00:00Z","v":504184,"vw":62.398243},{"c":60.74,"h":61.755,"l":60.71,"n":8551,"o":61.67,"t":"2025-12-01T05:00:00Z","v":809369,"vw":61.23175},{"c":61.39,"h":61.78,"l":61.03,"n":6035,"o":61.035,"t":"2025-12-02T05:00:00Z","v":707309,"vw":61.442779},{"c":62.47,"h":62.495,"l":61.48,"n":7351,"o":61.85,"t":"2025-12-03T05:00:00Z","v":677170,"vw":61.983357},{"c":63.14,"h":63.39,"l":62.28,"n":6711,"o":62.44,"t":"2025-12-04T05:00:00Z","v":773901,"vw":63.126147},{"c":62.83,"h":63.25,"l":62.249,"n":7305,"o":63.23,"t":"2025-12-05T05:00:00Z","v":616529,"vw":62.725954},{"c":63.79,"h":63.8,"l":63.13,"n":5987,"o":63.42,"t":"2025-12-08T05:00:00Z","v":546886,"vw":63.491471},{"c":64.16,"h":64.83,"l":64.1101,"n":6770,"o":64.26,"t":"2025-12-09T05:00:00Z","v":652153,"vw":64.422087},{"c":64.52,"h":64.97,"l":63.26,"n":7947,"o":63.69,"t":"2025-12-10T05:00:00Z","v":814174,"vw":64.162454},{"c":64.93,"h":65.1,"l":64.15,"n":6298,"o":64.6,"t":"2025-12-11T05:00:00Z","v":492187,"vw":64.840119},{"c":64.72,"h":65.3,"l":64.2777,"n":8956,"o":65.17,"t":"2025-12-12T05:00:00Z","v":816081,"vw":64.798221},{"c":64.41,"h":64.9573,"l":64.33,"n":6486,"o":64.78,"t":"2025-12-15T05:00:00Z","v":576919,"vw":64.555137},{"c":63.7,"h":63.93,"l":63.255,"n":6833,"o":63.62,"t":"2025-12-16T05:00:00Z","v":669000,"vw":63.584639},{"c":62.94,"h":64.0199,"l":62.81,"n":5538,"o":63.63,"t":"2025-12-17T05:00:00Z","v":472882,"vw":63.292095},{"c":63.73,"h":64.18,"l":63.39,"n":4125,"o":63.47,"t":"2025-12-18T05:00:00Z","v":435762,"vw":63.862968},{"c":65.08,"h":65.29,"l":64.035,"n":6517,"o":64.04,"t":"2025-12-19T05:00:00Z","v":737983,"vw":64.934661},{"c":66.18,"h":66.2168,"l":65.36,"n":7072,"o":65.36,"t":"2025-12-22T05:00:00Z","v":663601,"vw":65.960034},{"c":66.59,"h":66.67,"l":66.17,"n":20572,"o":66.18,"t":"2025-12-23T05:00:00Z","v":2973605,"vw":66.501156},{"c":66.61,"h":66.7,"l":66.3507,"n":4390,"o":66.54,"t":"2025-12-24T05:00:00Z","v":357123,"vw":66.567093},{"c":65.99,"h":66.5,"l":65.84,"n":5149,"o":66.34,"t":"2025-12-26T05:00:00Z","v":395310,"vw":66.019843},{"c":65.68,"h":65.9,"l":65.47,"n":5820,"o":65.6,"t":"2025-12-29T05:00:00Z","v":562280,"vw":65.693108},{"c":65.28,"h":65.75,"l":65.25,"n":5653,"o":65.75,"t":"2025-12-30T05:00:00Z","v":615387,"vw":65.471287},{"c":64.79,"h":65.4031,"l":64.77,"n":4297,"o":65.29,"t":"2025-12-31T05:00:00Z","v":317423,"vw":65.024839},{"c":66.43,"h":66.47,"l":65.075,"n":9228,"o":65.58,"t":"2026-01-02T05:00:00Z","v":911462,"vw":66.127932},{"c":69.93,"h":69.95,"l":68.35,"n":24725,"o":68.35,"t":"2026-01-05T05:00:00Z","v":3160059,"vw":69.449813},{"c":71.13,"h":71.15,"l":70.3,"n":18882,"o":70.37,"t":"2026-01-06T05:00:00Z","v":1482296,"vw":70.751247},{"c":70.97,"h":72.859,"l":70.86,"n":27250,"o":71.97,"t":"2026-01-07T05:00:00Z","v":2931928,"vw":71.991277},{"c":72.97,"h":74.74,"l":72.53,"n":31080,"o":73.61,"t":"2026-01-08T05:00:00Z","v":3834031,"vw":73.430001},{"c":75.14,"h":75.41,"l":73.59,"n":27678,"o":73.59,"t":"2026-01-09T05:00:00Z","v":3003678,"vw":75.002478},{"c":76.35,"h":76.566,"l":75.705,"n":35252,"o":75.78,"t":"2026-01-12T05:00:00Z","v":3090224,"vw":76.12771},{"c":76.38,"h":77.11,"l":76.085,"n":27920,"o":77.11,"t":"2026-01-13T05:00:00Z","v":2601306,"vw":76.475874},{"c":76.85,"h":76.87,"l":75.27,"n":22503,"o":75.97,"t":"2026-01-14T05:00:00Z","v":2179961,"vw":76.341384},{"c":77.35,"h":77.52,"l":76.25,"n":26758,"o":76.905,"t":"2026-01-15T05:00:00Z","v":2200278,"vw":77.098425},{"c":77.91,"h":78.089,"l":77.15,"n":25582,"o":77.69,"t":"2026-01-16T05:00:00Z","v":2528100,"vw":77.766215},{"c":77.01,"h":78.4929,"l":76.83,"n":34931,"o":77.64,"t":"2026-01-20T05:00:00Z","v":3151862,"vw":77.535157},{"c":76.87,"h":77.3199,"l":75.7775,"n":37129,"o":76.7,"t":"2026-01-21T05:00:00Z","v":3690477,"vw":76.692755},{"c":76.28,"h":76.93,"l":75.515,"n":23395,"o":76.93,"t":"2026-01-22T05:00:00Z","v":2295980,"vw":76.251974},{"c":76.92,"h":77.145,"l":76.32,"n":21615,"o":76.66,"t":"2026-01-23T05:00:00Z","v":2612078,"vw":76.81579},{"c":76.18,"h":76.74,"l":75.84,"n":25827,"o":76.71,"t":"2026-01-26T05:00:00Z","v":2311365,"vw":76.215081},{"c":77.87,"h":77.935,"l":76.18,"n":24763,"o":76.44,"t":"2026-01-27T05:00:00Z","v":3808506,"vw":77.443228},{"c":77.22,"h":77.5,"l":76.45,"n":21831,"o":77.49,"t":"2026-01-28T05:00:00Z","v":2193324,"vw":77.06285},{"c":76.44,"h":78.05,"l":75.73,"n":22960,"o":77.4,"t":"2026-01-29T05:00:00Z","v":1967587,"vw":76.660764},{"c":75.24,"h":76.48,"l":74.54,"n":18154,"o":75.84,"t":"2026-01-30T05:00:00Z","v":1514581,"vw":75.239727},{"c":74.44,"h":74.84,"l":73.98,"n":19727,"o":74.64,"t":"2026-02-02T05:00:00Z","v":1794972,"vw":74.366326},{"c":76.3,"h":76.34,"l":75.07,"n":20840,"o":75.77,"t":"2026-02-03T05:00:00Z","v":1785454,"vw":75.776804},{"c":72.69,"h":76.42,"l":71.95,"n":26463,"o":76.42,"t":"2026-02-04T05:00:00Z","v":2258929,"vw":73.329139},{"c":70.97,"h":72.63,"l":70.8,"n":17461,"o":71.29,"t":"2026-02-05T05:00:00Z","v":1348935,"vw":71.39535},{"c":72.86,"h":72.98,"l":71.49,"n":17564,"o":71.49,"t":"2026-02-06T05:00:00Z","v":1155239,"vw":72.584471},{"c":74.37,"h":74.709,"l":73.41,"n":16664,"o":73.59,"t":"2026-02-09T05:00:00Z","v":1283942,"vw":74.335319},{"c":72.92,"h":74.0899,"l":72.83,"n":16628,"o":74.06,"t":"2026-02-10T05:00:00Z","v":1433084,"vw":73.182861},{"c":71.39,"h":73.04,"l":70.94,"n":19217,"o":73.04,"t":"2026-02-11T05:00:00Z","v":1438323,"vw":71.584818},{"c":71.07,"h":72.335,"l":70.725,"n":18310,"o":71.9,"t":"2026-02-12T05:00:00Z","v":1201125,"vw":71.436386},{"c":72.21,"h":72.6699,"l":71.32,"n":10614,"o":71.32,"t":"2026-02-13T05:00:00Z","v":1146165,"vw":72.196169},{"c":72.34,"h":72.87,"l":71.43,"n":12252,"o":72,"t":"2026-02-17T05:00:00Z","v":1188068,"vw":72.353086},{"c":74.19,"h":74.6,"l":73.23,"n":16599,"o":73.24,"t":"2026-02-18T05:00:00Z","v":1674623,"vw":74.19216},{"c":75.72,"h":75.75,"l":74,"n":16246,"o":74.34,"t":"2026-02-19T05:00:00Z","v":1461917,"vw":75.176859},{"c":75.46,"h":76.3895,"l":75.0777,"n":14817,"o":75.94,"t":"2026-02-20T05:00:00Z","v":1303745,"vw":75.533359},{"c":74.34,"h":74.75,"l":74,"n":14082,"o":74.72,"t":"2026-02-23T05:00:00Z","v":1211555,"vw":74.435922},{"c":74.89,"h":74.9837,"l":73.55,"n":11209,"o":74.3,"t":"2026-02-24T05:00:00Z","v":1200612,"vw":74.64547},{"c":73.92,"h":74.79,"l":72.94,"n":19074,"o":74.79,"t":"2026-02-25T05:00:00Z","v":2075659,"vw":73.913493},{"c":74.34,"h":74.46,"l":73.166,"n":13694,"o":73.66,"t":"2026-02-26T05:00:00Z","v":1326629,"vw":73.97376},{"c":74.86,"h":75.061,"l":73.85,"n":11515,"o":73.85,"t":"2026-02-27T05:00:00Z","v":1029887,"vw":74.454302},{"c":77.08,"h":77.89,"l":76.3,"n":51237,"o":76.93,"t":"2026-03-02T05:00:00Z","v":4645931,"vw":77.009844},{"c":76.79,"h":77.4058,"l":75.1049,"n":35475,"o":77.07,"t":"2026-03-03T05:00:00Z","v":3233668,"vw":76.551729},{"c":77.31,"h":77.53,"l":75.89,"n":27377,"o":76.8,"t":"2026-03-04T05:00:00Z","v":2432988,"vw":76.974184},{"c":75,"h":76.7999,"l":73.68,"n":25927,"o":76.68,"t":"2026-03-05T05:00:00Z","v":2235481,"vw":74.873977},{"c":77.24,"h":77.9704,"l":75.3203,"n":33964,"o":75.465,"t":"2026-03-06T05:00:00Z","v":3275293,"vw":77.061411},{"c":78.02,"h":78.448,"l":76.4745,"n":32299,"o":77.615,"t":"2026-03-09T04:00:00Z","v":3081667,"vw":77.568783},{"c":76.86,"h":77.73,"l":76.54,"n":20819,"o":77.54,"t":"2026-03-10T04:00:00Z","v":2023072,"vw":77.205699},{"c":75.64,"h":76.14,"l":75.03,"n":15687,"o":75.42,"t":"2026-03-11T04:00:00Z","v":4580355,"vw":75.719902},{"c":76,"h":76.72,"l":75.44,"n":34781,"o":76.22,"t":"2026-03-12T04:00:00Z","v":7238361,"vw":76.152279},{"c":75.61,"h":77.01,"l":75.14,"n":27922,"o":76.36,"t":"2026-03-13T04:00:00Z","v":2743893,"vw":75.958238},{"c":76.66,"h":76.97,"l":75.92,"n":21072,"o":76.28,"t":"2026-03-16T04:00:00Z","v":2051988,"vw":76.470325},{"c":76.93,"h":76.99,"l":76.22,"n":19456,"o":76.58,"t":"2026-03-17T04:00:00Z","v":2060066,"vw":76.710343},{"c":76.06,"h":77.195,"l":76.01,"n":15151,"o":76.76,"t":"2026-03-18T04:00:00Z","v":1580807,"vw":76.66114},{"c":75.88,"h":76.25,"l":74.3,"n":21908,"o":75.13,"t":"2026-03-19T04:00:00Z","v":2385287,"vw":75.306936},{"c":73.14,"h":75.165,"l":72.5701,"n":21372,"o":75.06,"t":"2026-03-20T04:00:00Z","v":1894160,"vw":73.443643},{"c":73.06,"h":74.2993,"l":72.9701,"n":28044,"o":73.42,"t":"2026-03-23T04:00:00Z","v":2922419,"vw":73.608747},{"c":72.19,"h":72.54,"l":71.5,"n":18559,"o":72.01,"t":"2026-03-24T04:00:00Z","v":1699391,"vw":72.078381},{"c":73.53,"h":73.78,"l":73,"n":14229,"o":73.32,"t":"2026-03-25T04:00:00Z","v":1395441,"vw":73.525247},{"c":71.6,"h":72.965,"l":71.44,"n":13325,"o":72.61,"t":"2026-03-26T04:00:00Z","v":1303595,"vw":72.14501},{"c":69.87,"h":71.07,"l":69.73,"n":18467,"o":70.83,"t":"2026-03-27T04:00:00Z","v":1672223,"vw":70.265212},{"c":68.3,"h":70.33,"l":67.965,"n":19707,"o":70.26,"t":"2026-03-30T04:00:00Z","v":1940210,"vw":68.851595},{"c":70.84,"h":71.06,"l":69.1324,"n":26383,"o":69.35,"t":"2026-03-31T04:00:00Z","v":2032561,"vw":70.227495},{"c":73.48,"h":74.0499,"l":72.73,"n":23736,"o":72.75,"t":"2026-04-01T04:00:00Z","v":2167925,"vw":73.525581},{"c":73.96,"h":74.46,"l":72.27,"n":20394,"o":72.54,"t":"2026-04-02T04:00:00Z","v":1492773,"vw":73.649922},{"c":74.78,"h":74.8899,"l":74.05,"n":17883,"o":74.06,"t":"2026-04-06T04:00:00Z","v":1440025,"vw":74.546865},{"c":73.92,"h":74.18,"l":73.04,"n":14155,"o":74,"t":"2026-04-07T04:00:00Z","v":1515237,"vw":73.744655},{"c":74.96,"h":75.27,"l":74.5,"n":19238,"o":74.78,"t":"2026-04-08T04:00:00Z","v":1886489,"vw":74.913622},{"c":74.25,"h":74.9329,"l":74.13,"n":13480,"o":74.54,"t":"2026-04-09T04:00:00Z","v":1205472,"vw":74.534411},{"c":72.7,"h":73.34,"l":72.1,"n":20262,"o":73.34,"t":"2026-04-10T04:00:00Z","v":1728176,"vw":72.805661},{"c":74.52,"h":74.56,"l":73.02,"n":14677,"o":73.02,"t":"2026-04-13T04:00:00Z","v":1768859,"vw":74.138871},{"c":74.33,"h":74.76,"l":74.01,"n":14136,"o":74.255,"t":"2026-04-14T04:00:00Z","v":1506268,"vw":74.356613},{"c":74.59,"h":74.69,"l":74.06,"n":15311,"o":74.405,"t":"2026-04-15T04:00:00Z","v":1379587,"vw":74.455907},{"c":73.74,"h":74.83,"l":73.33,"n":19035,"o":74.59,"t":"2026-04-16T04:00:00Z","v":1376027,"vw":73.816913},{"c":73.35,"h":74.805,"l":73.275,"n":20579,"o":74.24,"t":"2026-04-17T04:00:00Z","v":1862020,"vw":73.932276},{"c":72.99,"h":73.4992,"l":72.74,"n":13279,"o":73.26,"t":"2026-04-20T04:00:00Z","v":1536624,"vw":72.973436},{"c":70.49,"h":72.2,"l":70.3403,"n":24634,"o":72.1,"t":"2026-04-21T04:00:00Z","v":3000911,"vw":70.992716},{"c":70.29,"h":71.38,"l":69.9501,"n":19905,"o":71.17,"t":"2026-04-22T04:00:00Z","v":1916093,"vw":70.378784},{"c":68.83,"h":69.75,"l":68.01,"n":21082,"o":69.59,"t":"2026-04-23T04:00:00Z","v":1946586,"vw":68.983866},{"c":67.57,"h":68.52,"l":67.19,"n":25516,"o":68.34,"t":"2026-04-24T04:00:00Z","v":2905231,"vw":67.535184},{"c":67.48,"h":68.3,"l":67.3276,"n":16110,"o":67.425,"t":"2026-04-27T04:00:00Z","v":1323645,"vw":67.652386},{"c":67.11,"h":67.18,"l":66.48,"n":13081,"o":67.065,"t":"2026-04-28T04:00:00Z","v":1982723,"vw":66.760433},{"c":66.59,"h":67.68,"l":66.38,"n":16204,"o":67.61,"t":"2026-04-29T04:00:00Z","v":1760257,"vw":66.786944},{"c":68.21,"h":68.28,"l":67.05,"n":14416,"o":67.06,"t":"2026-04-30T04:00:00Z","v":1684768,"vw":67.765},{"c":67.92,"h":68.3695,"l":67.8,"n":13990,"o":68.36,"t":"2026-05-01T04:00:00Z","v":1365534,"vw":68.0343},{"c":68.08,"h":69.03,"l":67.9809,"n":14160,"o":68.13,"t":"2026-05-04T04:00:00Z","v":1620165,"vw":68.425651},{"c":67.53,"h":68.7899,"l":67.33,"n":20420,"o":68.76,"t":"2026-05-05T04:00:00Z","v":1666668,"vw":67.701806},{"c":67.96,"h":68.1595,"l":66.8084,"n":19441,"o":67.38,"t":"2026-05-06T04:00:00Z","v":1668141,"vw":67.622862},{"c":65.91,"h":67,"l":65.47,"n":38864,"o":66.95,"t":"2026-05-07T04:00:00Z","v":3555412,"vw":66.013475},{"c":65.25,"h":65.64,"l":64.91,"n":20244,"o":65.58,"t":"2026-05-08T04:00:00Z","v":1978338,"vw":65.161325},{"c":64.75,"h":64.935,"l":64.0703,"n":27925,"o":64.34,"t":"2026-05-11T04:00:00Z","v":2863246,"vw":64.70671},{"c":64.64,"h":64.73,"l":63.87,"n":14640,"o":64.24,"t":"2026-05-12T04:00:00Z","v":1291987,"vw":64.29239},{"c":63.79,"h":63.975,"l":62.925,"n":17281,"o":63.79,"t":"2026-05-13T04:00:00Z","v":1944873,"vw":63.629756},{"c":64.1,"h":64.39,"l":63.8,"n":13932,"o":63.82,"t":"2026-05-14T04:00:00Z","v":1439942,"vw":64.129012},{"c":62.34,"h":63.36,"l":62.21,"n":17562,"o":63.27,"t":"2026-05-15T04:00:00Z","v":1346315,"vw":62.576539},{"c":63.65,"h":63.685,"l":62.815,"n":15001,"o":62.91,"t":"2026-05-18T04:00:00Z","v":1632107,"vw":63.23509},{"c":64.02,"h":64.55,"l":63.625,"n":19780,"o":64.17,"t":"2026-05-19T04:00:00Z","v":4885968,"vw":64.327911},{"c":64.6,"h":64.64,"l":63.74,"n":16310,"o":64.23,"t":"2026-05-20T04:00:00Z","v":1876683,"vw":64.389948},{"c":64.37,"h":64.67,"l":63.89,"n":15729,"o":64.39,"t":"2026-05-21T04:00:00Z","v":1730168,"vw":64.305445},{"c":65.15,"h":65.3171,"l":64.7,"n":15086,"o":65.01,"t":"2026-05-22T04:00:00Z","v":1389283,"vw":65.044196},{"c":66.13,"h":66.37,"l":65.62,"n":20303,"o":66,"t":"2026-05-26T04:00:00Z","v":1967310,"vw":65.938456},{"c":65.53,"h":66,"l":65.3,"n":14145,"o":65.99,"t":"2026-05-27T04:00:00Z","v":1358256,"vw":65.531022},{"c":67.92,"h":68.1,"l":66.25,"n":30911,"o":66.31,"t":"2026-05-28T04:00:00Z","v":4878173,"vw":67.655227},{"c":67.53,"h":67.69,"l":66.92,"n":18377,"o":67.69,"t":"2026-05-29T04:00:00Z","v":2126435,"vw":67.459163},{"c":65.62,"h":66.7,"l":65.2006,"n":21104,"o":66.7,"t":"2026-06-01T04:00:00Z","v":2232210,"vw":65.867176},{"c":64.86,"h":65.08,"l":64.49,"n":16026,"o":64.9,"t":"2026-06-02T04:00:00Z","v":2898282,"vw":64.753576},{"c":63.31,"h":64.18,"l":63.27,"n":15053,"o":64.18,"t":"2026-06-03T04:00:00Z","v":1348431,"vw":63.613693},{"c":64.31,"h":64.39,"l":63.6,"n":13994,"o":63.71,"t":"2026-06-04T04:00:00Z","v":1521439,"vw":64.162439},{"c":63.05,"h":64.135,"l":62.74,"n":17440,"o":64.09,"t":"2026-06-05T04:00:00Z","v":1941800,"vw":63.286077},{"c":63.07,"h":63.8499,"l":62.8,"n":14348,"o":63.59,"t":"2026-06-08T04:00:00Z","v":1241507,"vw":63.225295},{"c":63.11,"h":63.715,"l":61.8,"n":17082,"o":63.26,"t":"2026-06-09T04:00:00Z","v":1434967,"vw":62.725625},{"c":62.36,"h":63.52,"l":62.275,"n":10561,"o":63.21,"t":"2026-06-10T04:00:00Z","v":1199500,"vw":62.871389},{"c":65.15,"h":65.32,"l":62.77,"n":20653,"o":62.88,"t":"2026-06-11T04:00:00Z","v":2239083,"vw":64.455269},{"c":63.82,"h":64.66,"l":63.62,"n":12243,"o":64.52,"t":"2026-06-12T04:00:00Z","v":974106,"vw":63.966657},{"c":63.28,"h":64,"l":63.155,"n":19647,"o":63.815,"t":"2026-06-15T04:00:00Z","v":2126304,"vw":63.463612},{"c":63.86,"h":64.065,"l":63.28,"n":13600,"o":63.74,"t":"2026-06-16T04:00:00Z","v":1589167,"vw":63.716397},{"c":63.83,"h":64.84,"l":63.66,"n":13390,"o":63.95,"t":"2026-06-17T04:00:00Z","v":1366032,"vw":64.334401},{"c":62.3,"h":64.2,"l":61.93,"n":16835,"o":63.96,"t":"2026-06-18T04:00:00Z","v":1750663,"vw":62.28764},{"c":60.59,"h":61.84,"l":60.31,"n":21067,"o":61.83,"t":"2026-06-22T04:00:00Z","v":4957059,"vw":60.587501},{"c":60.56,"h":60.9,"l":60.36,"n":13057,"o":60.465,"t":"2026-06-23T04:00:00Z","v":1417761,"vw":60.615224},{"c":58.88,"h":59.9,"l":58.855,"n":16342,"o":59.7,"t":"2026-06-24T04:00:00Z","v":2413311,"vw":59.381872},{"c":58.2,"h":59.1599,"l":58.14,"n":20077,"o":58.6,"t":"2026-06-25T04:00:00Z","v":2684888,"vw":58.452566},{"c":58.39,"h":59.0199,"l":57.89,"n":15289,"o":57.9,"t":"2026-06-26T04:00:00Z","v":1905352,"vw":58.546778},{"c":58.7,"h":59.115,"l":58.57,"n":10523,"o":58.7,"t":"2026-06-29T04:00:00Z","v":1464836,"vw":58.760421},{"c":59.71,"h":59.79,"l":58.75,"n":12928,"o":58.88,"t":"2026-06-30T04:00:00Z","v":1925222,"vw":59.40317},{"c":61.2,"h":61.79,"l":60.34,"n":14629,"o":60.55,"t":"2026-07-01T04:00:00Z","v":2165013,"vw":61.114798},{"c":63.96,"h":64.29,"l":62.78,"n":13043,"o":62.87,"t":"2026-07-02T04:00:00Z","v":1321011,"vw":63.765746},{"c":64.84,"h":65.01,"l":64.14,"n":9467,"o":64.34,"t":"2026-07-06T04:00:00Z","v":988510,"vw":64.706737},{"c":63.79,"h":65.0429,"l":63.61,"n":10572,"o":64.84,"t":"2026-07-07T04:00:00Z","v":1297083,"vw":64.047492},{"c":62.67,"h":62.815,"l":62.18,"n":12114,"o":62.7,"t":"2026-07-08T04:00:00Z","v":1336413,"vw":62.478732},{"c":61.46,"h":61.75,"l":61.155,"n":10148,"o":61.74,"t":"2026-07-09T04:00:00Z","v":812013,"vw":61.414431},{"c":61.19,"h":61.27,"l":60.61,"n":7813,"o":61.27,"t":"2026-07-10T04:00:00Z","v":650720,"vw":61.031554},{"c":60.47,"h":61.19,"l":60.205,"n":9291,"o":61.1,"t":"2026-07-13T04:00:00Z","v":981590,"vw":60.553596},{"c":60.22,"h":60.95,"l":59.93,"n":9620,"o":60,"t":"2026-07-14T04:00:00Z","v":909874,"vw":60.553123},{"c":60.26,"h":60.92,"l":59.98,"n":10779,"o":60.47,"t":"2026-07-15T04:00:00Z","v":1065648,"vw":60.328693},{"c":59.89,"h":60.355,"l":59.585,"n":9528,"o":60.22,"t":"2026-07-16T04:00:00Z","v":879480,"vw":59.854098},{"c":60.06,"h":60.8,"l":59.96,"n":10527,"o":60.11,"t":"2026-07-17T04:00:00Z","v":968380,"vw":60.403897},{"c":60.03,"h":60.57,"l":59.97,"n":11695,"o":60.14,"t":"2026-07-20T04:00:00Z","v":1106450,"vw":60.276758},{"c":60.25,"h":60.6,"l":59.09,"n":9073,"o":59.71,"t":"2026-07-21T04:00:00Z","v":792054,"vw":60.182919},{"c":60.73,"h":61.33,"l":60.56,"n":8771,"o":60.86,"t":"2026-07-22T04:00:00Z","v":657094,"vw":60.897753},{"c":62.75,"h":63.68,"l":61.98,"n":12403,"o":61.98,"t":"2026-07-23T04:00:00Z","v":1270647,"vw":62.798197},{"c":63.01,"h":63.6197,"l":62.9501,"n":13271,"o":63.26,"t":"2026-07-24T04:00:00Z","v":953505,"vw":63.176558},{"c":63.85,"h":64.1576,"l":63.3618,"n":13222,"o":63.39,"t":"2026-07-27T04:00:00Z","v":1198067,"vw":63.753697},{"c":63.91,"h":64.275,"l":63.52,"n":8495,"o":64.24,"t":"2026-07-28T04:00:00Z","v":2393257,"vw":63.756631},{"c":62.03,"h":63.8546,"l":61.87,"n":9716,"o":63.67,"t":"2026-07-29T04:00:00Z","v":854406,"vw":62.627669},{"c":62.77,"h":62.8084,"l":61.5017,"n":11609,"o":62.14,"t":"2026-07-30T04:00:00Z","v":921800,"vw":62.309057},{"c":63.25,"h":63.38,"l":62.14,"n":11454,"o":62.93,"t":"2026-07-31T04:00:00Z","v":1046257,"vw":62.948657},{"c":64.37,"h":64.52,"l":63.735,"n":10311,"o":63.95,"t":"2026-08-03T04:00:00Z","v":886664,"vw":64.209826},{"c":67.57,"h":67.84,"l":66.02,"n":16556,"o":66.05,"t":"2026-08-04T04:00:00Z","v":1423050,"vw":67.142825},{"c":67.37,"h":68.49,"l":67.26,"n":11396,"o":67.99,"t":"2026-08-05T04:00:00Z","v":832768,"vw":67.655688},{"c":67.78,"h":68.165,"l":67.43,"n":10709,"o":67.43,"t":"2026-08-06T04:00:00Z","v":800168,"vw":67.802762},{"c":69.04,"h":69.06,"l":68.02,"n":15209,"o":68.35,"t":"2026-08-07T04:00:00Z","v":1166870,"vw":68.708738},{"c":69.85,"h":70.32,"l":69.15,"n":13936,"o":69.15,"t":"2026-08-10T04:00:00Z","v":925071,"vw":69.943321},{"c":69.45,"h":69.9625,"l":69.27,"n":9485,"o":69.5,"t":"2026-08-11T04:00:00Z","v":747662,"vw":69.482357},{"c":70.15,"h":70.32,"l":69.5,"n":10579,"o":70,"t":"2026-08-12T04:00:00Z","v":647866,"vw":69.985054},{"c":70.27,"h":70.52,"l":69.7936,"n":9845,"o":70.45,"t":"2026-08-13T04:00:00Z","v":751721,"vw":70.125077},{"c":70.81,"h":71.14,"l":70.41,"n":8819,"o":70.75,"t":"2026-08-14T04:00:00Z","v":586502,"vw":70.793318},{"c":69.97,"h":70.92,"l":69.91,"n":9621,"o":70.56,"t":"2026-08-17T04:00:00Z","v":806985,"vw":70.359431},{"c":69.82,"h":70.27,"l":69.5245,"n":7465,"o":69.54,"t":"2026-08-18T04:00:00Z","v":532545,"vw":69.881121},{"c":69.2,"h":70.18,"l":69.13,"n":10743,"o":70.18,"t":"2026-08-19T04:00:00Z","v":708375,"vw":69.427652},{"c":67.65,"h":68.97,"l":67.555,"n":12369,"o":68.97,"t":"2026-08-20T04:00:00Z","v":1008687,"vw":68.014888},{"c":67.09,"h":67.43,"l":66.81,"n":8287,"o":67.4,"t":"2026-08-21T04:00:00Z","v":624990,"vw":67.107641},{"c":66.02,"h":66.85,"l":65.9,"n":10976,"o":66.85,"t":"2026-08-24T04:00:00Z","v":943359,"vw":66.1459},{"c":65.65,"h":66.46,"l":65.47,"n":9685,"o":66.46,"t":"2026-08-25T04:00:00Z","v":1148997,"vw":65.743847},{"c":66.12,"h":66.29,"l":65.5,"n":6301,"o":65.5,"t":"2026-08-26T04:00:00Z","v":636422,"vw":66.052766},{"c":66.88,"h":66.985,"l":66.33,"n":7619,"o":66.53,"t":"2026-08-27T04:00:00Z","v":510245,"vw":66.73594},{"c":66.19,"h":66.7,"l":65.96,"n":8482,"o":66.69,"t":"2026-08-28T04:00:00Z","v":619951,"vw":66.237835},{"c":65.48,"h":65.7799,"l":65.275,"n":6791,"o":65.7,"t":"2026-08-31T04:00:00Z","v":744939,"vw":65.470413},{"c":64.11,"h":65.5,"l":64.07,"n":10612,"o":64.96,"t":"2026-09-01T04:00:00Z","v":973426,"vw":64.460564},{"c":63.11,"h":64.29,"l":62.925,"n":10117,"o":64.27,"t":"2026-09-02T04:00:00Z","v":748217,"vw":63.282686},{"c":63.75,"h":63.8385,"l":63.25,"n":7327,"o":63.38,"t":"2026-09-03T04:00:00Z","v":572038,"vw":63.592988},{"c":62.98,"h":63.3699,"l":62.79,"n":7855,"o":63.33,"t":"2026-09-04T04:00:00Z","v":766687,"vw":62.956001},{"c":62.72,"h":63.26,"l":62.659,"n":9252,"o":62.84,"t":"2026-09-08T04:00:00Z","v":681465,"vw":62.892346},{"c":61.84,"h":62.8,"l":61.8,"n":8108,"o":62.61,"t":"2026-09-09T04:00:00Z","v":517066,"vw":62.114094},{"c":61.78,"h":62.285,"l":61.68,"n":8842,"o":61.86,"t":"2026-09-10T04:00:00Z","v":611834,"vw":61.932375},{"c":61.75,"h":62.2339,"l":61.364,"n":8783,"o":62.11,"t":"2026-09-11T04:00:00Z","v":841437,"vw":61.766863},{"c":62.33,"h":62.505,"l":61.81,"n":8797,"o":61.93,"t":"2026-09-14T04:00:00Z","v":798147,"vw":62.282216},{"c":62.57,"h":62.915,"l":61.79,"n":8344,"o":62.23,"t":"2026-09-15T04:00:00Z","v":626780,"vw":62.400874},{"c":62.67,"h":62.99,"l":62.205,"n":13589,"o":62.5,"t":"2026-09-16T04:00:00Z","v":4423882,"vw":62.537257},{"c":62.99,"h":63.6,"l":62.68,"n":10385,"o":63.3,"t":"2026-09-17T04:00:00Z","v":806104,"vw":63.009803},{"c":62.68,"h":63.0269,"l":62.1909,"n":8719,"o":63,"t":"2026-09-18T04:00:00Z","v":686866,"vw":62.491543},{"c":63.18,"h":63.33,"l":62.565,"n":8280,"o":62.76,"t":"2026-09-21T04:00:00Z","v":665471,"vw":63.067572},{"c":62.25,"h":63.29,"l":61.58,"n":30484,"o":63.29,"t":"2026-09-22T04:00:00Z","v":8326006,"vw":62.022691},{"c":62.3,"h":62.9,"l":61.95,"n":19969,"o":62.06,"t":"2026-09-23T04:00:00Z","v":4909052,"vw":62.517997},{"c":61.61,"h":62.16,"l":61.555,"n":17350,"o":61.88,"t":"2026-09-24T04:00:00Z","v":2452636,"vw":61.814257},{"c":61.46,"h":61.925,"l":61.27,"n":9466,"o":61.72,"t":"2026-09-25T04:00:00Z","v":1020931,"vw":61.470562},{"c":60.82,"h":61.385,"l":60.715,"n":8889,"o":61.01,"t":"2026-09-28T04:00:00Z","v":857255,"vw":60.979354},{"c":60.45,"h":60.878,"l":60.19,"n":10483,"o":60.67,"t":"2026-09-29T04:00:00Z","v":1301308,"vw":60.362191},{"c":60.08,"h":60.5653,"l":59.98,"n":12318,"o":60.41,"t":"2026-09-30T04:00:00Z","v":1331238,"vw":60.29172},{"c":60.14,"h":60.47,"l":59.94,"n":10337,"o":60.25,"t":"2026-10-01T04:00:00Z","v":1262738,"vw":60.145149},{"c":60.23,"h":60.69,"l":60.02,"n":8603,"o":60.55,"t":"2026-10-02T04:00:00Z","v":902939,"vw":60.275651},{"c":60.41,"h":60.64,"l":60.105,"n":9062,"o":60.46,"t":"2026-10-05T04:00:00Z","v":878998,"vw":60.474445},{"c":60.06,"h":60.1602,"l":59.58,"n":9463,"o":59.94,"t":"2026-10-06T04:00:00Z","v":923268,"vw":59.949038},{"c":58.74,"h":59.52,"l":58.48,"n":11145,"o":59.52,"t":"2026-10-07T04:00:00Z","v":1281665,"vw":58.788212},{"c":59.19,"h":59.21,"l":58.455,"n":8892,"o":58.54,"t":"2026-10-08T04:00:00Z","v":1134264,"vw":58.975802},{"c":59.87,"h":59.91,"l":59.11,"n":6413,"o":59.29,"t":"2026-10-09T04:00:00Z","v":680818,"vw":59.68223},{"c":59.83,"h":60.31,"l":59.64,"n":13721,"o":60.05,"t":"2026-10-12T04:00:00Z","v":1399369,"vw":59.884133},{"c":59.34,"h":59.835,"l":58.921,"n":11879,"o":59.72,"t":"2026-10-13T04:00:00Z","v":1203080,"vw":59.285934},{"c":59.68,"h":60.15,"l":59.4603,"n":11571,"o":59.6,"t":"2026-10-14T04:00:00Z","v":1296220,"vw":59.677857},{"c":60.65,"h":60.67,"l":59.61,"n":9145,"o":60.07,"t":"2026-10-15T04:00:00Z","v":898041,"vw":60.32902},{"c":61.48,"h":62.08,"l":61.16,"n":7546,"o":61.73,"t":"2026-10-16T04:00:00Z","v":778205,"vw":61.487697},{"c":61.31,"h":61.72,"l":61.09,"n":8818,"o":61.15,"t":"2026-10-19T04:00:00Z","v":809404,"vw":61.442146},{"c":61.33,"h":61.99,"l":60.81,"n":7331,"o":61.03,"t":"2026-10-20T04:00:00Z","v":996138,"vw":61.394793},{"c":61.6,"h":61.93,"l":61.11,"n":8430,"o":61.45,"t":"2026-10-21T04:00:00Z","v":1176004,"vw":61.471268},{"c":61.89,"h":62.68,"l":61.43,"n":7863,"o":61.84,"t":"2026-10-22T04:00:00Z","v":1444755,"vw":61.815388},{"c":61.99,"h":62.02,"l":60.63,"n":6398,"o":61.41,"t":"2026-10-23T04:00:00Z","v":631563,"vw":61.52207}],"volatilityBars":[{"c":62.51,"h":63.29,"l":62.51,"n":1412,"o":63.29,"t":"2026-09-22T13:30:00Z","v":150873,"vw":62.856828},{"c":62.35,"h":62.5299,"l":62.35,"n":535,"o":62.505,"t":"2026-09-22T13:45:00Z","v":34176,"vw":62.443054},{"c":61.93,"h":62.35,"l":61.8,"n":915,"o":62.35,"t":"2026-09-22T14:00:00Z","v":107892,"vw":62.065339},{"c":61.84,"h":61.96,"l":61.785,"n":682,"o":61.95,"t":"2026-09-22T14:15:00Z","v":66881,"vw":61.851082},{"c":61.65,"h":61.88,"l":61.6,"n":746,"o":61.845,"t":"2026-09-22T14:30:00Z","v":90779,"vw":61.744656},{"c":61.61,"h":61.68,"l":61.58,"n":548,"o":61.6699,"t":"2026-09-22T14:45:00Z","v":69028,"vw":61.644771},{"c":62,"h":62.01,"l":61.615,"n":714,"o":61.62,"t":"2026-09-22T15:00:00Z","v":2239225,"vw":61.85114},{"c":62.03,"h":62.1,"l":61.97,"n":925,"o":61.99,"t":"2026-09-22T15:15:00Z","v":255896,"vw":62.021906},{"c":61.9601,"h":62,"l":61.92,"n":466,"o":61.98,"t":"2026-09-22T15:30:00Z","v":40059,"vw":61.962688},{"c":62.03,"h":62.03,"l":61.9,"n":500,"o":61.93,"t":"2026-09-22T15:45:00Z","v":43997,"vw":61.969234},{"c":62.03,"h":62.095,"l":61.97,"n":678,"o":62.04,"t":"2026-09-22T16:00:00Z","v":138343,"vw":62.053402},{"c":62.02,"h":62.04,"l":61.93,"n":1101,"o":62.025,"t":"2026-09-22T16:15:00Z","v":473629,"vw":61.987741},{"c":61.99,"h":62.07,"l":61.96,"n":905,"o":62.025,"t":"2026-09-22T16:30:00Z","v":543230,"vw":62.016588},{"c":62.015,"h":62.1,"l":61.98,"n":945,"o":61.99,"t":"2026-09-22T16:45:00Z","v":468671,"vw":62.00897},{"c":61.97,"h":62.06,"l":61.96,"n":620,"o":62.01,"t":"2026-09-22T17:00:00Z","v":365852,"vw":62.008635},{"c":61.97,"h":61.98,"l":61.88,"n":835,"o":61.95,"t":"2026-09-22T17:15:00Z","v":223821,"vw":61.931272},{"c":61.955,"h":62.01,"l":61.9,"n":722,"o":61.975,"t":"2026-09-22T17:30:00Z","v":179748,"vw":61.937233},{"c":62.03,"h":62.09,"l":61.935,"n":1223,"o":61.951,"t":"2026-09-22T17:45:00Z","v":164724,"vw":62.012352},{"c":62,"h":62.12,"l":62,"n":674,"o":62.04,"t":"2026-09-22T18:00:00Z","v":170562,"vw":62.065554},{"c":62.0125,"h":62.0499,"l":61.98,"n":481,"o":62.01,"t":"2026-09-22T18:15:00Z","v":103287,"vw":62.003525},{"c":62.07,"h":62.11,"l":62,"n":1107,"o":62.02,"t":"2026-09-22T18:30:00Z","v":154075,"vw":62.056592},{"c":62.115,"h":62.16,"l":62.08,"n":2413,"o":62.08,"t":"2026-09-22T18:45:00Z","v":570600,"vw":62.121025},{"c":62.1499,"h":62.17,"l":62.11,"n":2160,"o":62.115,"t":"2026-09-22T19:00:00Z","v":228274,"vw":62.134774},{"c":62.2,"h":62.2299,"l":62.15,"n":4480,"o":62.15,"t":"2026-09-22T19:15:00Z","v":293118,"vw":62.190473},{"c":62.295,"h":62.34,"l":62.16,"n":2371,"o":62.205,"t":"2026-09-22T19:30:00Z","v":875328,"vw":62.259279},{"c":62.24,"h":62.315,"l":62.2201,"n":2108,"o":62.295,"t":"2026-09-22T19:45:00Z","v":252267,"vw":62.26851},{"c":62.25,"h":62.25,"l":62.25,"n":11,"o":62.25,"t":"2026-09-22T20:00:00Z","v":19068,"vw":62.25},{"c":61.7,"h":61.7,"l":61.7,"n":1,"o":61.7,"t":"2026-09-22T20:45:00Z","v":100,"vw":61.7},{"c":62.13,"h":62.13,"l":62.13,"n":1,"o":62.13,"t":"2026-09-23T08:00:00Z","v":240,"vw":62.13},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-09-23T11:30:00Z","v":400,"vw":61.95},{"c":61.97,"h":61.97,"l":61.97,"n":1,"o":61.97,"t":"2026-09-23T13:00:00Z","v":500,"vw":61.97},{"c":62.39,"h":62.39,"l":61.95,"n":363,"o":62.06,"t":"2026-09-23T13:30:00Z","v":35909,"vw":62.119899},{"c":62.52,"h":62.54,"l":62.2811,"n":685,"o":62.37,"t":"2026-09-23T13:45:00Z","v":87116,"vw":62.438572},{"c":62.89,"h":62.89,"l":62.41,"n":640,"o":62.55,"t":"2026-09-23T14:00:00Z","v":1912457,"vw":62.420386},{"c":62.62,"h":62.9,"l":62.61,"n":792,"o":62.9,"t":"2026-09-23T14:15:00Z","v":173429,"vw":62.70008},{"c":62.76,"h":62.84,"l":62.65,"n":1469,"o":62.67,"t":"2026-09-23T14:30:00Z","v":257760,"vw":62.775798},{"c":62.77,"h":62.8475,"l":62.57,"n":2143,"o":62.75,"t":"2026-09-23T14:45:00Z","v":336797,"vw":62.676153},{"c":62.8,"h":62.81,"l":62.69,"n":1263,"o":62.75,"t":"2026-09-23T15:00:00Z","v":63920,"vw":62.751497},{"c":62.72,"h":62.83,"l":62.68,"n":1491,"o":62.81,"t":"2026-09-23T15:15:00Z","v":111179,"vw":62.778894},{"c":62.81,"h":62.81,"l":62.68,"n":1450,"o":62.71,"t":"2026-09-23T15:30:00Z","v":321213,"vw":62.755512},{"c":62.68,"h":62.8298,"l":62.62,"n":672,"o":62.8,"t":"2026-09-23T15:45:00Z","v":222817,"vw":62.68075},{"c":62.63,"h":62.7,"l":62.62,"n":353,"o":62.7,"t":"2026-09-23T16:00:00Z","v":25748,"vw":62.656071},{"c":62.61,"h":62.64,"l":62.56,"n":242,"o":62.63,"t":"2026-09-23T16:15:00Z","v":32574,"vw":62.580859},{"c":62.55,"h":62.66,"l":62.53,"n":464,"o":62.62,"t":"2026-09-23T16:30:00Z","v":87627,"vw":62.594914},{"c":62.51,"h":62.57,"l":62.4695,"n":630,"o":62.55,"t":"2026-09-23T16:45:00Z","v":76222,"vw":62.526533},{"c":62.49,"h":62.49,"l":62.42,"n":246,"o":62.48,"t":"2026-09-23T17:00:00Z","v":60146,"vw":62.439657},{"c":62.5448,"h":62.58,"l":62.5,"n":451,"o":62.51,"t":"2026-09-23T17:15:00Z","v":57079,"vw":62.553496},{"c":62.58,"h":62.5899,"l":62.47,"n":225,"o":62.54,"t":"2026-09-23T17:30:00Z","v":26344,"vw":62.51054},{"c":62.5935,"h":62.61,"l":62.555,"n":224,"o":62.6,"t":"2026-09-23T17:45:00Z","v":14908,"vw":62.579524},{"c":62.56,"h":62.5901,"l":62.49,"n":319,"o":62.59,"t":"2026-09-23T18:00:00Z","v":48239,"vw":62.567924},{"c":62.44,"h":62.58,"l":62.42,"n":671,"o":62.58,"t":"2026-09-23T18:15:00Z","v":228497,"vw":62.538171},{"c":62.41,"h":62.44,"l":62.39,"n":444,"o":62.43,"t":"2026-09-23T18:30:00Z","v":46698,"vw":62.413771},{"c":62.445,"h":62.45,"l":62.37,"n":704,"o":62.4,"t":"2026-09-23T18:45:00Z","v":93332,"vw":62.398678},{"c":62.365,"h":62.45,"l":62.33,"n":1432,"o":62.445,"t":"2026-09-23T19:00:00Z","v":320416,"vw":62.388943},{"c":62.34,"h":62.3899,"l":62.28,"n":514,"o":62.37,"t":"2026-09-23T19:15:00Z","v":52470,"vw":62.346189},{"c":62.3,"h":62.37,"l":62.28,"n":777,"o":62.33,"t":"2026-09-23T19:30:00Z","v":126981,"vw":62.313433},{"c":62.36,"h":62.36,"l":62.26,"n":973,"o":62.29,"t":"2026-09-23T19:45:00Z","v":77598,"vw":62.299942},{"c":62.3,"h":62.3,"l":62.3,"n":10,"o":62.3,"t":"2026-09-23T20:00:00Z","v":5776,"vw":62.3},{"c":62.6,"h":62.6,"l":62.6,"n":15,"o":62.6,"t":"2026-09-23T22:00:00Z","v":404,"vw":62.6},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-09-23T23:30:00Z","v":100,"vw":62.7},{"c":62.08,"h":62.08,"l":62.08,"n":20,"o":62.08,"t":"2026-09-24T08:00:00Z","v":20138,"vw":62.08},{"c":62,"h":62,"l":61.99,"n":5,"o":61.99,"t":"2026-09-24T10:00:00Z","v":401,"vw":61.995103},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-09-24T11:00:00Z","v":250,"vw":62},{"c":62.19,"h":62.19,"l":62.19,"n":2,"o":62.19,"t":"2026-09-24T11:15:00Z","v":500,"vw":62.19},{"c":61.96,"h":62.06,"l":61.85,"n":262,"o":61.88,"t":"2026-09-24T13:30:00Z","v":47043,"vw":61.902763},{"c":61.855,"h":61.895,"l":61.685,"n":696,"o":61.895,"t":"2026-09-24T13:45:00Z","v":104831,"vw":61.741556},{"c":62.05,"h":62.1339,"l":61.86,"n":769,"o":61.865,"t":"2026-09-24T14:00:00Z","v":80005,"vw":62.042881},{"c":61.92,"h":62.02,"l":61.9,"n":436,"o":62.02,"t":"2026-09-24T14:15:00Z","v":60913,"vw":61.949851},{"c":62.02,"h":62.07,"l":61.89,"n":1789,"o":61.91,"t":"2026-09-24T14:30:00Z","v":311967,"vw":62.016718},{"c":61.845,"h":62.04,"l":61.81,"n":440,"o":62.04,"t":"2026-09-24T14:45:00Z","v":59459,"vw":61.880955},{"c":61.63,"h":61.8599,"l":61.6,"n":685,"o":61.85,"t":"2026-09-24T15:00:00Z","v":110720,"vw":61.768449},{"c":61.595,"h":61.67,"l":61.585,"n":706,"o":61.6,"t":"2026-09-24T15:15:00Z","v":78703,"vw":61.625596},{"c":61.62,"h":61.63,"l":61.58,"n":577,"o":61.595,"t":"2026-09-24T15:30:00Z","v":39716,"vw":61.602266},{"c":61.69,"h":61.7,"l":61.61,"n":365,"o":61.62,"t":"2026-09-24T15:45:00Z","v":37385,"vw":61.666343},{"c":61.675,"h":61.7,"l":61.595,"n":964,"o":61.69,"t":"2026-09-24T16:00:00Z","v":140638,"vw":61.648167},{"c":62.13,"h":62.13,"l":61.67,"n":1749,"o":61.68,"t":"2026-09-24T16:15:00Z","v":343623,"vw":61.846159},{"c":62.075,"h":62.16,"l":62.04,"n":321,"o":62.135,"t":"2026-09-24T16:30:00Z","v":34960,"vw":62.095997},{"c":62.015,"h":62.11,"l":61.99,"n":278,"o":62.06,"t":"2026-09-24T16:45:00Z","v":30643,"vw":62.040646},{"c":62.04,"h":62.055,"l":61.95,"n":509,"o":62,"t":"2026-09-24T17:00:00Z","v":60709,"vw":62.011757},{"c":61.95,"h":62.09,"l":61.91,"n":383,"o":62.0597,"t":"2026-09-24T17:15:00Z","v":53866,"vw":62.025382},{"c":61.85,"h":61.96,"l":61.84,"n":463,"o":61.96,"t":"2026-09-24T17:30:00Z","v":48029,"vw":61.889728},{"c":61.9,"h":61.92,"l":61.835,"n":497,"o":61.845,"t":"2026-09-24T17:45:00Z","v":35425,"vw":61.876972},{"c":61.855,"h":61.91,"l":61.77,"n":346,"o":61.91,"t":"2026-09-24T18:00:00Z","v":68234,"vw":61.802541},{"c":61.88,"h":61.91,"l":61.8105,"n":291,"o":61.86,"t":"2026-09-24T18:15:00Z","v":47326,"vw":61.843711},{"c":61.815,"h":61.91,"l":61.77,"n":401,"o":61.88,"t":"2026-09-24T18:30:00Z","v":52236,"vw":61.822192},{"c":61.79,"h":61.85,"l":61.79,"n":376,"o":61.82,"t":"2026-09-24T18:45:00Z","v":48089,"vw":61.806007},{"c":61.67,"h":61.795,"l":61.65,"n":915,"o":61.795,"t":"2026-09-24T19:00:00Z","v":155965,"vw":61.671326},{"c":61.565,"h":61.69,"l":61.5601,"n":853,"o":61.68,"t":"2026-09-24T19:15:00Z","v":130075,"vw":61.655098},{"c":61.67,"h":61.72,"l":61.56,"n":646,"o":61.56,"t":"2026-09-24T19:30:00Z","v":93301,"vw":61.656135},{"c":61.6,"h":61.66,"l":61.555,"n":1375,"o":61.66,"t":"2026-09-24T19:45:00Z","v":138704,"vw":61.60531},{"c":61.61,"h":61.61,"l":61.61,"n":8,"o":61.61,"t":"2026-09-24T20:00:00Z","v":15374,"vw":61.61},{"c":61.66,"h":61.71,"l":61.66,"n":3,"o":61.71,"t":"2026-09-24T21:15:00Z","v":405,"vw":61.686667},{"c":61.72,"h":61.72,"l":61.72,"n":1,"o":61.72,"t":"2026-09-24T22:45:00Z","v":100,"vw":61.72},{"c":61.81,"h":61.81,"l":61.81,"n":1,"o":61.81,"t":"2026-09-24T23:00:00Z","v":100,"vw":61.81},{"c":62,"h":62,"l":61.8,"n":3,"o":61.8,"t":"2026-09-24T23:15:00Z","v":349,"vw":61.911111},{"c":62.2787,"h":62.2787,"l":62.2787,"n":1,"o":62.2787,"t":"2026-09-24T23:30:00Z","v":150,"vw":62.2787},{"c":61.65,"h":61.7,"l":61.65,"n":2,"o":61.7,"t":"2026-09-24T23:45:00Z","v":239,"vw":61.670921},{"c":61.77,"h":61.77,"l":61.77,"n":1,"o":61.77,"t":"2026-09-25T12:15:00Z","v":100,"vw":61.77},{"c":61.76,"h":61.76,"l":61.64,"n":6,"o":61.64,"t":"2026-09-25T13:15:00Z","v":338,"vw":61.705595},{"c":61.77,"h":61.925,"l":61.52,"n":469,"o":61.72,"t":"2026-09-25T13:30:00Z","v":29094,"vw":61.747813},{"c":61.7,"h":61.865,"l":61.665,"n":297,"o":61.79,"t":"2026-09-25T13:45:00Z","v":11195,"vw":61.765004},{"c":61.3113,"h":61.69,"l":61.3113,"n":592,"o":61.69,"t":"2026-09-25T14:00:00Z","v":43033,"vw":61.395445},{"c":61.35,"h":61.38,"l":61.2901,"n":367,"o":61.32,"t":"2026-09-25T14:15:00Z","v":26469,"vw":61.330438},{"c":61.38,"h":61.445,"l":61.33,"n":324,"o":61.335,"t":"2026-09-25T14:30:00Z","v":22843,"vw":61.380847},{"c":61.3,"h":61.4,"l":61.27,"n":370,"o":61.36,"t":"2026-09-25T14:45:00Z","v":22965,"vw":61.319936},{"c":61.37,"h":61.4353,"l":61.27,"n":288,"o":61.295,"t":"2026-09-25T15:00:00Z","v":23534,"vw":61.342695},{"c":61.39,"h":61.45,"l":61.315,"n":393,"o":61.3566,"t":"2026-09-25T15:15:00Z","v":50058,"vw":61.404114},{"c":61.38,"h":61.48,"l":61.37,"n":258,"o":61.41,"t":"2026-09-25T15:30:00Z","v":20977,"vw":61.434681},{"c":61.57,"h":61.57,"l":61.34,"n":217,"o":61.36,"t":"2026-09-25T15:45:00Z","v":14023,"vw":61.471935},{"c":61.75,"h":61.86,"l":61.57,"n":333,"o":61.58,"t":"2026-09-25T16:00:00Z","v":26680,"vw":61.782618},{"c":61.74,"h":61.79,"l":61.695,"n":285,"o":61.78,"t":"2026-09-25T16:15:00Z","v":27845,"vw":61.732707},{"c":61.645,"h":61.75,"l":61.62,"n":473,"o":61.73,"t":"2026-09-25T16:30:00Z","v":42802,"vw":61.683096},{"c":61.45,"h":61.6799,"l":61.45,"n":306,"o":61.635,"t":"2026-09-25T16:45:00Z","v":25203,"vw":61.569464},{"c":61.48,"h":61.5049,"l":61.405,"n":156,"o":61.425,"t":"2026-09-25T17:00:00Z","v":10035,"vw":61.446555},{"c":61.495,"h":61.51,"l":61.4311,"n":187,"o":61.4701,"t":"2026-09-25T17:15:00Z","v":19898,"vw":61.465996},{"c":61.48,"h":61.52,"l":61.43,"n":266,"o":61.51,"t":"2026-09-25T17:30:00Z","v":166898,"vw":61.453682},{"c":61.49,"h":61.49,"l":61.42,"n":554,"o":61.465,"t":"2026-09-25T17:45:00Z","v":101721,"vw":61.446911},{"c":61.4701,"h":61.49,"l":61.42,"n":386,"o":61.49,"t":"2026-09-25T18:00:00Z","v":75345,"vw":61.446961},{"c":61.45,"h":61.48,"l":61.43,"n":285,"o":61.475,"t":"2026-09-25T18:15:00Z","v":21837,"vw":61.454806},{"c":61.42,"h":61.49,"l":61.38,"n":276,"o":61.46,"t":"2026-09-25T18:30:00Z","v":23809,"vw":61.411915},{"c":61.4,"h":61.435,"l":61.3924,"n":228,"o":61.43,"t":"2026-09-25T18:45:00Z","v":15188,"vw":61.415795},{"c":61.44,"h":61.455,"l":61.36,"n":334,"o":61.41,"t":"2026-09-25T19:00:00Z","v":38899,"vw":61.399532},{"c":61.38,"h":61.455,"l":61.365,"n":386,"o":61.45,"t":"2026-09-25T19:15:00Z","v":37351,"vw":61.415501},{"c":61.39,"h":61.41,"l":61.36,"n":303,"o":61.385,"t":"2026-09-25T19:30:00Z","v":23443,"vw":61.388479},{"c":61.46,"h":61.5,"l":61.39,"n":614,"o":61.39,"t":"2026-09-25T19:45:00Z","v":44722,"vw":61.463741},{"c":61.46,"h":61.46,"l":61.46,"n":9,"o":61.46,"t":"2026-09-25T20:00:00Z","v":7714,"vw":61.46},{"c":61.6183,"h":61.6183,"l":61.6183,"n":1,"o":61.6183,"t":"2026-09-25T22:15:00Z","v":100,"vw":61.6183},{"c":61.64,"h":61.64,"l":61.64,"n":19,"o":61.64,"t":"2026-09-28T09:15:00Z","v":478,"vw":61.64},{"c":61.2,"h":61.2,"l":61.2,"n":28,"o":61.2,"t":"2026-09-28T13:00:00Z","v":454,"vw":61.2},{"c":61.1,"h":61.1547,"l":60.83,"n":570,"o":61.01,"t":"2026-09-28T13:30:00Z","v":67850,"vw":60.994681},{"c":61.275,"h":61.3,"l":61.055,"n":232,"o":61.055,"t":"2026-09-28T13:45:00Z","v":14748,"vw":61.189781},{"c":61.23,"h":61.27,"l":61.18,"n":237,"o":61.225,"t":"2026-09-28T14:00:00Z","v":15382,"vw":61.229861},{"c":61.36,"h":61.385,"l":61.21,"n":480,"o":61.23,"t":"2026-09-28T14:15:00Z","v":53067,"vw":61.28001},{"c":61.06,"h":61.3599,"l":61.04,"n":339,"o":61.3599,"t":"2026-09-28T14:30:00Z","v":24363,"vw":61.144789},{"c":60.97,"h":61.06,"l":60.92,"n":506,"o":61.04,"t":"2026-09-28T14:45:00Z","v":35304,"vw":60.986176},{"c":60.88,"h":60.99,"l":60.88,"n":305,"o":60.96,"t":"2026-09-28T15:00:00Z","v":15157,"vw":60.948033},{"c":60.89,"h":60.98,"l":60.84,"n":287,"o":60.88,"t":"2026-09-28T15:15:00Z","v":15145,"vw":60.881764},{"c":60.99,"h":61.0286,"l":60.91,"n":187,"o":60.94,"t":"2026-09-28T15:30:00Z","v":22235,"vw":60.957777},{"c":60.95,"h":61.0199,"l":60.95,"n":179,"o":60.9968,"t":"2026-09-28T15:45:00Z","v":18911,"vw":60.96782},{"c":60.91,"h":60.995,"l":60.91,"n":219,"o":60.97,"t":"2026-09-28T16:00:00Z","v":69100,"vw":60.955656},{"c":61.15,"h":61.265,"l":60.9281,"n":279,"o":60.9281,"t":"2026-09-28T16:15:00Z","v":22789,"vw":61.079595},{"c":60.94,"h":61.11,"l":60.93,"n":228,"o":61.11,"t":"2026-09-28T16:30:00Z","v":19846,"vw":61.032507},{"c":60.91,"h":60.98,"l":60.8606,"n":351,"o":60.9485,"t":"2026-09-28T16:45:00Z","v":34466,"vw":60.916562},{"c":61.09,"h":61.155,"l":60.835,"n":325,"o":60.89,"t":"2026-09-28T17:00:00Z","v":33875,"vw":60.9737},{"c":60.995,"h":61.12,"l":60.92,"n":320,"o":61.105,"t":"2026-09-28T17:15:00Z","v":34548,"vw":61.020325},{"c":61.0375,"h":61.04,"l":60.97,"n":149,"o":61,"t":"2026-09-28T17:30:00Z","v":9383,"vw":61.005511},{"c":61.0175,"h":61.08,"l":61.0175,"n":356,"o":61.07,"t":"2026-09-28T17:45:00Z","v":21832,"vw":61.049444},{"c":61.0534,"h":61.059,"l":60.9818,"n":190,"o":61.0225,"t":"2026-09-28T18:00:00Z","v":18559,"vw":61.011595},{"c":60.98,"h":61.06,"l":60.955,"n":178,"o":61.0536,"t":"2026-09-28T18:15:00Z","v":15277,"vw":60.989996},{"c":61.05,"h":61.06,"l":60.95,"n":218,"o":61.01,"t":"2026-09-28T18:30:00Z","v":29510,"vw":60.994017},{"c":60.955,"h":61.0466,"l":60.95,"n":219,"o":61.03,"t":"2026-09-28T18:45:00Z","v":15634,"vw":60.993027},{"c":60.898,"h":60.96,"l":60.88,"n":283,"o":60.955,"t":"2026-09-28T19:00:00Z","v":27884,"vw":60.922769},{"c":60.88,"h":60.93,"l":60.85,"n":472,"o":60.8977,"t":"2026-09-28T19:15:00Z","v":97544,"vw":60.878387},{"c":60.815,"h":60.88,"l":60.7526,"n":444,"o":60.87,"t":"2026-09-28T19:30:00Z","v":37266,"vw":60.827081},{"c":60.87,"h":60.87,"l":60.715,"n":761,"o":60.815,"t":"2026-09-28T19:45:00Z","v":58440,"vw":60.817582},{"c":60.82,"h":60.82,"l":60.82,"n":12,"o":60.82,"t":"2026-09-28T20:00:00Z","v":22137,"vw":60.82},{"c":60.82,"h":60.82,"l":60.82,"n":1,"o":60.82,"t":"2026-09-28T21:30:00Z","v":149,"vw":60.82},{"c":60.6674,"h":60.68,"l":60.6674,"n":8,"o":60.68,"t":"2026-09-29T08:00:00Z","v":3971,"vw":60.679207},{"c":61.0428,"h":61.0428,"l":61.0428,"n":2,"o":61.0428,"t":"2026-09-29T11:15:00Z","v":101,"vw":61.0428},{"c":60.8,"h":60.87,"l":60.52,"n":334,"o":60.67,"t":"2026-09-29T13:30:00Z","v":29752,"vw":60.684242},{"c":60.685,"h":60.878,"l":60.6575,"n":248,"o":60.83,"t":"2026-09-29T13:45:00Z","v":32783,"vw":60.783068},{"c":60.74,"h":60.775,"l":60.6501,"n":207,"o":60.7,"t":"2026-09-29T14:00:00Z","v":18224,"vw":60.694332},{"c":60.635,"h":60.755,"l":60.5901,"n":259,"o":60.755,"t":"2026-09-29T14:15:00Z","v":14344,"vw":60.651629},{"c":60.57,"h":60.625,"l":60.475,"n":337,"o":60.62,"t":"2026-09-29T14:30:00Z","v":20610,"vw":60.552155},{"c":60.44,"h":60.58,"l":60.44,"n":191,"o":60.56,"t":"2026-09-29T14:45:00Z","v":9510,"vw":60.526267},{"c":60.3409,"h":60.44,"l":60.34,"n":384,"o":60.41,"t":"2026-09-29T15:00:00Z","v":69355,"vw":60.377113},{"c":60.2,"h":60.38,"l":60.2,"n":369,"o":60.355,"t":"2026-09-29T15:15:00Z","v":22076,"vw":60.269871},{"c":60.34,"h":60.37,"l":60.22,"n":208,"o":60.235,"t":"2026-09-29T15:30:00Z","v":12489,"vw":60.293398},{"c":60.33,"h":60.44,"l":60.3,"n":411,"o":60.3825,"t":"2026-09-29T15:45:00Z","v":71134,"vw":60.349279},{"c":60.34,"h":60.385,"l":60.31,"n":277,"o":60.34,"t":"2026-09-29T16:00:00Z","v":24589,"vw":60.341904},{"c":60.385,"h":60.39,"l":60.3,"n":190,"o":60.34,"t":"2026-09-29T16:15:00Z","v":19854,"vw":60.344662},{"c":60.31,"h":60.39,"l":60.31,"n":510,"o":60.39,"t":"2026-09-29T16:30:00Z","v":132262,"vw":60.343778},{"c":60.305,"h":60.335,"l":60.28,"n":403,"o":60.3,"t":"2026-09-29T16:45:00Z","v":34981,"vw":60.305179},{"c":60.24,"h":60.3225,"l":60.22,"n":382,"o":60.295,"t":"2026-09-29T17:00:00Z","v":29188,"vw":60.262811},{"c":60.255,"h":60.255,"l":60.19,"n":197,"o":60.245,"t":"2026-09-29T17:15:00Z","v":15838,"vw":60.219346},{"c":60.33,"h":60.33,"l":60.24,"n":217,"o":60.26,"t":"2026-09-29T17:30:00Z","v":18188,"vw":60.280587},{"c":60.29,"h":60.35,"l":60.27,"n":233,"o":60.33,"t":"2026-09-29T17:45:00Z","v":22922,"vw":60.307605},{"c":60.32,"h":60.41,"l":60.275,"n":300,"o":60.3,"t":"2026-09-29T18:00:00Z","v":31874,"vw":60.330167},{"c":60.255,"h":60.352,"l":60.25,"n":251,"o":60.3,"t":"2026-09-29T18:15:00Z","v":31199,"vw":60.301787},{"c":60.325,"h":60.39,"l":60.229,"n":1590,"o":60.25,"t":"2026-09-29T18:30:00Z","v":231604,"vw":60.32121},{"c":60.28,"h":60.34,"l":60.265,"n":369,"o":60.33,"t":"2026-09-29T18:45:00Z","v":66781,"vw":60.292336},{"c":60.29,"h":60.3299,"l":60.28,"n":429,"o":60.28,"t":"2026-09-29T19:00:00Z","v":49837,"vw":60.302705},{"c":60.31,"h":60.32,"l":60.26,"n":383,"o":60.2901,"t":"2026-09-29T19:15:00Z","v":51144,"vw":60.295428},{"c":60.33,"h":60.37,"l":60.28,"n":353,"o":60.305,"t":"2026-09-29T19:30:00Z","v":88581,"vw":60.29791},{"c":60.43,"h":60.47,"l":60.32,"n":962,"o":60.3384,"t":"2026-09-29T19:45:00Z","v":91386,"vw":60.417315},{"c":60.45,"h":60.45,"l":60.45,"n":8,"o":60.45,"t":"2026-09-29T20:00:00Z","v":10991,"vw":60.45},{"c":60.34,"h":60.382,"l":60.34,"n":28,"o":60.382,"t":"2026-09-29T23:45:00Z","v":591,"vw":60.369647},{"c":60.35,"h":60.35,"l":60.35,"n":2,"o":60.35,"t":"2026-09-30T09:30:00Z","v":129,"vw":60.35},{"c":60.51,"h":60.51,"l":60.51,"n":11,"o":60.51,"t":"2026-09-30T13:15:00Z","v":198,"vw":60.51},{"c":60.01,"h":60.41,"l":59.98,"n":917,"o":60.41,"t":"2026-09-30T13:30:00Z","v":73781,"vw":60.129527},{"c":60.36,"h":60.36,"l":60.01,"n":459,"o":60.02,"t":"2026-09-30T13:45:00Z","v":38058,"vw":60.145265},{"c":60.34,"h":60.44,"l":60.235,"n":504,"o":60.38,"t":"2026-09-30T14:00:00Z","v":52834,"vw":60.311323},{"c":60.26,"h":60.41,"l":60.235,"n":400,"o":60.34,"t":"2026-09-30T14:15:00Z","v":20459,"vw":60.308876},{"c":60.42,"h":60.5399,"l":60.26,"n":1306,"o":60.26,"t":"2026-09-30T14:30:00Z","v":116897,"vw":60.333681},{"c":60.48,"h":60.55,"l":60.41,"n":221,"o":60.43,"t":"2026-09-30T14:45:00Z","v":132429,"vw":60.542175},{"c":60.51,"h":60.5653,"l":60.39,"n":360,"o":60.43,"t":"2026-09-30T15:00:00Z","v":38281,"vw":60.478062},{"c":60.43,"h":60.53,"l":60.4,"n":340,"o":60.53,"t":"2026-09-30T15:15:00Z","v":46545,"vw":60.451385},{"c":60.38,"h":60.46,"l":60.38,"n":283,"o":60.448,"t":"2026-09-30T15:30:00Z","v":54417,"vw":60.419629},{"c":60.36,"h":60.4461,"l":60.34,"n":237,"o":60.385,"t":"2026-09-30T15:45:00Z","v":30997,"vw":60.388956},{"c":60.46,"h":60.4739,"l":60.34,"n":304,"o":60.35,"t":"2026-09-30T16:00:00Z","v":35847,"vw":60.424516},{"c":60.4,"h":60.45,"l":60.39,"n":421,"o":60.45,"t":"2026-09-30T16:15:00Z","v":75999,"vw":60.417625},{"c":60.41,"h":60.445,"l":60.34,"n":380,"o":60.4,"t":"2026-09-30T16:30:00Z","v":55633,"vw":60.390573},{"c":60.3936,"h":60.4,"l":60.35,"n":175,"o":60.39,"t":"2026-09-30T16:45:00Z","v":31397,"vw":60.3658},{"c":60.3,"h":60.3899,"l":60.285,"n":202,"o":60.37,"t":"2026-09-30T17:00:00Z","v":40032,"vw":60.346389},{"c":60.22,"h":60.285,"l":60.19,"n":371,"o":60.285,"t":"2026-09-30T17:15:00Z","v":45078,"vw":60.220614},{"c":60.28,"h":60.3204,"l":60.215,"n":295,"o":60.215,"t":"2026-09-30T17:30:00Z","v":37493,"vw":60.252404},{"c":60.23,"h":60.3311,"l":60.22,"n":250,"o":60.28,"t":"2026-09-30T17:45:00Z","v":19367,"vw":60.263146},{"c":60.11,"h":60.23,"l":60.11,"n":279,"o":60.23,"t":"2026-09-30T18:00:00Z","v":32204,"vw":60.161939},{"c":60.1,"h":60.105,"l":60.05,"n":270,"o":60.105,"t":"2026-09-30T18:15:00Z","v":22420,"vw":60.080976},{"c":60.13,"h":60.14,"l":60.0638,"n":194,"o":60.12,"t":"2026-09-30T18:30:00Z","v":18294,"vw":60.100751},{"c":60.2025,"h":60.205,"l":60.08,"n":343,"o":60.13,"t":"2026-09-30T18:45:00Z","v":32120,"vw":60.129622},{"c":60.16,"h":60.18,"l":60.12,"n":295,"o":60.18,"t":"2026-09-30T19:00:00Z","v":24887,"vw":60.146064},{"c":60.14,"h":60.17,"l":60.115,"n":295,"o":60.15,"t":"2026-09-30T19:15:00Z","v":34429,"vw":60.137422},{"c":60.02,"h":60.12,"l":60.02,"n":647,"o":60.11,"t":"2026-09-30T19:30:00Z","v":80042,"vw":60.064145},{"c":60.06,"h":60.13,"l":59.98,"n":1648,"o":60.03,"t":"2026-09-30T19:45:00Z","v":117929,"vw":60.062936},{"c":60.08,"h":60.08,"l":60.08,"n":10,"o":60.08,"t":"2026-09-30T20:00:00Z","v":18570,"vw":60.08},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-09-30T23:00:00Z","v":175,"vw":61.12},{"c":60.09,"h":60.09,"l":60.09,"n":6,"o":60.09,"t":"2026-10-01T08:00:00Z","v":454,"vw":60.09},{"c":60.15,"h":60.15,"l":60.15,"n":18,"o":60.15,"t":"2026-10-01T13:15:00Z","v":650,"vw":60.15},{"c":60.21,"h":60.28,"l":60.1,"n":342,"o":60.25,"t":"2026-10-01T13:30:00Z","v":32231,"vw":60.205605},{"c":60.33,"h":60.47,"l":60.16,"n":267,"o":60.2,"t":"2026-10-01T13:45:00Z","v":23258,"vw":60.332802},{"c":60.23,"h":60.295,"l":60.14,"n":222,"o":60.27,"t":"2026-10-01T14:00:00Z","v":15282,"vw":60.220952},{"c":60.28,"h":60.37,"l":60.2156,"n":302,"o":60.2156,"t":"2026-10-01T14:15:00Z","v":19403,"vw":60.3085},{"c":60.26,"h":60.35,"l":60.25,"n":202,"o":60.26,"t":"2026-10-01T14:30:00Z","v":15726,"vw":60.293081},{"c":60.085,"h":60.29,"l":59.99,"n":372,"o":60.2664,"t":"2026-10-01T14:45:00Z","v":46346,"vw":60.151519},{"c":60.15,"h":60.155,"l":59.97,"n":322,"o":60.1,"t":"2026-10-01T15:00:00Z","v":39396,"vw":60.083096},{"c":60.0499,"h":60.13,"l":60.01,"n":277,"o":60.13,"t":"2026-10-01T15:15:00Z","v":28192,"vw":60.07269},{"c":60.065,"h":60.1,"l":59.94,"n":312,"o":60.04,"t":"2026-10-01T15:30:00Z","v":29248,"vw":60.040951},{"c":60.13,"h":60.13,"l":60.015,"n":212,"o":60.04,"t":"2026-10-01T15:45:00Z","v":17478,"vw":60.065014},{"c":60.085,"h":60.195,"l":60.085,"n":273,"o":60.14,"t":"2026-10-01T16:00:00Z","v":17764,"vw":60.148317},{"c":60.12,"h":60.165,"l":60.08,"n":197,"o":60.08,"t":"2026-10-01T16:15:00Z","v":16273,"vw":60.123762},{"c":60.1,"h":60.18,"l":60.0499,"n":137,"o":60.14,"t":"2026-10-01T16:30:00Z","v":8872,"vw":60.12983},{"c":60.03,"h":60.13,"l":60.03,"n":149,"o":60.11,"t":"2026-10-01T16:45:00Z","v":44192,"vw":60.081216},{"c":60.13,"h":60.145,"l":59.9918,"n":231,"o":60.01,"t":"2026-10-01T17:00:00Z","v":20558,"vw":60.096036},{"c":60.26,"h":60.275,"l":60.09,"n":203,"o":60.09,"t":"2026-10-01T17:15:00Z","v":13871,"vw":60.178411},{"c":60.25,"h":60.39,"l":60.195,"n":270,"o":60.26,"t":"2026-10-01T17:30:00Z","v":19033,"vw":60.26832},{"c":60.121,"h":60.2999,"l":60.12,"n":299,"o":60.28,"t":"2026-10-01T17:45:00Z","v":13783,"vw":60.186879},{"c":60.175,"h":60.2,"l":60.08,"n":291,"o":60.15,"t":"2026-10-01T18:00:00Z","v":37922,"vw":60.120527},{"c":60.051,"h":60.205,"l":60.025,"n":601,"o":60.19,"t":"2026-10-01T18:15:00Z","v":132920,"vw":60.106504},{"c":60.09,"h":60.195,"l":60.035,"n":428,"o":60.05,"t":"2026-10-01T18:30:00Z","v":80124,"vw":60.09626},{"c":60.11,"h":60.13,"l":60.0901,"n":504,"o":60.1,"t":"2026-10-01T18:45:00Z","v":64295,"vw":60.107167},{"c":60.125,"h":60.125,"l":60.07,"n":495,"o":60.11,"t":"2026-10-01T19:00:00Z","v":73253,"vw":60.090037},{"c":60.125,"h":60.15,"l":60.09,"n":885,"o":60.125,"t":"2026-10-01T19:15:00Z","v":161695,"vw":60.123365},{"c":60.23,"h":60.27,"l":60.13,"n":1189,"o":60.13,"t":"2026-10-01T19:30:00Z","v":173760,"vw":60.209116},{"c":60.115,"h":60.29,"l":60.11,"n":990,"o":60.23,"t":"2026-10-01T19:45:00Z","v":109140,"vw":60.205314},{"c":60.12,"h":60.14,"l":60.12,"n":19,"o":60.14,"t":"2026-10-01T20:00:00Z","v":2914,"vw":60.13931},{"c":60.15,"h":60.15,"l":60.15,"n":1,"o":60.15,"t":"2026-10-01T22:45:00Z","v":150,"vw":60.15},{"c":60.2,"h":60.2,"l":60.2,"n":1,"o":60.2,"t":"2026-10-02T11:15:00Z","v":200,"vw":60.2},{"c":60.59,"h":60.59,"l":60.59,"n":1,"o":60.59,"t":"2026-10-02T12:30:00Z","v":130,"vw":60.59},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-02T12:45:00Z","v":100,"vw":60.6},{"c":60.6,"h":60.6,"l":60.6,"n":1,"o":60.6,"t":"2026-10-02T13:15:00Z","v":300,"vw":60.6},{"c":60.26,"h":60.69,"l":60.1,"n":774,"o":60.55,"t":"2026-10-02T13:30:00Z","v":120303,"vw":60.38491},{"c":60.4,"h":60.5,"l":60.3,"n":287,"o":60.3,"t":"2026-10-02T13:45:00Z","v":27449,"vw":60.383545},{"c":60.535,"h":60.565,"l":60.3,"n":518,"o":60.35,"t":"2026-10-02T14:00:00Z","v":54266,"vw":60.473257},{"c":60.36,"h":60.6099,"l":60.3177,"n":380,"o":60.535,"t":"2026-10-02T14:15:00Z","v":39776,"vw":60.478346},{"c":60.58,"h":60.5999,"l":60.36,"n":243,"o":60.37,"t":"2026-10-02T14:30:00Z","v":16598,"vw":60.445325},{"c":60.54,"h":60.62,"l":60.51,"n":269,"o":60.6,"t":"2026-10-02T14:45:00Z","v":20928,"vw":60.5627},{"c":60.255,"h":60.59,"l":60.17,"n":233,"o":60.59,"t":"2026-10-02T15:00:00Z","v":29555,"vw":60.374975},{"c":60.13,"h":60.265,"l":60.02,"n":271,"o":60.26,"t":"2026-10-02T15:15:00Z","v":27401,"vw":60.173125},{"c":60.14,"h":60.24,"l":60.09,"n":257,"o":60.15,"t":"2026-10-02T15:30:00Z","v":35205,"vw":60.165688},{"c":60.2,"h":60.2,"l":60.11,"n":336,"o":60.14,"t":"2026-10-02T15:45:00Z","v":41974,"vw":60.144596},{"c":60.18,"h":60.24,"l":60.145,"n":260,"o":60.2,"t":"2026-10-02T16:00:00Z","v":26372,"vw":60.19184},{"c":60.1407,"h":60.23,"l":60.1407,"n":159,"o":60.17,"t":"2026-10-02T16:15:00Z","v":25216,"vw":60.189984},{"c":60.1301,"h":60.21,"l":60.1301,"n":310,"o":60.17,"t":"2026-10-02T16:30:00Z","v":34880,"vw":60.15802},{"c":60.185,"h":60.21,"l":60.16,"n":122,"o":60.17,"t":"2026-10-02T16:45:00Z","v":7736,"vw":60.179507},{"c":60.14,"h":60.215,"l":60.1301,"n":98,"o":60.2,"t":"2026-10-02T17:00:00Z","v":10789,"vw":60.170176},{"c":60.1,"h":60.17,"l":60.07,"n":253,"o":60.13,"t":"2026-10-02T17:15:00Z","v":25600,"vw":60.134977},{"c":60.14,"h":60.19,"l":60.1,"n":269,"o":60.1,"t":"2026-10-02T17:30:00Z","v":26417,"vw":60.167712},{"c":60.2,"h":60.23,"l":60.12,"n":360,"o":60.145,"t":"2026-10-02T17:45:00Z","v":16002,"vw":60.169544},{"c":60.1801,"h":60.23,"l":60.1801,"n":194,"o":60.22,"t":"2026-10-02T18:00:00Z","v":15354,"vw":60.204679},{"c":60.16,"h":60.21,"l":60.11,"n":218,"o":60.195,"t":"2026-10-02T18:15:00Z","v":16330,"vw":60.162456},{"c":60.165,"h":60.22,"l":60.135,"n":320,"o":60.16,"t":"2026-10-02T18:30:00Z","v":25063,"vw":60.171209},{"c":60.19,"h":60.22,"l":60.15,"n":193,"o":60.16,"t":"2026-10-02T18:45:00Z","v":19464,"vw":60.172007},{"c":60.238,"h":60.238,"l":60.18,"n":303,"o":60.2,"t":"2026-10-02T19:00:00Z","v":66221,"vw":60.193711},{"c":60.277,"h":60.29,"l":60.22,"n":292,"o":60.22,"t":"2026-10-02T19:15:00Z","v":43903,"vw":60.264109},{"c":60.215,"h":60.305,"l":60.2,"n":397,"o":60.28,"t":"2026-10-02T19:30:00Z","v":39984,"vw":60.256282},{"c":60.21,"h":60.3,"l":60.19,"n":708,"o":60.23,"t":"2026-10-02T19:45:00Z","v":79500,"vw":60.242035},{"c":60.23,"h":60.23,"l":60.23,"n":9,"o":60.23,"t":"2026-10-02T20:00:00Z","v":4051,"vw":60.23},{"c":60.65,"h":60.65,"l":60.65,"n":3,"o":60.65,"t":"2026-10-05T08:00:00Z","v":487,"vw":60.65},{"c":60.315,"h":60.315,"l":60.315,"n":3,"o":60.315,"t":"2026-10-05T08:30:00Z","v":127,"vw":60.315},{"c":60.29,"h":60.5404,"l":60.205,"n":458,"o":60.46,"t":"2026-10-05T13:30:00Z","v":42843,"vw":60.37128},{"c":60.205,"h":60.3781,"l":60.105,"n":313,"o":60.28,"t":"2026-10-05T13:45:00Z","v":23498,"vw":60.224457},{"c":60.51,"h":60.57,"l":60.255,"n":403,"o":60.275,"t":"2026-10-05T14:00:00Z","v":46669,"vw":60.486409},{"c":60.5,"h":60.57,"l":60.46,"n":527,"o":60.48,"t":"2026-10-05T14:15:00Z","v":14253,"vw":60.517773},{"c":60.545,"h":60.6,"l":60.4237,"n":595,"o":60.48,"t":"2026-10-05T14:30:00Z","v":105140,"vw":60.523605},{"c":60.59,"h":60.6,"l":60.52,"n":207,"o":60.555,"t":"2026-10-05T14:45:00Z","v":28928,"vw":60.559529},{"c":60.565,"h":60.59,"l":60.52,"n":266,"o":60.5801,"t":"2026-10-05T15:00:00Z","v":34856,"vw":60.539002},{"c":60.505,"h":60.58,"l":60.5,"n":286,"o":60.57,"t":"2026-10-05T15:15:00Z","v":45655,"vw":60.547905},{"c":60.595,"h":60.6206,"l":60.49,"n":178,"o":60.505,"t":"2026-10-05T15:30:00Z","v":10735,"vw":60.574771},{"c":60.55,"h":60.59,"l":60.53,"n":254,"o":60.59,"t":"2026-10-05T15:45:00Z","v":20855,"vw":60.562239},{"c":60.49,"h":60.5759,"l":60.46,"n":214,"o":60.55,"t":"2026-10-05T16:00:00Z","v":17277,"vw":60.502901},{"c":60.53,"h":60.53,"l":60.475,"n":157,"o":60.475,"t":"2026-10-05T16:15:00Z","v":16962,"vw":60.493747},{"c":60.6101,"h":60.63,"l":60.53,"n":432,"o":60.53,"t":"2026-10-05T16:30:00Z","v":36221,"vw":60.589065},{"c":60.57,"h":60.64,"l":60.57,"n":254,"o":60.62,"t":"2026-10-05T16:45:00Z","v":21420,"vw":60.609699},{"c":60.47,"h":60.55,"l":60.47,"n":156,"o":60.55,"t":"2026-10-05T17:00:00Z","v":12997,"vw":60.510084},{"c":60.41,"h":60.47,"l":60.4,"n":246,"o":60.47,"t":"2026-10-05T17:15:00Z","v":15891,"vw":60.438836},{"c":60.4838,"h":60.4888,"l":60.4078,"n":165,"o":60.41,"t":"2026-10-05T17:30:00Z","v":13897,"vw":60.4321},{"c":60.54,"h":60.55,"l":60.47,"n":295,"o":60.47,"t":"2026-10-05T17:45:00Z","v":8711,"vw":60.538936},{"c":60.5898,"h":60.5898,"l":60.54,"n":199,"o":60.56,"t":"2026-10-05T18:00:00Z","v":22118,"vw":60.567724},{"c":60.51,"h":60.61,"l":60.505,"n":234,"o":60.58,"t":"2026-10-05T18:15:00Z","v":14875,"vw":60.545677},{"c":60.4,"h":60.495,"l":60.4,"n":389,"o":60.495,"t":"2026-10-05T18:30:00Z","v":36770,"vw":60.440718},{"c":60.4,"h":60.4141,"l":60.36,"n":433,"o":60.405,"t":"2026-10-05T18:45:00Z","v":59808,"vw":60.385129},{"c":60.45,"h":60.45,"l":60.36,"n":555,"o":60.405,"t":"2026-10-05T19:00:00Z","v":86588,"vw":60.393414},{"c":60.42,"h":60.49,"l":60.41,"n":339,"o":60.43,"t":"2026-10-05T19:15:00Z","v":44084,"vw":60.445405},{"c":60.4991,"h":60.5,"l":60.38,"n":334,"o":60.43,"t":"2026-10-05T19:30:00Z","v":29717,"vw":60.451319},{"c":60.45,"h":60.51,"l":60.41,"n":646,"o":60.47,"t":"2026-10-05T19:45:00Z","v":48898,"vw":60.448165},{"c":60.41,"h":60.41,"l":60.41,"n":11,"o":60.41,"t":"2026-10-05T20:00:00Z","v":9563,"vw":60.41},{"c":60.49,"h":60.49,"l":60.49,"n":3,"o":60.49,"t":"2026-10-05T21:00:00Z","v":253,"vw":60.49},{"c":60.48,"h":60.48,"l":60.48,"n":65,"o":60.48,"t":"2026-10-05T21:30:00Z","v":980,"vw":60.48},{"c":60.58,"h":60.58,"l":60.58,"n":7,"o":60.58,"t":"2026-10-05T23:30:00Z","v":414,"vw":60.58},{"c":60.13,"h":60.16,"l":60.13,"n":6,"o":60.16,"t":"2026-10-06T09:00:00Z","v":619,"vw":60.139091},{"c":60.21,"h":60.21,"l":60.21,"n":1,"o":60.21,"t":"2026-10-06T09:30:00Z","v":100,"vw":60.21},{"c":60.15,"h":60.19,"l":60.15,"n":2,"o":60.19,"t":"2026-10-06T10:00:00Z","v":224,"vw":60.172143},{"c":60.18,"h":60.29,"l":60.18,"n":3,"o":60.29,"t":"2026-10-06T10:30:00Z","v":400,"vw":60.2625},{"c":60.23,"h":60.23,"l":60.23,"n":1,"o":60.23,"t":"2026-10-06T12:15:00Z","v":100,"vw":60.23},{"c":60,"h":60,"l":60,"n":36,"o":60,"t":"2026-10-06T13:15:00Z","v":606,"vw":60},{"c":59.81,"h":59.94,"l":59.74,"n":802,"o":59.94,"t":"2026-10-06T13:30:00Z","v":121038,"vw":59.833829},{"c":60.1,"h":60.1081,"l":59.825,"n":345,"o":59.8476,"t":"2026-10-06T13:45:00Z","v":32601,"vw":59.99191},{"c":59.94,"h":60.1602,"l":59.9339,"n":460,"o":60.0857,"t":"2026-10-06T14:00:00Z","v":34646,"vw":60.017611},{"c":59.67,"h":59.9553,"l":59.67,"n":678,"o":59.9511,"t":"2026-10-06T14:15:00Z","v":66076,"vw":59.772818},{"c":59.71,"h":59.74,"l":59.58,"n":437,"o":59.66,"t":"2026-10-06T14:30:00Z","v":26433,"vw":59.632682},{"c":59.92,"h":59.92,"l":59.71,"n":365,"o":59.74,"t":"2026-10-06T14:45:00Z","v":31099,"vw":59.76064},{"c":60.01,"h":60.01,"l":59.9001,"n":332,"o":59.9299,"t":"2026-10-06T15:00:00Z","v":37779,"vw":59.950283},{"c":60.1,"h":60.13,"l":59.97,"n":360,"o":60,"t":"2026-10-06T15:15:00Z","v":42668,"vw":60.043402},{"c":60.0922,"h":60.13,"l":60.05,"n":241,"o":60.0971,"t":"2026-10-06T15:30:00Z","v":43385,"vw":60.080004},{"c":60.07,"h":60.1,"l":60.05,"n":181,"o":60.09,"t":"2026-10-06T15:45:00Z","v":15510,"vw":60.083568},{"c":60.05,"h":60.075,"l":59.99,"n":247,"o":60.075,"t":"2026-10-06T16:00:00Z","v":16952,"vw":60.029154},{"c":59.9797,"h":60.055,"l":59.97,"n":385,"o":60.05,"t":"2026-10-06T16:15:00Z","v":37734,"vw":59.99491},{"c":59.98,"h":60.0199,"l":59.964,"n":216,"o":59.964,"t":"2026-10-06T16:30:00Z","v":15482,"vw":59.986082},{"c":59.9793,"h":59.99,"l":59.9001,"n":308,"o":59.97,"t":"2026-10-06T16:45:00Z","v":24432,"vw":59.959136},{"c":60.04,"h":60.1,"l":59.9801,"n":191,"o":60,"t":"2026-10-06T17:00:00Z","v":12087,"vw":60.060219},{"c":60.13,"h":60.16,"l":60.04,"n":455,"o":60.05,"t":"2026-10-06T17:15:00Z","v":46772,"vw":60.069935},{"c":60.12,"h":60.15,"l":60.1,"n":214,"o":60.115,"t":"2026-10-06T17:30:00Z","v":17659,"vw":60.124407},{"c":60.11,"h":60.14,"l":60.065,"n":378,"o":60.105,"t":"2026-10-06T17:45:00Z","v":23176,"vw":60.095426},{"c":60.1,"h":60.14,"l":60.08,"n":195,"o":60.11,"t":"2026-10-06T18:00:00Z","v":14595,"vw":60.112553},{"c":59.97,"h":60.11,"l":59.97,"n":204,"o":60.11,"t":"2026-10-06T18:15:00Z","v":20800,"vw":60.04143},{"c":59.96,"h":59.99,"l":59.93,"n":212,"o":59.98,"t":"2026-10-06T18:30:00Z","v":18902,"vw":59.970805},{"c":59.9201,"h":59.97,"l":59.92,"n":289,"o":59.945,"t":"2026-10-06T18:45:00Z","v":61205,"vw":59.941876},{"c":59.92,"h":59.95,"l":59.9059,"n":284,"o":59.92,"t":"2026-10-06T19:00:00Z","v":28618,"vw":59.930724},{"c":59.905,"h":59.94,"l":59.9,"n":271,"o":59.92,"t":"2026-10-06T19:15:00Z","v":42423,"vw":59.921882},{"c":60.025,"h":60.03,"l":59.91,"n":326,"o":59.91,"t":"2026-10-06T19:30:00Z","v":26349,"vw":59.977389},{"c":60.06,"h":60.09,"l":60,"n":584,"o":60.025,"t":"2026-10-06T19:45:00Z","v":44554,"vw":60.038231},{"c":60.3239,"h":60.3239,"l":60.06,"n":13,"o":60.06,"t":"2026-10-06T20:00:00Z","v":12311,"vw":60.062731},{"c":59.99,"h":60,"l":59.99,"n":4,"o":60,"t":"2026-10-06T20:30:00Z","v":660,"vw":59.991653},{"c":60.29,"h":60.29,"l":60,"n":10,"o":60,"t":"2026-10-07T08:00:00Z","v":533,"vw":60.177914},{"c":59.79,"h":59.79,"l":59.79,"n":3,"o":59.79,"t":"2026-10-07T09:30:00Z","v":311,"vw":59.79},{"c":59.75,"h":59.75,"l":59.72,"n":6,"o":59.72,"t":"2026-10-07T11:30:00Z","v":254,"vw":59.732},{"c":59.7,"h":59.7,"l":59.7,"n":4,"o":59.7,"t":"2026-10-07T11:45:00Z","v":302,"vw":59.7},{"c":59.82,"h":59.82,"l":59.82,"n":1,"o":59.82,"t":"2026-10-07T12:45:00Z","v":150,"vw":59.82},{"c":59.6686,"h":59.6686,"l":59.6686,"n":1,"o":59.6686,"t":"2026-10-07T13:00:00Z","v":114,"vw":59.6686},{"c":59.59,"h":59.59,"l":59.59,"n":10,"o":59.59,"t":"2026-10-07T13:15:00Z","v":406,"vw":59.59},{"c":59.155,"h":59.52,"l":59.1,"n":576,"o":59.52,"t":"2026-10-07T13:30:00Z","v":82657,"vw":59.321772},{"c":58.93,"h":59.21,"l":58.84,"n":860,"o":59.2069,"t":"2026-10-07T13:45:00Z","v":94798,"vw":58.979407},{"c":58.73,"h":58.9476,"l":58.715,"n":749,"o":58.92,"t":"2026-10-07T14:00:00Z","v":46280,"vw":58.820508},{"c":58.66,"h":58.76,"l":58.605,"n":681,"o":58.74,"t":"2026-10-07T14:15:00Z","v":48720,"vw":58.672399},{"c":58.58,"h":58.68,"l":58.58,"n":455,"o":58.6593,"t":"2026-10-07T14:30:00Z","v":44169,"vw":58.648797},{"c":58.67,"h":58.67,"l":58.55,"n":380,"o":58.57,"t":"2026-10-07T14:45:00Z","v":31595,"vw":58.629167},{"c":58.56,"h":58.65,"l":58.51,"n":344,"o":58.65,"t":"2026-10-07T15:00:00Z","v":28535,"vw":58.569649},{"c":58.5,"h":58.5495,"l":58.48,"n":407,"o":58.535,"t":"2026-10-07T15:15:00Z","v":42534,"vw":58.506775},{"c":58.5899,"h":58.62,"l":58.48,"n":479,"o":58.5,"t":"2026-10-07T15:30:00Z","v":55420,"vw":58.565653},{"c":58.7062,"h":58.7062,"l":58.575,"n":441,"o":58.575,"t":"2026-10-07T15:45:00Z","v":46028,"vw":58.629036},{"c":58.7,"h":58.71,"l":58.64,"n":347,"o":58.67,"t":"2026-10-07T16:00:00Z","v":52880,"vw":58.68416},{"c":58.74,"h":58.76,"l":58.69,"n":298,"o":58.69,"t":"2026-10-07T16:15:00Z","v":81220,"vw":58.733672},{"c":58.72,"h":58.73,"l":58.6801,"n":236,"o":58.72,"t":"2026-10-07T16:30:00Z","v":41010,"vw":58.699509},{"c":58.75,"h":58.78,"l":58.73,"n":197,"o":58.735,"t":"2026-10-07T16:45:00Z","v":35752,"vw":58.77164},{"c":58.855,"h":58.88,"l":58.72,"n":366,"o":58.76,"t":"2026-10-07T17:00:00Z","v":28497,"vw":58.782829},{"c":58.81,"h":58.8699,"l":58.8,"n":276,"o":58.8601,"t":"2026-10-07T17:15:00Z","v":14798,"vw":58.836497},{"c":58.83,"h":58.83,"l":58.7701,"n":187,"o":58.78,"t":"2026-10-07T17:30:00Z","v":18193,"vw":58.805049},{"c":58.81,"h":58.835,"l":58.78,"n":304,"o":58.83,"t":"2026-10-07T17:45:00Z","v":116903,"vw":58.81926},{"c":58.835,"h":58.9,"l":58.795,"n":175,"o":58.81,"t":"2026-10-07T18:00:00Z","v":34015,"vw":58.848071},{"c":58.865,"h":58.89,"l":58.835,"n":150,"o":58.835,"t":"2026-10-07T18:15:00Z","v":13458,"vw":58.859887},{"c":58.85,"h":58.88,"l":58.79,"n":249,"o":58.85,"t":"2026-10-07T18:30:00Z","v":28445,"vw":58.851704},{"c":58.86,"h":58.88,"l":58.8301,"n":204,"o":58.845,"t":"2026-10-07T18:45:00Z","v":24430,"vw":58.861381},{"c":58.8301,"h":58.9043,"l":58.8301,"n":185,"o":58.86,"t":"2026-10-07T19:00:00Z","v":15168,"vw":58.875167},{"c":58.78,"h":58.8399,"l":58.75,"n":492,"o":58.83,"t":"2026-10-07T19:15:00Z","v":62935,"vw":58.794032},{"c":58.73,"h":58.8,"l":58.715,"n":635,"o":58.7664,"t":"2026-10-07T19:30:00Z","v":89163,"vw":58.753161},{"c":58.76,"h":58.76,"l":58.67,"n":793,"o":58.7201,"t":"2026-10-07T19:45:00Z","v":82809,"vw":58.712946},{"c":58.74,"h":58.74,"l":58.74,"n":11,"o":58.74,"t":"2026-10-07T20:00:00Z","v":15225,"vw":58.74},{"c":58.66,"h":58.66,"l":58.66,"n":4,"o":58.66,"t":"2026-10-07T20:15:00Z","v":200,"vw":58.66},{"c":58.9472,"h":58.9472,"l":58.9472,"n":1,"o":58.9472,"t":"2026-10-07T21:00:00Z","v":180,"vw":58.9472},{"c":59,"h":59,"l":59,"n":2,"o":59,"t":"2026-10-07T23:15:00Z","v":105,"vw":59},{"c":58.69,"h":58.75,"l":58.69,"n":27,"o":58.72,"t":"2026-10-08T08:00:00Z","v":802,"vw":58.728182},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-10-08T08:30:00Z","v":250,"vw":58.5},{"c":58.5916,"h":58.5916,"l":58.5916,"n":1,"o":58.5916,"t":"2026-10-08T12:00:00Z","v":250,"vw":58.5916},{"c":58.5898,"h":58.5898,"l":58.5898,"n":1,"o":58.5898,"t":"2026-10-08T12:15:00Z","v":800,"vw":58.5898},{"c":58.6,"h":58.9445,"l":58.59,"n":10,"o":58.9445,"t":"2026-10-08T13:15:00Z","v":1517,"vw":58.619523},{"c":58.64,"h":58.745,"l":58.455,"n":440,"o":58.54,"t":"2026-10-08T13:30:00Z","v":49582,"vw":58.544278},{"c":59.04,"h":59.08,"l":58.65,"n":374,"o":58.67,"t":"2026-10-08T13:45:00Z","v":68075,"vw":58.813424},{"c":59.18,"h":59.2,"l":59.02,"n":699,"o":59.03,"t":"2026-10-08T14:00:00Z","v":112657,"vw":59.133183},{"c":59.0299,"h":59.2,"l":58.99,"n":303,"o":59.19,"t":"2026-10-08T14:15:00Z","v":22804,"vw":59.057882},{"c":59.03,"h":59.075,"l":58.95,"n":326,"o":59.02,"t":"2026-10-08T14:30:00Z","v":47514,"vw":59.024612},{"c":58.87,"h":59.03,"l":58.87,"n":532,"o":59.02,"t":"2026-10-08T14:45:00Z","v":72843,"vw":58.97774},{"c":58.71,"h":58.92,"l":58.71,"n":217,"o":58.89,"t":"2026-10-08T15:00:00Z","v":17391,"vw":58.8122},{"c":58.65,"h":58.7223,"l":58.6,"n":204,"o":58.7,"t":"2026-10-08T15:15:00Z","v":23776,"vw":58.679028},{"c":58.62,"h":58.68,"l":58.61,"n":208,"o":58.65,"t":"2026-10-08T15:30:00Z","v":13631,"vw":58.647803},{"c":58.745,"h":58.745,"l":58.6,"n":260,"o":58.65,"t":"2026-10-08T15:45:00Z","v":33256,"vw":58.667731},{"c":58.71,"h":58.75,"l":58.7,"n":174,"o":58.745,"t":"2026-10-08T16:00:00Z","v":17835,"vw":58.71991},{"c":58.735,"h":58.99,"l":58.67,"n":287,"o":58.68,"t":"2026-10-08T16:15:00Z","v":27221,"vw":58.776793},{"c":58.86,"h":58.86,"l":58.72,"n":243,"o":58.735,"t":"2026-10-08T16:30:00Z","v":19836,"vw":58.767251},{"c":58.9,"h":58.9,"l":58.7703,"n":288,"o":58.845,"t":"2026-10-08T16:45:00Z","v":37185,"vw":58.83738},{"c":58.96,"h":58.98,"l":58.765,"n":242,"o":58.865,"t":"2026-10-08T17:00:00Z","v":17301,"vw":58.841707},{"c":58.895,"h":58.99,"l":58.88,"n":243,"o":58.92,"t":"2026-10-08T17:15:00Z","v":27937,"vw":58.952896},{"c":59.12,"h":59.15,"l":58.89,"n":391,"o":58.89,"t":"2026-10-08T17:30:00Z","v":54919,"vw":59.026169},{"c":58.985,"h":59.144,"l":58.95,"n":414,"o":59.0901,"t":"2026-10-08T17:45:00Z","v":63652,"vw":59.042861},{"c":59.04,"h":59.0484,"l":58.93,"n":267,"o":58.99,"t":"2026-10-08T18:00:00Z","v":35981,"vw":58.964308},{"c":59.055,"h":59.12,"l":59,"n":421,"o":59.04,"t":"2026-10-08T18:15:00Z","v":42410,"vw":59.050965},{"c":59.055,"h":59.09,"l":59.0016,"n":243,"o":59.03,"t":"2026-10-08T18:30:00Z","v":22596,"vw":59.046799},{"c":59.07,"h":59.1,"l":59.0411,"n":217,"o":59.07,"t":"2026-10-08T18:45:00Z","v":27426,"vw":59.061756},{"c":59.045,"h":59.09,"l":59.03,"n":389,"o":59.0776,"t":"2026-10-08T19:00:00Z","v":52956,"vw":59.05564},{"c":59.12,"h":59.18,"l":59.03,"n":291,"o":59.03,"t":"2026-10-08T19:15:00Z","v":32187,"vw":59.111932},{"c":59.13,"h":59.1799,"l":59.11,"n":287,"o":59.13,"t":"2026-10-08T19:30:00Z","v":119203,"vw":59.142778},{"c":59.21,"h":59.21,"l":59.11,"n":580,"o":59.14,"t":"2026-10-08T19:45:00Z","v":59954,"vw":59.175762},{"c":59.19,"h":59.19,"l":59.19,"n":10,"o":59.19,"t":"2026-10-08T20:00:00Z","v":6590,"vw":59.19},{"c":58.7564,"h":58.7564,"l":58.7564,"n":1,"o":58.7564,"t":"2026-10-08T21:00:00Z","v":300,"vw":58.7564},{"c":59.18,"h":59.18,"l":59.18,"n":8,"o":59.18,"t":"2026-10-09T08:00:00Z","v":242,"vw":59.18},{"c":59.22,"h":59.22,"l":59.22,"n":1,"o":59.22,"t":"2026-10-09T11:00:00Z","v":120,"vw":59.22},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-09T11:30:00Z","v":300,"vw":59.3},{"c":59.3,"h":59.3,"l":59.3,"n":4,"o":59.3,"t":"2026-10-09T13:15:00Z","v":404,"vw":59.3},{"c":59.185,"h":59.45,"l":59.111,"n":236,"o":59.29,"t":"2026-10-09T13:30:00Z","v":33824,"vw":59.254492},{"c":59.22,"h":59.27,"l":59.11,"n":154,"o":59.18,"t":"2026-10-09T13:45:00Z","v":13591,"vw":59.186455},{"c":59.38,"h":59.4,"l":59.2001,"n":265,"o":59.28,"t":"2026-10-09T14:00:00Z","v":17124,"vw":59.307187},{"c":59.465,"h":59.5042,"l":59.32,"n":295,"o":59.38,"t":"2026-10-09T14:15:00Z","v":21312,"vw":59.410501},{"c":59.51,"h":59.515,"l":59.425,"n":176,"o":59.47,"t":"2026-10-09T14:30:00Z","v":16620,"vw":59.475636},{"c":59.61,"h":59.63,"l":59.49,"n":257,"o":59.49,"t":"2026-10-09T14:45:00Z","v":27903,"vw":59.542555},{"c":59.69,"h":59.71,"l":59.56,"n":316,"o":59.59,"t":"2026-10-09T15:00:00Z","v":31827,"vw":59.604652},{"c":59.825,"h":59.8449,"l":59.71,"n":341,"o":59.7393,"t":"2026-10-09T15:15:00Z","v":61360,"vw":59.74164},{"c":59.8195,"h":59.85,"l":59.79,"n":157,"o":59.82,"t":"2026-10-09T15:30:00Z","v":13364,"vw":59.820291},{"c":59.8295,"h":59.8491,"l":59.79,"n":186,"o":59.805,"t":"2026-10-09T15:45:00Z","v":25190,"vw":59.823697},{"c":59.73,"h":59.798,"l":59.67,"n":239,"o":59.78,"t":"2026-10-09T16:00:00Z","v":46319,"vw":59.723022},{"c":59.741,"h":59.755,"l":59.69,"n":118,"o":59.72,"t":"2026-10-09T16:15:00Z","v":7145,"vw":59.732211},{"c":59.7372,"h":59.78,"l":59.72,"n":214,"o":59.76,"t":"2026-10-09T16:30:00Z","v":17565,"vw":59.748784},{"c":59.72,"h":59.7599,"l":59.69,"n":257,"o":59.74,"t":"2026-10-09T16:45:00Z","v":27755,"vw":59.722114},{"c":59.69,"h":59.75,"l":59.67,"n":204,"o":59.74,"t":"2026-10-09T17:00:00Z","v":16796,"vw":59.723273},{"c":59.665,"h":59.715,"l":59.64,"n":192,"o":59.6901,"t":"2026-10-09T17:15:00Z","v":16645,"vw":59.680942},{"c":59.725,"h":59.73,"l":59.663,"n":151,"o":59.675,"t":"2026-10-09T17:30:00Z","v":27216,"vw":59.689896},{"c":59.75,"h":59.77,"l":59.6801,"n":243,"o":59.71,"t":"2026-10-09T17:45:00Z","v":12748,"vw":59.710826},{"c":59.775,"h":59.8,"l":59.74,"n":149,"o":59.75,"t":"2026-10-09T18:00:00Z","v":26168,"vw":59.774557},{"c":59.67,"h":59.785,"l":59.67,"n":293,"o":59.775,"t":"2026-10-09T18:15:00Z","v":44007,"vw":59.739039},{"c":59.6762,"h":59.725,"l":59.6515,"n":188,"o":59.68,"t":"2026-10-09T18:30:00Z","v":23855,"vw":59.67496},{"c":59.785,"h":59.8036,"l":59.66,"n":183,"o":59.675,"t":"2026-10-09T18:45:00Z","v":19910,"vw":59.736635},{"c":59.815,"h":59.84,"l":59.775,"n":166,"o":59.785,"t":"2026-10-09T19:00:00Z","v":22282,"vw":59.811397},{"c":59.81,"h":59.8539,"l":59.8,"n":236,"o":59.815,"t":"2026-10-09T19:15:00Z","v":19837,"vw":59.828226},{"c":59.87,"h":59.89,"l":59.8,"n":214,"o":59.81,"t":"2026-10-09T19:30:00Z","v":14357,"vw":59.854112},{"c":59.88,"h":59.91,"l":59.84,"n":611,"o":59.87,"t":"2026-10-09T19:45:00Z","v":58035,"vw":59.874474},{"c":59.87,"h":59.87,"l":59.87,"n":10,"o":59.87,"t":"2026-10-09T20:00:00Z","v":10551,"vw":59.87},{"c":59.97,"h":59.97,"l":59.97,"n":2,"o":59.97,"t":"2026-10-09T20:30:00Z","v":500,"vw":59.97},{"c":59.8901,"h":59.8901,"l":59.8901,"n":1,"o":59.8901,"t":"2026-10-09T23:45:00Z","v":140,"vw":59.8901},{"c":59.89,"h":59.89,"l":59.88,"n":12,"o":59.88,"t":"2026-10-12T11:00:00Z","v":710,"vw":59.884401},{"c":59.98,"h":59.98,"l":59.98,"n":2,"o":59.98,"t":"2026-10-12T11:30:00Z","v":200,"vw":59.98},{"c":59.99,"h":59.99,"l":59.99,"n":308,"o":59.99,"t":"2026-10-12T12:00:00Z","v":1165,"vw":59.99},{"c":60,"h":60,"l":59.98,"n":2,"o":59.98,"t":"2026-10-12T13:00:00Z","v":433,"vw":59.984619},{"c":60.02,"h":60.02,"l":60.02,"n":2,"o":60.02,"t":"2026-10-12T13:15:00Z","v":107,"vw":60.02},{"c":60.11,"h":60.31,"l":60.05,"n":624,"o":60.05,"t":"2026-10-12T13:30:00Z","v":69110,"vw":60.141238},{"c":60.085,"h":60.13,"l":60,"n":594,"o":60.08,"t":"2026-10-12T13:45:00Z","v":60595,"vw":60.042799},{"c":60.02,"h":60.07,"l":59.875,"n":426,"o":60.0697,"t":"2026-10-12T14:00:00Z","v":43623,"vw":59.971283},{"c":59.985,"h":60.025,"l":59.92,"n":466,"o":60.005,"t":"2026-10-12T14:15:00Z","v":69939,"vw":59.968664},{"c":59.95,"h":60.01,"l":59.89,"n":498,"o":59.98,"t":"2026-10-12T14:30:00Z","v":40572,"vw":59.951584},{"c":60.005,"h":60.01,"l":59.88,"n":388,"o":59.94,"t":"2026-10-12T14:45:00Z","v":32474,"vw":59.933612},{"c":60.009,"h":60.08,"l":60,"n":419,"o":60.005,"t":"2026-10-12T15:00:00Z","v":40097,"vw":60.041316},{"c":60.11,"h":60.1145,"l":60,"n":797,"o":60.015,"t":"2026-10-12T15:15:00Z","v":125988,"vw":60.059804},{"c":60.015,"h":60.115,"l":59.98,"n":500,"o":60.115,"t":"2026-10-12T15:30:00Z","v":50407,"vw":60.015732},{"c":59.94,"h":60.015,"l":59.93,"n":404,"o":60.01,"t":"2026-10-12T15:45:00Z","v":32648,"vw":59.974768},{"c":59.89,"h":59.96,"l":59.89,"n":576,"o":59.93,"t":"2026-10-12T16:00:00Z","v":48454,"vw":59.92673},{"c":59.845,"h":59.915,"l":59.84,"n":474,"o":59.885,"t":"2026-10-12T16:15:00Z","v":60422,"vw":59.867868},{"c":59.815,"h":59.88,"l":59.815,"n":488,"o":59.845,"t":"2026-10-12T16:30:00Z","v":45993,"vw":59.839713},{"c":59.85,"h":59.86,"l":59.805,"n":458,"o":59.815,"t":"2026-10-12T16:45:00Z","v":41776,"vw":59.819417},{"c":59.87,"h":59.875,"l":59.83,"n":518,"o":59.85,"t":"2026-10-12T17:00:00Z","v":62358,"vw":59.845311},{"c":59.84,"h":59.88,"l":59.835,"n":377,"o":59.87,"t":"2026-10-12T17:15:00Z","v":34922,"vw":59.853481},{"c":59.805,"h":59.86,"l":59.805,"n":418,"o":59.83,"t":"2026-10-12T17:30:00Z","v":49442,"vw":59.834739},{"c":59.8051,"h":59.82,"l":59.7801,"n":636,"o":59.805,"t":"2026-10-12T17:45:00Z","v":49695,"vw":59.796967},{"c":59.73,"h":59.83,"l":59.72,"n":479,"o":59.805,"t":"2026-10-12T18:00:00Z","v":50612,"vw":59.775553},{"c":59.705,"h":59.735,"l":59.68,"n":435,"o":59.73,"t":"2026-10-12T18:15:00Z","v":54202,"vw":59.706379},{"c":59.69,"h":59.71,"l":59.68,"n":435,"o":59.705,"t":"2026-10-12T18:30:00Z","v":41394,"vw":59.692677},{"c":59.69,"h":59.71,"l":59.64,"n":429,"o":59.685,"t":"2026-10-12T18:45:00Z","v":46359,"vw":59.672633},{"c":59.695,"h":59.7125,"l":59.66,"n":484,"o":59.6882,"t":"2026-10-12T19:00:00Z","v":60522,"vw":59.68261},{"c":59.73,"h":59.755,"l":59.695,"n":554,"o":59.695,"t":"2026-10-12T19:15:00Z","v":56287,"vw":59.715175},{"c":59.775,"h":59.79,"l":59.725,"n":530,"o":59.73,"t":"2026-10-12T19:30:00Z","v":53899,"vw":59.761302},{"c":59.87,"h":59.87,"l":59.78,"n":829,"o":59.78,"t":"2026-10-12T19:45:00Z","v":65333,"vw":59.807308},{"c":59.83,"h":59.83,"l":59.83,"n":11,"o":59.83,"t":"2026-10-12T20:00:00Z","v":7587,"vw":59.83},{"c":59.9,"h":59.9,"l":59.89,"n":2,"o":59.89,"t":"2026-10-13T08:00:00Z","v":500,"vw":59.892},{"c":59.84,"h":59.84,"l":59.84,"n":4,"o":59.84,"t":"2026-10-13T11:30:00Z","v":200,"vw":59.84},{"c":60.2107,"h":60.2107,"l":60.2107,"n":1,"o":60.2107,"t":"2026-10-13T12:45:00Z","v":200,"vw":60.2107},{"c":59.75,"h":60.2227,"l":59.75,"n":7,"o":60.2227,"t":"2026-10-13T13:15:00Z","v":15100,"vw":59.796858},{"c":59.54,"h":59.835,"l":59.51,"n":892,"o":59.75,"t":"2026-10-13T13:30:00Z","v":119429,"vw":59.62884},{"c":59.4,"h":59.58,"l":59.3048,"n":703,"o":59.54,"t":"2026-10-13T13:45:00Z","v":104480,"vw":59.457162},{"c":59.37,"h":59.415,"l":59.285,"n":375,"o":59.415,"t":"2026-10-13T14:00:00Z","v":23464,"vw":59.333083},{"c":59.2,"h":59.365,"l":59.2,"n":367,"o":59.365,"t":"2026-10-13T14:15:00Z","v":28460,"vw":59.24795},{"c":59.06,"h":59.205,"l":59.021,"n":509,"o":59.205,"t":"2026-10-13T14:30:00Z","v":51290,"vw":59.110555},{"c":59.02,"h":59.1,"l":59.02,"n":432,"o":59.055,"t":"2026-10-13T14:45:00Z","v":49607,"vw":59.058178},{"c":59.03,"h":59.07,"l":58.97,"n":555,"o":59.02,"t":"2026-10-13T15:00:00Z","v":38080,"vw":59.021919},{"c":59.03,"h":59.0793,"l":59.01,"n":359,"o":59.02,"t":"2026-10-13T15:15:00Z","v":68649,"vw":59.034025},{"c":58.99,"h":59.06,"l":58.98,"n":266,"o":59.04,"t":"2026-10-13T15:30:00Z","v":39374,"vw":59.025603},{"c":59.045,"h":59.07,"l":58.921,"n":376,"o":58.96,"t":"2026-10-13T15:45:00Z","v":29055,"vw":58.976417},{"c":59.125,"h":59.14,"l":59.03,"n":360,"o":59.035,"t":"2026-10-13T16:00:00Z","v":20224,"vw":59.077852},{"c":59.1297,"h":59.1361,"l":59.09,"n":672,"o":59.13,"t":"2026-10-13T16:15:00Z","v":57113,"vw":59.10729},{"c":59.171,"h":59.19,"l":59.1022,"n":280,"o":59.13,"t":"2026-10-13T16:30:00Z","v":21871,"vw":59.140008},{"c":59.13,"h":59.1925,"l":59.11,"n":164,"o":59.1925,"t":"2026-10-13T16:45:00Z","v":13414,"vw":59.141581},{"c":59.15,"h":59.18,"l":59.1,"n":285,"o":59.12,"t":"2026-10-13T17:00:00Z","v":27938,"vw":59.131862},{"c":59.195,"h":59.2,"l":59.14,"n":267,"o":59.155,"t":"2026-10-13T17:15:00Z","v":21068,"vw":59.162064},{"c":59.28,"h":59.309,"l":59.19,"n":304,"o":59.195,"t":"2026-10-13T17:30:00Z","v":23599,"vw":59.267474},{"c":59.27,"h":59.285,"l":59.215,"n":393,"o":59.285,"t":"2026-10-13T17:45:00Z","v":34445,"vw":59.25335},{"c":59.43,"h":59.4573,"l":59.265,"n":455,"o":59.265,"t":"2026-10-13T18:00:00Z","v":38463,"vw":59.391791},{"c":59.37,"h":59.43,"l":59.36,"n":437,"o":59.425,"t":"2026-10-13T18:15:00Z","v":38923,"vw":59.393682},{"c":59.35,"h":59.385,"l":59.28,"n":522,"o":59.38,"t":"2026-10-13T18:30:00Z","v":53377,"vw":59.318921},{"c":59.3518,"h":59.38,"l":59.33,"n":349,"o":59.35,"t":"2026-10-13T18:45:00Z","v":30566,"vw":59.359298},{"c":59.42,"h":59.46,"l":59.305,"n":517,"o":59.35,"t":"2026-10-13T19:00:00Z","v":66530,"vw":59.39074},{"c":59.395,"h":59.419,"l":59.35,"n":445,"o":59.41,"t":"2026-10-13T19:15:00Z","v":51133,"vw":59.390663},{"c":59.38,"h":59.44,"l":59.36,"n":437,"o":59.395,"t":"2026-10-13T19:30:00Z","v":35827,"vw":59.399884},{"c":59.3,"h":59.38,"l":59.24,"n":957,"o":59.38,"t":"2026-10-13T19:45:00Z","v":92044,"vw":59.306723},{"c":59.34,"h":59.34,"l":59.34,"n":12,"o":59.34,"t":"2026-10-13T20:00:00Z","v":5028,"vw":59.34},{"c":59.1668,"h":59.1668,"l":59.1668,"n":1,"o":59.1668,"t":"2026-10-13T20:45:00Z","v":500,"vw":59.1668},{"c":59.35,"h":59.42,"l":59.23,"n":8,"o":59.23,"t":"2026-10-14T08:00:00Z","v":595,"vw":59.358163},{"c":59.57,"h":59.57,"l":59.55,"n":4,"o":59.56,"t":"2026-10-14T13:15:00Z","v":1437,"vw":59.564614},{"c":60.06,"h":60.07,"l":59.6,"n":627,"o":59.6,"t":"2026-10-14T13:30:00Z","v":76620,"vw":59.805324},{"c":59.785,"h":60.15,"l":59.785,"n":425,"o":60.04,"t":"2026-10-14T13:45:00Z","v":37078,"vw":60.018773},{"c":59.74,"h":59.9099,"l":59.71,"n":372,"o":59.775,"t":"2026-10-14T14:00:00Z","v":22737,"vw":59.78818},{"c":59.81,"h":59.88,"l":59.75,"n":362,"o":59.75,"t":"2026-10-14T14:15:00Z","v":112528,"vw":59.776821},{"c":59.87,"h":59.93,"l":59.795,"n":452,"o":59.8001,"t":"2026-10-14T14:30:00Z","v":31976,"vw":59.860698},{"c":59.77,"h":59.89,"l":59.7,"n":319,"o":59.85,"t":"2026-10-14T14:45:00Z","v":77523,"vw":59.768505},{"c":59.68,"h":59.775,"l":59.645,"n":382,"o":59.76,"t":"2026-10-14T15:00:00Z","v":29197,"vw":59.724652},{"c":59.655,"h":59.725,"l":59.64,"n":250,"o":59.67,"t":"2026-10-14T15:15:00Z","v":26567,"vw":59.697439},{"c":59.545,"h":59.6974,"l":59.53,"n":406,"o":59.64,"t":"2026-10-14T15:30:00Z","v":43798,"vw":59.620917},{"c":59.595,"h":59.6,"l":59.52,"n":386,"o":59.54,"t":"2026-10-14T15:45:00Z","v":38645,"vw":59.563656},{"c":59.5,"h":59.6562,"l":59.5,"n":486,"o":59.59,"t":"2026-10-14T16:00:00Z","v":52306,"vw":59.575423},{"c":59.585,"h":59.64,"l":59.4603,"n":361,"o":59.49,"t":"2026-10-14T16:15:00Z","v":57638,"vw":59.554173},{"c":59.72,"h":59.738,"l":59.59,"n":522,"o":59.595,"t":"2026-10-14T16:30:00Z","v":89278,"vw":59.682528},{"c":59.77,"h":59.77,"l":59.66,"n":279,"o":59.66,"t":"2026-10-14T16:45:00Z","v":21872,"vw":59.704493},{"c":59.635,"h":59.79,"l":59.635,"n":308,"o":59.77,"t":"2026-10-14T17:00:00Z","v":20891,"vw":59.715625},{"c":59.64,"h":59.685,"l":59.6061,"n":248,"o":59.635,"t":"2026-10-14T17:15:00Z","v":22208,"vw":59.643257},{"c":59.69,"h":59.697,"l":59.58,"n":254,"o":59.63,"t":"2026-10-14T17:30:00Z","v":20456,"vw":59.626549},{"c":59.53,"h":59.685,"l":59.51,"n":807,"o":59.685,"t":"2026-10-14T17:45:00Z","v":110802,"vw":59.565956},{"c":59.5984,"h":59.625,"l":59.5,"n":366,"o":59.51,"t":"2026-10-14T18:00:00Z","v":30594,"vw":59.534412},{"c":59.6,"h":59.655,"l":59.575,"n":343,"o":59.605,"t":"2026-10-14T18:15:00Z","v":25320,"vw":59.604616},{"c":59.655,"h":59.6662,"l":59.5892,"n":338,"o":59.595,"t":"2026-10-14T18:30:00Z","v":31776,"vw":59.613165},{"c":59.67,"h":59.67,"l":59.59,"n":378,"o":59.64,"t":"2026-10-14T18:45:00Z","v":38862,"vw":59.629875},{"c":59.6539,"h":59.6897,"l":59.615,"n":474,"o":59.66,"t":"2026-10-14T19:00:00Z","v":59512,"vw":59.656322},{"c":59.58,"h":59.655,"l":59.5701,"n":535,"o":59.655,"t":"2026-10-14T19:15:00Z","v":49654,"vw":59.611062},{"c":59.67,"h":59.68,"l":59.575,"n":461,"o":59.582,"t":"2026-10-14T19:30:00Z","v":36330,"vw":59.619239},{"c":59.67,"h":59.69,"l":59.6,"n":1154,"o":59.67,"t":"2026-10-14T19:45:00Z","v":82382,"vw":59.645141},{"c":59.68,"h":59.68,"l":59.68,"n":10,"o":59.68,"t":"2026-10-14T20:00:00Z","v":44681,"vw":59.68},{"c":59.75,"h":59.75,"l":59.75,"n":4,"o":59.75,"t":"2026-10-14T21:45:00Z","v":601,"vw":59.75},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-14T23:00:00Z","v":100,"vw":59.33},{"c":59.59,"h":59.59,"l":59.11,"n":14,"o":59.11,"t":"2026-10-15T08:00:00Z","v":662,"vw":59.276667},{"c":59.76,"h":59.82,"l":59.76,"n":6,"o":59.8,"t":"2026-10-15T11:15:00Z","v":1500,"vw":59.790134},{"c":59.9744,"h":59.9744,"l":59.81,"n":2,"o":59.81,"t":"2026-10-15T12:15:00Z","v":482,"vw":59.912324},{"c":59.8,"h":59.8,"l":59.8,"n":2,"o":59.8,"t":"2026-10-15T12:45:00Z","v":602,"vw":59.8},{"c":59.9,"h":59.9,"l":59.89,"n":3,"o":59.89,"t":"2026-10-15T13:15:00Z","v":1470,"vw":59.895453},{"c":59.965,"h":60.17,"l":59.785,"n":473,"o":60.07,"t":"2026-10-15T13:30:00Z","v":65882,"vw":59.977206},{"c":59.78,"h":59.995,"l":59.61,"n":336,"o":59.9,"t":"2026-10-15T13:45:00Z","v":35784,"vw":59.863356},{"c":60.2,"h":60.25,"l":59.6867,"n":423,"o":59.6867,"t":"2026-10-15T14:00:00Z","v":43864,"vw":60.124167},{"c":60.02,"h":60.25,"l":60.015,"n":408,"o":60.2,"t":"2026-10-15T14:15:00Z","v":60381,"vw":60.084793},{"c":60.31,"h":60.3301,"l":60.035,"n":506,"o":60.04,"t":"2026-10-15T14:30:00Z","v":45235,"vw":60.250342},{"c":60.37,"h":60.39,"l":60.22,"n":305,"o":60.29,"t":"2026-10-15T14:45:00Z","v":43786,"vw":60.314273},{"c":60.44,"h":60.51,"l":60.37,"n":287,"o":60.37,"t":"2026-10-15T15:00:00Z","v":17920,"vw":60.445873},{"c":60.29,"h":60.44,"l":60.285,"n":502,"o":60.42,"t":"2026-10-15T15:15:00Z","v":60971,"vw":60.333162},{"c":60.3768,"h":60.431821,"l":60.258876,"n":225,"o":60.3,"t":"2026-10-15T15:30:00Z","v":20490,"vw":60.332012},{"c":60.347,"h":60.47,"l":60.34,"n":259,"o":60.3992,"t":"2026-10-15T15:45:00Z","v":22239,"vw":60.419558},{"c":60.27,"h":60.34,"l":60.22,"n":218,"o":60.34,"t":"2026-10-15T16:00:00Z","v":14894,"vw":60.282426},{"c":60.35,"h":60.35,"l":60.24,"n":163,"o":60.24,"t":"2026-10-15T16:15:00Z","v":11005,"vw":60.303781},{"c":60.41,"h":60.425,"l":60.34,"n":243,"o":60.34,"t":"2026-10-15T16:30:00Z","v":36949,"vw":60.384487},{"c":60.4,"h":60.4348,"l":60.35,"n":175,"o":60.4348,"t":"2026-10-15T16:45:00Z","v":11273,"vw":60.377355},{"c":60.45,"h":60.465,"l":60.36,"n":219,"o":60.405,"t":"2026-10-15T17:00:00Z","v":28025,"vw":60.415782},{"c":60.36,"h":60.48,"l":60.36,"n":170,"o":60.46,"t":"2026-10-15T17:15:00Z","v":26274,"vw":60.415945},{"c":60.375,"h":60.4,"l":60.3,"n":192,"o":60.355,"t":"2026-10-15T17:30:00Z","v":15646,"vw":60.375529},{"c":60.3782,"h":60.43,"l":60.36,"n":307,"o":60.37,"t":"2026-10-15T17:45:00Z","v":10398,"vw":60.381972},{"c":60.31,"h":60.37,"l":60.3,"n":188,"o":60.36,"t":"2026-10-15T18:00:00Z","v":11556,"vw":60.340143},{"c":60.375,"h":60.375,"l":60.28,"n":196,"o":60.325,"t":"2026-10-15T18:15:00Z","v":19267,"vw":60.331492},{"c":60.4,"h":60.44,"l":60.36,"n":256,"o":60.38,"t":"2026-10-15T18:30:00Z","v":22959,"vw":60.391995},{"c":60.37,"h":60.42,"l":60.37,"n":198,"o":60.4,"t":"2026-10-15T18:45:00Z","v":13162,"vw":60.391732},{"c":60.467,"h":60.47,"l":60.38,"n":532,"o":60.38,"t":"2026-10-15T19:00:00Z","v":45639,"vw":60.417388},{"c":60.425,"h":60.485,"l":60.405,"n":342,"o":60.48,"t":"2026-10-15T19:15:00Z","v":27312,"vw":60.454183},{"c":60.55,"h":60.5694,"l":60.4101,"n":501,"o":60.42,"t":"2026-10-15T19:30:00Z","v":34975,"vw":60.511952},{"c":60.62,"h":60.67,"l":60.52,"n":1100,"o":60.56,"t":"2026-10-15T19:45:00Z","v":110544,"vw":60.623119},{"c":60.65,"h":60.65,"l":60.65,"n":9,"o":60.65,"t":"2026-10-15T20:00:00Z","v":31373,"vw":60.65},{"c":60.5,"h":60.5,"l":60.5,"n":2,"o":60.5,"t":"2026-10-15T21:00:00Z","v":205,"vw":60.5},{"c":61.06,"h":61.42,"l":61.06,"n":19,"o":61.13,"t":"2026-10-16T08:00:00Z","v":1212,"vw":61.179566},{"c":61.36,"h":61.36,"l":61.35,"n":3,"o":61.35,"t":"2026-10-16T09:15:00Z","v":436,"vw":61.356788},{"c":62,"h":62,"l":61.39,"n":6,"o":61.39,"t":"2026-10-16T09:30:00Z","v":1009,"vw":61.72628},{"c":61.4,"h":61.4,"l":61.4,"n":2,"o":61.4,"t":"2026-10-16T11:15:00Z","v":290,"vw":61.4},{"c":61.79,"h":61.79,"l":61.5744,"n":3,"o":61.5744,"t":"2026-10-16T11:45:00Z","v":350,"vw":61.718133},{"c":61.86,"h":61.86,"l":61.57,"n":360,"o":61.73,"t":"2026-10-16T13:30:00Z","v":34838,"vw":61.710342},{"c":61.7821,"h":61.8948,"l":61.77,"n":288,"o":61.87,"t":"2026-10-16T13:45:00Z","v":16896,"vw":61.83016},{"c":61.77,"h":61.87,"l":61.72,"n":326,"o":61.728,"t":"2026-10-16T14:00:00Z","v":18917,"vw":61.810178},{"c":61.84,"h":61.87,"l":61.75,"n":270,"o":61.78,"t":"2026-10-16T14:15:00Z","v":27708,"vw":61.795032},{"c":61.91,"h":61.94,"l":61.74,"n":302,"o":61.84,"t":"2026-10-16T14:30:00Z","v":24266,"vw":61.864559},{"c":61.98,"h":62.08,"l":61.895,"n":365,"o":61.9,"t":"2026-10-16T14:45:00Z","v":35935,"vw":62.011015},{"c":61.54,"h":61.9866,"l":61.5201,"n":466,"o":61.985,"t":"2026-10-16T15:00:00Z","v":49655,"vw":61.776635},{"c":61.42,"h":61.63,"l":61.42,"n":274,"o":61.52,"t":"2026-10-16T15:15:00Z","v":53061,"vw":61.524025},{"c":61.405,"h":61.53,"l":61.3414,"n":183,"o":61.53,"t":"2026-10-16T15:30:00Z","v":16524,"vw":61.43835},{"c":61.23,"h":61.53,"l":61.17,"n":326,"o":61.4,"t":"2026-10-16T15:45:00Z","v":40517,"vw":61.370823},{"c":61.4675,"h":61.4675,"l":61.16,"n":144,"o":61.25,"t":"2026-10-16T16:00:00Z","v":10403,"vw":61.302102},{"c":61.3,"h":61.42,"l":61.28,"n":151,"o":61.28,"t":"2026-10-16T16:15:00Z","v":11528,"vw":61.366862},{"c":61.3599,"h":61.3599,"l":61.22,"n":137,"o":61.3228,"t":"2026-10-16T16:30:00Z","v":21934,"vw":61.256374},{"c":61.275,"h":61.3611,"l":61.1978,"n":168,"o":61.312,"t":"2026-10-16T16:45:00Z","v":16098,"vw":61.278078},{"c":61.24,"h":61.275,"l":61.171,"n":137,"o":61.275,"t":"2026-10-16T17:00:00Z","v":11675,"vw":61.232977},{"c":61.255,"h":61.327,"l":61.17,"n":143,"o":61.24,"t":"2026-10-16T17:15:00Z","v":12848,"vw":61.224945},{"c":61.405,"h":61.5099,"l":61.22,"n":170,"o":61.22,"t":"2026-10-16T17:30:00Z","v":30816,"vw":61.357679},{"c":61.37,"h":61.499,"l":61.3101,"n":119,"o":61.499,"t":"2026-10-16T17:45:00Z","v":11477,"vw":61.359003},{"c":61.35,"h":61.3999,"l":61.23,"n":189,"o":61.31,"t":"2026-10-16T18:00:00Z","v":24136,"vw":61.273452},{"c":61.3,"h":61.38,"l":61.23,"n":417,"o":61.38,"t":"2026-10-16T18:15:00Z","v":90500,"vw":61.283675},{"c":61.32,"h":61.37,"l":61.24,"n":137,"o":61.33,"t":"2026-10-16T18:30:00Z","v":14893,"vw":61.315691},{"c":61.33,"h":61.4045,"l":61.26,"n":203,"o":61.4045,"t":"2026-10-16T18:45:00Z","v":18327,"vw":61.323061},{"c":61.29,"h":61.3499,"l":61.2,"n":330,"o":61.31,"t":"2026-10-16T19:00:00Z","v":25376,"vw":61.26265},{"c":61.45,"h":61.4899,"l":61.29,"n":299,"o":61.35,"t":"2026-10-16T19:15:00Z","v":45844,"vw":61.368662},{"c":61.38,"h":61.5136,"l":61.38,"n":206,"o":61.45,"t":"2026-10-16T19:30:00Z","v":10843,"vw":61.436448},{"c":61.53,"h":61.576,"l":61.311,"n":680,"o":61.311,"t":"2026-10-16T19:45:00Z","v":71749,"vw":61.488822},{"c":61.48,"h":61.48,"l":61.48,"n":10,"o":61.48,"t":"2026-10-16T20:00:00Z","v":18954,"vw":61.48},{"c":61.386,"h":61.42,"l":61.15,"n":9,"o":61.15,"t":"2026-10-16T23:45:00Z","v":862,"vw":61.301334},{"c":61.69,"h":61.69,"l":61.69,"n":6,"o":61.69,"t":"2026-10-19T08:00:00Z","v":666,"vw":61.69},{"c":61.18,"h":61.18,"l":61.18,"n":2,"o":61.18,"t":"2026-10-19T13:15:00Z","v":127,"vw":61.18},{"c":61.375,"h":61.619,"l":61.15,"n":617,"o":61.15,"t":"2026-10-19T13:30:00Z","v":71122,"vw":61.343956},{"c":61.15,"h":61.32,"l":61.15,"n":218,"o":61.3111,"t":"2026-10-19T13:45:00Z","v":29170,"vw":61.285928},{"c":61.2,"h":61.23,"l":61.1,"n":429,"o":61.18,"t":"2026-10-19T14:00:00Z","v":23287,"vw":61.15855},{"c":61.23,"h":61.285,"l":61.16,"n":368,"o":61.195,"t":"2026-10-19T14:15:00Z","v":25221,"vw":61.232672},{"c":61.12,"h":61.2,"l":61.09,"n":290,"o":61.195,"t":"2026-10-19T14:30:00Z","v":21099,"vw":61.130802},{"c":61.4,"h":61.425,"l":61.14,"n":286,"o":61.14,"t":"2026-10-19T14:45:00Z","v":31749,"vw":61.322152},{"c":61.36,"h":61.47,"l":61.32,"n":213,"o":61.43,"t":"2026-10-19T15:00:00Z","v":23970,"vw":61.372432},{"c":61.56,"h":61.56,"l":61.4,"n":278,"o":61.41,"t":"2026-10-19T15:15:00Z","v":46138,"vw":61.48355},{"c":61.64,"h":61.67,"l":61.54,"n":188,"o":61.56,"t":"2026-10-19T15:30:00Z","v":9662,"vw":61.606034},{"c":61.62,"h":61.72,"l":61.62,"n":281,"o":61.64,"t":"2026-10-19T15:45:00Z","v":24352,"vw":61.641493},{"c":61.61,"h":61.625,"l":61.49,"n":546,"o":61.62,"t":"2026-10-19T16:00:00Z","v":41952,"vw":61.560248},{"c":61.545,"h":61.64,"l":61.4977,"n":208,"o":61.6,"t":"2026-10-19T16:15:00Z","v":16662,"vw":61.567539},{"c":61.5432,"h":61.57,"l":61.49,"n":213,"o":61.54,"t":"2026-10-19T16:30:00Z","v":11194,"vw":61.523657},{"c":61.47,"h":61.5199,"l":61.461,"n":174,"o":61.49,"t":"2026-10-19T16:45:00Z","v":11181,"vw":61.494197},{"c":61.56,"h":61.56,"l":61.451,"n":180,"o":61.5,"t":"2026-10-19T17:00:00Z","v":12457,"vw":61.50174},{"c":61.555,"h":61.59,"l":61.52,"n":198,"o":61.545,"t":"2026-10-19T17:15:00Z","v":19300,"vw":61.554626},{"c":61.625,"h":61.635,"l":61.53,"n":267,"o":61.53,"t":"2026-10-19T17:30:00Z","v":21666,"vw":61.58345},{"c":61.56,"h":61.61,"l":61.5,"n":445,"o":61.61,"t":"2026-10-19T17:45:00Z","v":26954,"vw":61.528264},{"c":61.565,"h":61.565,"l":61.48,"n":203,"o":61.5408,"t":"2026-10-19T18:00:00Z","v":13530,"vw":61.521137},{"c":61.5272,"h":61.58,"l":61.52,"n":247,"o":61.55,"t":"2026-10-19T18:15:00Z","v":17431,"vw":61.554587},{"c":61.5625,"h":61.5625,"l":61.48,"n":222,"o":61.535,"t":"2026-10-19T18:30:00Z","v":24449,"vw":61.524571},{"c":61.5617,"h":61.58,"l":61.55,"n":204,"o":61.56,"t":"2026-10-19T18:45:00Z","v":12100,"vw":61.570523},{"c":61.55,"h":61.59,"l":61.54,"n":326,"o":61.565,"t":"2026-10-19T19:00:00Z","v":25996,"vw":61.568018},{"c":61.495,"h":61.6,"l":61.495,"n":427,"o":61.55,"t":"2026-10-19T19:15:00Z","v":29362,"vw":61.553401},{"c":61.495,"h":61.52,"l":61.43,"n":550,"o":61.51,"t":"2026-10-19T19:30:00Z","v":135755,"vw":61.480637},{"c":61.31,"h":61.5,"l":61.285,"n":764,"o":61.495,"t":"2026-10-19T19:45:00Z","v":63224,"vw":61.348765},{"c":61.31,"h":61.31,"l":61.31,"n":11,"o":61.31,"t":"2026-10-19T20:00:00Z","v":13834,"vw":61.31},{"c":61.56,"h":61.56,"l":61.56,"n":1,"o":61.56,"t":"2026-10-19T22:00:00Z","v":100,"vw":61.56},{"c":61.982,"h":61.982,"l":61.982,"n":2,"o":61.982,"t":"2026-10-19T23:00:00Z","v":508,"vw":61.982},{"c":61.73,"h":61.73,"l":61.62,"n":3,"o":61.62,"t":"2026-10-19T23:15:00Z","v":300,"vw":61.663333},{"c":61.25,"h":61.25,"l":61.25,"n":21,"o":61.25,"t":"2026-10-20T08:00:00Z","v":473,"vw":61.25},{"c":61.1,"h":61.67,"l":61,"n":16,"o":61.67,"t":"2026-10-20T11:00:00Z","v":985,"vw":61.163333},{"c":61.19,"h":61.19,"l":61.01,"n":13,"o":61.01,"t":"2026-10-20T12:00:00Z","v":754,"vw":61.112857},{"c":61.394,"h":61.394,"l":61.394,"n":1,"o":61.394,"t":"2026-10-20T13:00:00Z","v":100,"vw":61.394},{"c":61.31,"h":61.33,"l":60.81,"n":582,"o":61.03,"t":"2026-10-20T13:30:00Z","v":110636,"vw":61.040862},{"c":61.61,"h":61.663,"l":61.28,"n":569,"o":61.2801,"t":"2026-10-20T13:45:00Z","v":119155,"vw":61.437707},{"c":61.6777,"h":61.76,"l":61.57,"n":320,"o":61.595,"t":"2026-10-20T14:00:00Z","v":38017,"vw":61.633428},{"c":61.95,"h":61.95,"l":61.54,"n":295,"o":61.645,"t":"2026-10-20T14:15:00Z","v":23516,"vw":61.712553},{"c":61.795,"h":61.99,"l":61.58,"n":388,"o":61.93,"t":"2026-10-20T14:30:00Z","v":57623,"vw":61.768937},{"c":61.76,"h":61.85,"l":61.73,"n":139,"o":61.85,"t":"2026-10-20T14:45:00Z","v":16743,"vw":61.791726},{"c":61.3,"h":61.7375,"l":61.24,"n":183,"o":61.73,"t":"2026-10-20T15:00:00Z","v":16979,"vw":61.497995},{"c":61.25,"h":61.3457,"l":61.21,"n":218,"o":61.2856,"t":"2026-10-20T15:15:00Z","v":17134,"vw":61.271684},{"c":61.318,"h":61.33,"l":61.16,"n":261,"o":61.24,"t":"2026-10-20T15:30:00Z","v":28598,"vw":61.249808},{"c":61.31,"h":61.375,"l":61.22,"n":321,"o":61.315,"t":"2026-10-20T15:45:00Z","v":32522,"vw":61.27336},{"c":61.32,"h":61.3529,"l":61.2701,"n":131,"o":61.32,"t":"2026-10-20T16:00:00Z","v":13994,"vw":61.306347},{"c":61.36,"h":61.36,"l":61.24,"n":131,"o":61.3399,"t":"2026-10-20T16:15:00Z","v":15825,"vw":61.305108},{"c":61.39,"h":61.435,"l":61.3525,"n":167,"o":61.355,"t":"2026-10-20T16:30:00Z","v":18615,"vw":61.391979},{"c":61.34,"h":61.41,"l":61.29,"n":127,"o":61.37,"t":"2026-10-20T16:45:00Z","v":12005,"vw":61.330111},{"c":61.35,"h":61.38,"l":61.33,"n":156,"o":61.36,"t":"2026-10-20T17:00:00Z","v":11785,"vw":61.3491},{"c":61.38,"h":61.38,"l":61.3,"n":178,"o":61.3451,"t":"2026-10-20T17:15:00Z","v":57603,"vw":61.332148},{"c":61.485,"h":61.5,"l":61.37,"n":320,"o":61.38,"t":"2026-10-20T17:30:00Z","v":36625,"vw":61.404826},{"c":61.47,"h":61.54,"l":61.42,"n":361,"o":61.5,"t":"2026-10-20T17:45:00Z","v":29123,"vw":61.473347},{"c":61.51,"h":61.535,"l":61.46,"n":209,"o":61.5,"t":"2026-10-20T18:00:00Z","v":24441,"vw":61.498479},{"c":61.51,"h":61.57,"l":61.48,"n":131,"o":61.54,"t":"2026-10-20T18:15:00Z","v":15704,"vw":61.52833},{"c":61.366,"h":61.52,"l":61.355,"n":176,"o":61.515,"t":"2026-10-20T18:30:00Z","v":17006,"vw":61.451967},{"c":61.45,"h":61.45,"l":61.38,"n":134,"o":61.38,"t":"2026-10-20T18:45:00Z","v":11940,"vw":61.42925},{"c":61.42,"h":61.54,"l":61.42,"n":277,"o":61.43,"t":"2026-10-20T19:00:00Z","v":37057,"vw":61.510147},{"c":61.345,"h":61.46,"l":61.33,"n":277,"o":61.41,"t":"2026-10-20T19:15:00Z","v":109256,"vw":61.407393},{"c":61.25,"h":61.39,"l":61.22,"n":230,"o":61.35,"t":"2026-10-20T19:30:00Z","v":17350,"vw":61.306644},{"c":61.34,"h":61.38,"l":61.2301,"n":590,"o":61.2301,"t":"2026-10-20T19:45:00Z","v":61870,"vw":61.312476},{"c":61.33,"h":61.33,"l":61.33,"n":9,"o":61.33,"t":"2026-10-20T20:00:00Z","v":21563,"vw":61.33},{"c":61.3,"h":61.3,"l":61.3,"n":4,"o":61.3,"t":"2026-10-20T20:30:00Z","v":305,"vw":61.3},{"c":61.36,"h":61.36,"l":61.36,"n":5,"o":61.36,"t":"2026-10-20T21:45:00Z","v":706,"vw":61.36},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-20T22:15:00Z","v":111,"vw":61.5},{"c":61.25,"h":61.25,"l":61.25,"n":2,"o":61.25,"t":"2026-10-21T08:00:00Z","v":521,"vw":61.25},{"c":61.44,"h":61.44,"l":61.44,"n":2,"o":61.44,"t":"2026-10-21T11:30:00Z","v":240,"vw":61.44},{"c":61.21,"h":61.21,"l":61.21,"n":4,"o":61.21,"t":"2026-10-21T12:15:00Z","v":150,"vw":61.21},{"c":61.75,"h":61.93,"l":61.32,"n":429,"o":61.45,"t":"2026-10-21T13:30:00Z","v":50517,"vw":61.68024},{"c":61.7,"h":61.89,"l":61.7,"n":228,"o":61.775,"t":"2026-10-21T13:45:00Z","v":67826,"vw":61.808465},{"c":61.6388,"h":61.74,"l":61.47,"n":240,"o":61.7,"t":"2026-10-21T14:00:00Z","v":26268,"vw":61.602813},{"c":61.43,"h":61.62,"l":61.43,"n":296,"o":61.62,"t":"2026-10-21T14:15:00Z","v":45099,"vw":61.519141},{"c":61.23,"h":61.3885,"l":61.13,"n":420,"o":61.35,"t":"2026-10-21T14:30:00Z","v":37741,"vw":61.237232},{"c":61.16,"h":61.4,"l":61.11,"n":515,"o":61.22,"t":"2026-10-21T14:45:00Z","v":50668,"vw":61.257414},{"c":61.31,"h":61.37,"l":61.155,"n":262,"o":61.17,"t":"2026-10-21T15:00:00Z","v":18862,"vw":61.274961},{"c":61.525,"h":61.56,"l":61.31,"n":204,"o":61.335,"t":"2026-10-21T15:15:00Z","v":25604,"vw":61.421448},{"c":61.456,"h":61.54,"l":61.4201,"n":186,"o":61.535,"t":"2026-10-21T15:30:00Z","v":34693,"vw":61.475663},{"c":61.525,"h":61.56,"l":61.48,"n":129,"o":61.48,"t":"2026-10-21T15:45:00Z","v":56889,"vw":61.516751},{"c":61.51,"h":61.52,"l":61.4418,"n":169,"o":61.51,"t":"2026-10-21T16:00:00Z","v":161242,"vw":61.489341},{"c":61.48,"h":61.52,"l":61.46,"n":176,"o":61.485,"t":"2026-10-21T16:15:00Z","v":15721,"vw":61.495513},{"c":61.51,"h":61.63,"l":61.49,"n":194,"o":61.51,"t":"2026-10-21T16:30:00Z","v":65858,"vw":61.511578},{"c":61.49,"h":61.57,"l":61.46,"n":259,"o":61.53,"t":"2026-10-21T16:45:00Z","v":29499,"vw":61.508658},{"c":61.52,"h":61.53,"l":61.43,"n":321,"o":61.48,"t":"2026-10-21T17:00:00Z","v":41959,"vw":61.489628},{"c":61.42,"h":61.51,"l":61.4,"n":308,"o":61.49,"t":"2026-10-21T17:15:00Z","v":64305,"vw":61.455397},{"c":61.39,"h":61.44,"l":61.385,"n":500,"o":61.42,"t":"2026-10-21T17:30:00Z","v":58348,"vw":61.412467},{"c":61.38,"h":61.42,"l":61.35,"n":495,"o":61.4,"t":"2026-10-21T17:45:00Z","v":52124,"vw":61.39134},{"c":61.4,"h":61.415,"l":61.3,"n":464,"o":61.415,"t":"2026-10-21T18:00:00Z","v":62742,"vw":61.370573},{"c":61.39,"h":61.43,"l":61.38,"n":364,"o":61.4,"t":"2026-10-21T18:15:00Z","v":44907,"vw":61.405135},{"c":61.435,"h":61.4699,"l":61.3878,"n":340,"o":61.39,"t":"2026-10-21T18:30:00Z","v":17284,"vw":61.409779},{"c":61.23,"h":61.4699,"l":61.23,"n":220,"o":61.435,"t":"2026-10-21T18:45:00Z","v":21677,"vw":61.370296},{"c":61.24,"h":61.285,"l":61.1368,"n":353,"o":61.2129,"t":"2026-10-21T19:00:00Z","v":27274,"vw":61.205375},{"c":61.3962,"h":61.41,"l":61.245,"n":281,"o":61.245,"t":"2026-10-21T19:15:00Z","v":32895,"vw":61.329751},{"c":61.44,"h":61.4526,"l":61.37,"n":226,"o":61.4,"t":"2026-10-21T19:30:00Z","v":15522,"vw":61.409892},{"c":61.57,"h":61.62,"l":61.4411,"n":527,"o":61.4411,"t":"2026-10-21T19:45:00Z","v":33107,"vw":61.550777},{"c":61.6,"h":61.6,"l":61.6,"n":10,"o":61.6,"t":"2026-10-21T20:00:00Z","v":9488,"vw":61.6},{"c":61.4,"h":61.5,"l":61.2871,"n":37,"o":61.46,"t":"2026-10-21T21:30:00Z","v":3540,"vw":61.38838},{"c":61.38,"h":61.38,"l":61.38,"n":10,"o":61.38,"t":"2026-10-22T08:00:00Z","v":478,"vw":61.38},{"c":61.02,"h":61.06,"l":61.02,"n":3,"o":61.02,"t":"2026-10-22T09:30:00Z","v":699,"vw":61.025722},{"c":61.03,"h":61.03,"l":61.03,"n":2,"o":61.03,"t":"2026-10-22T09:45:00Z","v":430,"vw":61.03},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-22T10:15:00Z","v":655,"vw":61.12},{"c":61.5,"h":61.5,"l":61.49,"n":5,"o":61.5,"t":"2026-10-22T11:00:00Z","v":701,"vw":61.4984},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-22T12:00:00Z","v":1000,"vw":61.89},{"c":61.99,"h":61.99,"l":61.99,"n":2,"o":61.99,"t":"2026-10-22T13:15:00Z","v":125,"vw":61.99},{"c":62.35,"h":62.68,"l":61.84,"n":640,"o":61.84,"t":"2026-10-22T13:30:00Z","v":87210,"vw":62.184461},{"c":61.875,"h":62.35,"l":61.81,"n":268,"o":62.28,"t":"2026-10-22T13:45:00Z","v":31162,"vw":62.088751},{"c":61.7,"h":61.9064,"l":61.65,"n":343,"o":61.81,"t":"2026-10-22T14:00:00Z","v":33289,"vw":61.769591},{"c":61.505,"h":61.9999,"l":61.4721,"n":393,"o":61.69,"t":"2026-10-22T14:15:00Z","v":43804,"vw":61.695677},{"c":61.6549,"h":61.718,"l":61.4922,"n":212,"o":61.4922,"t":"2026-10-22T14:30:00Z","v":18626,"vw":61.605994},{"c":61.76,"h":61.76,"l":61.61,"n":281,"o":61.675,"t":"2026-10-22T14:45:00Z","v":38150,"vw":61.670124},{"c":61.58,"h":61.785,"l":61.54,"n":297,"o":61.785,"t":"2026-10-22T15:00:00Z","v":42996,"vw":61.616658},{"c":61.6899,"h":61.74,"l":61.5768,"n":174,"o":61.5768,"t":"2026-10-22T15:15:00Z","v":11649,"vw":61.66546},{"c":61.84,"h":61.8499,"l":61.65,"n":330,"o":61.665,"t":"2026-10-22T15:30:00Z","v":71270,"vw":61.738034},{"c":61.7,"h":61.7999,"l":61.65,"n":183,"o":61.7916,"t":"2026-10-22T15:45:00Z","v":32493,"vw":61.719185},{"c":61.71,"h":61.7705,"l":61.665,"n":207,"o":61.73,"t":"2026-10-22T16:00:00Z","v":28585,"vw":61.720262},{"c":61.645,"h":61.77,"l":61.6202,"n":237,"o":61.72,"t":"2026-10-22T16:15:00Z","v":33779,"vw":61.702513},{"c":61.53,"h":61.635,"l":61.53,"n":130,"o":61.635,"t":"2026-10-22T16:30:00Z","v":13059,"vw":61.583203},{"c":61.685,"h":61.685,"l":61.43,"n":170,"o":61.55,"t":"2026-10-22T16:45:00Z","v":23780,"vw":61.504639},{"c":61.61,"h":61.72,"l":61.5401,"n":239,"o":61.695,"t":"2026-10-22T17:00:00Z","v":20290,"vw":61.624267},{"c":61.67,"h":61.75,"l":61.61,"n":151,"o":61.64,"t":"2026-10-22T17:15:00Z","v":15081,"vw":61.668468},{"c":61.72,"h":61.7559,"l":61.645,"n":195,"o":61.668,"t":"2026-10-22T17:30:00Z","v":31427,"vw":61.700517},{"c":61.685,"h":61.73,"l":61.62,"n":265,"o":61.73,"t":"2026-10-22T17:45:00Z","v":14024,"vw":61.675353},{"c":61.6301,"h":61.71,"l":61.555,"n":130,"o":61.67,"t":"2026-10-22T18:00:00Z","v":13120,"vw":61.655285},{"c":61.725,"h":61.85,"l":61.655,"n":297,"o":61.71,"t":"2026-10-22T18:15:00Z","v":64228,"vw":61.688867},{"c":61.74,"h":61.79,"l":61.68,"n":163,"o":61.7,"t":"2026-10-22T18:30:00Z","v":30174,"vw":61.740743},{"c":61.77,"h":61.8412,"l":61.72,"n":184,"o":61.83,"t":"2026-10-22T18:45:00Z","v":29337,"vw":61.762959},{"c":61.825,"h":61.8699,"l":61.67,"n":239,"o":61.76,"t":"2026-10-22T19:00:00Z","v":24672,"vw":61.773535},{"c":61.86,"h":61.87,"l":61.7601,"n":230,"o":61.8241,"t":"2026-10-22T19:15:00Z","v":23929,"vw":61.836964},{"c":61.86,"h":61.92,"l":61.82,"n":351,"o":61.855,"t":"2026-10-22T19:30:00Z","v":118260,"vw":61.9077},{"c":61.94,"h":61.95,"l":61.78,"n":930,"o":61.83,"t":"2026-10-22T19:45:00Z","v":96307,"vw":61.885375},{"c":61.89,"h":61.89,"l":61.89,"n":12,"o":61.89,"t":"2026-10-22T20:00:00Z","v":442766,"vw":61.89},{"c":62,"h":62,"l":61.9908,"n":3,"o":61.9908,"t":"2026-10-22T20:45:00Z","v":365,"vw":61.993951},{"c":62.197,"h":62.197,"l":62.197,"n":1,"o":62.197,"t":"2026-10-22T22:30:00Z","v":400,"vw":62.197},{"c":61.66,"h":62.254,"l":61.5902,"n":1256,"o":61.5902,"t":"2026-10-23T08:00:00Z","v":2063,"vw":62.045966},{"c":61.89,"h":61.89,"l":61.89,"n":1,"o":61.89,"t":"2026-10-23T08:30:00Z","v":165,"vw":61.89},{"c":61.39,"h":61.43,"l":61.39,"n":4,"o":61.43,"t":"2026-10-23T13:15:00Z","v":10001,"vw":61.4224},{"c":61,"h":61.41,"l":60.63,"n":786,"o":61.39,"t":"2026-10-23T13:30:00Z","v":127274,"vw":60.878666},{"c":61.2206,"h":61.2206,"l":60.9,"n":321,"o":60.975,"t":"2026-10-23T13:45:00Z","v":44089,"vw":61.009162},{"c":61.28,"h":61.4162,"l":61.22,"n":236,"o":61.22,"t":"2026-10-23T14:00:00Z","v":18839,"vw":61.350165},{"c":61.33,"h":61.37,"l":61.245,"n":211,"o":61.295,"t":"2026-10-23T14:15:00Z","v":18897,"vw":61.297684},{"c":61.4799,"h":61.4799,"l":61.29,"n":124,"o":61.32,"t":"2026-10-23T14:30:00Z","v":12993,"vw":61.382592},{"c":61.6,"h":61.6,"l":61.43,"n":80,"o":61.43,"t":"2026-10-23T14:45:00Z","v":7450,"vw":61.515037},{"c":61.65,"h":61.65,"l":61.49,"n":71,"o":61.56,"t":"2026-10-23T15:00:00Z","v":8382,"vw":61.571723},{"c":61.59,"h":61.7,"l":61.59,"n":111,"o":61.66,"t":"2026-10-23T15:15:00Z","v":10023,"vw":61.642557},{"c":61.565,"h":61.6356,"l":61.54,"n":88,"o":61.598,"t":"2026-10-23T15:30:00Z","v":20828,"vw":61.609277},{"c":61.5701,"h":61.65,"l":61.53,"n":80,"o":61.56,"t":"2026-10-23T15:45:00Z","v":12803,"vw":61.584047},{"c":61.63,"h":61.665,"l":61.59,"n":83,"o":61.615,"t":"2026-10-23T16:00:00Z","v":11488,"vw":61.62311},{"c":61.705,"h":61.7091,"l":61.62,"n":89,"o":61.645,"t":"2026-10-23T16:15:00Z","v":7728,"vw":61.664889},{"c":61.8799,"h":61.8799,"l":61.7001,"n":109,"o":61.71,"t":"2026-10-23T16:30:00Z","v":12523,"vw":61.772069},{"c":61.8051,"h":61.9,"l":61.79,"n":111,"o":61.855,"t":"2026-10-23T16:45:00Z","v":7810,"vw":61.845884},{"c":61.725,"h":61.805,"l":61.725,"n":69,"o":61.805,"t":"2026-10-23T17:00:00Z","v":4090,"vw":61.772066},{"c":61.71,"h":61.81,"l":61.68,"n":147,"o":61.715,"t":"2026-10-23T17:15:00Z","v":18195,"vw":61.722995},{"c":61.715,"h":61.795,"l":61.7,"n":123,"o":61.755,"t":"2026-10-23T17:30:00Z","v":17558,"vw":61.753996},{"c":61.835,"h":61.848,"l":61.715,"n":214,"o":61.765,"t":"2026-10-23T17:45:00Z","v":13106,"vw":61.798163},{"c":61.91,"h":61.91,"l":61.82,"n":281,"o":61.83,"t":"2026-10-23T18:00:00Z","v":60456,"vw":61.878094},{"c":61.8501,"h":61.94,"l":61.8401,"n":180,"o":61.92,"t":"2026-10-23T18:15:00Z","v":25407,"vw":61.870328},{"c":61.805,"h":61.915,"l":61.795,"n":143,"o":61.85,"t":"2026-10-23T18:30:00Z","v":13731,"vw":61.856613},{"c":61.9406,"h":61.98,"l":61.8,"n":150,"o":61.84,"t":"2026-10-23T18:45:00Z","v":11479,"vw":61.874029},{"c":61.99,"h":61.99,"l":61.88,"n":241,"o":61.92,"t":"2026-10-23T19:00:00Z","v":33155,"vw":61.920545},{"c":61.9601,"h":62.02,"l":61.93,"n":463,"o":61.96,"t":"2026-10-23T19:15:00Z","v":68399,"vw":61.963112},{"c":61.99,"h":61.99,"l":61.92,"n":200,"o":61.96,"t":"2026-10-23T19:30:00Z","v":25888,"vw":61.962061}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3579048409603641,"strike":73.72647745536582,"iv":0.45727624163443487,"gamma":0.022413002068328323,"theta":-0.02546101692275246,"vega":0.030104331361125336,"rho":0.004275777414508537,"breakevenPct":19.52949708990996},{"delta":0.15,"premium":0.4036364446520089,"strike":68.42727110695982,"iv":0.3163453275301548,"gamma":0.04313161269159598,"theta":-0.023419448353318748,"vega":0.039893710604347606,"rho":0.006441093774721242,"breakevenPct":11.053416507924869},{"delta":0.2,"premium":0.4554025423728814,"strike":65.97598870056497,"iv":0.24506242937853107,"gamma":0.06647612994350283,"theta":-0.02231045197740113,"vega":0.048013700564971756,"rho":0.00862587843372954,"breakevenPct":7.181980062823264},{"delta":0.25,"premium":0.6143008474576271,"strike":65.26977401129943,"iv":0.24689858757062147,"gamma":0.0745975988700565,"theta":-0.025559039548022598,"vega":0.05429901129943503,"rho":0.010817930191563225,"breakevenPct":6.298926845364738},{"delta":0.3,"premium":0.8056369785794814,"strike":64.65163472378805,"iv":0.25258162344983087,"gamma":0.07954633596392334,"theta":-0.028681172491544532,"vega":0.05927790304396843,"rho":0.013011721768444269,"breakevenPct":5.610312523987628},{"delta":0.35,"premium":1.0170236753100337,"strike":64.08793686583991,"iv":0.26064250281848933,"gamma":0.08253393461104848,"theta":-0.03172514092446448,"vega":0.06344926719278467,"rho":0.015206588767454909,"breakevenPct":5.041885351968286},{"delta":0.4,"premium":1.16313672922252,"strike":63.4343163538874,"iv":0.24764477211796246,"gamma":0.09080643431635389,"theta":-0.03169088471849866,"vega":0.06602332439678285,"rho":0.01740554816634137,"breakevenPct":4.223060798822074},{"delta":0.45,"premium":1.3179012345679013,"strike":62.818930041152264,"iv":0.2346358024691358,"gamma":0.0979045267489712,"theta":-0.031209465020576133,"vega":0.0676448559670782,"rho":0.01960787276472986,"breakevenPct":3.47988266492444},{"delta":0.5,"premium":1.5108024691358026,"strike":62.30452674897119,"iv":0.2287716049382716,"gamma":0.10104238683127573,"theta":-0.030952263374485596,"vega":0.06805637860082304,"rho":0.02181499989796125,"breakevenPct":2.9611636303759257},{"delta":0.55,"premium":1.7151395348837213,"strike":61.81023255813953,"iv":0.22296586046511627,"gamma":0.10284306976744187,"theta":-0.03036353488372093,"vega":0.06755990697674419,"rho":0.02402476472634129,"breakevenPct":2.4933399371140026},{"delta":0.6,"premium":1.9360697674418605,"strike":61.34511627906977,"iv":0.21724493023255814,"gamma":0.10270353488372093,"theta":-0.029293767441860467,"vega":0.06574595348837209,"rho":0.0262383567986625,"breakevenPct":2.099364386111055},{"delta":0.65,"premium":2.2942155309033283,"strike":60.79556259904913,"iv":0.22303787638668782,"gamma":0.09740729001584786,"theta":-0.029276862123613315,"vega":0.0634391442155309,"rho":0.02839337698905787,"breakevenPct":1.790542320026557},{"delta":0.7,"premium":3.046988906497621,"strike":60.003169572107765,"iv":0.26194437400950865,"gamma":0.07728050713153728,"theta":-0.03228795562599049,"vega":0.05971489698890651,"rho":0.030379946263216873,"breakevenPct":1.7266190361493847},{"delta":0.75,"premium":3.290745856353591,"strike":59.5414364640884,"iv":0.24467458563535913,"gamma":0.07426519337016575,"theta":-0.028356353591160222,"vega":0.05378453038674033,"rho":0.0326023216461425,"breakevenPct":1.3749311397902417},{"delta":0.8,"premium":3.5324585635359123,"strike":59.081031307550646,"iv":0.22717918968692447,"gamma":0.07131860036832412,"theta":-0.02439686924493554,"vega":0.04784530386740331,"rho":0.03482564404155313,"breakevenPct":1.022087562256472},{"delta":0.85,"premium":3.7492219215155616,"strike":58.7212449255751,"iv":0.2028867388362652,"gamma":0.06115507442489851,"theta":-0.01990893098782138,"vega":0.03815859269282815,"rho":0.03713539393133381,"breakevenPct":0.791330827832638},{"delta":0.9,"premium":3.960656292286874,"strike":58.382949932341,"iv":0.17714248985115016,"gamma":0.04945006765899865,"theta":-0.015308119079837616,"vega":0.027671447902571037,"rho":0.03946360406263043,"breakevenPct":0.5866508948497604}],"put":[{"delta":0.1,"premium":0.375,"strike":53.609215503812,"iv":0.43860174304752186,"gamma":0.023355454249614462,"theta":-0.02272587926071354,"vega":0.03015035379265809,"rho":-0.005306075567428061,"breakevenPct":14.110655850577603},{"delta":0.15,"premium":0.46750788643533125,"strike":56.67507886435331,"iv":0.33619116719242903,"gamma":0.0403981072555205,"theta":-0.022917665615141955,"vega":0.03991545741324921,"rho":-0.007896253267753166,"breakevenPct":9.313373704553106},{"delta":0.2,"premium":0.6132782101167316,"strike":58.07587548638132,"iv":0.30704533073929957,"gamma":0.05308151750972763,"theta":-0.024951750972762646,"vega":0.048015953307393,"rho":-0.010509084439101446,"breakevenPct":7.28848454942789},{"delta":0.25,"premium":0.7852919161676647,"strike":59.037425149700596,"iv":0.2939941616766467,"gamma":0.0629368263473054,"theta":-0.02688982035928144,"vega":0.05454700598802395,"rho":-0.01311644400878784,"breakevenPct":6.014628535764862},{"delta":0.3,"premium":0.9911302395209578,"strike":59.785928143712574,"iv":0.28987739520958083,"gamma":0.06967335329341316,"theta":-0.028686227544910178,"vega":0.05948712574850299,"rho":-0.015721478891914203,"breakevenPct":5.139080503079023},{"delta":0.35,"premium":1.2344961240310075,"strike":60.46124031007752,"iv":0.2900375968992248,"gamma":0.07395232558139535,"theta":-0.030306976744186045,"vega":0.0632062015503876,"rho":-0.018331386911374425,"breakevenPct":4.442168141260868},{"delta":0.4,"premium":1.4893987341772155,"strike":61.10506329113924,"iv":0.2902656962025317,"gamma":0.07737240506329114,"theta":-0.03150544303797469,"vega":0.06615215189873418,"rho":-0.02094217764403224,"breakevenPct":3.8146748032235793},{"delta":0.45,"premium":1.726740506329114,"strike":61.7379746835443,"iv":0.28222772151898734,"gamma":0.08142303797468355,"theta":-0.03093582278481013,"vega":0.06767113924050633,"rho":-0.023547596254192917,"breakevenPct":3.176453408817054},{"delta":0.5,"premium":2.04475,"strike":62.36625,"iv":0.282086375,"gamma":0.082037875,"theta":-0.030809875,"vega":0.0681535,"rho":-0.026181698880369815,"breakevenPct":2.6758631816715033},{"delta":0.55,"premium":2.4197500000000005,"strike":62.99125,"iv":0.28752387500000004,"gamma":0.08022537499999999,"theta":-0.030997375,"vega":0.0679035,"rho":-0.028836066323322675,"breakevenPct":2.272507260406573},{"delta":0.6,"premium":3.4070717131474098,"strike":63.98207171314741,"iv":0.34465836653386456,"gamma":0.0653707171314741,"theta":-0.03640139442231075,"vega":0.06632868525896414,"rho":-0.03185199699997343,"breakevenPct":2.266860277508864},{"delta":0.65,"premium":4.158188824662813,"strike":64.9460500963391,"iv":0.3621612716763005,"gamma":0.05951830443159924,"theta":-0.03631078998073218,"vega":0.06355645472061656,"rho":-0.03476497111501241,"breakevenPct":1.923424860154403},{"delta":0.7,"premium":5.171904761904761,"strike":66.15238095238095,"iv":0.38735619047619047,"gamma":0.05228380952380953,"theta":-0.036049523809523816,"vega":0.0596752380952381,"rho":-0.03786932191584082,"breakevenPct":1.6126553880668029},{"delta":0.75,"premium":6.303146853146853,"strike":67.5034965034965,"iv":0.40577552447552445,"gamma":0.045681818181818185,"theta":-0.0337979020979021,"vega":0.05453846153846154,"rho":-0.04106635981670767,"breakevenPct":1.2579063401909443},{"delta":0.8,"premium":9.55588235294113,"strike":70.82352941176467,"iv":0.5155235294117624,"gamma":0.03171764705882368,"theta":-0.03793529411764685,"vega":0.04806470588235293,"rho":-0.045836079348291404,"breakevenPct":1.1493271074160423},{"delta":0.85,"premium":12.517187499999999,"strike":74.015625,"iv":0.5650484375,"gamma":0.024076562500000002,"theta":-0.033378124999999995,"vega":0.040017187499999995,"rho":-0.05043937915745249,"breakevenPct":0.776964343336555}]},"raw":{"call":[{"delta":0.1,"premium":0.3579048409603641,"strike":73.72647745536582,"iv":0.45727624163443487,"gamma":0.022413002068328323,"theta":-0.02546101692275246,"vega":0.030104331361125336,"rho":0.004275777414508537,"breakevenPct":19.52949708990996},{"delta":0.15,"premium":0.4036364446520089,"strike":68.42727110695982,"iv":0.3163453275301548,"gamma":0.04313161269159598,"theta":-0.023419448353318748,"vega":0.039893710604347606,"rho":0.006441093774721242,"breakevenPct":11.053416507924869},{"delta":0.2,"premium":0.4554025423728814,"strike":65.97598870056497,"iv":0.24506242937853107,"gamma":0.06647612994350283,"theta":-0.02231045197740113,"vega":0.048013700564971756,"rho":0.00862587843372954,"breakevenPct":7.181980062823264},{"delta":0.25,"premium":0.6143008474576271,"strike":65.26977401129943,"iv":0.24689858757062147,"gamma":0.0745975988700565,"theta":-0.025559039548022598,"vega":0.05429901129943503,"rho":0.010817930191563225,"breakevenPct":6.298926845364738},{"delta":0.3,"premium":0.8056369785794814,"strike":64.65163472378805,"iv":0.25258162344983087,"gamma":0.07954633596392334,"theta":-0.028681172491544532,"vega":0.05927790304396843,"rho":0.013011721768444269,"breakevenPct":5.610312523987628},{"delta":0.35,"premium":1.0170236753100337,"strike":64.08793686583991,"iv":0.26064250281848933,"gamma":0.08253393461104848,"theta":-0.03172514092446448,"vega":0.06344926719278467,"rho":0.015206588767454909,"breakevenPct":5.041885351968286},{"delta":0.4,"premium":1.16313672922252,"strike":63.4343163538874,"iv":0.24764477211796246,"gamma":0.09080643431635389,"theta":-0.03169088471849866,"vega":0.06602332439678285,"rho":0.01740554816634137,"breakevenPct":4.223060798822074},{"delta":0.45,"premium":1.3179012345679013,"strike":62.818930041152264,"iv":0.2346358024691358,"gamma":0.0979045267489712,"theta":-0.031209465020576133,"vega":0.0676448559670782,"rho":0.01960787276472986,"breakevenPct":3.47988266492444},{"delta":0.5,"premium":1.5108024691358026,"strike":62.30452674897119,"iv":0.2287716049382716,"gamma":0.10104238683127573,"theta":-0.030952263374485596,"vega":0.06805637860082304,"rho":0.02181499989796125,"breakevenPct":2.9611636303759257},{"delta":0.55,"premium":1.7151395348837213,"strike":61.81023255813953,"iv":0.22296586046511627,"gamma":0.10284306976744187,"theta":-0.03036353488372093,"vega":0.06755990697674419,"rho":0.02402476472634129,"breakevenPct":2.4933399371140026},{"delta":0.6,"premium":1.9360697674418605,"strike":61.34511627906977,"iv":0.21724493023255814,"gamma":0.10270353488372093,"theta":-0.029293767441860467,"vega":0.06574595348837209,"rho":0.0262383567986625,"breakevenPct":2.099364386111055},{"delta":0.65,"premium":2.2942155309033283,"strike":60.79556259904913,"iv":0.22303787638668782,"gamma":0.09740729001584786,"theta":-0.029276862123613315,"vega":0.0634391442155309,"rho":0.02839337698905787,"breakevenPct":1.790542320026557},{"delta":0.7,"premium":3.046988906497621,"strike":60.003169572107765,"iv":0.26194437400950865,"gamma":0.07728050713153728,"theta":-0.03228795562599049,"vega":0.05971489698890651,"rho":0.030379946263216873,"breakevenPct":1.7266190361493847},{"delta":0.75,"premium":3.290745856353591,"strike":59.5414364640884,"iv":0.24467458563535913,"gamma":0.07426519337016575,"theta":-0.028356353591160222,"vega":0.05378453038674033,"rho":0.0326023216461425,"breakevenPct":1.3749311397902417},{"delta":0.8,"premium":3.5324585635359123,"strike":59.081031307550646,"iv":0.22717918968692447,"gamma":0.07131860036832412,"theta":-0.02439686924493554,"vega":0.04784530386740331,"rho":0.03482564404155313,"breakevenPct":1.022087562256472},{"delta":0.85,"premium":3.7492219215155616,"strike":58.7212449255751,"iv":0.2028867388362652,"gamma":0.06115507442489851,"theta":-0.01990893098782138,"vega":0.03815859269282815,"rho":0.03713539393133381,"breakevenPct":0.791330827832638},{"delta":0.9,"premium":3.960656292286874,"strike":58.382949932341,"iv":0.17714248985115016,"gamma":0.04945006765899865,"theta":-0.015308119079837616,"vega":0.027671447902571037,"rho":0.03946360406263043,"breakevenPct":0.5866508948497604}],"put":[{"delta":0.1,"premium":0.375,"strike":53.609215503812,"iv":0.43860174304752186,"gamma":0.023355454249614462,"theta":-0.02272587926071354,"vega":0.03015035379265809,"rho":-0.005306075567428061,"breakevenPct":14.110655850577603},{"delta":0.15,"premium":0.46750788643533125,"strike":56.67507886435331,"iv":0.33619116719242903,"gamma":0.0403981072555205,"theta":-0.022917665615141955,"vega":0.03991545741324921,"rho":-0.007896253267753166,"breakevenPct":9.313373704553106},{"delta":0.2,"premium":0.6132782101167316,"strike":58.07587548638132,"iv":0.30704533073929957,"gamma":0.05308151750972763,"theta":-0.024951750972762646,"vega":0.048015953307393,"rho":-0.010509084439101446,"breakevenPct":7.28848454942789},{"delta":0.25,"premium":0.7852919161676647,"strike":59.037425149700596,"iv":0.2939941616766467,"gamma":0.0629368263473054,"theta":-0.02688982035928144,"vega":0.05454700598802395,"rho":-0.01311644400878784,"breakevenPct":6.014628535764862},{"delta":0.3,"premium":0.9911302395209578,"strike":59.785928143712574,"iv":0.28987739520958083,"gamma":0.06967335329341316,"theta":-0.028686227544910178,"vega":0.05948712574850299,"rho":-0.015721478891914203,"breakevenPct":5.139080503079023},{"delta":0.35,"premium":1.2344961240310075,"strike":60.46124031007752,"iv":0.2900375968992248,"gamma":0.07395232558139535,"theta":-0.030306976744186045,"vega":0.0632062015503876,"rho":-0.018331386911374425,"breakevenPct":4.442168141260868},{"delta":0.4,"premium":1.4893987341772155,"strike":61.10506329113924,"iv":0.2902656962025317,"gamma":0.07737240506329114,"theta":-0.03150544303797469,"vega":0.06615215189873418,"rho":-0.02094217764403224,"breakevenPct":3.8146748032235793},{"delta":0.45,"premium":1.726740506329114,"strike":61.7379746835443,"iv":0.28222772151898734,"gamma":0.08142303797468355,"theta":-0.03093582278481013,"vega":0.06767113924050633,"rho":-0.023547596254192917,"breakevenPct":3.176453408817054},{"delta":0.5,"premium":2.04475,"strike":62.36625,"iv":0.282086375,"gamma":0.082037875,"theta":-0.030809875,"vega":0.0681535,"rho":-0.026181698880369815,"breakevenPct":2.6758631816715033},{"delta":0.55,"premium":2.4197500000000005,"strike":62.99125,"iv":0.28752387500000004,"gamma":0.08022537499999999,"theta":-0.030997375,"vega":0.0679035,"rho":-0.028836066323322675,"breakevenPct":2.272507260406573},{"delta":0.6,"premium":3.4070717131474098,"strike":63.98207171314741,"iv":0.34465836653386456,"gamma":0.0653707171314741,"theta":-0.03640139442231075,"vega":0.06632868525896414,"rho":-0.03185199699997343,"breakevenPct":2.266860277508864},{"delta":0.65,"premium":4.158188824662813,"strike":64.9460500963391,"iv":0.3621612716763005,"gamma":0.05951830443159924,"theta":-0.03631078998073218,"vega":0.06355645472061656,"rho":-0.03476497111501241,"breakevenPct":1.923424860154403},{"delta":0.7,"premium":5.171904761904761,"strike":66.15238095238095,"iv":0.38735619047619047,"gamma":0.05228380952380953,"theta":-0.036049523809523816,"vega":0.0596752380952381,"rho":-0.03786932191584082,"breakevenPct":1.6126553880668029},{"delta":0.75,"premium":6.303146853146853,"strike":67.5034965034965,"iv":0.40577552447552445,"gamma":0.045681818181818185,"theta":-0.0337979020979021,"vega":0.05453846153846154,"rho":-0.04106635981670767,"breakevenPct":1.2579063401909443},{"delta":0.8,"premium":9.55588235294113,"strike":70.82352941176467,"iv":0.5155235294117624,"gamma":0.03171764705882368,"theta":-0.03793529411764685,"vega":0.04806470588235293,"rho":-0.045836079348291404,"breakevenPct":1.1493271074160423},{"delta":0.85,"premium":12.517187499999999,"strike":74.015625,"iv":0.5650484375,"gamma":0.024076562500000002,"theta":-0.033378124999999995,"vega":0.040017187499999995,"rho":-0.05043937915745249,"breakevenPct":0.776964343336555}]}},"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"}}