{"symbol":"TRMB","url":"https://intraalpha.com/companies/TRMB","capturedAt":"2026-10-22T22:59:54.094Z","state":"ready","quote":{"symbol":"TRMB","last_price":64.15,"prev_close":62.59,"regular_close":64.01,"change":1.56,"change_pct":2.4924,"regular_change":1.42,"regular_change_pct":2.2687,"extended_change":0.14,"extended_change_pct":0.2187,"bid":63.5,"ask":64.3,"bid_size":1000,"ask_size":100,"volume":2098079,"vwap":63.583285,"open":62.61,"high":64.115,"low":62.385,"close":64.01,"trade_count":31075,"last_trade_at":"2026-10-22T21:27:05.050109562Z","last_quote_at":"2026-10-22T22:53:46.425136848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:49.116504764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRMB","fetched_at":"2026-10-22T22:59:53.572164+00:00","name":"Trimble Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Trimble Inc. is a Sunnyvale, California-based hardware, software and services technology company. Trimble services global industries in Agriculture, Building & Construction, Geospatial, Natural Resources and Utilities, Governments, Transportation and others. Trimble also does hardware development of Global Navigation Satellite System (GNSS) receivers, scanners, laser rangefinders, unmanned aerial vehicles (UAVs), inertial navigation systems and software processing tools.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14594726000,"ebitda":880100000,"pe_ratio":null,"peg_ratio":1.397,"book_value":21.92,"dividend_per_share":null,"dividend_yield":null,"eps":-0.48,"revenue_ttm":3782900000,"gross_profit_ttm":2715100000,"profit_margin":-0.0277,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.048,"return_on_equity_ttm":-0.0194,"quarterly_earnings_growth":0.556,"quarterly_revenue_growth":0.11,"analyst_target_price":79.4,"analyst_number":2,"beta":1.343,"fifty_two_week_high":84.42,"fifty_two_week_low":47.92,"fifty_day_ma":58.92,"two_hundred_day_ma":61.4,"shares_outstanding":233180000,"forward_pe":13.97,"price_to_sales":3.858,"price_to_book":2.705,"ev_to_revenue":3.983,"ev_to_ebitda":54.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:53.572164+00:00"},"optionObservedAt":"2026-10-22T19:55:36.555Z","bars":[{"c":59.01,"h":59.01,"l":59.01,"n":14,"o":59.01,"t":"2026-10-15T08:00:00Z","v":253,"vw":59.01},{"c":59.3633,"h":59.3633,"l":59.16,"n":4,"o":59.16,"t":"2026-10-15T12:45:00Z","v":366,"vw":59.26165},{"c":59.46,"h":59.46,"l":59.46,"n":3,"o":59.46,"t":"2026-10-15T13:25:00Z","v":152,"vw":59.46},{"c":59.94,"h":60.6,"l":59.37,"n":306,"o":59.46,"t":"2026-10-15T13:30:00Z","v":44532,"vw":59.82823},{"c":60.295,"h":60.32,"l":59.885,"n":288,"o":60.101,"t":"2026-10-15T13:35:00Z","v":14330,"vw":60.103307},{"c":59.885,"h":60.37,"l":59.885,"n":129,"o":60.275,"t":"2026-10-15T13:40:00Z","v":8210,"vw":60.088858},{"c":59.855,"h":60.03,"l":59.83,"n":250,"o":59.895,"t":"2026-10-15T13:45:00Z","v":10608,"vw":59.927281},{"c":59.74,"h":59.94,"l":59.74,"n":283,"o":59.905,"t":"2026-10-15T13:50:00Z","v":7253,"vw":59.855659},{"c":60.045,"h":60.045,"l":59.72,"n":318,"o":59.82,"t":"2026-10-15T13:55:00Z","v":9472,"vw":59.82539},{"c":60.34,"h":60.525,"l":60.035,"n":386,"o":60.05,"t":"2026-10-15T14:00:00Z","v":9390,"vw":60.380193},{"c":60.6648,"h":60.6648,"l":60.32,"n":422,"o":60.32,"t":"2026-10-15T14:05:00Z","v":14582,"vw":60.464159},{"c":60.71,"h":60.73,"l":60.515,"n":396,"o":60.625,"t":"2026-10-15T14:10:00Z","v":16614,"vw":60.637468},{"c":60.195,"h":60.77,"l":60.195,"n":339,"o":60.77,"t":"2026-10-15T14:15:00Z","v":12242,"vw":60.52409},{"c":60.31,"h":60.31,"l":60.11,"n":305,"o":60.1513,"t":"2026-10-15T14:20:00Z","v":12481,"vw":60.184527},{"c":60.24,"h":60.34,"l":60.225,"n":299,"o":60.305,"t":"2026-10-15T14:25:00Z","v":13535,"vw":60.274799},{"c":60.3,"h":60.34,"l":60.185,"n":279,"o":60.185,"t":"2026-10-15T14:30:00Z","v":9120,"vw":60.276041},{"c":60.33,"h":60.38,"l":60.125,"n":380,"o":60.265,"t":"2026-10-15T14:35:00Z","v":13097,"vw":60.297108},{"c":60.52,"h":60.57,"l":60.34,"n":232,"o":60.34,"t":"2026-10-15T14:40:00Z","v":9443,"vw":60.406774},{"c":60.58,"h":60.605,"l":60.425,"n":382,"o":60.58,"t":"2026-10-15T14:45:00Z","v":9933,"vw":60.540737},{"c":60.68,"h":60.68,"l":60.55,"n":245,"o":60.55,"t":"2026-10-15T14:50:00Z","v":7438,"vw":60.6226},{"c":60.635,"h":60.635,"l":60.49,"n":279,"o":60.635,"t":"2026-10-15T14:55:00Z","v":7452,"vw":60.577931},{"c":60.7,"h":60.71,"l":60.56,"n":320,"o":60.625,"t":"2026-10-15T15:00:00Z","v":17111,"vw":60.613485},{"c":60.61,"h":60.72,"l":60.59,"n":281,"o":60.6803,"t":"2026-10-15T15:05:00Z","v":8856,"vw":60.63694},{"c":60.57,"h":60.68,"l":60.57,"n":364,"o":60.574,"t":"2026-10-15T15:10:00Z","v":11536,"vw":60.626379},{"c":60.57,"h":60.71,"l":60.57,"n":375,"o":60.58,"t":"2026-10-15T15:15:00Z","v":16614,"vw":60.633699},{"c":60.67,"h":60.75,"l":60.58,"n":308,"o":60.58,"t":"2026-10-15T15:20:00Z","v":9483,"vw":60.665202},{"c":60.72,"h":60.745,"l":60.64,"n":250,"o":60.64,"t":"2026-10-15T15:25:00Z","v":7034,"vw":60.692935},{"c":60.583852,"h":60.715,"l":60.525,"n":342,"o":60.715,"t":"2026-10-15T15:30:00Z","v":10702,"vw":60.603419},{"c":60.66,"h":60.66,"l":60.57,"n":291,"o":60.6,"t":"2026-10-15T15:35:00Z","v":8574,"vw":60.597316},{"c":60.62,"h":60.68,"l":60.59,"n":235,"o":60.68,"t":"2026-10-15T15:40:00Z","v":4633,"vw":60.624462},{"c":60.6647,"h":60.71,"l":60.610251,"n":326,"o":60.62,"t":"2026-10-15T15:45:00Z","v":7469,"vw":60.653475},{"c":60.65,"h":60.7,"l":60.595,"n":358,"o":60.66,"t":"2026-10-15T15:50:00Z","v":12156,"vw":60.644327},{"c":60.58,"h":60.645,"l":60.55,"n":260,"o":60.61,"t":"2026-10-15T15:55:00Z","v":7474,"vw":60.596288},{"c":60.54,"h":60.62,"l":60.54,"n":215,"o":60.6,"t":"2026-10-15T16:00:00Z","v":4196,"vw":60.553563},{"c":60.38,"h":60.545,"l":60.37,"n":221,"o":60.54,"t":"2026-10-15T16:05:00Z","v":7438,"vw":60.481167},{"c":60.33,"h":60.41,"l":60.32,"n":242,"o":60.36,"t":"2026-10-15T16:10:00Z","v":9540,"vw":60.365996},{"c":60.265,"h":60.42,"l":60.265,"n":455,"o":60.29,"t":"2026-10-15T16:15:00Z","v":16980,"vw":60.353898},{"c":60.29,"h":60.29,"l":60.26,"n":143,"o":60.27,"t":"2026-10-15T16:20:00Z","v":3671,"vw":60.273577},{"c":60.33,"h":60.34,"l":60.26,"n":247,"o":60.29,"t":"2026-10-15T16:25:00Z","v":7460,"vw":60.300268},{"c":60.3,"h":60.4,"l":60.29,"n":231,"o":60.33,"t":"2026-10-15T16:30:00Z","v":6813,"vw":60.341386},{"c":60.345,"h":60.39,"l":60.31,"n":157,"o":60.31,"t":"2026-10-15T16:35:00Z","v":5182,"vw":60.339701},{"c":60.44,"h":60.495,"l":60.342,"n":332,"o":60.35,"t":"2026-10-15T16:40:00Z","v":11360,"vw":60.41762},{"c":60.48,"h":60.51,"l":60.465,"n":142,"o":60.495,"t":"2026-10-15T16:45:00Z","v":3486,"vw":60.484499},{"c":60.42,"h":60.48,"l":60.4,"n":203,"o":60.45,"t":"2026-10-15T16:50:00Z","v":6777,"vw":60.449941},{"c":60.55,"h":60.55,"l":60.4,"n":271,"o":60.4,"t":"2026-10-15T16:55:00Z","v":7312,"vw":60.463202},{"c":60.35,"h":60.56,"l":60.28,"n":458,"o":60.55,"t":"2026-10-15T17:00:00Z","v":35201,"vw":60.366693},{"c":60.33,"h":60.39,"l":60.29,"n":165,"o":60.3727,"t":"2026-10-15T17:05:00Z","v":3955,"vw":60.329485},{"c":60.26,"h":60.37,"l":60.2501,"n":349,"o":60.305,"t":"2026-10-15T17:10:00Z","v":11362,"vw":60.30816},{"c":60.27,"h":60.35,"l":60.25,"n":278,"o":60.26,"t":"2026-10-15T17:15:00Z","v":11351,"vw":60.297255},{"c":60.34,"h":60.355,"l":60.2999,"n":190,"o":60.2999,"t":"2026-10-15T17:20:00Z","v":7696,"vw":60.32831},{"c":60.38,"h":60.38,"l":60.295,"n":253,"o":60.32,"t":"2026-10-15T17:25:00Z","v":8320,"vw":60.328868},{"c":60.41,"h":60.41,"l":60.35,"n":269,"o":60.38,"t":"2026-10-15T17:30:00Z","v":9660,"vw":60.379643},{"c":60.42,"h":60.43,"l":60.345,"n":350,"o":60.405,"t":"2026-10-15T17:35:00Z","v":17666,"vw":60.403855},{"c":60.435,"h":60.44,"l":60.37,"n":269,"o":60.405,"t":"2026-10-15T17:40:00Z","v":8571,"vw":60.402889},{"c":60.485,"h":60.5,"l":60.43,"n":286,"o":60.44,"t":"2026-10-15T17:45:00Z","v":11454,"vw":60.46967},{"c":60.6,"h":60.6,"l":60.47,"n":294,"o":60.5,"t":"2026-10-15T17:50:00Z","v":10138,"vw":60.548789},{"c":60.58,"h":60.61,"l":60.55,"n":276,"o":60.585,"t":"2026-10-15T17:55:00Z","v":10192,"vw":60.58693},{"c":60.5,"h":60.605,"l":60.46,"n":443,"o":60.585,"t":"2026-10-15T18:00:00Z","v":16924,"vw":60.52257},{"c":60.51,"h":60.51,"l":60.46,"n":311,"o":60.485,"t":"2026-10-15T18:05:00Z","v":11226,"vw":60.481227},{"c":60.44,"h":60.51,"l":60.43,"n":263,"o":60.485,"t":"2026-10-15T18:10:00Z","v":6083,"vw":60.465918},{"c":60.43,"h":60.47,"l":60.39,"n":339,"o":60.45,"t":"2026-10-15T18:15:00Z","v":13234,"vw":60.429536},{"c":60.27,"h":60.435,"l":60.26,"n":421,"o":60.415,"t":"2026-10-15T18:20:00Z","v":16671,"vw":60.344734},{"c":60.24,"h":60.31,"l":60.24,"n":406,"o":60.29,"t":"2026-10-15T18:25:00Z","v":12752,"vw":60.267325},{"c":60.3,"h":60.37,"l":60.23,"n":361,"o":60.23,"t":"2026-10-15T18:30:00Z","v":13312,"vw":60.291942},{"c":60.44,"h":60.46,"l":60.28,"n":385,"o":60.28,"t":"2026-10-15T18:35:00Z","v":19034,"vw":60.369584},{"c":60.39,"h":60.429,"l":60.385,"n":354,"o":60.42,"t":"2026-10-15T18:40:00Z","v":19914,"vw":60.407562},{"c":60.49,"h":60.49,"l":60.36,"n":368,"o":60.385,"t":"2026-10-15T18:45:00Z","v":13200,"vw":60.442502},{"c":60.48,"h":60.535,"l":60.46,"n":531,"o":60.49,"t":"2026-10-15T18:50:00Z","v":21551,"vw":60.499042},{"c":60.57,"h":60.58,"l":60.48,"n":372,"o":60.495,"t":"2026-10-15T18:55:00Z","v":15969,"vw":60.529741},{"c":60.735,"h":60.75,"l":60.55,"n":462,"o":60.56,"t":"2026-10-15T19:00:00Z","v":24865,"vw":60.637323},{"c":60.855,"h":60.86,"l":60.735,"n":416,"o":60.735,"t":"2026-10-15T19:05:00Z","v":19056,"vw":60.773328},{"c":60.925,"h":60.94,"l":60.83,"n":421,"o":60.865,"t":"2026-10-15T19:10:00Z","v":15566,"vw":60.883065},{"c":60.96,"h":60.98,"l":60.86,"n":635,"o":60.94,"t":"2026-10-15T19:15:00Z","v":40905,"vw":60.936155},{"c":60.95,"h":60.965,"l":60.91,"n":443,"o":60.965,"t":"2026-10-15T19:20:00Z","v":21410,"vw":60.937415},{"c":60.985,"h":60.99,"l":60.92,"n":658,"o":60.94,"t":"2026-10-15T19:25:00Z","v":32809,"vw":60.947852},{"c":60.93,"h":61.07,"l":60.91,"n":669,"o":60.985,"t":"2026-10-15T19:30:00Z","v":33604,"vw":61.003812},{"c":60.68,"h":60.91,"l":60.68,"n":674,"o":60.9,"t":"2026-10-15T19:35:00Z","v":32159,"vw":60.800042},{"c":60.84,"h":60.845,"l":60.675,"n":666,"o":60.675,"t":"2026-10-15T19:40:00Z","v":25675,"vw":60.752094},{"c":60.76,"h":60.84,"l":60.73,"n":758,"o":60.84,"t":"2026-10-15T19:45:00Z","v":34621,"vw":60.79707},{"c":60.82,"h":60.8425,"l":60.695,"n":1022,"o":60.73,"t":"2026-10-15T19:50:00Z","v":44935,"vw":60.75727},{"c":60.985,"h":61.01,"l":60.81,"n":2934,"o":60.81,"t":"2026-10-15T19:55:00Z","v":166513,"vw":60.940576},{"c":60.97,"h":60.99,"l":60.97,"n":48,"o":60.97,"t":"2026-10-15T20:00:00Z","v":281253,"vw":60.970008},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-16T11:20:00Z","v":359,"vw":61},{"c":61.49,"h":61.49,"l":61.2,"n":11,"o":61.43,"t":"2026-10-16T13:25:00Z","v":2659,"vw":61.348609},{"c":61.44,"h":61.74,"l":61.09,"n":196,"o":61.49,"t":"2026-10-16T13:30:00Z","v":82750,"vw":61.332571},{"c":61.15,"h":61.35,"l":61.15,"n":220,"o":61.35,"t":"2026-10-16T13:35:00Z","v":7603,"vw":61.219885},{"c":61.21,"h":61.33,"l":61.12,"n":203,"o":61.165,"t":"2026-10-16T13:40:00Z","v":10215,"vw":61.247804},{"c":61.295,"h":61.3037,"l":61.09,"n":158,"o":61.24,"t":"2026-10-16T13:45:00Z","v":5578,"vw":61.189294},{"c":61.22,"h":61.38,"l":61.22,"n":136,"o":61.326,"t":"2026-10-16T13:50:00Z","v":5177,"vw":61.28781},{"c":61.22,"h":61.385,"l":61.21,"n":221,"o":61.29,"t":"2026-10-16T13:55:00Z","v":12945,"vw":61.253229},{"c":60.965,"h":61.25,"l":60.9217,"n":219,"o":61.25,"t":"2026-10-16T14:00:00Z","v":12042,"vw":61.122285},{"c":60.79,"h":61.01,"l":60.78,"n":167,"o":60.97,"t":"2026-10-16T14:05:00Z","v":6604,"vw":60.890146},{"c":60.68,"h":60.79,"l":60.58,"n":184,"o":60.79,"t":"2026-10-16T14:10:00Z","v":7322,"vw":60.686766},{"c":60.87,"h":60.91,"l":60.6,"n":273,"o":60.635,"t":"2026-10-16T14:15:00Z","v":14316,"vw":60.76682},{"c":60.95,"h":60.95,"l":60.885,"n":170,"o":60.91,"t":"2026-10-16T14:20:00Z","v":7754,"vw":60.917411},{"c":60.665,"h":60.925,"l":60.6587,"n":191,"o":60.925,"t":"2026-10-16T14:25:00Z","v":6613,"vw":60.826742},{"c":60.76,"h":60.76,"l":60.6283,"n":235,"o":60.71,"t":"2026-10-16T14:30:00Z","v":7999,"vw":60.706221},{"c":60.79,"h":60.79,"l":60.72,"n":221,"o":60.76,"t":"2026-10-16T14:35:00Z","v":11037,"vw":60.762266},{"c":60.77,"h":60.86,"l":60.72,"n":241,"o":60.8,"t":"2026-10-16T14:40:00Z","v":18300,"vw":60.81685},{"c":60.95,"h":60.95,"l":60.78,"n":213,"o":60.78,"t":"2026-10-16T14:45:00Z","v":8530,"vw":60.861711},{"c":60.745,"h":60.95,"l":60.73,"n":166,"o":60.95,"t":"2026-10-16T14:50:00Z","v":4934,"vw":60.863368},{"c":60.6,"h":60.6901,"l":60.59,"n":192,"o":60.6901,"t":"2026-10-16T14:55:00Z","v":8425,"vw":60.645954},{"c":60.395,"h":60.63,"l":60.385,"n":227,"o":60.59,"t":"2026-10-16T15:00:00Z","v":6636,"vw":60.517813},{"c":60.15,"h":60.34,"l":60.15,"n":151,"o":60.34,"t":"2026-10-16T15:05:00Z","v":3819,"vw":60.237364},{"c":60,"h":60.195,"l":60,"n":343,"o":60.195,"t":"2026-10-16T15:10:00Z","v":15582,"vw":60.104801},{"c":59.89,"h":60.073,"l":59.89,"n":279,"o":60.0468,"t":"2026-10-16T15:15:00Z","v":9327,"vw":59.970327},{"c":59.875,"h":59.96,"l":59.84,"n":256,"o":59.95,"t":"2026-10-16T15:20:00Z","v":9369,"vw":59.925314},{"c":59.93,"h":59.96,"l":59.83,"n":258,"o":59.875,"t":"2026-10-16T15:25:00Z","v":10941,"vw":59.885728},{"c":59.975,"h":60.01,"l":59.94,"n":191,"o":59.94,"t":"2026-10-16T15:30:00Z","v":5877,"vw":59.983637},{"c":59.8475,"h":59.96,"l":59.8475,"n":180,"o":59.95,"t":"2026-10-16T15:35:00Z","v":9379,"vw":59.92331},{"c":59.9,"h":59.9,"l":59.79,"n":198,"o":59.84,"t":"2026-10-16T15:40:00Z","v":7830,"vw":59.852331},{"c":59.89,"h":59.95,"l":59.88,"n":208,"o":59.88,"t":"2026-10-16T15:45:00Z","v":10852,"vw":59.914236},{"c":59.77,"h":59.9,"l":59.655,"n":219,"o":59.89,"t":"2026-10-16T15:50:00Z","v":6433,"vw":59.752766},{"c":59.64,"h":59.7,"l":59.55,"n":178,"o":59.68,"t":"2026-10-16T15:55:00Z","v":7597,"vw":59.618558},{"c":59.795,"h":59.795,"l":59.66,"n":328,"o":59.66,"t":"2026-10-16T16:00:00Z","v":11211,"vw":59.710739},{"c":59.89,"h":60.01,"l":59.765,"n":378,"o":59.83,"t":"2026-10-16T16:05:00Z","v":15049,"vw":59.899624},{"c":60.02,"h":60.02,"l":59.825,"n":199,"o":59.845,"t":"2026-10-16T16:10:00Z","v":9145,"vw":59.91221},{"c":59.9325,"h":60.0725,"l":59.925,"n":100,"o":60.05,"t":"2026-10-16T16:15:00Z","v":3116,"vw":60.03129},{"c":59.955,"h":60.02,"l":59.925,"n":217,"o":59.925,"t":"2026-10-16T16:20:00Z","v":8576,"vw":59.980434},{"c":59.92,"h":59.96,"l":59.89,"n":158,"o":59.945,"t":"2026-10-16T16:25:00Z","v":5474,"vw":59.936989},{"c":59.88,"h":59.98,"l":59.855,"n":207,"o":59.92,"t":"2026-10-16T16:30:00Z","v":10083,"vw":59.933724},{"c":59.81,"h":59.93,"l":59.8,"n":356,"o":59.875,"t":"2026-10-16T16:35:00Z","v":33910,"vw":59.832756},{"c":59.92,"h":59.94,"l":59.82,"n":172,"o":59.82,"t":"2026-10-16T16:40:00Z","v":6461,"vw":59.878724},{"c":59.93,"h":60.02,"l":59.93,"n":212,"o":59.96,"t":"2026-10-16T16:45:00Z","v":6430,"vw":59.97601},{"c":59.88,"h":59.895,"l":59.8395,"n":220,"o":59.895,"t":"2026-10-16T16:50:00Z","v":9438,"vw":59.852438},{"c":59.95,"h":59.95,"l":59.86,"n":158,"o":59.87,"t":"2026-10-16T16:55:00Z","v":4359,"vw":59.893306},{"c":59.77,"h":59.985,"l":59.77,"n":158,"o":59.96,"t":"2026-10-16T17:00:00Z","v":6327,"vw":59.905139},{"c":59.84,"h":59.84,"l":59.7,"n":205,"o":59.74,"t":"2026-10-16T17:05:00Z","v":9082,"vw":59.782215},{"c":59.87,"h":59.9,"l":59.83,"n":236,"o":59.85,"t":"2026-10-16T17:10:00Z","v":10164,"vw":59.85481},{"c":59.73,"h":59.885,"l":59.73,"n":298,"o":59.885,"t":"2026-10-16T17:15:00Z","v":20553,"vw":59.792969},{"c":59.8,"h":59.8,"l":59.67,"n":171,"o":59.73,"t":"2026-10-16T17:20:00Z","v":8620,"vw":59.710865},{"c":59.815,"h":59.815,"l":59.75,"n":245,"o":59.815,"t":"2026-10-16T17:25:00Z","v":9385,"vw":59.789866},{"c":59.82,"h":59.88,"l":59.745,"n":400,"o":59.84,"t":"2026-10-16T17:30:00Z","v":27569,"vw":59.829992},{"c":59.82,"h":59.86,"l":59.78,"n":221,"o":59.83,"t":"2026-10-16T17:35:00Z","v":8108,"vw":59.81492},{"c":59.83,"h":59.94,"l":59.775,"n":300,"o":59.775,"t":"2026-10-16T17:40:00Z","v":7779,"vw":59.876096},{"c":59.76,"h":59.83,"l":59.73,"n":137,"o":59.8156,"t":"2026-10-16T17:45:00Z","v":3656,"vw":59.781765},{"c":59.705,"h":59.79,"l":59.6925,"n":159,"o":59.74,"t":"2026-10-16T17:50:00Z","v":5425,"vw":59.743265},{"c":59.67,"h":59.69,"l":59.62,"n":179,"o":59.67,"t":"2026-10-16T17:55:00Z","v":6916,"vw":59.663865},{"c":59.53,"h":59.71,"l":59.48,"n":241,"o":59.67,"t":"2026-10-16T18:00:00Z","v":7592,"vw":59.567753},{"c":59.56,"h":59.64,"l":59.535,"n":279,"o":59.535,"t":"2026-10-16T18:05:00Z","v":9753,"vw":59.590095},{"c":59.59,"h":59.6,"l":59.5532,"n":124,"o":59.5532,"t":"2026-10-16T18:10:00Z","v":3824,"vw":59.574674},{"c":59.585,"h":59.64,"l":59.58,"n":255,"o":59.59,"t":"2026-10-16T18:15:00Z","v":9923,"vw":59.612202},{"c":59.56,"h":59.59,"l":59.525,"n":217,"o":59.59,"t":"2026-10-16T18:20:00Z","v":6770,"vw":59.552804},{"c":59.42,"h":59.55,"l":59.38,"n":208,"o":59.53,"t":"2026-10-16T18:25:00Z","v":7668,"vw":59.438574},{"c":59.44,"h":59.48,"l":59.34,"n":265,"o":59.425,"t":"2026-10-16T18:30:00Z","v":8763,"vw":59.417824},{"c":59.515,"h":59.53,"l":59.35,"n":265,"o":59.43,"t":"2026-10-16T18:35:00Z","v":9356,"vw":59.433124},{"c":59.5951,"h":59.5951,"l":59.49,"n":286,"o":59.55,"t":"2026-10-16T18:40:00Z","v":12720,"vw":59.529304},{"c":59.67,"h":59.67,"l":59.5775,"n":314,"o":59.6,"t":"2026-10-16T18:45:00Z","v":12200,"vw":59.616886},{"c":59.6,"h":59.685,"l":59.59,"n":305,"o":59.68,"t":"2026-10-16T18:50:00Z","v":10403,"vw":59.643465},{"c":59.645,"h":59.69,"l":59.58,"n":393,"o":59.6,"t":"2026-10-16T18:55:00Z","v":11773,"vw":59.627745},{"c":59.63,"h":59.655,"l":59.6,"n":260,"o":59.63,"t":"2026-10-16T19:00:00Z","v":9880,"vw":59.630641},{"c":59.4982,"h":59.625,"l":59.48,"n":297,"o":59.625,"t":"2026-10-16T19:05:00Z","v":10547,"vw":59.522463},{"c":59.58,"h":59.59,"l":59.49,"n":382,"o":59.51,"t":"2026-10-16T19:10:00Z","v":13022,"vw":59.552232},{"c":59.535,"h":59.6,"l":59.46,"n":413,"o":59.6,"t":"2026-10-16T19:15:00Z","v":12638,"vw":59.526179},{"c":59.615,"h":59.63,"l":59.51,"n":462,"o":59.52,"t":"2026-10-16T19:20:00Z","v":14798,"vw":59.585798},{"c":59.65,"h":59.65,"l":59.59,"n":496,"o":59.63,"t":"2026-10-16T19:25:00Z","v":17443,"vw":59.619307},{"c":59.495,"h":59.645,"l":59.49,"n":1176,"o":59.64,"t":"2026-10-16T19:30:00Z","v":63516,"vw":59.574929},{"c":59.4,"h":59.53,"l":59.36,"n":948,"o":59.5,"t":"2026-10-16T19:35:00Z","v":52804,"vw":59.407571},{"c":59.355,"h":59.44,"l":59.28,"n":1221,"o":59.38,"t":"2026-10-16T19:40:00Z","v":58428,"vw":59.355829},{"c":59.47,"h":59.49,"l":59.335,"n":980,"o":59.37,"t":"2026-10-16T19:45:00Z","v":54183,"vw":59.412933},{"c":59.43,"h":59.535,"l":59.35,"n":1546,"o":59.45,"t":"2026-10-16T19:50:00Z","v":86836,"vw":59.47321},{"c":59.46,"h":59.55,"l":59.415,"n":3136,"o":59.43,"t":"2026-10-16T19:55:00Z","v":204618,"vw":59.474874},{"c":59.46,"h":59.46,"l":59.46,"n":62,"o":59.46,"t":"2026-10-16T20:00:00Z","v":935631,"vw":59.46},{"c":60.05,"h":60.05,"l":59.99,"n":13,"o":60.05,"t":"2026-10-19T13:25:00Z","v":1404,"vw":60.041271},{"c":59.615,"h":59.99,"l":59.61,"n":118,"o":59.68,"t":"2026-10-19T13:30:00Z","v":21040,"vw":59.692272},{"c":59.585,"h":59.6699,"l":59.56,"n":158,"o":59.57,"t":"2026-10-19T13:35:00Z","v":8372,"vw":59.621152},{"c":59.21,"h":59.54,"l":59.16,"n":139,"o":59.54,"t":"2026-10-19T13:40:00Z","v":3364,"vw":59.378409},{"c":59.23,"h":59.291,"l":59.13,"n":187,"o":59.195,"t":"2026-10-19T13:45:00Z","v":7926,"vw":59.225629},{"c":59.21,"h":59.231,"l":59.09,"n":219,"o":59.231,"t":"2026-10-19T13:50:00Z","v":9172,"vw":59.158913},{"c":59.135,"h":59.265,"l":59.135,"n":231,"o":59.2199,"t":"2026-10-19T13:55:00Z","v":11874,"vw":59.211817},{"c":59.165,"h":59.26,"l":59.07,"n":223,"o":59.135,"t":"2026-10-19T14:00:00Z","v":6139,"vw":59.172483},{"c":59.14,"h":59.251,"l":59,"n":290,"o":59.16,"t":"2026-10-19T14:05:00Z","v":8851,"vw":59.180277},{"c":59.26,"h":59.31,"l":59.1,"n":239,"o":59.1,"t":"2026-10-19T14:10:00Z","v":8141,"vw":59.229308},{"c":59.395,"h":59.46,"l":59.26,"n":191,"o":59.26,"t":"2026-10-19T14:15:00Z","v":7556,"vw":59.339467},{"c":59.44,"h":59.44,"l":59.34,"n":282,"o":59.43,"t":"2026-10-19T14:20:00Z","v":11452,"vw":59.389668},{"c":59.53,"h":59.56,"l":59.355,"n":405,"o":59.41,"t":"2026-10-19T14:25:00Z","v":17830,"vw":59.44555},{"c":59.43,"h":59.59,"l":59.43,"n":291,"o":59.535,"t":"2026-10-19T14:30:00Z","v":13492,"vw":59.51377},{"c":59.39,"h":59.46,"l":59.36,"n":159,"o":59.365,"t":"2026-10-19T14:35:00Z","v":9487,"vw":59.40017},{"c":59.35,"h":59.43,"l":59.32,"n":229,"o":59.39,"t":"2026-10-19T14:40:00Z","v":10318,"vw":59.359216},{"c":59.325,"h":59.41,"l":59.325,"n":246,"o":59.35,"t":"2026-10-19T14:45:00Z","v":10410,"vw":59.37061},{"c":59.41,"h":59.45,"l":59.325,"n":318,"o":59.325,"t":"2026-10-19T14:50:00Z","v":13275,"vw":59.384796},{"c":59.476,"h":59.5,"l":59.43,"n":299,"o":59.44,"t":"2026-10-19T14:55:00Z","v":13064,"vw":59.46436},{"c":59.61,"h":59.61,"l":59.44,"n":274,"o":59.475,"t":"2026-10-19T15:00:00Z","v":7258,"vw":59.509946},{"c":59.68,"h":59.68,"l":59.575,"n":233,"o":59.615,"t":"2026-10-19T15:05:00Z","v":9406,"vw":59.615957},{"c":59.79,"h":59.79,"l":59.69,"n":238,"o":59.7,"t":"2026-10-19T15:10:00Z","v":7466,"vw":59.747109},{"c":60.17,"h":60.2,"l":59.7701,"n":665,"o":59.7701,"t":"2026-10-19T15:15:00Z","v":35494,"vw":60.005421},{"c":60.09,"h":60.26,"l":60.0625,"n":502,"o":60.17,"t":"2026-10-19T15:20:00Z","v":25457,"vw":60.17919},{"c":60.165,"h":60.19,"l":60.08,"n":202,"o":60.13,"t":"2026-10-19T15:25:00Z","v":8563,"vw":60.134855},{"c":60.09,"h":60.19,"l":60.09,"n":339,"o":60.14,"t":"2026-10-19T15:30:00Z","v":14905,"vw":60.132181},{"c":60.135,"h":60.185,"l":60.1,"n":213,"o":60.12,"t":"2026-10-19T15:35:00Z","v":7174,"vw":60.138122},{"c":60.0801,"h":60.14,"l":60.08,"n":88,"o":60.14,"t":"2026-10-19T15:40:00Z","v":2946,"vw":60.10362},{"c":60.05,"h":60.12,"l":60.01,"n":355,"o":60.1,"t":"2026-10-19T15:45:00Z","v":13094,"vw":60.056951},{"c":60.03,"h":60.035,"l":59.955,"n":174,"o":60.035,"t":"2026-10-19T15:50:00Z","v":6931,"vw":59.99096},{"c":59.97,"h":60.05,"l":59.97,"n":136,"o":59.99,"t":"2026-10-19T15:55:00Z","v":4551,"vw":60.008586},{"c":59.93,"h":59.98,"l":59.8406,"n":317,"o":59.98,"t":"2026-10-19T16:00:00Z","v":10286,"vw":59.902891},{"c":59.89,"h":59.92,"l":59.87,"n":92,"o":59.87,"t":"2026-10-19T16:05:00Z","v":2931,"vw":59.895345},{"c":59.82,"h":59.905,"l":59.82,"n":152,"o":59.89,"t":"2026-10-19T16:10:00Z","v":8219,"vw":59.855777},{"c":59.835,"h":59.88,"l":59.82,"n":157,"o":59.85,"t":"2026-10-19T16:15:00Z","v":8306,"vw":59.847218},{"c":59.89,"h":59.92,"l":59.81,"n":166,"o":59.81,"t":"2026-10-19T16:20:00Z","v":10445,"vw":59.864952},{"c":59.915,"h":59.915,"l":59.8863,"n":101,"o":59.895,"t":"2026-10-19T16:25:00Z","v":3885,"vw":59.901548},{"c":59.845,"h":59.915,"l":59.8,"n":249,"o":59.91,"t":"2026-10-19T16:30:00Z","v":11907,"vw":59.861841},{"c":59.83,"h":59.875,"l":59.82,"n":176,"o":59.86,"t":"2026-10-19T16:35:00Z","v":8236,"vw":59.851742},{"c":59.88,"h":59.92,"l":59.85,"n":196,"o":59.85,"t":"2026-10-19T16:40:00Z","v":6425,"vw":59.902807},{"c":59.89,"h":59.93,"l":59.875,"n":185,"o":59.89,"t":"2026-10-19T16:45:00Z","v":6042,"vw":59.901841},{"c":59.895,"h":59.92,"l":59.87,"n":154,"o":59.88,"t":"2026-10-19T16:50:00Z","v":6037,"vw":59.888719},{"c":59.9,"h":59.92,"l":59.88,"n":130,"o":59.88,"t":"2026-10-19T16:55:00Z","v":4104,"vw":59.89975},{"c":59.89,"h":59.91,"l":59.875,"n":260,"o":59.895,"t":"2026-10-19T17:00:00Z","v":12032,"vw":59.890697},{"c":59.87,"h":59.91,"l":59.84,"n":234,"o":59.9,"t":"2026-10-19T17:05:00Z","v":9008,"vw":59.865456},{"c":59.92,"h":59.92,"l":59.845,"n":227,"o":59.86,"t":"2026-10-19T17:10:00Z","v":8867,"vw":59.883266},{"c":59.935,"h":59.94,"l":59.89,"n":155,"o":59.92,"t":"2026-10-19T17:15:00Z","v":8583,"vw":59.908991},{"c":59.96,"h":59.975,"l":59.905,"n":179,"o":59.91,"t":"2026-10-19T17:20:00Z","v":5920,"vw":59.928952},{"c":60.025,"h":60.0494,"l":59.975,"n":241,"o":59.975,"t":"2026-10-19T17:25:00Z","v":11117,"vw":60.009553},{"c":60.06,"h":60.085,"l":60.025,"n":173,"o":60.025,"t":"2026-10-19T17:30:00Z","v":6195,"vw":60.05515},{"c":60.06,"h":60.07,"l":60.02,"n":241,"o":60.07,"t":"2026-10-19T17:35:00Z","v":10636,"vw":60.040201},{"c":60.1,"h":60.165,"l":60.04,"n":322,"o":60.05,"t":"2026-10-19T17:40:00Z","v":9298,"vw":60.090485},{"c":60.055,"h":60.15,"l":60.04,"n":227,"o":60.1,"t":"2026-10-19T17:45:00Z","v":11079,"vw":60.089663},{"c":60.035,"h":60.08,"l":60.035,"n":188,"o":60.055,"t":"2026-10-19T17:50:00Z","v":8505,"vw":60.063642},{"c":59.92,"h":60.05,"l":59.92,"n":312,"o":60.035,"t":"2026-10-19T17:55:00Z","v":10296,"vw":60.006011},{"c":60,"h":60,"l":59.92,"n":285,"o":59.92,"t":"2026-10-19T18:00:00Z","v":12601,"vw":59.965262},{"c":59.94,"h":59.99,"l":59.935,"n":197,"o":59.99,"t":"2026-10-19T18:05:00Z","v":7785,"vw":59.952577},{"c":59.925,"h":59.99,"l":59.855,"n":562,"o":59.94,"t":"2026-10-19T18:10:00Z","v":26034,"vw":59.930195},{"c":59.925,"h":59.94,"l":59.9,"n":225,"o":59.925,"t":"2026-10-19T18:15:00Z","v":11173,"vw":59.92526},{"c":59.98,"h":59.985,"l":59.925,"n":205,"o":59.925,"t":"2026-10-19T18:20:00Z","v":9954,"vw":59.955958},{"c":59.92,"h":59.995,"l":59.92,"n":280,"o":59.985,"t":"2026-10-19T18:25:00Z","v":13114,"vw":59.970474},{"c":59.93,"h":59.96,"l":59.895,"n":295,"o":59.92,"t":"2026-10-19T18:30:00Z","v":10974,"vw":59.921216},{"c":59.94,"h":59.955,"l":59.85,"n":311,"o":59.87,"t":"2026-10-19T18:35:00Z","v":11719,"vw":59.892862},{"c":59.925,"h":60.01,"l":59.92,"n":318,"o":59.935,"t":"2026-10-19T18:40:00Z","v":10280,"vw":59.953489},{"c":59.92,"h":59.98,"l":59.915,"n":356,"o":59.935,"t":"2026-10-19T18:45:00Z","v":13836,"vw":59.941631},{"c":59.92,"h":59.97,"l":59.92,"n":365,"o":59.925,"t":"2026-10-19T18:50:00Z","v":12822,"vw":59.945301},{"c":59.925,"h":59.975,"l":59.91,"n":377,"o":59.94,"t":"2026-10-19T18:55:00Z","v":16910,"vw":59.942115},{"c":59.995,"h":60.04,"l":59.925,"n":507,"o":59.925,"t":"2026-10-19T19:00:00Z","v":13795,"vw":60.005133},{"c":59.965,"h":59.985,"l":59.95,"n":241,"o":59.97,"t":"2026-10-19T19:05:00Z","v":12227,"vw":59.967483},{"c":60.035,"h":60.05,"l":59.975,"n":406,"o":59.975,"t":"2026-10-19T19:10:00Z","v":19067,"vw":60.00896},{"c":60.07,"h":60.07,"l":60.02,"n":422,"o":60.035,"t":"2026-10-19T19:15:00Z","v":15027,"vw":60.040694},{"c":60.13,"h":60.16,"l":60.08,"n":409,"o":60.08,"t":"2026-10-19T19:20:00Z","v":16771,"vw":60.115456},{"c":60.14,"h":60.17,"l":60.105,"n":372,"o":60.15,"t":"2026-10-19T19:25:00Z","v":15234,"vw":60.136077},{"c":60.04,"h":60.14,"l":60.03,"n":607,"o":60.13,"t":"2026-10-19T19:30:00Z","v":27089,"vw":60.080982},{"c":60.04,"h":60.065,"l":60.01,"n":475,"o":60.035,"t":"2026-10-19T19:35:00Z","v":20808,"vw":60.040657},{"c":60.04,"h":60.05,"l":59.965,"n":589,"o":60.03,"t":"2026-10-19T19:40:00Z","v":24252,"vw":60.011933},{"c":59.94,"h":60.01,"l":59.93,"n":489,"o":60.01,"t":"2026-10-19T19:45:00Z","v":21010,"vw":59.96836},{"c":60.025,"h":60.04,"l":59.87,"n":1116,"o":59.94,"t":"2026-10-19T19:50:00Z","v":56911,"vw":59.946362},{"c":59.92,"h":60.09,"l":59.895,"n":2922,"o":60.025,"t":"2026-10-19T19:55:00Z","v":200995,"vw":59.946864},{"c":59.95,"h":59.95,"l":59.95,"n":48,"o":59.95,"t":"2026-10-19T20:00:00Z","v":405262,"vw":59.95},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-19T23:35:00Z","v":333,"vw":59.96},{"c":60.08,"h":60.08,"l":60.08,"n":1,"o":60.08,"t":"2026-10-20T11:30:00Z","v":100,"vw":60.08},{"c":60.28,"h":60.28,"l":60.28,"n":1,"o":60.28,"t":"2026-10-20T11:40:00Z","v":100,"vw":60.28},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-20T12:55:00Z","v":100,"vw":59.08},{"c":60.441,"h":60.47,"l":59.815,"n":133,"o":60.04,"t":"2026-10-20T13:30:00Z","v":18314,"vw":60.05126},{"c":60.685,"h":60.7025,"l":60.07,"n":286,"o":60.43,"t":"2026-10-20T13:35:00Z","v":19325,"vw":60.387048},{"c":60.41,"h":60.66,"l":60.27,"n":278,"o":60.615,"t":"2026-10-20T13:40:00Z","v":14552,"vw":60.43203},{"c":60.86,"h":60.93,"l":60.38,"n":391,"o":60.38,"t":"2026-10-20T13:45:00Z","v":28467,"vw":60.584579},{"c":60.73,"h":60.98,"l":60.73,"n":220,"o":60.86,"t":"2026-10-20T13:50:00Z","v":14345,"vw":60.853739},{"c":60.875,"h":60.875,"l":60.74,"n":197,"o":60.78,"t":"2026-10-20T13:55:00Z","v":7843,"vw":60.833159},{"c":60.49,"h":60.86,"l":60.43,"n":260,"o":60.86,"t":"2026-10-20T14:00:00Z","v":12596,"vw":60.663451},{"c":60.46,"h":60.55,"l":60.39,"n":232,"o":60.445,"t":"2026-10-20T14:05:00Z","v":10006,"vw":60.465004},{"c":60.35,"h":60.59,"l":60.35,"n":185,"o":60.485,"t":"2026-10-20T14:10:00Z","v":7176,"vw":60.438782},{"c":60.435,"h":60.46,"l":60.24,"n":184,"o":60.3,"t":"2026-10-20T14:15:00Z","v":8755,"vw":60.312662},{"c":60.55,"h":60.57,"l":60.4,"n":174,"o":60.425,"t":"2026-10-20T14:20:00Z","v":6650,"vw":60.478118},{"c":60.51,"h":60.575,"l":60.45,"n":149,"o":60.565,"t":"2026-10-20T14:25:00Z","v":5089,"vw":60.504576},{"c":60.84,"h":60.84,"l":60.59,"n":361,"o":60.6,"t":"2026-10-20T14:30:00Z","v":24196,"vw":60.737815},{"c":60.775,"h":60.92,"l":60.77,"n":252,"o":60.86,"t":"2026-10-20T14:35:00Z","v":9116,"vw":60.839152},{"c":60.8,"h":60.9299,"l":60.8,"n":214,"o":60.81,"t":"2026-10-20T14:40:00Z","v":11534,"vw":60.871169},{"c":60.9,"h":60.92,"l":60.83,"n":218,"o":60.83,"t":"2026-10-20T14:45:00Z","v":7353,"vw":60.887923},{"c":61.045,"h":61.12,"l":60.92,"n":400,"o":60.92,"t":"2026-10-20T14:50:00Z","v":36052,"vw":61.00236},{"c":61.22,"h":61.26,"l":61.065,"n":370,"o":61.07,"t":"2026-10-20T14:55:00Z","v":23968,"vw":61.16062},{"c":61.125,"h":61.245,"l":61.11,"n":442,"o":61.16,"t":"2026-10-20T15:00:00Z","v":28284,"vw":61.192105},{"c":61.12,"h":61.15,"l":61.03,"n":230,"o":61.1,"t":"2026-10-20T15:05:00Z","v":7914,"vw":61.099562},{"c":61.05,"h":61.18,"l":60.9,"n":459,"o":61.15,"t":"2026-10-20T15:10:00Z","v":19537,"vw":61.021527},{"c":61.085,"h":61.1225,"l":61.01,"n":267,"o":61.07,"t":"2026-10-20T15:15:00Z","v":13018,"vw":61.068872},{"c":61.1,"h":61.1561,"l":61.08,"n":272,"o":61.085,"t":"2026-10-20T15:20:00Z","v":11281,"vw":61.1154},{"c":61.09,"h":61.125,"l":61.03,"n":218,"o":61.12,"t":"2026-10-20T15:25:00Z","v":9287,"vw":61.085273},{"c":61.06,"h":61.13,"l":61.03,"n":183,"o":61.09,"t":"2026-10-20T15:30:00Z","v":6979,"vw":61.066348},{"c":61.06,"h":61.09,"l":60.9225,"n":358,"o":61.055,"t":"2026-10-20T15:35:00Z","v":13594,"vw":61.011495},{"c":61.14,"h":61.14,"l":61.0343,"n":156,"o":61.0343,"t":"2026-10-20T15:40:00Z","v":6838,"vw":61.119654},{"c":61.14,"h":61.165,"l":61.08,"n":139,"o":61.13,"t":"2026-10-20T15:45:00Z","v":4783,"vw":61.129286},{"c":61.2,"h":61.22,"l":61.145,"n":193,"o":61.145,"t":"2026-10-20T15:50:00Z","v":6548,"vw":61.169857},{"c":61.215,"h":61.215,"l":61.15,"n":156,"o":61.18,"t":"2026-10-20T15:55:00Z","v":5397,"vw":61.174632},{"c":61.125,"h":61.24,"l":61.125,"n":161,"o":61.23,"t":"2026-10-20T16:00:00Z","v":4040,"vw":61.191906},{"c":61.19,"h":61.28,"l":61.14,"n":221,"o":61.14,"t":"2026-10-20T16:05:00Z","v":6779,"vw":61.208822},{"c":61.24,"h":61.24,"l":61.18,"n":163,"o":61.21,"t":"2026-10-20T16:10:00Z","v":3953,"vw":61.206641},{"c":61.186,"h":61.2654,"l":61.18,"n":213,"o":61.25,"t":"2026-10-20T16:15:00Z","v":8365,"vw":61.235169},{"c":61.11,"h":61.205,"l":61.11,"n":288,"o":61.155,"t":"2026-10-20T16:20:00Z","v":9028,"vw":61.139285},{"c":61.265,"h":61.29,"l":61.113,"n":308,"o":61.12,"t":"2026-10-20T16:25:00Z","v":11803,"vw":61.20784},{"c":61.28,"h":61.36,"l":61.26,"n":183,"o":61.26,"t":"2026-10-20T16:30:00Z","v":4790,"vw":61.328019},{"c":61.35,"h":61.37,"l":61.27,"n":167,"o":61.29,"t":"2026-10-20T16:35:00Z","v":7501,"vw":61.334339},{"c":61.355,"h":61.4,"l":61.3499,"n":158,"o":61.3499,"t":"2026-10-20T16:40:00Z","v":5891,"vw":61.37804},{"c":61.42,"h":61.47,"l":61.34,"n":315,"o":61.365,"t":"2026-10-20T16:45:00Z","v":15032,"vw":61.400652},{"c":61.31,"h":61.44,"l":61.28,"n":188,"o":61.44,"t":"2026-10-20T16:50:00Z","v":13491,"vw":61.413149},{"c":61.31,"h":61.405,"l":61.27,"n":198,"o":61.35,"t":"2026-10-20T16:55:00Z","v":6892,"vw":61.354665},{"c":61.37,"h":61.385,"l":61.28,"n":149,"o":61.32,"t":"2026-10-20T17:00:00Z","v":5811,"vw":61.342291},{"c":61.22,"h":61.355,"l":61.2,"n":192,"o":61.35,"t":"2026-10-20T17:05:00Z","v":7473,"vw":61.313602},{"c":61.32,"h":61.32,"l":61.22,"n":209,"o":61.22,"t":"2026-10-20T17:10:00Z","v":7253,"vw":61.268537},{"c":61.31,"h":61.37,"l":61.29,"n":178,"o":61.32,"t":"2026-10-20T17:15:00Z","v":5426,"vw":61.326806},{"c":61.395,"h":61.41,"l":61.34,"n":211,"o":61.36,"t":"2026-10-20T17:20:00Z","v":7274,"vw":61.379555},{"c":61.42,"h":61.42,"l":61.365,"n":186,"o":61.38,"t":"2026-10-20T17:25:00Z","v":8516,"vw":61.407143},{"c":61.45,"h":61.49,"l":61.39,"n":127,"o":61.39,"t":"2026-10-20T17:30:00Z","v":6211,"vw":61.466759},{"c":61.45,"h":61.46,"l":61.41,"n":177,"o":61.42,"t":"2026-10-20T17:35:00Z","v":4856,"vw":61.439262},{"c":61.5,"h":61.51,"l":61.44,"n":285,"o":61.45,"t":"2026-10-20T17:40:00Z","v":11210,"vw":61.475449},{"c":61.56,"h":61.58,"l":61.53,"n":225,"o":61.53,"t":"2026-10-20T17:45:00Z","v":8274,"vw":61.553082},{"c":61.545,"h":61.58,"l":61.52,"n":192,"o":61.5551,"t":"2026-10-20T17:50:00Z","v":5669,"vw":61.544985},{"c":61.53,"h":61.55,"l":61.475,"n":217,"o":61.53,"t":"2026-10-20T17:55:00Z","v":8737,"vw":61.510091},{"c":61.68,"h":61.72,"l":61.545,"n":372,"o":61.545,"t":"2026-10-20T18:00:00Z","v":23029,"vw":61.647866},{"c":61.7225,"h":61.77,"l":61.7,"n":330,"o":61.7,"t":"2026-10-20T18:05:00Z","v":12020,"vw":61.73026},{"c":61.8,"h":61.8,"l":61.725,"n":260,"o":61.725,"t":"2026-10-20T18:10:00Z","v":9341,"vw":61.753144},{"c":61.76,"h":61.82,"l":61.76,"n":226,"o":61.785,"t":"2026-10-20T18:15:00Z","v":7834,"vw":61.786302},{"c":61.755,"h":61.785,"l":61.74,"n":282,"o":61.76,"t":"2026-10-20T18:20:00Z","v":9408,"vw":61.766975},{"c":61.755,"h":61.81,"l":61.73,"n":305,"o":61.755,"t":"2026-10-20T18:25:00Z","v":10822,"vw":61.763392},{"c":61.73,"h":61.77,"l":61.72,"n":271,"o":61.73,"t":"2026-10-20T18:30:00Z","v":9219,"vw":61.742089},{"c":61.59,"h":61.73,"l":61.56,"n":409,"o":61.72,"t":"2026-10-20T18:35:00Z","v":16444,"vw":61.62522},{"c":61.71,"h":61.74,"l":61.56,"n":334,"o":61.56,"t":"2026-10-20T18:40:00Z","v":17048,"vw":61.655792},{"c":61.95,"h":61.95,"l":61.71,"n":359,"o":61.72,"t":"2026-10-20T18:45:00Z","v":15343,"vw":61.81437},{"c":62.1,"h":62.22,"l":61.915,"n":796,"o":61.9175,"t":"2026-10-20T18:50:00Z","v":49698,"vw":62.063487},{"c":62.07,"h":62.13,"l":62.0401,"n":323,"o":62.1199,"t":"2026-10-20T18:55:00Z","v":12179,"vw":62.088039},{"c":62.42,"h":62.42,"l":62,"n":685,"o":62.04,"t":"2026-10-20T19:00:00Z","v":41022,"vw":62.203234},{"c":62.115,"h":62.45,"l":62.105,"n":963,"o":62.42,"t":"2026-10-20T19:05:00Z","v":73755,"vw":62.360177},{"c":61.87,"h":62.23,"l":61.815,"n":1174,"o":62.08,"t":"2026-10-20T19:10:00Z","v":128742,"vw":62.033901},{"c":62.03,"h":62.05,"l":61.75,"n":856,"o":61.835,"t":"2026-10-20T19:15:00Z","v":36672,"vw":61.935528},{"c":62.28,"h":62.3,"l":61.98,"n":724,"o":62.05,"t":"2026-10-20T19:20:00Z","v":32502,"vw":62.134283},{"c":62.29,"h":62.38,"l":62.2,"n":595,"o":62.295,"t":"2026-10-20T19:25:00Z","v":29928,"vw":62.28848},{"c":62.16,"h":62.31,"l":62.12,"n":714,"o":62.285,"t":"2026-10-20T19:30:00Z","v":37935,"vw":62.222272},{"c":62.195,"h":62.22,"l":62.085,"n":727,"o":62.16,"t":"2026-10-20T19:35:00Z","v":43008,"vw":62.151425},{"c":62.105,"h":62.21,"l":62.075,"n":835,"o":62.21,"t":"2026-10-20T19:40:00Z","v":52657,"vw":62.139888},{"c":62.14,"h":62.16,"l":62.08,"n":856,"o":62.1125,"t":"2026-10-20T19:45:00Z","v":44877,"vw":62.131284},{"c":62.25,"h":62.32,"l":62.02,"n":1454,"o":62.13,"t":"2026-10-20T19:50:00Z","v":121146,"vw":62.14221},{"c":62.115,"h":62.25,"l":62,"n":3431,"o":62.25,"t":"2026-10-20T19:55:00Z","v":212910,"vw":62.096656},{"c":62.12,"h":62.12,"l":62.11,"n":44,"o":62.12,"t":"2026-10-20T20:00:00Z","v":450051,"vw":62.119998},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-20T21:00:00Z","v":100,"vw":62.12},{"c":62.4613,"h":62.4613,"l":62.4613,"n":2,"o":62.4613,"t":"2026-10-20T21:15:00Z","v":110,"vw":62.4613},{"c":62.5,"h":62.5,"l":62.5,"n":109,"o":62.5,"t":"2026-10-20T21:20:00Z","v":1285,"vw":62.5},{"c":62.73,"h":62.73,"l":62.65,"n":4,"o":62.65,"t":"2026-10-20T21:25:00Z","v":204,"vw":62.69},{"c":62.56,"h":62.56,"l":62.56,"n":4,"o":62.56,"t":"2026-10-20T21:30:00Z","v":198,"vw":62.56},{"c":62.73,"h":62.73,"l":62.6764,"n":26,"o":62.7,"t":"2026-10-20T21:40:00Z","v":936,"vw":62.702133},{"c":63.5,"h":63.5,"l":62.54,"n":6,"o":62.54,"t":"2026-10-20T21:55:00Z","v":287,"vw":63.02},{"c":63.35,"h":63.35,"l":63.35,"n":2,"o":63.35,"t":"2026-10-20T22:00:00Z","v":120,"vw":63.35},{"c":63.52,"h":63.52,"l":63.5,"n":16,"o":63.5,"t":"2026-10-20T22:20:00Z","v":910,"vw":63.505977},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-20T22:25:00Z","v":127,"vw":63.01},{"c":63.25,"h":63.25,"l":63.25,"n":1,"o":63.25,"t":"2026-10-20T22:35:00Z","v":150,"vw":63.25},{"c":63.82,"h":63.82,"l":63.8149,"n":2,"o":63.8149,"t":"2026-10-20T22:40:00Z","v":350,"vw":63.817086},{"c":63.8327,"h":63.8327,"l":63.8327,"n":1,"o":63.8327,"t":"2026-10-20T22:50:00Z","v":312,"vw":63.8327},{"c":63.35,"h":63.35,"l":63.35,"n":2,"o":63.35,"t":"2026-10-20T23:00:00Z","v":500,"vw":63.35},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-20T23:25:00Z","v":1000,"vw":63.48},{"c":63.25,"h":63.25,"l":63.25,"n":10,"o":63.25,"t":"2026-10-20T23:45:00Z","v":333,"vw":63.25},{"c":62.47,"h":62.48,"l":62.47,"n":32,"o":62.48,"t":"2026-10-21T11:00:00Z","v":650,"vw":62.476124},{"c":63.7288,"h":63.7288,"l":63.7288,"n":1,"o":63.7288,"t":"2026-10-21T11:25:00Z","v":257,"vw":63.7288},{"c":63.24,"h":63.24,"l":63.24,"n":1,"o":63.24,"t":"2026-10-21T12:40:00Z","v":130,"vw":63.24},{"c":61.715,"h":62.49,"l":61.51,"n":444,"o":62.31,"t":"2026-10-21T13:30:00Z","v":45365,"vw":62.111068},{"c":61.845,"h":61.885,"l":61.6,"n":352,"o":61.72,"t":"2026-10-21T13:35:00Z","v":18414,"vw":61.76101},{"c":62.23,"h":62.23,"l":61.81,"n":400,"o":61.8587,"t":"2026-10-21T13:40:00Z","v":25214,"vw":62.089247},{"c":62.3,"h":62.47,"l":62.075,"n":420,"o":62.18,"t":"2026-10-21T13:45:00Z","v":20141,"vw":62.320653},{"c":62.505,"h":62.6,"l":62.22,"n":224,"o":62.26,"t":"2026-10-21T13:50:00Z","v":9511,"vw":62.391443},{"c":62.375,"h":62.65,"l":62.3675,"n":266,"o":62.6282,"t":"2026-10-21T13:55:00Z","v":11603,"vw":62.479196},{"c":62.2774,"h":62.377,"l":62.15,"n":201,"o":62.377,"t":"2026-10-21T14:00:00Z","v":8128,"vw":62.278241},{"c":62.07,"h":62.3,"l":62.06,"n":255,"o":62.26,"t":"2026-10-21T14:05:00Z","v":8583,"vw":62.16394},{"c":62.385,"h":62.44,"l":62.1,"n":236,"o":62.1,"t":"2026-10-21T14:10:00Z","v":8216,"vw":62.310648},{"c":62.435,"h":62.47,"l":62.36,"n":239,"o":62.43,"t":"2026-10-21T14:15:00Z","v":9741,"vw":62.421956},{"c":62.61,"h":62.665,"l":62.43,"n":351,"o":62.43,"t":"2026-10-21T14:20:00Z","v":11033,"vw":62.534374},{"c":62.54,"h":62.637,"l":62.5001,"n":363,"o":62.605,"t":"2026-10-21T14:25:00Z","v":12915,"vw":62.56653},{"c":62.435,"h":62.5885,"l":62.43,"n":252,"o":62.57,"t":"2026-10-21T14:30:00Z","v":10704,"vw":62.488216},{"c":62.55,"h":62.63,"l":62.39,"n":564,"o":62.415,"t":"2026-10-21T14:35:00Z","v":39350,"vw":62.554441},{"c":62.565,"h":62.73,"l":62.55,"n":338,"o":62.61,"t":"2026-10-21T14:40:00Z","v":13667,"vw":62.621324},{"c":62.635,"h":62.66,"l":62.55,"n":189,"o":62.58,"t":"2026-10-21T14:45:00Z","v":8237,"vw":62.590974},{"c":62.57,"h":62.67,"l":62.555,"n":277,"o":62.635,"t":"2026-10-21T14:50:00Z","v":7185,"vw":62.617433},{"c":62.49,"h":62.62,"l":62.49,"n":302,"o":62.57,"t":"2026-10-21T14:55:00Z","v":9562,"vw":62.545728},{"c":62.49,"h":62.52,"l":62.42,"n":307,"o":62.49,"t":"2026-10-21T15:00:00Z","v":11043,"vw":62.472385},{"c":62.465,"h":62.5099,"l":62.45,"n":257,"o":62.495,"t":"2026-10-21T15:05:00Z","v":6429,"vw":62.476389},{"c":62.53,"h":62.54,"l":62.44,"n":267,"o":62.47,"t":"2026-10-21T15:10:00Z","v":9514,"vw":62.51182},{"c":62.555,"h":62.58,"l":62.5,"n":335,"o":62.5,"t":"2026-10-21T15:15:00Z","v":11325,"vw":62.532252},{"c":62.505,"h":62.58,"l":62.505,"n":303,"o":62.57,"t":"2026-10-21T15:20:00Z","v":9165,"vw":62.545409},{"c":62.7,"h":62.7,"l":62.54,"n":335,"o":62.54,"t":"2026-10-21T15:25:00Z","v":9293,"vw":62.62337},{"c":62.62,"h":62.705,"l":62.62,"n":241,"o":62.675,"t":"2026-10-21T15:30:00Z","v":4745,"vw":62.661019},{"c":62.63,"h":62.63,"l":62.615,"n":150,"o":62.625,"t":"2026-10-21T15:35:00Z","v":3681,"vw":62.623874},{"c":62.615,"h":62.66,"l":62.59,"n":160,"o":62.63,"t":"2026-10-21T15:40:00Z","v":3721,"vw":62.61472},{"c":62.62,"h":62.63,"l":62.54,"n":322,"o":62.615,"t":"2026-10-21T15:45:00Z","v":10314,"vw":62.602323},{"c":62.585,"h":62.63,"l":62.585,"n":215,"o":62.62,"t":"2026-10-21T15:50:00Z","v":6178,"vw":62.607781},{"c":62.54,"h":62.59,"l":62.535,"n":217,"o":62.57,"t":"2026-10-21T15:55:00Z","v":5359,"vw":62.564479},{"c":62.48,"h":62.54,"l":62.47,"n":252,"o":62.505,"t":"2026-10-21T16:00:00Z","v":7450,"vw":62.504499},{"c":62.43,"h":62.49,"l":62.43,"n":308,"o":62.475,"t":"2026-10-21T16:05:00Z","v":10710,"vw":62.455569},{"c":62.4,"h":62.43,"l":62.345,"n":268,"o":62.425,"t":"2026-10-21T16:10:00Z","v":8174,"vw":62.37476},{"c":62.35,"h":62.4,"l":62.3,"n":259,"o":62.4,"t":"2026-10-21T16:15:00Z","v":6270,"vw":62.343746},{"c":62.355,"h":62.405,"l":62.35,"n":215,"o":62.37,"t":"2026-10-21T16:20:00Z","v":6396,"vw":62.372933},{"c":62.42,"h":62.43,"l":62.355,"n":227,"o":62.355,"t":"2026-10-21T16:25:00Z","v":6741,"vw":62.386698},{"c":62.43,"h":62.45,"l":62.41,"n":234,"o":62.44,"t":"2026-10-21T16:30:00Z","v":6286,"vw":62.430999},{"c":62.63,"h":62.665,"l":62.415,"n":439,"o":62.46,"t":"2026-10-21T16:35:00Z","v":21223,"vw":62.542778},{"c":62.535,"h":62.67,"l":62.51,"n":217,"o":62.635,"t":"2026-10-21T16:40:00Z","v":8366,"vw":62.597619},{"c":62.535,"h":62.54,"l":62.46,"n":250,"o":62.53,"t":"2026-10-21T16:45:00Z","v":9643,"vw":62.506223},{"c":62.45,"h":62.52,"l":62.445,"n":266,"o":62.51,"t":"2026-10-21T16:50:00Z","v":9065,"vw":62.491295},{"c":62.445,"h":62.46,"l":62.41,"n":265,"o":62.45,"t":"2026-10-21T16:55:00Z","v":9433,"vw":62.427181},{"c":62.4,"h":62.45,"l":62.39,"n":207,"o":62.445,"t":"2026-10-21T17:00:00Z","v":6975,"vw":62.425824},{"c":62.445,"h":62.45,"l":62.385,"n":241,"o":62.41,"t":"2026-10-21T17:05:00Z","v":8012,"vw":62.421144},{"c":62.43,"h":62.47,"l":62.42,"n":267,"o":62.44,"t":"2026-10-21T17:10:00Z","v":8796,"vw":62.437476},{"c":62.44,"h":62.45,"l":62.425,"n":215,"o":62.4454,"t":"2026-10-21T17:15:00Z","v":5982,"vw":62.436064},{"c":62.375,"h":62.4599,"l":62.375,"n":246,"o":62.44,"t":"2026-10-21T17:20:00Z","v":9352,"vw":62.427541},{"c":62.465,"h":62.47,"l":62.375,"n":274,"o":62.38,"t":"2026-10-21T17:25:00Z","v":11059,"vw":62.413265},{"c":62.51,"h":62.54,"l":62.46,"n":260,"o":62.46,"t":"2026-10-21T17:30:00Z","v":7034,"vw":62.505439},{"c":62.44,"h":62.54,"l":62.44,"n":231,"o":62.52,"t":"2026-10-21T17:35:00Z","v":6472,"vw":62.499627},{"c":62.495,"h":62.51,"l":62.42,"n":208,"o":62.445,"t":"2026-10-21T17:40:00Z","v":6147,"vw":62.470492},{"c":62.61,"h":62.6891,"l":62.495,"n":277,"o":62.498,"t":"2026-10-21T17:45:00Z","v":15524,"vw":62.596932},{"c":62.59,"h":62.62,"l":62.545,"n":179,"o":62.59,"t":"2026-10-21T17:50:00Z","v":6990,"vw":62.581209},{"c":62.535,"h":62.65,"l":62.51,"n":213,"o":62.62,"t":"2026-10-21T17:55:00Z","v":5665,"vw":62.572292},{"c":62.52,"h":62.535,"l":62.47,"n":278,"o":62.535,"t":"2026-10-21T18:00:00Z","v":9985,"vw":62.50092},{"c":62.515,"h":62.53,"l":62.49,"n":195,"o":62.525,"t":"2026-10-21T18:05:00Z","v":5013,"vw":62.506367},{"c":62.565,"h":62.585,"l":62.49,"n":225,"o":62.49,"t":"2026-10-21T18:10:00Z","v":14993,"vw":62.557344},{"c":62.535,"h":62.55,"l":62.525,"n":173,"o":62.55,"t":"2026-10-21T18:15:00Z","v":6019,"vw":62.539604},{"c":62.615,"h":62.66,"l":62.535,"n":492,"o":62.5375,"t":"2026-10-21T18:20:00Z","v":18201,"vw":62.596983},{"c":62.585,"h":62.62,"l":62.57,"n":197,"o":62.585,"t":"2026-10-21T18:25:00Z","v":4632,"vw":62.592248},{"c":62.66,"h":62.67,"l":62.5601,"n":226,"o":62.585,"t":"2026-10-21T18:30:00Z","v":7013,"vw":62.620968},{"c":62.5585,"h":62.66,"l":62.545,"n":281,"o":62.655,"t":"2026-10-21T18:35:00Z","v":8990,"vw":62.601965},{"c":62.57,"h":62.6029,"l":62.525,"n":248,"o":62.57,"t":"2026-10-21T18:40:00Z","v":8950,"vw":62.563745},{"c":62.51,"h":62.585,"l":62.465,"n":321,"o":62.585,"t":"2026-10-21T18:45:00Z","v":11305,"vw":62.545547},{"c":62.54,"h":62.54,"l":62.47,"n":283,"o":62.49,"t":"2026-10-21T18:50:00Z","v":7611,"vw":62.50516},{"c":62.42,"h":62.535,"l":62.365,"n":455,"o":62.535,"t":"2026-10-21T18:55:00Z","v":13841,"vw":62.427149},{"c":62.23,"h":62.425,"l":62.14,"n":497,"o":62.425,"t":"2026-10-21T19:00:00Z","v":15628,"vw":62.271006},{"c":62.16,"h":62.215,"l":62.13,"n":343,"o":62.215,"t":"2026-10-21T19:05:00Z","v":11737,"vw":62.158271},{"c":62.135,"h":62.205,"l":62.06,"n":296,"o":62.155,"t":"2026-10-21T19:10:00Z","v":8705,"vw":62.136854},{"c":62.39,"h":62.42,"l":62.155,"n":473,"o":62.16,"t":"2026-10-21T19:15:00Z","v":20199,"vw":62.338687},{"c":62.43,"h":62.45,"l":62.365,"n":532,"o":62.43,"t":"2026-10-21T19:20:00Z","v":17944,"vw":62.404903},{"c":62.525,"h":62.525,"l":62.44,"n":477,"o":62.44,"t":"2026-10-21T19:25:00Z","v":13946,"vw":62.465525},{"c":62.495,"h":62.56,"l":62.495,"n":421,"o":62.51,"t":"2026-10-21T19:30:00Z","v":16644,"vw":62.538855},{"c":62.51,"h":62.54,"l":62.47,"n":445,"o":62.49,"t":"2026-10-21T19:35:00Z","v":14356,"vw":62.509867},{"c":62.54,"h":62.54,"l":62.41,"n":465,"o":62.49,"t":"2026-10-21T19:40:00Z","v":15848,"vw":62.481863},{"c":62.615,"h":62.645,"l":62.54,"n":585,"o":62.54,"t":"2026-10-21T19:45:00Z","v":20026,"vw":62.604124},{"c":62.56,"h":62.635,"l":62.52,"n":1002,"o":62.59,"t":"2026-10-21T19:50:00Z","v":45655,"vw":62.585697},{"c":62.58,"h":62.69,"l":62.57,"n":2903,"o":62.6,"t":"2026-10-21T19:55:00Z","v":132124,"vw":62.6247},{"c":62.59,"h":62.59,"l":62.59,"n":52,"o":62.59,"t":"2026-10-21T20:00:00Z","v":522014,"vw":62.59},{"c":62.7,"h":62.7,"l":62.7,"n":2,"o":62.7,"t":"2026-10-21T20:25:00Z","v":112,"vw":62.7},{"c":63.2844,"h":63.2844,"l":63.2844,"n":1,"o":63.2844,"t":"2026-10-21T20:40:00Z","v":100,"vw":63.2844},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-21T21:00:00Z","v":200,"vw":63},{"c":62.68,"h":62.69,"l":62.68,"n":5,"o":62.69,"t":"2026-10-21T22:00:00Z","v":326,"vw":62.684274},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-10-22T11:30:00Z","v":100,"vw":62.42},{"c":62.781,"h":63,"l":62.435,"n":247,"o":62.64,"t":"2026-10-22T13:30:00Z","v":33932,"vw":62.627821},{"c":62.735,"h":62.9,"l":62.6,"n":102,"o":62.775,"t":"2026-10-22T13:35:00Z","v":7211,"vw":62.772851},{"c":62.76,"h":62.9799,"l":62.74,"n":151,"o":62.74,"t":"2026-10-22T13:40:00Z","v":9232,"vw":62.864895},{"c":62.905,"h":62.905,"l":62.62,"n":282,"o":62.7575,"t":"2026-10-22T13:45:00Z","v":15034,"vw":62.735117},{"c":62.785,"h":62.85,"l":62.72,"n":173,"o":62.84,"t":"2026-10-22T13:50:00Z","v":8298,"vw":62.778165},{"c":62.93,"h":63.04,"l":62.785,"n":251,"o":62.785,"t":"2026-10-22T13:55:00Z","v":11098,"vw":62.947135},{"c":62.86,"h":62.98,"l":62.86,"n":199,"o":62.88,"t":"2026-10-22T14:00:00Z","v":6127,"vw":62.892257},{"c":62.635,"h":62.875,"l":62.635,"n":222,"o":62.875,"t":"2026-10-22T14:05:00Z","v":8189,"vw":62.741307},{"c":62.75,"h":62.805,"l":62.63,"n":255,"o":62.6413,"t":"2026-10-22T14:10:00Z","v":10378,"vw":62.719592},{"c":62.8,"h":62.8999,"l":62.69,"n":236,"o":62.75,"t":"2026-10-22T14:15:00Z","v":6689,"vw":62.818327},{"c":62.64,"h":62.76,"l":62.6,"n":400,"o":62.76,"t":"2026-10-22T14:20:00Z","v":13945,"vw":62.675378},{"c":62.435,"h":62.65,"l":62.43,"n":197,"o":62.65,"t":"2026-10-22T14:25:00Z","v":8823,"vw":62.513779},{"c":62.49,"h":62.55,"l":62.455,"n":252,"o":62.47,"t":"2026-10-22T14:30:00Z","v":7788,"vw":62.491064},{"c":62.555,"h":62.565,"l":62.385,"n":224,"o":62.455,"t":"2026-10-22T14:35:00Z","v":14414,"vw":62.534746},{"c":62.7,"h":62.7,"l":62.56,"n":281,"o":62.56,"t":"2026-10-22T14:40:00Z","v":9558,"vw":62.63323},{"c":62.735,"h":62.78,"l":62.69,"n":257,"o":62.69,"t":"2026-10-22T14:45:00Z","v":7388,"vw":62.745777},{"c":62.78,"h":62.8,"l":62.625,"n":394,"o":62.735,"t":"2026-10-22T14:50:00Z","v":18812,"vw":62.728098},{"c":62.9,"h":62.925,"l":62.7,"n":404,"o":62.8,"t":"2026-10-22T14:55:00Z","v":24152,"vw":62.848941},{"c":62.96,"h":63.01,"l":62.815,"n":521,"o":62.92,"t":"2026-10-22T15:00:00Z","v":28919,"vw":62.939259},{"c":63.05,"h":63.115,"l":62.98,"n":360,"o":62.99,"t":"2026-10-22T15:05:00Z","v":19626,"vw":63.055998},{"c":63.04,"h":63.2,"l":63.03,"n":436,"o":63.055,"t":"2026-10-22T15:10:00Z","v":20339,"vw":63.110359},{"c":63.198,"h":63.198,"l":63.01,"n":356,"o":63.02,"t":"2026-10-22T15:15:00Z","v":16496,"vw":63.103078},{"c":63.285,"h":63.355,"l":63.18,"n":345,"o":63.2,"t":"2026-10-22T15:20:00Z","v":19976,"vw":63.272711},{"c":63.285,"h":63.345,"l":63.2175,"n":309,"o":63.28,"t":"2026-10-22T15:25:00Z","v":12911,"vw":63.272735},{"c":63.41,"h":63.42,"l":63.31,"n":333,"o":63.32,"t":"2026-10-22T15:30:00Z","v":9741,"vw":63.363702},{"c":63.33,"h":63.41,"l":63.265,"n":238,"o":63.41,"t":"2026-10-22T15:35:00Z","v":7428,"vw":63.33151},{"c":63.175,"h":63.33,"l":63.175,"n":324,"o":63.33,"t":"2026-10-22T15:40:00Z","v":16593,"vw":63.254943},{"c":63.355,"h":63.38,"l":63.175,"n":272,"o":63.175,"t":"2026-10-22T15:45:00Z","v":9373,"vw":63.290042},{"c":63.2942,"h":63.415,"l":63.29,"n":230,"o":63.3351,"t":"2026-10-22T15:50:00Z","v":8222,"vw":63.365025},{"c":63.385,"h":63.48,"l":63.26,"n":403,"o":63.29,"t":"2026-10-22T15:55:00Z","v":18217,"vw":63.385631},{"c":63.575,"h":63.575,"l":63.32,"n":341,"o":63.4,"t":"2026-10-22T16:00:00Z","v":21683,"vw":63.384164},{"c":63.69,"h":63.7,"l":63.535,"n":207,"o":63.58,"t":"2026-10-22T16:05:00Z","v":7730,"vw":63.619798},{"c":63.6825,"h":63.75,"l":63.59,"n":216,"o":63.69,"t":"2026-10-22T16:10:00Z","v":11180,"vw":63.713918},{"c":63.535,"h":63.77,"l":63.535,"n":234,"o":63.68,"t":"2026-10-22T16:15:00Z","v":7232,"vw":63.644348},{"c":63.5275,"h":63.665,"l":63.525,"n":215,"o":63.57,"t":"2026-10-22T16:20:00Z","v":6117,"vw":63.611391},{"c":63.66,"h":63.67,"l":63.535,"n":267,"o":63.535,"t":"2026-10-22T16:25:00Z","v":9567,"vw":63.602232},{"c":63.57,"h":63.705,"l":63.57,"n":307,"o":63.65,"t":"2026-10-22T16:30:00Z","v":12153,"vw":63.650541},{"c":63.39,"h":63.58,"l":63.39,"n":207,"o":63.58,"t":"2026-10-22T16:35:00Z","v":7096,"vw":63.486197},{"c":63.36,"h":63.375,"l":63.3,"n":297,"o":63.34,"t":"2026-10-22T16:40:00Z","v":7108,"vw":63.343418},{"c":63.145,"h":63.37,"l":63.115,"n":322,"o":63.37,"t":"2026-10-22T16:45:00Z","v":12576,"vw":63.211148},{"c":63.25,"h":63.305,"l":63.1,"n":334,"o":63.14,"t":"2026-10-22T16:50:00Z","v":10344,"vw":63.210739},{"c":63.34,"h":63.34,"l":63.245,"n":342,"o":63.275,"t":"2026-10-22T16:55:00Z","v":10242,"vw":63.280453},{"c":63.21,"h":63.36,"l":63.1698,"n":225,"o":63.35,"t":"2026-10-22T17:00:00Z","v":7959,"vw":63.286784},{"c":63.195,"h":63.31,"l":63.195,"n":300,"o":63.24,"t":"2026-10-22T17:05:00Z","v":9473,"vw":63.242841},{"c":63.175,"h":63.26,"l":63.175,"n":261,"o":63.23,"t":"2026-10-22T17:10:00Z","v":8986,"vw":63.206257},{"c":63.09,"h":63.21,"l":63.0822,"n":375,"o":63.21,"t":"2026-10-22T17:15:00Z","v":13349,"vw":63.154197},{"c":63.06,"h":63.15,"l":62.985,"n":347,"o":63.09,"t":"2026-10-22T17:20:00Z","v":14801,"vw":63.063068},{"c":63.155,"h":63.17,"l":63.03,"n":350,"o":63.065,"t":"2026-10-22T17:25:00Z","v":11716,"vw":63.110476},{"c":63.31,"h":63.31,"l":63.15,"n":345,"o":63.16,"t":"2026-10-22T17:30:00Z","v":14281,"vw":63.20881},{"c":63.27,"h":63.3194,"l":63.22,"n":270,"o":63.315,"t":"2026-10-22T17:35:00Z","v":9281,"vw":63.291173},{"c":63.36,"h":63.36,"l":63.21,"n":318,"o":63.26,"t":"2026-10-22T17:40:00Z","v":18263,"vw":63.265588},{"c":63.27,"h":63.35,"l":63.265,"n":280,"o":63.334,"t":"2026-10-22T17:45:00Z","v":10320,"vw":63.306034},{"c":63.26,"h":63.31,"l":63.21,"n":253,"o":63.275,"t":"2026-10-22T17:50:00Z","v":7275,"vw":63.251332},{"c":63.38,"h":63.41,"l":63.27,"n":346,"o":63.27,"t":"2026-10-22T17:55:00Z","v":13258,"vw":63.348943},{"c":63.125,"h":63.36,"l":63.125,"n":340,"o":63.36,"t":"2026-10-22T18:00:00Z","v":14688,"vw":63.266007},{"c":63.325,"h":63.325,"l":63.14,"n":296,"o":63.14,"t":"2026-10-22T18:05:00Z","v":10307,"vw":63.212046},{"c":63.28,"h":63.375,"l":63.235,"n":403,"o":63.3265,"t":"2026-10-22T18:10:00Z","v":15005,"vw":63.315886},{"c":63.52,"h":63.52,"l":63.29,"n":310,"o":63.29,"t":"2026-10-22T18:15:00Z","v":11616,"vw":63.384666},{"c":63.48,"h":63.56,"l":63.455,"n":339,"o":63.55,"t":"2026-10-22T18:20:00Z","v":13897,"vw":63.522772},{"c":63.355,"h":63.48,"l":63.35,"n":382,"o":63.47,"t":"2026-10-22T18:25:00Z","v":18333,"vw":63.3991},{"c":63.305,"h":63.33,"l":63.24,"n":397,"o":63.32,"t":"2026-10-22T18:30:00Z","v":20014,"vw":63.293498},{"c":63.28,"h":63.33,"l":63.25,"n":330,"o":63.305,"t":"2026-10-22T18:35:00Z","v":13233,"vw":63.301242},{"c":63.37,"h":63.37,"l":63.25,"n":382,"o":63.28,"t":"2026-10-22T18:40:00Z","v":13623,"vw":63.292891},{"c":63.295,"h":63.41,"l":63.295,"n":368,"o":63.36,"t":"2026-10-22T18:45:00Z","v":13270,"vw":63.353506},{"c":63.29,"h":63.35,"l":63.29,"n":377,"o":63.31,"t":"2026-10-22T18:50:00Z","v":14092,"vw":63.320671},{"c":63.335,"h":63.38,"l":63.3,"n":428,"o":63.3,"t":"2026-10-22T18:55:00Z","v":15159,"vw":63.3456},{"c":63.355,"h":63.38,"l":63.3028,"n":385,"o":63.325,"t":"2026-10-22T19:00:00Z","v":16331,"vw":63.342977},{"c":63.525,"h":63.53,"l":63.375,"n":537,"o":63.38,"t":"2026-10-22T19:05:00Z","v":39768,"vw":63.461245},{"c":63.595,"h":63.66,"l":63.47,"n":439,"o":63.525,"t":"2026-10-22T19:10:00Z","v":18845,"vw":63.54546},{"c":63.75,"h":63.755,"l":63.6253,"n":383,"o":63.63,"t":"2026-10-22T19:15:00Z","v":16277,"vw":63.698637},{"c":63.71,"h":63.8,"l":63.66,"n":596,"o":63.75,"t":"2026-10-22T19:20:00Z","v":29454,"vw":63.734709},{"c":63.78,"h":63.8,"l":63.74,"n":465,"o":63.75,"t":"2026-10-22T19:25:00Z","v":15586,"vw":63.769987},{"c":63.86,"h":63.885,"l":63.76,"n":796,"o":63.78,"t":"2026-10-22T19:30:00Z","v":37102,"vw":63.836153},{"c":63.87,"h":63.885,"l":63.805,"n":555,"o":63.855,"t":"2026-10-22T19:35:00Z","v":23762,"vw":63.849284},{"c":63.84,"h":63.915,"l":63.8,"n":697,"o":63.88,"t":"2026-10-22T19:40:00Z","v":44085,"vw":63.868306},{"c":63.835,"h":63.88,"l":63.745,"n":712,"o":63.85,"t":"2026-10-22T19:45:00Z","v":26432,"vw":63.795302},{"c":64.05,"h":64.05,"l":63.82,"n":1474,"o":63.82,"t":"2026-10-22T19:50:00Z","v":78852,"vw":63.951232},{"c":64,"h":64.115,"l":63.94,"n":3718,"o":64.05,"t":"2026-10-22T19:55:00Z","v":241743,"vw":64.005119},{"c":64,"h":64.01,"l":64,"n":60,"o":64.01,"t":"2026-10-22T20:00:00Z","v":365578,"vw":64.009996},{"c":64.01,"h":64.01,"l":64.01,"n":3,"o":64.01,"t":"2026-10-22T20:15:00Z","v":295511,"vw":64.01},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-22T21:25:00Z","v":350,"vw":64.15}],"history":[{"c":60.77,"h":61.78,"l":60.67,"n":11510,"o":61.77,"t":"2024-10-21T04:00:00Z","v":540365,"vw":60.879861},{"c":60.21,"h":60.625,"l":60.11,"n":10968,"o":60.3,"t":"2024-10-22T04:00:00Z","v":666647,"vw":60.275703},{"c":60.3,"h":60.5,"l":59.52,"n":15006,"o":60.1,"t":"2024-10-23T04:00:00Z","v":726768,"vw":60.229304},{"c":60.56,"h":60.95,"l":60.05,"n":15238,"o":60.6,"t":"2024-10-24T04:00:00Z","v":904354,"vw":60.538031},{"c":60.9,"h":61.25,"l":60.8,"n":14911,"o":60.82,"t":"2024-10-25T04:00:00Z","v":725077,"vw":60.969302},{"c":61.35,"h":61.8581,"l":61.09,"n":13970,"o":61.19,"t":"2024-10-28T04:00:00Z","v":748654,"vw":61.42691},{"c":61.66,"h":61.83,"l":61,"n":13847,"o":61.03,"t":"2024-10-29T04:00:00Z","v":874104,"vw":61.61861},{"c":61.36,"h":62.17,"l":61.32,"n":14395,"o":61.63,"t":"2024-10-30T04:00:00Z","v":923156,"vw":61.498634},{"c":60.5,"h":61.515,"l":60.33,"n":16099,"o":61.31,"t":"2024-10-31T04:00:00Z","v":1120510,"vw":60.532797},{"c":61.21,"h":61.85,"l":60.46,"n":16555,"o":60.64,"t":"2024-11-01T04:00:00Z","v":896212,"vw":61.278407},{"c":61.31,"h":61.84,"l":60.75,"n":15863,"o":60.83,"t":"2024-11-04T05:00:00Z","v":838410,"vw":61.34597},{"c":61.62,"h":61.62,"l":60.48,"n":21145,"o":60.99,"t":"2024-11-05T05:00:00Z","v":1173695,"vw":61.292601},{"c":72.64,"h":73.17,"l":65.01,"n":61943,"o":65.01,"t":"2024-11-06T05:00:00Z","v":4369132,"vw":71.357461},{"c":72.14,"h":73.09,"l":71.31,"n":27667,"o":72.65,"t":"2024-11-07T05:00:00Z","v":1719899,"vw":72.143566},{"c":72.65,"h":73.03,"l":71.17,"n":24054,"o":71.37,"t":"2024-11-08T05:00:00Z","v":1395675,"vw":72.495592},{"c":73.36,"h":73.81,"l":72.39,"n":18150,"o":73,"t":"2024-11-11T05:00:00Z","v":918560,"vw":73.319346},{"c":72.81,"h":74.22,"l":72.58,"n":19924,"o":73.27,"t":"2024-11-12T05:00:00Z","v":1286998,"vw":73.040801},{"c":72.61,"h":73.21,"l":72.21,"n":20166,"o":72.7,"t":"2024-11-13T05:00:00Z","v":1431098,"vw":72.611725},{"c":70.74,"h":72.56,"l":70.59,"n":19699,"o":71.95,"t":"2024-11-14T05:00:00Z","v":949915,"vw":71.024541},{"c":70.62,"h":70.88,"l":69.565,"n":20808,"o":70.29,"t":"2024-11-15T05:00:00Z","v":1155009,"vw":70.28947},{"c":69.88,"h":70.81,"l":69.4385,"n":20484,"o":70.69,"t":"2024-11-18T05:00:00Z","v":1420029,"vw":69.883585},{"c":69.67,"h":70,"l":68.91,"n":16874,"o":69.06,"t":"2024-11-19T05:00:00Z","v":1189558,"vw":69.622375},{"c":70.48,"h":70.51,"l":69.135,"n":17759,"o":70,"t":"2024-11-20T05:00:00Z","v":1263276,"vw":69.926013},{"c":71.43,"h":72.13,"l":70.4,"n":21405,"o":70.5,"t":"2024-11-21T05:00:00Z","v":1643403,"vw":71.513829},{"c":72.32,"h":72.52,"l":71,"n":21527,"o":71.32,"t":"2024-11-22T05:00:00Z","v":1519570,"vw":71.987427},{"c":72.95,"h":74.12,"l":72.4401,"n":18889,"o":72.65,"t":"2024-11-25T05:00:00Z","v":1597817,"vw":73.076129},{"c":72.37,"h":72.8,"l":72.19,"n":16592,"o":72.68,"t":"2024-11-26T05:00:00Z","v":1006058,"vw":72.433829},{"c":72.43,"h":72.82,"l":72.15,"n":16097,"o":72.4,"t":"2024-11-27T05:00:00Z","v":917428,"vw":72.486391},{"c":72.97,"h":73.42,"l":72.27,"n":8558,"o":72.29,"t":"2024-11-29T05:00:00Z","v":561091,"vw":72.993872},{"c":73.08,"h":73.37,"l":72.34,"n":19793,"o":72.91,"t":"2024-12-02T05:00:00Z","v":1151770,"vw":73.089699},{"c":73.95,"h":74.56,"l":72.83,"n":23852,"o":73.17,"t":"2024-12-03T05:00:00Z","v":1520326,"vw":73.875494},{"c":75.28,"h":76.97,"l":74.39,"n":30300,"o":76.895,"t":"2024-12-04T05:00:00Z","v":2152688,"vw":75.34566},{"c":75.4,"h":75.79,"l":74.48,"n":26333,"o":75.58,"t":"2024-12-05T05:00:00Z","v":1816971,"vw":75.28905},{"c":74.86,"h":75.92,"l":74.58,"n":20090,"o":75.73,"t":"2024-12-06T05:00:00Z","v":1131514,"vw":75.050983},{"c":74.61,"h":75.61,"l":74.01,"n":21048,"o":74.98,"t":"2024-12-09T05:00:00Z","v":1000731,"vw":74.629924},{"c":74.12,"h":75.79,"l":73.811,"n":23583,"o":74.84,"t":"2024-12-10T05:00:00Z","v":1394251,"vw":74.558553},{"c":73.96,"h":74.465,"l":73.335,"n":22668,"o":74.33,"t":"2024-12-11T05:00:00Z","v":1429253,"vw":73.916791},{"c":74.87,"h":75.56,"l":73.62,"n":25851,"o":73.62,"t":"2024-12-12T05:00:00Z","v":1856247,"vw":74.87116},{"c":73.59,"h":74.97,"l":73.26,"n":21547,"o":74.41,"t":"2024-12-13T05:00:00Z","v":1086890,"vw":73.671954},{"c":74.24,"h":74.98,"l":73.715,"n":25082,"o":74.05,"t":"2024-12-16T05:00:00Z","v":1368884,"vw":74.30776},{"c":72.89,"h":73.87,"l":72.53,"n":20524,"o":73.77,"t":"2024-12-17T05:00:00Z","v":1218332,"vw":72.929695},{"c":70.69,"h":73.71,"l":70.44,"n":30128,"o":73,"t":"2024-12-18T05:00:00Z","v":1665537,"vw":71.69179},{"c":70.74,"h":71.58,"l":70.525,"n":24970,"o":70.88,"t":"2024-12-19T05:00:00Z","v":1406718,"vw":70.888635},{"c":71.64,"h":72.1,"l":70.05,"n":21096,"o":70.43,"t":"2024-12-20T05:00:00Z","v":3454388,"vw":71.517872},{"c":71.17,"h":71.83,"l":70.59,"n":15926,"o":71.65,"t":"2024-12-23T05:00:00Z","v":854523,"vw":71.201288},{"c":71.87,"h":71.97,"l":70.96,"n":5766,"o":70.96,"t":"2024-12-24T05:00:00Z","v":268813,"vw":71.654189},{"c":72.3,"h":72.385,"l":71.36,"n":10305,"o":71.51,"t":"2024-12-26T05:00:00Z","v":500473,"vw":72.159241},{"c":71.2,"h":72.5625,"l":70.8848,"n":12389,"o":71.75,"t":"2024-12-27T05:00:00Z","v":608748,"vw":71.297641},{"c":70.43,"h":71.16,"l":69.65,"n":13160,"o":70.55,"t":"2024-12-30T05:00:00Z","v":754978,"vw":70.519219},{"c":70.66,"h":71.03,"l":70.305,"n":11992,"o":70.68,"t":"2024-12-31T05:00:00Z","v":672748,"vw":70.633772},{"c":69.71,"h":71.08,"l":69.23,"n":24769,"o":70.71,"t":"2025-01-02T05:00:00Z","v":1340536,"vw":69.847517},{"c":70.57,"h":70.819,"l":69.71,"n":17088,"o":70.28,"t":"2025-01-03T05:00:00Z","v":939035,"vw":70.535246},{"c":71.1,"h":72.275,"l":70.3,"n":15759,"o":70.62,"t":"2025-01-06T05:00:00Z","v":1412048,"vw":71.159018},{"c":72.02,"h":73.16,"l":71.26,"n":33276,"o":71.26,"t":"2025-01-07T05:00:00Z","v":2115123,"vw":71.985953},{"c":72.54,"h":72.65,"l":71.03,"n":20444,"o":71.42,"t":"2025-01-08T05:00:00Z","v":1153815,"vw":72.261251},{"c":70.23,"h":72.38,"l":70.05,"n":23946,"o":71.66,"t":"2025-01-10T05:00:00Z","v":1714843,"vw":70.872973},{"c":70.27,"h":70.4,"l":68.485,"n":18694,"o":69.21,"t":"2025-01-13T05:00:00Z","v":1033499,"vw":69.758407},{"c":71.56,"h":72.07,"l":70.22,"n":18280,"o":70.28,"t":"2025-01-14T05:00:00Z","v":1173371,"vw":71.347068},{"c":72.72,"h":73.175,"l":72.17,"n":15875,"o":72.95,"t":"2025-01-15T05:00:00Z","v":823765,"vw":72.6655},{"c":73.9,"h":74.13,"l":72.72,"n":17607,"o":72.85,"t":"2025-01-16T05:00:00Z","v":1114701,"vw":73.703116},{"c":74.92,"h":75.13,"l":74.15,"n":19077,"o":74.94,"t":"2025-01-17T05:00:00Z","v":1010659,"vw":74.879729},{"c":76.43,"h":76.505,"l":75.31,"n":20981,"o":75.5,"t":"2025-01-21T05:00:00Z","v":1341898,"vw":76.1729},{"c":77.4,"h":77.73,"l":76.16,"n":18975,"o":76.74,"t":"2025-01-22T05:00:00Z","v":1098617,"vw":77.364452},{"c":77.49,"h":77.57,"l":76.44,"n":16922,"o":77.12,"t":"2025-01-23T05:00:00Z","v":1210375,"vw":77.215101},{"c":77.42,"h":77.78,"l":77,"n":16673,"o":77.5,"t":"2025-01-24T05:00:00Z","v":895282,"vw":77.454499},{"c":75.96,"h":76.83,"l":75.31,"n":28321,"o":75.31,"t":"2025-01-27T05:00:00Z","v":2052132,"vw":76.085345},{"c":75.27,"h":76.03,"l":74.45,"n":24701,"o":76.03,"t":"2025-01-28T05:00:00Z","v":1303364,"vw":75.158568},{"c":74.77,"h":75.58,"l":74.41,"n":21406,"o":75.42,"t":"2025-01-29T05:00:00Z","v":1212458,"vw":74.865403},{"c":75.38,"h":76.3242,"l":74.97,"n":19621,"o":75.69,"t":"2025-01-30T05:00:00Z","v":1305543,"vw":75.611692},{"c":74.96,"h":76.33,"l":74.47,"n":20303,"o":75.27,"t":"2025-01-31T05:00:00Z","v":1373663,"vw":75.235746},{"c":74.12,"h":74.39,"l":72.385,"n":26972,"o":73.86,"t":"2025-02-03T05:00:00Z","v":1552091,"vw":73.976435},{"c":74.35,"h":74.45,"l":73.64,"n":21176,"o":73.72,"t":"2025-02-04T05:00:00Z","v":1643465,"vw":74.192253},{"c":75.07,"h":75.17,"l":74.11,"n":17603,"o":74.51,"t":"2025-02-05T05:00:00Z","v":1224923,"vw":74.922751},{"c":75.37,"h":75.65,"l":74.75,"n":18933,"o":75.38,"t":"2025-02-06T05:00:00Z","v":1206839,"vw":75.274878},{"c":74.36,"h":75.6599,"l":74.05,"n":19115,"o":75.38,"t":"2025-02-07T05:00:00Z","v":897841,"vw":74.42725},{"c":74.36,"h":74.76,"l":74.11,"n":18771,"o":74.76,"t":"2025-02-10T05:00:00Z","v":832774,"vw":74.33929},{"c":73.83,"h":74.6409,"l":73.66,"n":14637,"o":73.7,"t":"2025-02-11T05:00:00Z","v":830715,"vw":73.912221},{"c":73.29,"h":73.445,"l":72.05,"n":17448,"o":72.8,"t":"2025-02-12T05:00:00Z","v":891281,"vw":73.10524},{"c":73.66,"h":73.72,"l":72.62,"n":19677,"o":73.72,"t":"2025-02-13T05:00:00Z","v":1154205,"vw":73.384277},{"c":74.29,"h":74.41,"l":73.42,"n":21161,"o":73.65,"t":"2025-02-14T05:00:00Z","v":1229347,"vw":74.13313},{"c":75.14,"h":75.15,"l":73.82,"n":33110,"o":74.49,"t":"2025-02-18T05:00:00Z","v":2385530,"vw":74.785556},{"c":75.57,"h":76.88,"l":75.05,"n":34457,"o":75.92,"t":"2025-02-19T05:00:00Z","v":2452744,"vw":75.808179},{"c":73.21,"h":76.3871,"l":72.36,"n":32217,"o":76.13,"t":"2025-02-20T05:00:00Z","v":1997325,"vw":73.404579},{"c":71.47,"h":74.625,"l":71.11,"n":26726,"o":73.24,"t":"2025-02-21T05:00:00Z","v":1852437,"vw":72.432432},{"c":70.93,"h":71.95,"l":69.86,"n":25960,"o":71.77,"t":"2025-02-24T05:00:00Z","v":1416782,"vw":71.165115},{"c":71.36,"h":72.19,"l":70.88,"n":33962,"o":71.08,"t":"2025-02-25T05:00:00Z","v":2066717,"vw":71.489257},{"c":71.39,"h":72.31,"l":71.3,"n":31551,"o":71.62,"t":"2025-02-26T05:00:00Z","v":1724592,"vw":71.731877},{"c":70.68,"h":72.67,"l":70.505,"n":32884,"o":71.35,"t":"2025-02-27T05:00:00Z","v":1833441,"vw":71.707399},{"c":71.98,"h":72.18,"l":70.715,"n":37733,"o":70.85,"t":"2025-02-28T05:00:00Z","v":2966540,"vw":71.873046},{"c":69.68,"h":73.04,"l":69.42,"n":37743,"o":72.51,"t":"2025-03-03T05:00:00Z","v":1878563,"vw":70.938515},{"c":68.45,"h":69.74,"l":67.08,"n":35840,"o":68.98,"t":"2025-03-04T05:00:00Z","v":2016701,"vw":68.409337},{"c":69.49,"h":69.8,"l":68.11,"n":34089,"o":68.28,"t":"2025-03-05T05:00:00Z","v":2160805,"vw":69.263406},{"c":67.65,"h":69.45,"l":67.375,"n":32168,"o":68.51,"t":"2025-03-06T05:00:00Z","v":1751203,"vw":68.097958},{"c":69.06,"h":69.33,"l":66.36,"n":33533,"o":67.28,"t":"2025-03-07T05:00:00Z","v":2360443,"vw":68.272374},{"c":66.51,"h":68.81,"l":65.88,"n":39045,"o":68.08,"t":"2025-03-10T04:00:00Z","v":1998669,"vw":67.108397},{"c":66.49,"h":67.935,"l":65.755,"n":38281,"o":66.79,"t":"2025-03-11T04:00:00Z","v":2221327,"vw":66.636738},{"c":67.36,"h":68.31,"l":66.89,"n":36529,"o":67.42,"t":"2025-03-12T04:00:00Z","v":1808067,"vw":67.63932},{"c":66.39,"h":68.23,"l":66.07,"n":37416,"o":67.04,"t":"2025-03-13T04:00:00Z","v":1996423,"vw":66.861053},{"c":69.39,"h":69.78,"l":67.25,"n":36370,"o":67.4,"t":"2025-03-14T04:00:00Z","v":1878154,"vw":69.196563},{"c":70.25,"h":71.35,"l":69.09,"n":40184,"o":69.33,"t":"2025-03-17T04:00:00Z","v":2284344,"vw":70.520258},{"c":70.19,"h":71.025,"l":69.78,"n":35623,"o":69.95,"t":"2025-03-18T04:00:00Z","v":2036355,"vw":70.352506},{"c":71.64,"h":72.59,"l":70.19,"n":35588,"o":70.24,"t":"2025-03-19T04:00:00Z","v":2041608,"vw":71.503072},{"c":70.68,"h":71.895,"l":70.6,"n":29168,"o":70.99,"t":"2025-03-20T04:00:00Z","v":1790734,"vw":71.121899},{"c":70.54,"h":70.74,"l":69.59,"n":33002,"o":69.94,"t":"2025-03-21T04:00:00Z","v":3050146,"vw":70.382021},{"c":72.07,"h":72.46,"l":71.52,"n":23035,"o":72,"t":"2025-03-24T04:00:00Z","v":1168079,"vw":72.036319},{"c":70.48,"h":72.27,"l":70.23,"n":19602,"o":72.07,"t":"2025-03-25T04:00:00Z","v":1269063,"vw":70.696715},{"c":68.94,"h":70.875,"l":68.76,"n":22915,"o":70.52,"t":"2025-03-26T04:00:00Z","v":932863,"vw":69.268255},{"c":67.98,"h":68.539,"l":67.04,"n":27994,"o":68.5,"t":"2025-03-27T04:00:00Z","v":1242305,"vw":67.983359},{"c":65.52,"h":67.945,"l":65.34,"n":26551,"o":67.88,"t":"2025-03-28T04:00:00Z","v":1409575,"vw":65.847168},{"c":65.65,"h":65.94,"l":63.76,"n":25254,"o":64.69,"t":"2025-03-31T04:00:00Z","v":1704731,"vw":65.450595},{"c":65.38,"h":65.75,"l":64.18,"n":33870,"o":65.08,"t":"2025-04-01T04:00:00Z","v":1955847,"vw":65.229328},{"c":66.51,"h":66.82,"l":64.47,"n":22513,"o":64.47,"t":"2025-04-02T04:00:00Z","v":1289872,"vw":66.183062},{"c":60.28,"h":63.58,"l":59.44,"n":38269,"o":63.58,"t":"2025-04-03T04:00:00Z","v":1812174,"vw":60.603977},{"c":56.51,"h":58.5,"l":55.45,"n":37722,"o":58.01,"t":"2025-04-04T04:00:00Z","v":1922292,"vw":56.887232},{"c":56.02,"h":58.32,"l":52.91,"n":66353,"o":54.97,"t":"2025-04-07T04:00:00Z","v":4607741,"vw":55.284637},{"c":55.12,"h":58.7263,"l":54.16,"n":31070,"o":58.19,"t":"2025-04-08T04:00:00Z","v":1697437,"vw":56.037343},{"c":61.49,"h":62,"l":53.63,"n":39283,"o":54.3,"t":"2025-04-09T04:00:00Z","v":2374826,"vw":59.336845},{"c":58.04,"h":59.395,"l":56.2,"n":30996,"o":58.66,"t":"2025-04-10T04:00:00Z","v":1791563,"vw":58.054218},{"c":58.22,"h":58.54,"l":56.19,"n":33921,"o":57.45,"t":"2025-04-11T04:00:00Z","v":1759059,"vw":57.680334},{"c":59.49,"h":60.13,"l":58.5735,"n":22003,"o":59.51,"t":"2025-04-14T04:00:00Z","v":1204524,"vw":59.454326},{"c":59.59,"h":60.26,"l":59.2381,"n":17021,"o":59.52,"t":"2025-04-15T04:00:00Z","v":994919,"vw":59.602515},{"c":58.28,"h":59.015,"l":57.43,"n":19457,"o":58.55,"t":"2025-04-16T04:00:00Z","v":1163886,"vw":58.206585},{"c":58.23,"h":58.96,"l":57.99,"n":19108,"o":58.96,"t":"2025-04-17T04:00:00Z","v":1251764,"vw":58.348875},{"c":56.22,"h":57.71,"l":55.55,"n":18637,"o":57.53,"t":"2025-04-21T04:00:00Z","v":820438,"vw":56.157258},{"c":58.01,"h":58.2385,"l":56.3301,"n":21704,"o":56.99,"t":"2025-04-22T04:00:00Z","v":1291239,"vw":57.680328},{"c":59.51,"h":61.75,"l":59.295,"n":24710,"o":60.16,"t":"2025-04-23T04:00:00Z","v":1228037,"vw":60.023196},{"c":61.65,"h":61.73,"l":59.6,"n":22164,"o":59.6,"t":"2025-04-24T04:00:00Z","v":1251005,"vw":61.299488},{"c":61.71,"h":62.02,"l":61.09,"n":18736,"o":61.18,"t":"2025-04-25T04:00:00Z","v":844042,"vw":61.643716},{"c":61.45,"h":62.49,"l":60.775,"n":25893,"o":61.81,"t":"2025-04-28T04:00:00Z","v":1438381,"vw":61.378943},{"c":61.95,"h":62.26,"l":60.89,"n":20537,"o":61.17,"t":"2025-04-29T04:00:00Z","v":1146375,"vw":61.744944},{"c":62.14,"h":62.3,"l":60.18,"n":25135,"o":60.61,"t":"2025-04-30T04:00:00Z","v":1702111,"vw":61.777143},{"c":62.54,"h":63.445,"l":62.09,"n":23069,"o":62.68,"t":"2025-05-01T04:00:00Z","v":1131249,"vw":62.778425},{"c":64.59,"h":64.7,"l":63.4,"n":23469,"o":63.76,"t":"2025-05-02T04:00:00Z","v":1160221,"vw":64.38594},{"c":64.09,"h":64.7,"l":63.79,"n":21163,"o":63.79,"t":"2025-05-05T04:00:00Z","v":1027970,"vw":64.264129},{"c":63.32,"h":64.02,"l":62.93,"n":21864,"o":63.33,"t":"2025-05-06T04:00:00Z","v":1216281,"vw":63.490133},{"c":66.3,"h":66.835,"l":62,"n":51204,"o":63.45,"t":"2025-05-07T04:00:00Z","v":3181471,"vw":65.921955},{"c":67.38,"h":68.01,"l":66.205,"n":36361,"o":67.03,"t":"2025-05-08T04:00:00Z","v":2481045,"vw":67.385335},{"c":68.12,"h":68.305,"l":67.395,"n":29214,"o":67.93,"t":"2025-05-09T04:00:00Z","v":1729320,"vw":67.971348},{"c":70.54,"h":71.97,"l":70.4,"n":29358,"o":71.65,"t":"2025-05-12T04:00:00Z","v":1876840,"vw":70.756421},{"c":71.25,"h":71.84,"l":70.6,"n":26135,"o":70.6,"t":"2025-05-13T04:00:00Z","v":1278603,"vw":71.359809},{"c":71.27,"h":72.24,"l":70.9559,"n":21141,"o":71.53,"t":"2025-05-14T04:00:00Z","v":1324870,"vw":71.335386},{"c":71.24,"h":71.66,"l":70.7382,"n":18180,"o":71.16,"t":"2025-05-15T04:00:00Z","v":791707,"vw":71.188461},{"c":71.89,"h":72.04,"l":70.825,"n":18360,"o":71.24,"t":"2025-05-16T04:00:00Z","v":1025547,"vw":71.733624},{"c":71.69,"h":71.87,"l":70.73,"n":18883,"o":70.73,"t":"2025-05-19T04:00:00Z","v":985125,"vw":71.581222},{"c":72.31,"h":72.39,"l":71.5,"n":29649,"o":71.54,"t":"2025-05-20T04:00:00Z","v":1566578,"vw":72.155915},{"c":70.76,"h":72.3,"l":70.563,"n":19164,"o":71.69,"t":"2025-05-21T04:00:00Z","v":868433,"vw":71.319817},{"c":70.79,"h":71.24,"l":70.15,"n":19007,"o":70.54,"t":"2025-05-22T04:00:00Z","v":864662,"vw":70.848459},{"c":70.55,"h":70.79,"l":69.33,"n":18527,"o":69.52,"t":"2025-05-23T04:00:00Z","v":929222,"vw":70.452452},{"c":71.92,"h":72.2,"l":70.8947,"n":25027,"o":71.53,"t":"2025-05-27T04:00:00Z","v":1588530,"vw":71.869492},{"c":71.51,"h":72.225,"l":71.41,"n":21632,"o":72,"t":"2025-05-28T04:00:00Z","v":984630,"vw":71.715278},{"c":71.66,"h":71.78,"l":71.04,"n":20693,"o":71.53,"t":"2025-05-29T04:00:00Z","v":991512,"vw":71.535408},{"c":71.27,"h":71.54,"l":70.47,"n":26899,"o":71.3,"t":"2025-05-30T04:00:00Z","v":2798392,"vw":71.228944},{"c":70.84,"h":71.27,"l":69.79,"n":28043,"o":70.94,"t":"2025-06-02T04:00:00Z","v":1518998,"vw":70.628783},{"c":71.72,"h":72.2,"l":70.65,"n":26321,"o":70.87,"t":"2025-06-03T04:00:00Z","v":1511251,"vw":71.673655},{"c":71.67,"h":72.25,"l":71.14,"n":28155,"o":72.25,"t":"2025-06-04T04:00:00Z","v":1289659,"vw":71.654945},{"c":71.16,"h":71.93,"l":70.75,"n":19857,"o":71.82,"t":"2025-06-05T04:00:00Z","v":1243950,"vw":71.329718},{"c":72.22,"h":72.36,"l":70.57,"n":20210,"o":72,"t":"2025-06-06T04:00:00Z","v":914300,"vw":72.173402},{"c":72.36,"h":72.7,"l":72.12,"n":24544,"o":72.57,"t":"2025-06-09T04:00:00Z","v":894426,"vw":72.411967},{"c":72.8,"h":72.99,"l":72.22,"n":22137,"o":72.47,"t":"2025-06-10T04:00:00Z","v":943638,"vw":72.687885},{"c":72.54,"h":73.5,"l":72.37,"n":19504,"o":73.16,"t":"2025-06-11T04:00:00Z","v":1241222,"vw":72.997489},{"c":72.36,"h":72.83,"l":71.94,"n":16706,"o":72.37,"t":"2025-06-12T04:00:00Z","v":645822,"vw":72.428545},{"c":71.08,"h":72.12,"l":70.01,"n":19107,"o":71.1,"t":"2025-06-13T04:00:00Z","v":752977,"vw":71.249939},{"c":72.88,"h":73.1558,"l":71.55,"n":28225,"o":71.68,"t":"2025-06-16T04:00:00Z","v":1479256,"vw":72.729679},{"c":71.76,"h":72.82,"l":71.5,"n":18077,"o":72.18,"t":"2025-06-17T04:00:00Z","v":916473,"vw":71.876048},{"c":71.7,"h":72.48,"l":71.58,"n":17096,"o":71.83,"t":"2025-06-18T04:00:00Z","v":1129237,"vw":71.898179},{"c":71.81,"h":72.21,"l":71.11,"n":22614,"o":72.05,"t":"2025-06-20T04:00:00Z","v":3786593,"vw":71.794731},{"c":72.71,"h":72.74,"l":71.18,"n":17538,"o":71.62,"t":"2025-06-23T04:00:00Z","v":898044,"vw":72.487913},{"c":73.71,"h":73.82,"l":72.84,"n":19007,"o":73.211,"t":"2025-06-24T04:00:00Z","v":1006016,"vw":73.623477},{"c":74.12,"h":74.33,"l":73.38,"n":21165,"o":73.88,"t":"2025-06-25T04:00:00Z","v":1156689,"vw":74.079397},{"c":75.03,"h":75.28,"l":74.03,"n":19973,"o":74.5,"t":"2025-06-26T04:00:00Z","v":988444,"vw":74.929486},{"c":75.65,"h":75.8334,"l":74.8,"n":28034,"o":75.12,"t":"2025-06-27T04:00:00Z","v":2107888,"vw":75.537678},{"c":75.98,"h":76.35,"l":75.125,"n":22514,"o":75.71,"t":"2025-06-30T04:00:00Z","v":1543136,"vw":75.842123},{"c":76.46,"h":77.06,"l":75.31,"n":29779,"o":75.49,"t":"2025-07-01T04:00:00Z","v":3098804,"vw":76.324343},{"c":77.86,"h":77.885,"l":76.26,"n":19127,"o":76.49,"t":"2025-07-02T04:00:00Z","v":1004436,"vw":77.428477},{"c":78.875,"h":78.99,"l":77.89,"n":13151,"o":78.05,"t":"2025-07-03T04:00:00Z","v":805580,"vw":78.750792},{"c":78.63,"h":79.3159,"l":78.05,"n":22697,"o":78.2,"t":"2025-07-07T04:00:00Z","v":1269841,"vw":78.626935},{"c":79.32,"h":79.58,"l":78.8307,"n":28363,"o":78.86,"t":"2025-07-08T04:00:00Z","v":2027972,"vw":79.288481},{"c":79.62,"h":79.8,"l":78.22,"n":23284,"o":79.8,"t":"2025-07-09T04:00:00Z","v":1319487,"vw":79.338022},{"c":80.83,"h":81.66,"l":79.41,"n":26416,"o":79.88,"t":"2025-07-10T04:00:00Z","v":1546866,"vw":80.697648},{"c":79.99,"h":80.38,"l":79.68,"n":17673,"o":80.19,"t":"2025-07-11T04:00:00Z","v":1207091,"vw":80.021538},{"c":80.2,"h":80.3168,"l":79.44,"n":17527,"o":79.91,"t":"2025-07-14T04:00:00Z","v":944243,"vw":80.017764},{"c":79.47,"h":80.63,"l":79.42,"n":23367,"o":80.61,"t":"2025-07-15T04:00:00Z","v":1623831,"vw":79.921568},{"c":80.67,"h":80.78,"l":79.14,"n":25383,"o":79.93,"t":"2025-07-16T04:00:00Z","v":1376737,"vw":80.323238},{"c":82.02,"h":82.135,"l":80.03,"n":23973,"o":80.47,"t":"2025-07-17T04:00:00Z","v":1517784,"vw":81.72517},{"c":82.04,"h":82.44,"l":81.69,"n":23388,"o":82.44,"t":"2025-07-18T04:00:00Z","v":1597191,"vw":81.990353},{"c":81.43,"h":82.25,"l":81.21,"n":29614,"o":82.04,"t":"2025-07-21T04:00:00Z","v":2088661,"vw":81.603111},{"c":82.52,"h":82.655,"l":80.27,"n":28575,"o":80.56,"t":"2025-07-22T04:00:00Z","v":1775714,"vw":81.901561},{"c":83.62,"h":83.81,"l":82.3,"n":40267,"o":82.34,"t":"2025-07-23T04:00:00Z","v":2837154,"vw":83.528254},{"c":84.19,"h":84.31,"l":82.57,"n":25143,"o":83.22,"t":"2025-07-24T04:00:00Z","v":1585753,"vw":83.944902},{"c":85.24,"h":85.3,"l":84.07,"n":23765,"o":84.54,"t":"2025-07-25T04:00:00Z","v":1873939,"vw":84.941463},{"c":85.07,"h":86.42,"l":84.65,"n":34651,"o":85.31,"t":"2025-07-28T04:00:00Z","v":2783891,"vw":85.570772},{"c":84.69,"h":85.86,"l":83.75,"n":32317,"o":85.22,"t":"2025-07-29T04:00:00Z","v":1905643,"vw":84.710168},{"c":85.19,"h":85.84,"l":84.37,"n":33965,"o":84.84,"t":"2025-07-30T04:00:00Z","v":2541594,"vw":85.177004},{"c":83.89,"h":85.99,"l":83.63,"n":31560,"o":85.08,"t":"2025-07-31T04:00:00Z","v":2034532,"vw":84.207897},{"c":82.64,"h":82.74,"l":80.23,"n":39333,"o":82.49,"t":"2025-08-01T04:00:00Z","v":2156382,"vw":82.052277},{"c":84.25,"h":84.37,"l":82.485,"n":29800,"o":83.26,"t":"2025-08-04T04:00:00Z","v":1876391,"vw":83.976856},{"c":82.7,"h":84.29,"l":82.11,"n":36515,"o":84.25,"t":"2025-08-05T04:00:00Z","v":2127689,"vw":82.939247},{"c":84.13,"h":87.5,"l":81.42,"n":59261,"o":86.165,"t":"2025-08-06T04:00:00Z","v":3352384,"vw":83.975473},{"c":82.52,"h":85.42,"l":81.845,"n":37785,"o":85.04,"t":"2025-08-07T04:00:00Z","v":2236698,"vw":82.629921},{"c":83.77,"h":84.6508,"l":82.29,"n":39208,"o":83.19,"t":"2025-08-08T04:00:00Z","v":2390756,"vw":84.089537},{"c":82.59,"h":84.64,"l":82.37,"n":31684,"o":83.77,"t":"2025-08-11T04:00:00Z","v":1728570,"vw":83.005142},{"c":83.61,"h":83.65,"l":82.06,"n":27310,"o":82.93,"t":"2025-08-12T04:00:00Z","v":1554669,"vw":83.284088},{"c":84.47,"h":84.545,"l":83.44,"n":28166,"o":83.87,"t":"2025-08-13T04:00:00Z","v":1569705,"vw":84.137563},{"c":83.67,"h":84.12,"l":83.235,"n":24867,"o":84.12,"t":"2025-08-14T04:00:00Z","v":1283877,"vw":83.647289},{"c":82.24,"h":83.74,"l":81.89,"n":26757,"o":83.74,"t":"2025-08-15T04:00:00Z","v":2024644,"vw":82.548029},{"c":82.8,"h":82.85,"l":81.221,"n":23627,"o":81.71,"t":"2025-08-18T04:00:00Z","v":1445201,"vw":82.566492},{"c":81.12,"h":83.66,"l":80.92,"n":28410,"o":82.88,"t":"2025-08-19T04:00:00Z","v":2139508,"vw":81.605528},{"c":80.2,"h":81.12,"l":78.785,"n":27496,"o":81.12,"t":"2025-08-20T04:00:00Z","v":1449333,"vw":79.883666},{"c":80.27,"h":80.48,"l":79.455,"n":20916,"o":79.84,"t":"2025-08-21T04:00:00Z","v":1032895,"vw":80.211318},{"c":82.58,"h":83.03,"l":80.55,"n":20041,"o":80.91,"t":"2025-08-22T04:00:00Z","v":880384,"vw":82.488267},{"c":81.43,"h":82.94,"l":81.38,"n":19406,"o":82.44,"t":"2025-08-25T04:00:00Z","v":949087,"vw":81.857089},{"c":81.44,"h":81.63,"l":80.57,"n":36547,"o":81.38,"t":"2025-08-26T04:00:00Z","v":3727628,"vw":81.310684},{"c":82.18,"h":82.31,"l":81.45,"n":20770,"o":81.55,"t":"2025-08-27T04:00:00Z","v":1245055,"vw":82.070544},{"c":82.21,"h":82.81,"l":82.16,"n":19423,"o":82.41,"t":"2025-08-28T04:00:00Z","v":957261,"vw":82.341347},{"c":80.82,"h":82.19,"l":80.63,"n":20973,"o":82.16,"t":"2025-08-29T04:00:00Z","v":1209598,"vw":80.944325},{"c":78.57,"h":80.25,"l":78.22,"n":35927,"o":79.64,"t":"2025-09-02T04:00:00Z","v":1938160,"vw":78.677258},{"c":78.6,"h":78.64,"l":77.88,"n":29523,"o":78.18,"t":"2025-09-03T04:00:00Z","v":1513869,"vw":78.380311},{"c":79.71,"h":79.735,"l":78.37,"n":22495,"o":78.95,"t":"2025-09-04T04:00:00Z","v":1217064,"vw":79.389675},{"c":80.74,"h":80.96,"l":79.51,"n":27248,"o":80.02,"t":"2025-09-05T04:00:00Z","v":1330963,"vw":80.359287},{"c":81.29,"h":81.36,"l":80.3,"n":26737,"o":81.05,"t":"2025-09-08T04:00:00Z","v":1131689,"vw":80.961305},{"c":80.06,"h":81.49,"l":79.78,"n":21144,"o":81.31,"t":"2025-09-09T04:00:00Z","v":1086686,"vw":80.345477},{"c":80.16,"h":81.14,"l":79.7,"n":25910,"o":80.06,"t":"2025-09-10T04:00:00Z","v":1428086,"vw":80.33539},{"c":82.85,"h":83.68,"l":80.44,"n":33196,"o":80.76,"t":"2025-09-11T04:00:00Z","v":1772499,"vw":82.803231},{"c":80.88,"h":82.69,"l":80.46,"n":20220,"o":82.69,"t":"2025-09-12T04:00:00Z","v":1027635,"vw":81.066592},{"c":81.01,"h":82.035,"l":80.56,"n":18905,"o":80.88,"t":"2025-09-15T04:00:00Z","v":981541,"vw":81.130884},{"c":80.89,"h":81.2576,"l":80.46,"n":19980,"o":80.9,"t":"2025-09-16T04:00:00Z","v":1191067,"vw":80.825155},{"c":79.64,"h":81.29,"l":78.7716,"n":22230,"o":80.99,"t":"2025-09-17T04:00:00Z","v":1146085,"vw":80.00909},{"c":81.66,"h":81.8444,"l":80.03,"n":24045,"o":80.11,"t":"2025-09-18T04:00:00Z","v":1363549,"vw":81.262176},{"c":82.78,"h":83.18,"l":81.51,"n":24459,"o":82.47,"t":"2025-09-19T04:00:00Z","v":2726713,"vw":82.656049},{"c":82.15,"h":82.615,"l":80.78,"n":24088,"o":82.61,"t":"2025-09-22T04:00:00Z","v":1167924,"vw":81.831137},{"c":82.04,"h":82.7202,"l":81.21,"n":21697,"o":82.28,"t":"2025-09-23T04:00:00Z","v":1187549,"vw":81.962744},{"c":79.88,"h":82.08,"l":79.71,"n":23418,"o":82.08,"t":"2025-09-24T04:00:00Z","v":1462778,"vw":80.364277},{"c":79.98,"h":80.09,"l":78.28,"n":24974,"o":79.07,"t":"2025-09-25T04:00:00Z","v":1287557,"vw":79.611535},{"c":81.24,"h":81.34,"l":79.81,"n":22673,"o":80.3,"t":"2025-09-26T04:00:00Z","v":1043864,"vw":80.968164},{"c":81.95,"h":82.48,"l":81.55,"n":28195,"o":82,"t":"2025-09-29T04:00:00Z","v":2092999,"vw":81.947397},{"c":81.65,"h":82.28,"l":80.72,"n":20595,"o":81.8,"t":"2025-09-30T04:00:00Z","v":1224902,"vw":81.48762},{"c":79.41,"h":81.09,"l":78.81,"n":34812,"o":81.06,"t":"2025-10-01T04:00:00Z","v":2293822,"vw":79.514692},{"c":80.21,"h":80.36,"l":79.27,"n":31730,"o":79.64,"t":"2025-10-02T04:00:00Z","v":1488143,"vw":80.06961},{"c":80.72,"h":81.3299,"l":80.325,"n":19754,"o":80.65,"t":"2025-10-03T04:00:00Z","v":1158780,"vw":80.772787},{"c":80.81,"h":81.54,"l":80.33,"n":22746,"o":80.99,"t":"2025-10-06T04:00:00Z","v":890739,"vw":80.806812},{"c":79.3,"h":81.38,"l":79.045,"n":20007,"o":81.38,"t":"2025-10-07T04:00:00Z","v":1126668,"vw":79.521346},{"c":80.47,"h":81.05,"l":79.425,"n":20860,"o":79.73,"t":"2025-10-08T04:00:00Z","v":1003144,"vw":80.476045},{"c":79.19,"h":80.55,"l":78.67,"n":20082,"o":80.4,"t":"2025-10-09T04:00:00Z","v":931656,"vw":79.317552},{"c":75.63,"h":79.54,"l":75.47,"n":22690,"o":79.37,"t":"2025-10-10T04:00:00Z","v":955948,"vw":76.442901},{"c":77.06,"h":77.4,"l":76.28,"n":17269,"o":76.65,"t":"2025-10-13T04:00:00Z","v":759285,"vw":76.980062},{"c":78.04,"h":78.645,"l":75.4,"n":20593,"o":75.65,"t":"2025-10-14T04:00:00Z","v":1073764,"vw":77.863073},{"c":78.72,"h":79.66,"l":77.64,"n":19334,"o":79.24,"t":"2025-10-15T04:00:00Z","v":875988,"vw":78.619982},{"c":77.87,"h":79.105,"l":77.425,"n":21382,"o":78.96,"t":"2025-10-16T04:00:00Z","v":978378,"vw":78.005875},{"c":77.4,"h":78.25,"l":76.8,"n":17629,"o":77.9,"t":"2025-10-17T04:00:00Z","v":818039,"vw":77.482157},{"c":78.58,"h":79.03,"l":77.55,"n":14394,"o":78.14,"t":"2025-10-20T04:00:00Z","v":1398725,"vw":78.463045},{"c":79.65,"h":80.01,"l":78.28,"n":16853,"o":78.58,"t":"2025-10-21T04:00:00Z","v":811032,"vw":79.685633},{"c":79.1,"h":80.315,"l":78.585,"n":26449,"o":79.44,"t":"2025-10-22T04:00:00Z","v":1614230,"vw":79.427537},{"c":80.7,"h":81.15,"l":78.5,"n":24629,"o":79.22,"t":"2025-10-23T04:00:00Z","v":1717350,"vw":80.327287},{"c":81.42,"h":82.19,"l":81.11,"n":18070,"o":81.98,"t":"2025-10-24T04:00:00Z","v":1003271,"vw":81.462512},{"c":81.12,"h":82.465,"l":80.5,"n":21179,"o":82.22,"t":"2025-10-27T04:00:00Z","v":1087257,"vw":81.184484},{"c":80.5,"h":81.62,"l":80.345,"n":24546,"o":81.12,"t":"2025-10-28T04:00:00Z","v":1496039,"vw":80.787903},{"c":79.39,"h":80.94,"l":78.82,"n":26721,"o":80.25,"t":"2025-10-29T04:00:00Z","v":1523342,"vw":79.776244},{"c":78.87,"h":80.445,"l":78.64,"n":24724,"o":79.29,"t":"2025-10-30T04:00:00Z","v":1180168,"vw":79.39303},{"c":79.75,"h":80.51,"l":78.82,"n":24033,"o":78.91,"t":"2025-10-31T04:00:00Z","v":1375996,"vw":79.764884},{"c":79.57,"h":79.94,"l":78.62,"n":26491,"o":79.8,"t":"2025-11-03T05:00:00Z","v":1547160,"vw":79.451997},{"c":78.6,"h":79.27,"l":77.9,"n":34475,"o":78.88,"t":"2025-11-04T05:00:00Z","v":1831031,"vw":78.54002},{"c":80.57,"h":81.53,"l":75.0001,"n":43215,"o":76.33,"t":"2025-11-05T05:00:00Z","v":2161753,"vw":80.07139},{"c":78.82,"h":81.21,"l":78.1053,"n":32449,"o":81,"t":"2025-11-06T05:00:00Z","v":1573017,"vw":78.928436},{"c":78.9,"h":79.39,"l":77.83,"n":20917,"o":78.57,"t":"2025-11-07T05:00:00Z","v":1096692,"vw":78.696068},{"c":79.7,"h":80.33,"l":79.09,"n":20296,"o":79.54,"t":"2025-11-10T05:00:00Z","v":1302791,"vw":79.854307},{"c":79.58,"h":80.19,"l":79.17,"n":18015,"o":79.5,"t":"2025-11-11T05:00:00Z","v":840027,"vw":79.695901},{"c":82.19,"h":82.6,"l":79.74,"n":33170,"o":79.98,"t":"2025-11-12T05:00:00Z","v":1717027,"vw":81.951714},{"c":77.02,"h":82.55,"l":76.83,"n":34117,"o":81.5,"t":"2025-11-13T05:00:00Z","v":1488079,"vw":78.192206},{"c":77.56,"h":78.085,"l":75.58,"n":23134,"o":76.55,"t":"2025-11-14T05:00:00Z","v":1189970,"vw":77.434003},{"c":75.55,"h":77.37,"l":75.28,"n":24802,"o":76.83,"t":"2025-11-17T05:00:00Z","v":1263528,"vw":76.064891},{"c":75.42,"h":76.075,"l":74.77,"n":24542,"o":75.23,"t":"2025-11-18T05:00:00Z","v":1232248,"vw":75.511128},{"c":75.76,"h":76.52,"l":75.255,"n":22010,"o":75.35,"t":"2025-11-19T05:00:00Z","v":898683,"vw":75.868627},{"c":74.82,"h":78,"l":74.66,"n":21615,"o":77.63,"t":"2025-11-20T05:00:00Z","v":993955,"vw":75.568549},{"c":77.03,"h":77.3799,"l":74.5,"n":24405,"o":74.94,"t":"2025-11-21T05:00:00Z","v":1255079,"vw":76.622058},{"c":79.055,"h":79.435,"l":77.12,"n":27980,"o":77.19,"t":"2025-11-24T05:00:00Z","v":2446148,"vw":78.832494},{"c":80.85,"h":81.66,"l":79.39,"n":20481,"o":79.5,"t":"2025-11-25T05:00:00Z","v":1168086,"vw":80.820465},{"c":81.27,"h":82.07,"l":80.62,"n":18824,"o":80.87,"t":"2025-11-26T05:00:00Z","v":1024147,"vw":81.319187},{"c":81.42,"h":81.99,"l":81.17,"n":9077,"o":81.8,"t":"2025-11-28T05:00:00Z","v":445973,"vw":81.454711},{"c":81.67,"h":82.2799,"l":79.97,"n":20552,"o":80.52,"t":"2025-12-01T05:00:00Z","v":1150147,"vw":81.711998},{"c":82.23,"h":82.72,"l":81.27,"n":19570,"o":81.97,"t":"2025-12-02T05:00:00Z","v":1105525,"vw":82.104351},{"c":82.335,"h":82.945,"l":81.425,"n":22033,"o":82.28,"t":"2025-12-03T05:00:00Z","v":1305255,"vw":82.304245},{"c":82.3,"h":83.31,"l":82.03,"n":28218,"o":82.19,"t":"2025-12-04T05:00:00Z","v":1410967,"vw":82.578276},{"c":83.52,"h":84.42,"l":82.88,"n":24243,"o":83.82,"t":"2025-12-05T05:00:00Z","v":1204224,"vw":83.623699},{"c":81.77,"h":83.91,"l":81.34,"n":26394,"o":83.42,"t":"2025-12-08T05:00:00Z","v":1388958,"vw":82.27119},{"c":81.44,"h":82.4,"l":81.31,"n":19844,"o":81.39,"t":"2025-12-09T05:00:00Z","v":1033290,"vw":81.687444},{"c":82.46,"h":82.93,"l":80.9925,"n":18330,"o":81.05,"t":"2025-12-10T05:00:00Z","v":1029804,"vw":81.967363},{"c":83.34,"h":83.37,"l":81.41,"n":20963,"o":81.94,"t":"2025-12-11T05:00:00Z","v":961615,"vw":82.943599},{"c":80.26,"h":83.65,"l":80.04,"n":26406,"o":83.49,"t":"2025-12-12T05:00:00Z","v":1268073,"vw":80.743577},{"c":80.17,"h":81.31,"l":80.01,"n":21837,"o":80.73,"t":"2025-12-15T05:00:00Z","v":1243087,"vw":80.33083},{"c":80.5,"h":81.34,"l":79.84,"n":19496,"o":80.45,"t":"2025-12-16T05:00:00Z","v":1175659,"vw":80.448346},{"c":78.89,"h":80.88,"l":78.375,"n":23879,"o":80.45,"t":"2025-12-17T05:00:00Z","v":1568768,"vw":79.136987},{"c":79.91,"h":80.685,"l":79.38,"n":24659,"o":79.83,"t":"2025-12-18T05:00:00Z","v":1611771,"vw":79.978595},{"c":80.88,"h":81.38,"l":79.68,"n":19775,"o":79.68,"t":"2025-12-19T05:00:00Z","v":3079769,"vw":80.721126},{"c":81.95,"h":82.29,"l":80.965,"n":17758,"o":81.09,"t":"2025-12-22T05:00:00Z","v":924965,"vw":81.897609},{"c":80.5,"h":82.17,"l":80.47,"n":23493,"o":81.75,"t":"2025-12-23T05:00:00Z","v":1598809,"vw":80.753054},{"c":80.01,"h":80.71,"l":79.92,"n":11024,"o":80.66,"t":"2025-12-24T05:00:00Z","v":513218,"vw":80.117114},{"c":80.2,"h":80.44,"l":79.68,"n":14126,"o":79.9,"t":"2025-12-26T05:00:00Z","v":603047,"vw":80.020975},{"c":79.99,"h":80.4799,"l":79.59,"n":18096,"o":79.96,"t":"2025-12-29T05:00:00Z","v":872289,"vw":79.916004},{"c":79.56,"h":79.96,"l":79.47,"n":18421,"o":79.74,"t":"2025-12-30T05:00:00Z","v":804992,"vw":79.610538},{"c":78.35,"h":79.69,"l":78.34,"n":18074,"o":79.45,"t":"2025-12-31T05:00:00Z","v":1064602,"vw":78.681619},{"c":78.33,"h":78.95,"l":76.715,"n":31025,"o":78.86,"t":"2026-01-02T05:00:00Z","v":2549678,"vw":77.923041},{"c":79.27,"h":80.26,"l":78.34,"n":31479,"o":78.34,"t":"2026-01-05T05:00:00Z","v":1715188,"vw":79.409725},{"c":81.55,"h":81.58,"l":78.62,"n":26705,"o":79,"t":"2026-01-06T05:00:00Z","v":1288670,"vw":80.8784},{"c":80.18,"h":81.95,"l":79.62,"n":24984,"o":81.55,"t":"2026-01-07T05:00:00Z","v":1157957,"vw":80.156951},{"c":79.51,"h":80.15,"l":79.1,"n":27805,"o":79.72,"t":"2026-01-08T05:00:00Z","v":1490231,"vw":79.569616},{"c":80.61,"h":80.82,"l":79.56,"n":23669,"o":79.56,"t":"2026-01-09T05:00:00Z","v":1163548,"vw":80.500796},{"c":80.8,"h":81.22,"l":79.68,"n":17906,"o":80.07,"t":"2026-01-12T05:00:00Z","v":880992,"vw":80.765239},{"c":80.24,"h":81.61,"l":79.695,"n":23719,"o":80.88,"t":"2026-01-13T05:00:00Z","v":1277154,"vw":80.196386},{"c":79.76,"h":80.45,"l":78.8881,"n":23175,"o":80.11,"t":"2026-01-14T05:00:00Z","v":1210841,"vw":79.687112},{"c":78.57,"h":80.425,"l":78.47,"n":29800,"o":80.17,"t":"2026-01-15T05:00:00Z","v":1724551,"vw":78.983033},{"c":73.89,"h":78.83,"l":73.52,"n":52355,"o":78.46,"t":"2026-01-16T05:00:00Z","v":3318574,"vw":75.09291},{"c":69.59,"h":72.9682,"l":69.51,"n":63201,"o":72.4,"t":"2026-01-20T05:00:00Z","v":3594910,"vw":70.333948},{"c":70.24,"h":71.2,"l":69.26,"n":51027,"o":70.22,"t":"2026-01-21T05:00:00Z","v":2969986,"vw":70.139094},{"c":71.48,"h":71.71,"l":70.51,"n":35172,"o":70.7,"t":"2026-01-22T05:00:00Z","v":2271485,"vw":71.227208},{"c":71.19,"h":71.62,"l":70.67,"n":30928,"o":71.15,"t":"2026-01-23T05:00:00Z","v":1847832,"vw":71.064923},{"c":71.38,"h":71.92,"l":71,"n":26186,"o":71.32,"t":"2026-01-26T05:00:00Z","v":1719240,"vw":71.404377},{"c":70.01,"h":71.77,"l":69.97,"n":31805,"o":71.55,"t":"2026-01-27T05:00:00Z","v":1805197,"vw":70.269298},{"c":70.07,"h":70.635,"l":69.81,"n":35212,"o":70.21,"t":"2026-01-28T05:00:00Z","v":2122956,"vw":70.130026},{"c":68.37,"h":70.5,"l":67.26,"n":58875,"o":69.84,"t":"2026-01-29T05:00:00Z","v":3846949,"vw":68.034301},{"c":67.6,"h":68.26,"l":67.03,"n":36073,"o":67.9,"t":"2026-01-30T05:00:00Z","v":2490702,"vw":67.580328},{"c":67.88,"h":68.795,"l":67.535,"n":41154,"o":68.1,"t":"2026-02-02T05:00:00Z","v":2325727,"vw":67.988682},{"c":64.62,"h":68.075,"l":64.045,"n":44339,"o":67.88,"t":"2026-02-03T05:00:00Z","v":2614768,"vw":65.064466},{"c":65.04,"h":65.67,"l":63.655,"n":55076,"o":63.9,"t":"2026-02-04T05:00:00Z","v":4084279,"vw":64.868717},{"c":63.98,"h":65.31,"l":63.52,"n":39558,"o":64.64,"t":"2026-02-05T05:00:00Z","v":2034141,"vw":64.006957},{"c":66.15,"h":66.33,"l":64.575,"n":40576,"o":65.11,"t":"2026-02-06T05:00:00Z","v":1991100,"vw":65.809881},{"c":66.93,"h":67.503,"l":65.37,"n":39900,"o":65.78,"t":"2026-02-09T05:00:00Z","v":2177916,"vw":66.931369},{"c":68.88,"h":69.04,"l":64.75,"n":62128,"o":65.41,"t":"2026-02-10T05:00:00Z","v":4569547,"vw":68.104141},{"c":65.13,"h":69.23,"l":64.81,"n":59404,"o":68.85,"t":"2026-02-11T05:00:00Z","v":3532338,"vw":66.134514},{"c":66.01,"h":67.86,"l":65.13,"n":56230,"o":65.74,"t":"2026-02-12T05:00:00Z","v":3542339,"vw":66.224803},{"c":66.4,"h":67.47,"l":65.875,"n":51287,"o":66.25,"t":"2026-02-13T05:00:00Z","v":2889738,"vw":66.744488},{"c":65.63,"h":66.42,"l":64.5,"n":42529,"o":65.56,"t":"2026-02-17T05:00:00Z","v":2879681,"vw":65.757665},{"c":66.91,"h":67.39,"l":65.62,"n":31512,"o":65.64,"t":"2026-02-18T05:00:00Z","v":1766598,"vw":66.943081},{"c":67.39,"h":67.44,"l":65.98,"n":26102,"o":66.36,"t":"2026-02-19T05:00:00Z","v":1498924,"vw":66.922172},{"c":67.62,"h":69.05,"l":66.95,"n":26400,"o":67.04,"t":"2026-02-20T05:00:00Z","v":1472702,"vw":67.715571},{"c":65.42,"h":67.19,"l":64.85,"n":31122,"o":67.01,"t":"2026-02-23T05:00:00Z","v":1830859,"vw":65.392138},{"c":66.74,"h":67.385,"l":65.29,"n":26852,"o":65.48,"t":"2026-02-24T05:00:00Z","v":1469627,"vw":66.72019},{"c":67.14,"h":67.77,"l":66.215,"n":24585,"o":67.11,"t":"2026-02-25T05:00:00Z","v":1276965,"vw":67.115051},{"c":68.23,"h":68.27,"l":66.86,"n":29933,"o":67.63,"t":"2026-02-26T05:00:00Z","v":1657754,"vw":67.787016},{"c":66.87,"h":67.27,"l":65.1501,"n":24493,"o":67.02,"t":"2026-02-27T05:00:00Z","v":2278142,"vw":66.736266},{"c":68.41,"h":68.54,"l":65.54,"n":36216,"o":65.54,"t":"2026-03-02T05:00:00Z","v":2354542,"vw":67.602705},{"c":69.16,"h":69.335,"l":66.44,"n":39443,"o":66.86,"t":"2026-03-03T05:00:00Z","v":2370458,"vw":68.60914},{"c":69.92,"h":70.07,"l":69.07,"n":27644,"o":69.41,"t":"2026-03-04T05:00:00Z","v":1579534,"vw":69.724908},{"c":70.46,"h":70.82,"l":69.07,"n":32760,"o":69.22,"t":"2026-03-05T05:00:00Z","v":1946498,"vw":70.251234},{"c":70.08,"h":70.33,"l":68.78,"n":35131,"o":68.97,"t":"2026-03-06T05:00:00Z","v":2015090,"vw":69.890798},{"c":70.45,"h":70.76,"l":67.9342,"n":37109,"o":69.23,"t":"2026-03-09T04:00:00Z","v":1800940,"vw":69.839313},{"c":68.99,"h":70.73,"l":67.921,"n":28732,"o":70.45,"t":"2026-03-10T04:00:00Z","v":1431717,"vw":68.985195},{"c":67.6,"h":69.665,"l":67.135,"n":27342,"o":68.92,"t":"2026-03-11T04:00:00Z","v":1540703,"vw":67.847128},{"c":66.16,"h":67.797,"l":65.74,"n":38710,"o":66.73,"t":"2026-03-12T04:00:00Z","v":2170274,"vw":66.461288},{"c":66.465,"h":67.165,"l":65.57,"n":22669,"o":66.51,"t":"2026-03-13T04:00:00Z","v":1412520,"vw":66.299815},{"c":66.6,"h":67.9899,"l":66.4,"n":24299,"o":67.32,"t":"2026-03-16T04:00:00Z","v":1377526,"vw":66.983719},{"c":67.09,"h":68.42,"l":66.425,"n":22898,"o":67.06,"t":"2026-03-17T04:00:00Z","v":1130252,"vw":67.170867},{"c":65.53,"h":66.98,"l":65.24,"n":27040,"o":66.43,"t":"2026-03-18T04:00:00Z","v":2391619,"vw":65.731045},{"c":66.68,"h":67.215,"l":64.74,"n":28712,"o":64.94,"t":"2026-03-19T04:00:00Z","v":2179133,"vw":66.549495},{"c":65.71,"h":66.51,"l":65.07,"n":24139,"o":66.51,"t":"2026-03-20T04:00:00Z","v":3673938,"vw":65.782393},{"c":66.83,"h":67.99,"l":66.79,"n":24970,"o":67.28,"t":"2026-03-23T04:00:00Z","v":2078263,"vw":66.996095},{"c":65.38,"h":65.99,"l":64.5901,"n":27790,"o":65.99,"t":"2026-03-24T04:00:00Z","v":2191636,"vw":65.410762},{"c":65.87,"h":66.75,"l":64.5,"n":24368,"o":66.21,"t":"2026-03-25T04:00:00Z","v":1417389,"vw":65.687587},{"c":65.45,"h":66.65,"l":65.14,"n":25711,"o":65.4,"t":"2026-03-26T04:00:00Z","v":1420594,"vw":65.605498},{"c":62.97,"h":65.38,"l":62.695,"n":31640,"o":64.59,"t":"2026-03-27T04:00:00Z","v":1671596,"vw":63.224347},{"c":62.54,"h":64.1365,"l":62.01,"n":41845,"o":63.71,"t":"2026-03-30T04:00:00Z","v":2366287,"vw":62.689117},{"c":65.23,"h":65.435,"l":62.74,"n":31673,"o":63.005,"t":"2026-03-31T04:00:00Z","v":1807927,"vw":64.700542},{"c":65.08,"h":65.91,"l":63.97,"n":34714,"o":65.62,"t":"2026-04-01T04:00:00Z","v":1870759,"vw":65.179694},{"c":65.12,"h":66.31,"l":63.74,"n":23978,"o":64.01,"t":"2026-04-02T04:00:00Z","v":1268619,"vw":65.000257},{"c":65.07,"h":65.47,"l":64.64,"n":22193,"o":65.07,"t":"2026-04-06T04:00:00Z","v":1261306,"vw":65.042408},{"c":64.21,"h":65.03,"l":63.46,"n":34479,"o":64.58,"t":"2026-04-07T04:00:00Z","v":2030092,"vw":64.013732},{"c":66.74,"h":67.73,"l":66.68,"n":28291,"o":67,"t":"2026-04-08T04:00:00Z","v":1589722,"vw":66.99756},{"c":65.42,"h":66.13,"l":64.25,"n":27348,"o":66.095,"t":"2026-04-09T04:00:00Z","v":1565927,"vw":65.231562},{"c":64.77,"h":65.53,"l":63.77,"n":27929,"o":65.42,"t":"2026-04-10T04:00:00Z","v":1640205,"vw":64.572103},{"c":66.89,"h":67,"l":64.37,"n":32959,"o":64.58,"t":"2026-04-13T04:00:00Z","v":1940787,"vw":66.535992},{"c":66.51,"h":67.915,"l":65.71,"n":28075,"o":66.94,"t":"2026-04-14T04:00:00Z","v":1563400,"vw":66.445205},{"c":66.79,"h":67.49,"l":66.145,"n":24031,"o":66.51,"t":"2026-04-15T04:00:00Z","v":1463900,"vw":66.855794},{"c":67.67,"h":67.79,"l":66.7201,"n":26302,"o":67.01,"t":"2026-04-16T04:00:00Z","v":1577079,"vw":67.494153},{"c":69.29,"h":70.14,"l":68.91,"n":27205,"o":69.55,"t":"2026-04-17T04:00:00Z","v":1520247,"vw":69.376961},{"c":69.5,"h":69.82,"l":68.46,"n":25926,"o":68.74,"t":"2026-04-20T04:00:00Z","v":1105841,"vw":69.435685},{"c":68.97,"h":70.8,"l":68.9,"n":27789,"o":69.56,"t":"2026-04-21T04:00:00Z","v":1482066,"vw":69.294784},{"c":69.09,"h":70.04,"l":68.63,"n":25221,"o":69.38,"t":"2026-04-22T04:00:00Z","v":1121759,"vw":69.072981},{"c":67.04,"h":68.29,"l":65.84,"n":32615,"o":68.02,"t":"2026-04-23T04:00:00Z","v":1484266,"vw":66.967973},{"c":67.35,"h":67.57,"l":66.5759,"n":26437,"o":67.29,"t":"2026-04-24T04:00:00Z","v":1292498,"vw":67.249429},{"c":67.17,"h":67.9,"l":66.49,"n":31001,"o":67.23,"t":"2026-04-27T04:00:00Z","v":1627953,"vw":67.051906},{"c":66.64,"h":67.98,"l":66.475,"n":32093,"o":67.3,"t":"2026-04-28T04:00:00Z","v":1691768,"vw":66.866913},{"c":66.28,"h":66.54,"l":65.825,"n":24522,"o":66.2,"t":"2026-04-29T04:00:00Z","v":1267359,"vw":66.192735},{"c":67.32,"h":67.39,"l":65.64,"n":31468,"o":66.18,"t":"2026-04-30T04:00:00Z","v":1698722,"vw":67.116126},{"c":68.42,"h":68.9,"l":66.76,"n":40017,"o":68.57,"t":"2026-05-01T04:00:00Z","v":2028404,"vw":68.100715},{"c":68.52,"h":69.06,"l":67.885,"n":32272,"o":68.18,"t":"2026-05-04T04:00:00Z","v":1743533,"vw":68.530243},{"c":68.37,"h":69.13,"l":67.69,"n":34740,"o":68.58,"t":"2026-05-05T04:00:00Z","v":1659493,"vw":68.498452},{"c":63.42,"h":69.79,"l":63.23,"n":59191,"o":69.79,"t":"2026-05-06T04:00:00Z","v":4417442,"vw":64.615294},{"c":61.85,"h":64.915,"l":61.6,"n":57006,"o":64.7,"t":"2026-05-07T04:00:00Z","v":3707540,"vw":62.496829},{"c":60.8,"h":61.96,"l":59.845,"n":50885,"o":61.63,"t":"2026-05-08T04:00:00Z","v":3066873,"vw":60.555173},{"c":58.04,"h":60.68,"l":57.28,"n":48035,"o":60.4,"t":"2026-05-11T04:00:00Z","v":2619093,"vw":58.304522},{"c":56.51,"h":58.265,"l":56.355,"n":50701,"o":58.13,"t":"2026-05-12T04:00:00Z","v":2573693,"vw":56.800091},{"c":54.9,"h":56.8627,"l":54.5975,"n":45775,"o":56.34,"t":"2026-05-13T04:00:00Z","v":2375200,"vw":54.966309},{"c":55.76,"h":56.305,"l":54.99,"n":56834,"o":55.46,"t":"2026-05-14T04:00:00Z","v":3292082,"vw":55.827887},{"c":55.13,"h":56.18,"l":54.84,"n":37600,"o":55.83,"t":"2026-05-15T04:00:00Z","v":2356979,"vw":55.196195},{"c":55.02,"h":55.61,"l":54.65,"n":40896,"o":55.15,"t":"2026-05-18T04:00:00Z","v":2200754,"vw":55.101768},{"c":54.56,"h":56.4,"l":54.22,"n":60259,"o":55.03,"t":"2026-05-19T04:00:00Z","v":3618487,"vw":55.087119},{"c":55.97,"h":56.01,"l":52.8,"n":49858,"o":54.3,"t":"2026-05-20T04:00:00Z","v":3021891,"vw":55.316364},{"c":55.97,"h":56.28,"l":54.83,"n":40300,"o":55.13,"t":"2026-05-21T04:00:00Z","v":2497424,"vw":55.836214},{"c":56.34,"h":57.74,"l":56.07,"n":39269,"o":56.09,"t":"2026-05-22T04:00:00Z","v":2181630,"vw":56.446291},{"c":56.34,"h":56.635,"l":55,"n":41273,"o":56.18,"t":"2026-05-26T04:00:00Z","v":2407261,"vw":56.278149},{"c":54.88,"h":56.23,"l":54.455,"n":47824,"o":56.1,"t":"2026-05-27T04:00:00Z","v":2272175,"vw":55.01614},{"c":54.92,"h":55.365,"l":54.12,"n":45336,"o":54.69,"t":"2026-05-28T04:00:00Z","v":2465557,"vw":54.934095},{"c":56.41,"h":56.86,"l":54.16,"n":44931,"o":54.82,"t":"2026-05-29T04:00:00Z","v":6190525,"vw":56.260076},{"c":58.15,"h":58.3,"l":56.08,"n":58213,"o":56.77,"t":"2026-06-01T04:00:00Z","v":3780890,"vw":57.792144},{"c":57.74,"h":57.96,"l":55.97,"n":50079,"o":57.52,"t":"2026-06-02T04:00:00Z","v":2847529,"vw":57.150912},{"c":55.52,"h":57.2,"l":55.205,"n":44487,"o":57.2,"t":"2026-06-03T04:00:00Z","v":2366297,"vw":55.601337},{"c":55.7,"h":57.35,"l":55.61,"n":45428,"o":56.225,"t":"2026-06-04T04:00:00Z","v":2708396,"vw":56.139988},{"c":54.19,"h":55.82,"l":53.7901,"n":45861,"o":55.69,"t":"2026-06-05T04:00:00Z","v":2363471,"vw":54.269906},{"c":53.63,"h":54.31,"l":53.47,"n":51242,"o":54.19,"t":"2026-06-08T04:00:00Z","v":3206520,"vw":53.79427},{"c":52.95,"h":54.37,"l":51.92,"n":60137,"o":53.63,"t":"2026-06-09T04:00:00Z","v":3673055,"vw":52.933403},{"c":50.6,"h":52.635,"l":50.57,"n":52500,"o":52.16,"t":"2026-06-10T04:00:00Z","v":3106600,"vw":51.185169},{"c":50,"h":50.69,"l":48.9,"n":51412,"o":50.47,"t":"2026-06-11T04:00:00Z","v":3161990,"vw":49.832946},{"c":50.42,"h":50.565,"l":49.17,"n":48473,"o":50,"t":"2026-06-12T04:00:00Z","v":2707268,"vw":50.225351},{"c":50.21,"h":51.5329,"l":49.88,"n":46821,"o":51.27,"t":"2026-06-15T04:00:00Z","v":3107898,"vw":50.280227},{"c":50.78,"h":51.61,"l":49.9,"n":44127,"o":50.24,"t":"2026-06-16T04:00:00Z","v":3179291,"vw":50.727309},{"c":48.87,"h":51.57,"l":48.78,"n":50212,"o":50.22,"t":"2026-06-17T04:00:00Z","v":3598206,"vw":49.627758},{"c":49.16,"h":49.58,"l":47.92,"n":52693,"o":49.01,"t":"2026-06-18T04:00:00Z","v":9376621,"vw":49.047885},{"c":49.23,"h":49.91,"l":48.46,"n":53845,"o":48.71,"t":"2026-06-22T04:00:00Z","v":3334876,"vw":49.118114},{"c":49.19,"h":49.94,"l":48.72,"n":46000,"o":49.25,"t":"2026-06-23T04:00:00Z","v":2933500,"vw":49.161229},{"c":50.14,"h":50.75,"l":48.88,"n":51205,"o":49.14,"t":"2026-06-24T04:00:00Z","v":3261057,"vw":50.111011},{"c":50.24,"h":50.835,"l":49.235,"n":45269,"o":49.83,"t":"2026-06-25T04:00:00Z","v":2605821,"vw":50.246274},{"c":50.7,"h":51.115,"l":50.08,"n":54146,"o":50.08,"t":"2026-06-26T04:00:00Z","v":4295540,"vw":50.713747},{"c":50.77,"h":51.53,"l":49.98,"n":48691,"o":51.23,"t":"2026-06-29T04:00:00Z","v":3069604,"vw":50.804828},{"c":51.18,"h":51.36,"l":50.04,"n":33917,"o":50.34,"t":"2026-06-30T04:00:00Z","v":2654671,"vw":51.074042},{"c":52.58,"h":53.57,"l":51.77,"n":56122,"o":51.88,"t":"2026-07-01T04:00:00Z","v":4417006,"vw":52.701551},{"c":53.04,"h":53.55,"l":52.63,"n":46047,"o":52.95,"t":"2026-07-02T04:00:00Z","v":3029078,"vw":53.135201},{"c":52.47,"h":53.45,"l":52,"n":37983,"o":52.67,"t":"2026-07-06T04:00:00Z","v":2592078,"vw":52.721506},{"c":53.73,"h":54.54,"l":52.9,"n":55911,"o":53.59,"t":"2026-07-07T04:00:00Z","v":3619347,"vw":53.56298},{"c":52.4,"h":53.36,"l":51.835,"n":44647,"o":53.16,"t":"2026-07-08T04:00:00Z","v":3018233,"vw":52.450338},{"c":52.71,"h":52.89,"l":51.07,"n":27309,"o":51.97,"t":"2026-07-09T04:00:00Z","v":2461113,"vw":52.610888},{"c":52.82,"h":53.88,"l":52.38,"n":25571,"o":53.57,"t":"2026-07-10T04:00:00Z","v":1992473,"vw":52.84516},{"c":52.29,"h":53.75,"l":51.84,"n":34024,"o":52.99,"t":"2026-07-13T04:00:00Z","v":1922273,"vw":52.345123},{"c":51.58,"h":52.365,"l":50.64,"n":34119,"o":51,"t":"2026-07-14T04:00:00Z","v":1970503,"vw":51.697729},{"c":51.92,"h":52.995,"l":51.65,"n":28276,"o":51.79,"t":"2026-07-15T04:00:00Z","v":1758139,"vw":51.990617},{"c":53.75,"h":53.87,"l":51.71,"n":34782,"o":52.22,"t":"2026-07-16T04:00:00Z","v":2102393,"vw":53.325299},{"c":52.72,"h":54.28,"l":52.66,"n":39789,"o":53.44,"t":"2026-07-17T04:00:00Z","v":3011955,"vw":53.223982},{"c":53.21,"h":53.64,"l":51.255,"n":38533,"o":52.4,"t":"2026-07-20T04:00:00Z","v":3326710,"vw":53.019563},{"c":51.85,"h":53.22,"l":51.715,"n":28079,"o":52.31,"t":"2026-07-21T04:00:00Z","v":1696481,"vw":52.091035},{"c":50.1,"h":51.64,"l":49.605,"n":36997,"o":51.64,"t":"2026-07-22T04:00:00Z","v":2412711,"vw":50.113674},{"c":50.35,"h":51.51,"l":49.55,"n":40074,"o":50.42,"t":"2026-07-23T04:00:00Z","v":2674912,"vw":50.431564},{"c":52.91,"h":53.15,"l":50.47,"n":44008,"o":50.8,"t":"2026-07-24T04:00:00Z","v":3080483,"vw":52.676691},{"c":55.77,"h":55.99,"l":53.83,"n":47406,"o":53.83,"t":"2026-07-27T04:00:00Z","v":2934370,"vw":55.370142},{"c":58.38,"h":58.46,"l":56.09,"n":50707,"o":56.09,"t":"2026-07-28T04:00:00Z","v":3372784,"vw":58.093781},{"c":58.24,"h":59.495,"l":57.53,"n":44243,"o":58.03,"t":"2026-07-29T04:00:00Z","v":2686443,"vw":58.518885},{"c":57.06,"h":57.445,"l":55.67,"n":39682,"o":57.285,"t":"2026-07-30T04:00:00Z","v":2283342,"vw":56.803374},{"c":56.58,"h":57.71,"l":55.93,"n":36152,"o":56.75,"t":"2026-07-31T04:00:00Z","v":2586288,"vw":56.609555},{"c":57.79,"h":58.57,"l":57.03,"n":39575,"o":57.63,"t":"2026-08-03T04:00:00Z","v":2427695,"vw":57.691667},{"c":59.81,"h":60.06,"l":56.81,"n":41037,"o":57.36,"t":"2026-08-04T04:00:00Z","v":2716219,"vw":59.396368},{"c":58.58,"h":59.9788,"l":58.31,"n":41409,"o":59.81,"t":"2026-08-05T04:00:00Z","v":2944460,"vw":58.709366},{"c":58.55,"h":58.76,"l":57.4,"n":27282,"o":57.86,"t":"2026-08-06T04:00:00Z","v":1540285,"vw":58.452621},{"c":59.51,"h":59.87,"l":58.33,"n":35429,"o":58.8,"t":"2026-08-07T04:00:00Z","v":2116627,"vw":59.30627},{"c":58.44,"h":59.77,"l":58.265,"n":41099,"o":58.79,"t":"2026-08-10T04:00:00Z","v":2182562,"vw":58.718435},{"c":57.98,"h":58.93,"l":57.15,"n":37094,"o":58.3,"t":"2026-08-11T04:00:00Z","v":2266367,"vw":57.885824},{"c":56.35,"h":62,"l":55.86,"n":59068,"o":59.41,"t":"2026-08-12T04:00:00Z","v":4673854,"vw":57.033442},{"c":57.54,"h":57.8,"l":54.71,"n":58712,"o":56.91,"t":"2026-08-13T04:00:00Z","v":4559194,"vw":56.546137},{"c":57.6,"h":57.935,"l":55.73,"n":57903,"o":57.63,"t":"2026-08-14T04:00:00Z","v":4143129,"vw":57.166274},{"c":55.69,"h":57.1816,"l":55.6,"n":39278,"o":56.71,"t":"2026-08-17T04:00:00Z","v":2605717,"vw":56.127388},{"c":56.99,"h":57.685,"l":55.99,"n":40882,"o":56,"t":"2026-08-18T04:00:00Z","v":2557243,"vw":57.063822},{"c":59.25,"h":60.09,"l":57.2,"n":38155,"o":57.28,"t":"2026-08-19T04:00:00Z","v":2744810,"vw":59.344124},{"c":59.68,"h":59.91,"l":58.745,"n":42627,"o":58.84,"t":"2026-08-20T04:00:00Z","v":2759883,"vw":59.353643},{"c":60.25,"h":60.68,"l":59.4487,"n":37371,"o":59.95,"t":"2026-08-21T04:00:00Z","v":2760396,"vw":60.201557},{"c":60.67,"h":61.11,"l":60.12,"n":40738,"o":60.4,"t":"2026-08-24T04:00:00Z","v":2535195,"vw":60.649308},{"c":59.43,"h":60.74,"l":59.26,"n":34408,"o":60.595,"t":"2026-08-25T04:00:00Z","v":2303054,"vw":59.625749},{"c":59.68,"h":60.1799,"l":58.5,"n":36095,"o":58.84,"t":"2026-08-26T04:00:00Z","v":1996479,"vw":59.435321},{"c":61.54,"h":61.69,"l":59.97,"n":33231,"o":60.41,"t":"2026-08-27T04:00:00Z","v":2193898,"vw":61.323459},{"c":61.01,"h":62,"l":60.885,"n":37468,"o":61.49,"t":"2026-08-28T04:00:00Z","v":2532857,"vw":61.152899},{"c":59.94,"h":61.32,"l":59.49,"n":60066,"o":60.4,"t":"2026-08-31T04:00:00Z","v":25962108,"vw":60.011924},{"c":58.94,"h":60.7,"l":58.79,"n":47946,"o":59.5,"t":"2026-09-01T04:00:00Z","v":3728884,"vw":59.313848},{"c":59.11,"h":59.38,"l":57.905,"n":43426,"o":58.59,"t":"2026-09-02T04:00:00Z","v":3280531,"vw":58.9914},{"c":60.1,"h":61,"l":59.095,"n":32165,"o":60.09,"t":"2026-09-03T04:00:00Z","v":2352439,"vw":59.976568},{"c":59.47,"h":60.03,"l":58.01,"n":42910,"o":59.21,"t":"2026-09-04T04:00:00Z","v":2731042,"vw":59.339019},{"c":58.78,"h":59.305,"l":57.56,"n":35149,"o":59.305,"t":"2026-09-08T04:00:00Z","v":2708892,"vw":58.557379},{"c":57.4,"h":58.675,"l":57.24,"n":32665,"o":58.28,"t":"2026-09-09T04:00:00Z","v":2203842,"vw":57.634487},{"c":56.84,"h":57.55,"l":56.62,"n":29943,"o":57.4,"t":"2026-09-10T04:00:00Z","v":1805609,"vw":56.953395},{"c":57.66,"h":58.22,"l":57,"n":23541,"o":57.06,"t":"2026-09-11T04:00:00Z","v":1735544,"vw":57.665806},{"c":58.74,"h":59.09,"l":57.5801,"n":31681,"o":58.13,"t":"2026-09-14T04:00:00Z","v":1919919,"vw":58.54503},{"c":58.8,"h":59.45,"l":58.01,"n":31237,"o":58.455,"t":"2026-09-15T04:00:00Z","v":2158822,"vw":58.853477},{"c":57.32,"h":58.7099,"l":57.04,"n":30627,"o":58.12,"t":"2026-09-16T04:00:00Z","v":2092272,"vw":57.78268},{"c":57.33,"h":58.16,"l":56.94,"n":34994,"o":57.52,"t":"2026-09-17T04:00:00Z","v":2321799,"vw":57.499191},{"c":57.56,"h":57.97,"l":57.05,"n":28448,"o":57.33,"t":"2026-09-18T04:00:00Z","v":5858013,"vw":57.556611},{"c":57.75,"h":58.45,"l":56.77,"n":33884,"o":58.31,"t":"2026-09-21T04:00:00Z","v":2051423,"vw":57.710812},{"c":59.3,"h":59.57,"l":57.925,"n":34787,"o":58.67,"t":"2026-09-22T04:00:00Z","v":2076996,"vw":58.994091},{"c":59.32,"h":59.885,"l":58.7,"n":30286,"o":59.3,"t":"2026-09-23T04:00:00Z","v":1827108,"vw":59.410948},{"c":57.69,"h":59.345,"l":57.58,"n":29685,"o":59.14,"t":"2026-09-24T04:00:00Z","v":1594088,"vw":58.006381},{"c":57.85,"h":58.2,"l":57.3,"n":29212,"o":57.52,"t":"2026-09-25T04:00:00Z","v":1682537,"vw":57.747397},{"c":57.51,"h":57.635,"l":56.005,"n":33700,"o":56.8,"t":"2026-09-28T04:00:00Z","v":2534598,"vw":57.276218},{"c":57.34,"h":57.75,"l":56.44,"n":31043,"o":57.47,"t":"2026-09-29T04:00:00Z","v":2355400,"vw":57.050489},{"c":57.11,"h":58.1275,"l":56.88,"n":29948,"o":57.28,"t":"2026-09-30T04:00:00Z","v":2249941,"vw":57.372671},{"c":57.53,"h":58.65,"l":57.17,"n":46969,"o":57.92,"t":"2026-10-01T04:00:00Z","v":3712777,"vw":57.674837},{"c":57.52,"h":58.26,"l":57.18,"n":32758,"o":58.21,"t":"2026-10-02T04:00:00Z","v":1997721,"vw":57.679842},{"c":58.81,"h":59.42,"l":57.71,"n":37989,"o":58.5,"t":"2026-10-05T04:00:00Z","v":2694506,"vw":58.789455},{"c":60.95,"h":61.48,"l":58.54,"n":36630,"o":58.81,"t":"2026-10-06T04:00:00Z","v":2729669,"vw":60.661356},{"c":60.06,"h":60.73,"l":58.905,"n":30356,"o":60.46,"t":"2026-10-07T04:00:00Z","v":1880391,"vw":59.938229},{"c":59.85,"h":59.99,"l":58.58,"n":27059,"o":59.42,"t":"2026-10-08T04:00:00Z","v":1964034,"vw":59.644379},{"c":60.09,"h":60.6,"l":59.7601,"n":25590,"o":60.13,"t":"2026-10-09T04:00:00Z","v":1429067,"vw":60.05816},{"c":59.49,"h":60.47,"l":59.385,"n":21369,"o":60.19,"t":"2026-10-12T04:00:00Z","v":1042467,"vw":59.601001},{"c":60.015,"h":61.09,"l":59.1375,"n":23985,"o":59.66,"t":"2026-10-13T04:00:00Z","v":1388090,"vw":60.069904},{"c":59.1,"h":60.46,"l":58.58,"n":26352,"o":59.77,"t":"2026-10-14T04:00:00Z","v":1495696,"vw":59.171443},{"c":60.97,"h":61.07,"l":59.37,"n":30340,"o":59.385,"t":"2026-10-15T04:00:00Z","v":1561017,"vw":60.668075},{"c":59.46,"h":61.74,"l":59.28,"n":26908,"o":61.2,"t":"2026-10-16T04:00:00Z","v":2248029,"vw":59.741838},{"c":59.95,"h":60.26,"l":59,"n":25537,"o":59.68,"t":"2026-10-19T04:00:00Z","v":1558568,"vw":59.893213},{"c":62.12,"h":62.45,"l":59.815,"n":30528,"o":60.01,"t":"2026-10-20T04:00:00Z","v":2177222,"vw":61.803927},{"c":62.59,"h":62.73,"l":61.51,"n":27085,"o":62.31,"t":"2026-10-21T04:00:00Z","v":1555839,"vw":62.50771},{"c":64.01,"h":64.115,"l":62.385,"n":31075,"o":62.61,"t":"2026-10-22T04:00:00Z","v":2098079,"vw":63.583285}],"volatilityBars":[{"c":58,"h":58,"l":58,"n":1,"o":58,"t":"2026-09-21T08:00:00Z","v":100,"vw":58},{"c":58.46,"h":58.46,"l":58.46,"n":3,"o":58.46,"t":"2026-09-21T13:15:00Z","v":201,"vw":58.46},{"c":56.93,"h":58.45,"l":56.93,"n":710,"o":58.16,"t":"2026-09-21T13:30:00Z","v":55060,"vw":57.932905},{"c":57.28,"h":57.28,"l":56.77,"n":1082,"o":56.86,"t":"2026-09-21T13:45:00Z","v":47491,"vw":57.011158},{"c":57.2,"h":57.29,"l":57.05,"n":1174,"o":57.2275,"t":"2026-09-21T14:00:00Z","v":55314,"vw":57.191937},{"c":57.42,"h":57.44,"l":57.11,"n":982,"o":57.17,"t":"2026-09-21T14:15:00Z","v":38785,"vw":57.302281},{"c":57.28,"h":57.39,"l":57.22,"n":1324,"o":57.39,"t":"2026-09-21T14:30:00Z","v":51124,"vw":57.294796},{"c":57.49,"h":57.61,"l":57.26,"n":1387,"o":57.27,"t":"2026-09-21T14:45:00Z","v":57875,"vw":57.468976},{"c":57.365,"h":57.47,"l":57.195,"n":1538,"o":57.47,"t":"2026-09-21T15:00:00Z","v":76446,"vw":57.364939},{"c":57.39,"h":57.45,"l":57.25,"n":1055,"o":57.35,"t":"2026-09-21T15:15:00Z","v":46890,"vw":57.36816},{"c":57.52,"h":57.54,"l":57.33,"n":917,"o":57.38,"t":"2026-09-21T15:30:00Z","v":35892,"vw":57.418565},{"c":57.55,"h":57.615,"l":57.455,"n":841,"o":57.52,"t":"2026-09-21T15:45:00Z","v":31985,"vw":57.545267},{"c":57.68,"h":57.7,"l":57.51,"n":1062,"o":57.55,"t":"2026-09-21T16:00:00Z","v":50588,"vw":57.60145},{"c":57.635,"h":57.72,"l":57.61,"n":898,"o":57.7,"t":"2026-09-21T16:15:00Z","v":34791,"vw":57.657914},{"c":57.78,"h":57.87,"l":57.635,"n":1065,"o":57.635,"t":"2026-09-21T16:30:00Z","v":46944,"vw":57.779773},{"c":57.85,"h":57.88,"l":57.78,"n":1109,"o":57.785,"t":"2026-09-21T16:45:00Z","v":47743,"vw":57.830025},{"c":57.92,"h":57.954,"l":57.83,"n":764,"o":57.855,"t":"2026-09-21T17:00:00Z","v":30492,"vw":57.901946},{"c":57.945,"h":57.995,"l":57.92,"n":959,"o":57.94,"t":"2026-09-21T17:15:00Z","v":42728,"vw":57.95178},{"c":57.87,"h":57.96,"l":57.87,"n":1006,"o":57.945,"t":"2026-09-21T17:30:00Z","v":37906,"vw":57.910696},{"c":57.94,"h":57.94,"l":57.845,"n":881,"o":57.87,"t":"2026-09-21T17:45:00Z","v":32786,"vw":57.899163},{"c":57.915,"h":58.005,"l":57.905,"n":1061,"o":57.95,"t":"2026-09-21T18:00:00Z","v":47940,"vw":57.95531},{"c":57.815,"h":57.915,"l":57.765,"n":1028,"o":57.915,"t":"2026-09-21T18:15:00Z","v":46397,"vw":57.829124},{"c":57.895,"h":57.92,"l":57.8,"n":1188,"o":57.82,"t":"2026-09-21T18:30:00Z","v":50793,"vw":57.859361},{"c":57.86,"h":57.92,"l":57.8331,"n":1026,"o":57.9,"t":"2026-09-21T18:45:00Z","v":42817,"vw":57.884762},{"c":57.88,"h":57.96,"l":57.87,"n":1671,"o":57.87,"t":"2026-09-21T19:00:00Z","v":63169,"vw":57.91689},{"c":57.835,"h":57.99,"l":57.835,"n":1658,"o":57.88,"t":"2026-09-21T19:15:00Z","v":80089,"vw":57.919573},{"c":57.91,"h":57.975,"l":57.81,"n":2447,"o":57.85,"t":"2026-09-21T19:30:00Z","v":151019,"vw":57.87632},{"c":57.73,"h":57.905,"l":57.68,"n":4737,"o":57.9,"t":"2026-09-21T19:45:00Z","v":237688,"vw":57.779237},{"c":57.75,"h":57.75,"l":57.75,"n":83,"o":57.75,"t":"2026-09-21T20:00:00Z","v":477205,"vw":57.75},{"c":57.75,"h":57.75,"l":57.75,"n":1,"o":57.75,"t":"2026-09-21T21:30:00Z","v":175,"vw":57.75},{"c":57.191,"h":57.191,"l":57.191,"n":2,"o":57.191,"t":"2026-09-21T23:00:00Z","v":120,"vw":57.191},{"c":58.49,"h":58.49,"l":58.49,"n":1,"o":58.49,"t":"2026-09-22T12:45:00Z","v":729,"vw":58.49},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-09-22T13:15:00Z","v":2055,"vw":58.5},{"c":58.18,"h":58.915,"l":58.16,"n":719,"o":58.72,"t":"2026-09-22T13:30:00Z","v":56369,"vw":58.525569},{"c":58.28,"h":58.39,"l":57.925,"n":1000,"o":58.11,"t":"2026-09-22T13:45:00Z","v":52951,"vw":58.172169},{"c":58.49,"h":58.505,"l":58.19,"n":1446,"o":58.25,"t":"2026-09-22T14:00:00Z","v":50483,"vw":58.309657},{"c":58.23,"h":58.505,"l":58.21,"n":1201,"o":58.505,"t":"2026-09-22T14:15:00Z","v":52704,"vw":58.35328},{"c":58.55,"h":58.565,"l":58.18,"n":1357,"o":58.23,"t":"2026-09-22T14:30:00Z","v":54137,"vw":58.405682},{"c":58.505,"h":58.555,"l":58.255,"n":1319,"o":58.52,"t":"2026-09-22T14:45:00Z","v":62539,"vw":58.394666},{"c":58.56,"h":58.605,"l":58.5,"n":1346,"o":58.52,"t":"2026-09-22T15:00:00Z","v":54090,"vw":58.551162},{"c":58.635,"h":58.69,"l":58.54,"n":1206,"o":58.57,"t":"2026-09-22T15:15:00Z","v":45523,"vw":58.626826},{"c":58.46,"h":58.635,"l":58.32,"n":1227,"o":58.635,"t":"2026-09-22T15:30:00Z","v":48745,"vw":58.458709},{"c":58.46,"h":58.49,"l":58.39,"n":949,"o":58.46,"t":"2026-09-22T15:45:00Z","v":38263,"vw":58.453233},{"c":58.705,"h":58.76,"l":58.47,"n":1238,"o":58.47,"t":"2026-09-22T16:00:00Z","v":59441,"vw":58.624136},{"c":58.79,"h":58.79,"l":58.68,"n":836,"o":58.72,"t":"2026-09-22T16:15:00Z","v":30503,"vw":58.730842},{"c":58.835,"h":58.895,"l":58.79,"n":701,"o":58.81,"t":"2026-09-22T16:30:00Z","v":24488,"vw":58.831784},{"c":58.76,"h":58.98,"l":58.76,"n":863,"o":58.83,"t":"2026-09-22T16:45:00Z","v":38052,"vw":58.890787},{"c":58.72,"h":58.78,"l":58.62,"n":874,"o":58.78,"t":"2026-09-22T17:00:00Z","v":35826,"vw":58.699975},{"c":58.85,"h":58.85,"l":58.7,"n":764,"o":58.72,"t":"2026-09-22T17:15:00Z","v":27353,"vw":58.763216},{"c":58.855,"h":58.9,"l":58.8,"n":974,"o":58.86,"t":"2026-09-22T17:30:00Z","v":38124,"vw":58.843276},{"c":59.06,"h":59.08,"l":58.86,"n":1176,"o":58.87,"t":"2026-09-22T17:45:00Z","v":53620,"vw":58.941769},{"c":58.99,"h":59.06,"l":58.965,"n":1058,"o":59.04,"t":"2026-09-22T18:00:00Z","v":48166,"vw":59.002175},{"c":58.89,"h":59.055,"l":58.845,"n":1060,"o":59,"t":"2026-09-22T18:15:00Z","v":55216,"vw":58.974892},{"c":58.885,"h":58.9223,"l":58.81,"n":1078,"o":58.897,"t":"2026-09-22T18:30:00Z","v":42637,"vw":58.870653},{"c":58.98,"h":58.985,"l":58.865,"n":1040,"o":58.88,"t":"2026-09-22T18:45:00Z","v":39313,"vw":58.929542},{"c":59.09,"h":59.13,"l":58.985,"n":1460,"o":58.99,"t":"2026-09-22T19:00:00Z","v":60601,"vw":59.071935},{"c":59.31,"h":59.32,"l":59.07,"n":1652,"o":59.08,"t":"2026-09-22T19:15:00Z","v":76804,"vw":59.191372},{"c":59.43,"h":59.435,"l":59.32,"n":2574,"o":59.32,"t":"2026-09-22T19:30:00Z","v":118611,"vw":59.390154},{"c":59.285,"h":59.57,"l":59.285,"n":5424,"o":59.43,"t":"2026-09-22T19:45:00Z","v":303679,"vw":59.390033},{"c":59.3,"h":59.3,"l":59.3,"n":67,"o":59.3,"t":"2026-09-22T20:00:00Z","v":437463,"vw":59.3},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-09-23T10:30:00Z","v":118,"vw":59.3},{"c":58.49,"h":58.59,"l":58.49,"n":26,"o":58.49,"t":"2026-09-23T13:15:00Z","v":1839,"vw":58.499041},{"c":59.32,"h":59.585,"l":58.7,"n":765,"o":59.3,"t":"2026-09-23T13:30:00Z","v":63140,"vw":59.278598},{"c":59.2,"h":59.35,"l":58.9,"n":1048,"o":59.19,"t":"2026-09-23T13:45:00Z","v":45882,"vw":59.183116},{"c":59.48,"h":59.49,"l":59.16,"n":1145,"o":59.21,"t":"2026-09-23T14:00:00Z","v":44491,"vw":59.32937},{"c":59.19,"h":59.62,"l":59.14,"n":1217,"o":59.48,"t":"2026-09-23T14:15:00Z","v":47227,"vw":59.460233},{"c":59.265,"h":59.44,"l":59.22,"n":829,"o":59.22,"t":"2026-09-23T14:30:00Z","v":29672,"vw":59.321621},{"c":59.58,"h":59.61,"l":59.18,"n":1068,"o":59.26,"t":"2026-09-23T14:45:00Z","v":43904,"vw":59.442863},{"c":59.59,"h":59.72,"l":59.5301,"n":1233,"o":59.59,"t":"2026-09-23T15:00:00Z","v":62515,"vw":59.633727},{"c":59.74,"h":59.885,"l":59.58,"n":948,"o":59.58,"t":"2026-09-23T15:15:00Z","v":33057,"vw":59.761515},{"c":59.79,"h":59.88,"l":59.71,"n":858,"o":59.72,"t":"2026-09-23T15:30:00Z","v":26705,"vw":59.811702},{"c":59.75,"h":59.81,"l":59.74,"n":915,"o":59.77,"t":"2026-09-23T15:45:00Z","v":35479,"vw":59.773556},{"c":59.815,"h":59.82,"l":59.69,"n":667,"o":59.74,"t":"2026-09-23T16:00:00Z","v":18073,"vw":59.751348},{"c":59.7671,"h":59.8,"l":59.68,"n":846,"o":59.8,"t":"2026-09-23T16:15:00Z","v":27816,"vw":59.742122},{"c":59.68,"h":59.8152,"l":59.675,"n":722,"o":59.77,"t":"2026-09-23T16:30:00Z","v":22599,"vw":59.739326},{"c":59.7503,"h":59.7503,"l":59.6537,"n":688,"o":59.71,"t":"2026-09-23T16:45:00Z","v":20350,"vw":59.711268},{"c":59.53,"h":59.785,"l":59.26,"n":1582,"o":59.76,"t":"2026-09-23T17:00:00Z","v":90211,"vw":59.461025},{"c":59.535,"h":59.6,"l":59.48,"n":677,"o":59.535,"t":"2026-09-23T17:15:00Z","v":27486,"vw":59.544573},{"c":59.615,"h":59.635,"l":59.47,"n":746,"o":59.51,"t":"2026-09-23T17:30:00Z","v":25565,"vw":59.523448},{"c":59.64,"h":59.7,"l":59.55,"n":854,"o":59.63,"t":"2026-09-23T17:45:00Z","v":34448,"vw":59.623808},{"c":59.655,"h":59.72,"l":59.585,"n":816,"o":59.65,"t":"2026-09-23T18:00:00Z","v":28489,"vw":59.643327},{"c":59.615,"h":59.685,"l":59.61,"n":810,"o":59.655,"t":"2026-09-23T18:15:00Z","v":31759,"vw":59.643829},{"c":59.5,"h":59.63,"l":59.5,"n":936,"o":59.63,"t":"2026-09-23T18:30:00Z","v":34611,"vw":59.550259},{"c":59.495,"h":59.5001,"l":59.4,"n":1094,"o":59.5001,"t":"2026-09-23T18:45:00Z","v":42456,"vw":59.450077},{"c":59.4092,"h":59.5,"l":59.31,"n":1313,"o":59.5,"t":"2026-09-23T19:00:00Z","v":65598,"vw":59.391066},{"c":59.425,"h":59.47,"l":59.37,"n":1465,"o":59.4,"t":"2026-09-23T19:15:00Z","v":50082,"vw":59.416335},{"c":59.37,"h":59.43,"l":59.3,"n":1980,"o":59.42,"t":"2026-09-23T19:30:00Z","v":87115,"vw":59.370785},{"c":59.34,"h":59.41,"l":59.22,"n":4424,"o":59.37,"t":"2026-09-23T19:45:00Z","v":212173,"vw":59.308338},{"c":59.52,"h":59.52,"l":59.32,"n":72,"o":59.32,"t":"2026-09-23T20:00:00Z","v":514553,"vw":59.320041},{"c":59.32,"h":59.32,"l":59.32,"n":1,"o":59.32,"t":"2026-09-23T20:15:00Z","v":5265,"vw":59.32},{"c":59.9687,"h":59.9687,"l":59.9687,"n":1,"o":59.9687,"t":"2026-09-23T23:15:00Z","v":110,"vw":59.9687},{"c":58.8,"h":58.98,"l":58.8,"n":3,"o":58.98,"t":"2026-09-24T11:45:00Z","v":448,"vw":58.919732},{"c":59.06,"h":59.25,"l":59.06,"n":13,"o":59.25,"t":"2026-09-24T12:45:00Z","v":652,"vw":59.200853},{"c":58.57,"h":59.345,"l":58.48,"n":689,"o":59.14,"t":"2026-09-24T13:30:00Z","v":56751,"vw":58.968572},{"c":58.615,"h":58.6343,"l":58.35,"n":985,"o":58.49,"t":"2026-09-24T13:45:00Z","v":54668,"vw":58.476847},{"c":58.85,"h":58.85,"l":58.505,"n":1016,"o":58.59,"t":"2026-09-24T14:00:00Z","v":45886,"vw":58.714222},{"c":58.515,"h":58.93,"l":58.44,"n":1009,"o":58.81,"t":"2026-09-24T14:15:00Z","v":52470,"vw":58.718633},{"c":58.38,"h":58.52,"l":58.28,"n":993,"o":58.515,"t":"2026-09-24T14:30:00Z","v":50289,"vw":58.386093},{"c":58.39,"h":58.48,"l":58.31,"n":875,"o":58.395,"t":"2026-09-24T14:45:00Z","v":37715,"vw":58.389309},{"c":58.4,"h":58.51,"l":58.36,"n":903,"o":58.39,"t":"2026-09-24T15:00:00Z","v":33939,"vw":58.434417},{"c":58.2401,"h":58.41,"l":58.195,"n":891,"o":58.38,"t":"2026-09-24T15:15:00Z","v":38500,"vw":58.288001},{"c":58.22,"h":58.365,"l":58.11,"n":801,"o":58.265,"t":"2026-09-24T15:30:00Z","v":32442,"vw":58.273529},{"c":58.21,"h":58.25,"l":58.14,"n":900,"o":58.23,"t":"2026-09-24T15:45:00Z","v":32949,"vw":58.207049},{"c":58.1,"h":58.2,"l":58.03,"n":728,"o":58.2,"t":"2026-09-24T16:00:00Z","v":25518,"vw":58.090671},{"c":58.435,"h":58.61,"l":58.1,"n":1031,"o":58.1,"t":"2026-09-24T16:15:00Z","v":40865,"vw":58.371284},{"c":58.27,"h":58.4,"l":58.245,"n":737,"o":58.4,"t":"2026-09-24T16:30:00Z","v":28256,"vw":58.330925},{"c":58.21,"h":58.32,"l":58.195,"n":634,"o":58.22,"t":"2026-09-24T16:45:00Z","v":21905,"vw":58.251554},{"c":58.1,"h":58.16,"l":57.98,"n":893,"o":58.16,"t":"2026-09-24T17:00:00Z","v":37103,"vw":58.077174},{"c":57.91,"h":58.185,"l":57.895,"n":747,"o":58.09,"t":"2026-09-24T17:15:00Z","v":28933,"vw":58.035945},{"c":57.88,"h":57.99,"l":57.79,"n":757,"o":57.925,"t":"2026-09-24T17:30:00Z","v":25613,"vw":57.89372},{"c":58.06,"h":58.06,"l":57.89,"n":911,"o":57.89,"t":"2026-09-24T17:45:00Z","v":29870,"vw":57.982805},{"c":58.0514,"h":58.09,"l":57.91,"n":1181,"o":58.06,"t":"2026-09-24T18:00:00Z","v":43549,"vw":58.008796},{"c":58.17,"h":58.17,"l":58.01,"n":915,"o":58.05,"t":"2026-09-24T18:15:00Z","v":29782,"vw":58.072393},{"c":57.98,"h":58.16,"l":57.845,"n":956,"o":58.155,"t":"2026-09-24T18:30:00Z","v":38766,"vw":58.013114},{"c":57.84,"h":57.99,"l":57.8381,"n":962,"o":57.99,"t":"2026-09-24T18:45:00Z","v":43226,"vw":57.89951},{"c":57.79,"h":57.86,"l":57.76,"n":1217,"o":57.83,"t":"2026-09-24T19:00:00Z","v":44653,"vw":57.809291},{"c":57.715,"h":57.82,"l":57.64,"n":1973,"o":57.79,"t":"2026-09-24T19:15:00Z","v":85902,"vw":57.70948},{"c":57.79,"h":57.82,"l":57.66,"n":1922,"o":57.705,"t":"2026-09-24T19:30:00Z","v":109172,"vw":57.733179},{"c":57.695,"h":57.86,"l":57.58,"n":4692,"o":57.78,"t":"2026-09-24T19:45:00Z","v":225634,"vw":57.708354},{"c":57.69,"h":57.76,"l":57.69,"n":57,"o":57.69,"t":"2026-09-24T20:00:00Z","v":295951,"vw":57.690215},{"c":57.2109,"h":57.2109,"l":57.2109,"n":1,"o":57.2109,"t":"2026-09-24T23:45:00Z","v":119,"vw":57.2109},{"c":57.43,"h":57.54,"l":57.43,"n":52,"o":57.54,"t":"2026-09-25T13:15:00Z","v":3233,"vw":57.5287},{"c":58.12,"h":58.135,"l":57.3,"n":570,"o":57.52,"t":"2026-09-25T13:30:00Z","v":37604,"vw":57.643834},{"c":58.185,"h":58.2,"l":58,"n":742,"o":58.05,"t":"2026-09-25T13:45:00Z","v":36243,"vw":58.076859},{"c":57.92,"h":58.185,"l":57.815,"n":1336,"o":58.185,"t":"2026-09-25T14:00:00Z","v":62518,"vw":57.942842},{"c":58.15,"h":58.15,"l":57.86,"n":791,"o":57.89,"t":"2026-09-25T14:15:00Z","v":49833,"vw":57.923921},{"c":57.8,"h":58.13,"l":57.8,"n":751,"o":58.12,"t":"2026-09-25T14:30:00Z","v":23572,"vw":57.967858},{"c":57.965,"h":57.965,"l":57.7201,"n":868,"o":57.815,"t":"2026-09-25T14:45:00Z","v":28472,"vw":57.817069},{"c":57.7,"h":58.02,"l":57.7,"n":872,"o":57.9469,"t":"2026-09-25T15:00:00Z","v":36265,"vw":57.903143},{"c":57.69,"h":57.78,"l":57.65,"n":877,"o":57.68,"t":"2026-09-25T15:15:00Z","v":32505,"vw":57.721415},{"c":57.375,"h":57.81,"l":57.375,"n":1053,"o":57.7,"t":"2026-09-25T15:30:00Z","v":45513,"vw":57.657468},{"c":57.725,"h":57.73,"l":57.36,"n":833,"o":57.39,"t":"2026-09-25T15:45:00Z","v":34317,"vw":57.464262},{"c":57.815,"h":57.99,"l":57.72,"n":851,"o":57.75,"t":"2026-09-25T16:00:00Z","v":34032,"vw":57.880135},{"c":57.78,"h":57.88,"l":57.67,"n":849,"o":57.82,"t":"2026-09-25T16:15:00Z","v":24404,"vw":57.777362},{"c":57.69,"h":57.85,"l":57.595,"n":843,"o":57.785,"t":"2026-09-25T16:30:00Z","v":45555,"vw":57.74141},{"c":57.45,"h":57.685,"l":57.44,"n":831,"o":57.68,"t":"2026-09-25T16:45:00Z","v":32340,"vw":57.562879},{"c":57.54,"h":57.56,"l":57.38,"n":906,"o":57.44,"t":"2026-09-25T17:00:00Z","v":39245,"vw":57.485184},{"c":57.525,"h":57.54,"l":57.44,"n":702,"o":57.505,"t":"2026-09-25T17:15:00Z","v":26118,"vw":57.499662},{"c":57.47,"h":57.51,"l":57.355,"n":741,"o":57.51,"t":"2026-09-25T17:30:00Z","v":26914,"vw":57.437282},{"c":57.41,"h":57.53,"l":57.4,"n":761,"o":57.46,"t":"2026-09-25T17:45:00Z","v":25808,"vw":57.463244},{"c":57.4602,"h":57.48,"l":57.315,"n":932,"o":57.405,"t":"2026-09-25T18:00:00Z","v":36635,"vw":57.376936},{"c":57.53,"h":57.54,"l":57.405,"n":1100,"o":57.465,"t":"2026-09-25T18:15:00Z","v":39804,"vw":57.445473},{"c":57.455,"h":57.535,"l":57.445,"n":890,"o":57.525,"t":"2026-09-25T18:30:00Z","v":32371,"vw":57.491418},{"c":57.42,"h":57.5,"l":57.4,"n":868,"o":57.44,"t":"2026-09-25T18:45:00Z","v":28650,"vw":57.446571},{"c":57.53,"h":57.555,"l":57.42,"n":965,"o":57.43,"t":"2026-09-25T19:00:00Z","v":35039,"vw":57.484469},{"c":57.49,"h":57.555,"l":57.465,"n":1295,"o":57.52,"t":"2026-09-25T19:15:00Z","v":49913,"vw":57.525328},{"c":57.65,"h":57.66,"l":57.48,"n":1701,"o":57.5,"t":"2026-09-25T19:30:00Z","v":62619,"vw":57.584982},{"c":57.84,"h":57.92,"l":57.64,"n":5469,"o":57.65,"t":"2026-09-25T19:45:00Z","v":384143,"vw":57.807581},{"c":57.85,"h":57.85,"l":57.81,"n":70,"o":57.83,"t":"2026-09-25T20:00:00Z","v":359055,"vw":57.849921},{"c":57.35,"h":57.35,"l":57.35,"n":1,"o":57.35,"t":"2026-09-28T13:00:00Z","v":110,"vw":57.35},{"c":57,"h":57.2,"l":57,"n":20,"o":57.2,"t":"2026-09-28T13:15:00Z","v":1403,"vw":57.11745},{"c":56.23,"h":56.8,"l":56.005,"n":1069,"o":56.8,"t":"2026-09-28T13:30:00Z","v":73541,"vw":56.449196},{"c":56.725,"h":56.73,"l":56.19,"n":1140,"o":56.19,"t":"2026-09-28T13:45:00Z","v":48311,"vw":56.539242},{"c":57.03,"h":57.16,"l":56.625,"n":1377,"o":56.755,"t":"2026-09-28T14:00:00Z","v":62179,"vw":56.878758},{"c":56.965,"h":57.09,"l":56.85,"n":1113,"o":57.08,"t":"2026-09-28T14:15:00Z","v":47649,"vw":56.966729},{"c":56.96,"h":57.02,"l":56.835,"n":862,"o":56.94,"t":"2026-09-28T14:30:00Z","v":41508,"vw":56.926973},{"c":56.995,"h":57.185,"l":56.95,"n":1107,"o":56.97,"t":"2026-09-28T14:45:00Z","v":51681,"vw":57.048585},{"c":56.84,"h":57.02,"l":56.81,"n":959,"o":57.005,"t":"2026-09-28T15:00:00Z","v":52436,"vw":56.91364},{"c":56.945,"h":56.945,"l":56.51,"n":1516,"o":56.84,"t":"2026-09-28T15:15:00Z","v":72691,"vw":56.725007},{"c":57,"h":57.015,"l":56.93,"n":758,"o":56.96,"t":"2026-09-28T15:30:00Z","v":35451,"vw":56.972221},{"c":56.735,"h":57.02,"l":56.735,"n":773,"o":56.995,"t":"2026-09-28T15:45:00Z","v":35814,"vw":56.901637},{"c":56.775,"h":56.83,"l":56.64,"n":854,"o":56.75,"t":"2026-09-28T16:00:00Z","v":41333,"vw":56.74202},{"c":57.29,"h":57.375,"l":56.76,"n":1172,"o":56.76,"t":"2026-09-28T16:15:00Z","v":61643,"vw":57.056171},{"c":56.87,"h":57.295,"l":56.86,"n":817,"o":57.295,"t":"2026-09-28T16:30:00Z","v":36433,"vw":57.008715},{"c":56.82,"h":56.93,"l":56.76,"n":810,"o":56.91,"t":"2026-09-28T16:45:00Z","v":36280,"vw":56.813238},{"c":57.192,"h":57.36,"l":56.81,"n":1325,"o":56.85,"t":"2026-09-28T17:00:00Z","v":72813,"vw":57.058349},{"c":56.96,"h":57.24,"l":56.92,"n":712,"o":57.161,"t":"2026-09-28T17:15:00Z","v":37100,"vw":57.073935},{"c":57.11,"h":57.11,"l":56.96,"n":1027,"o":56.96,"t":"2026-09-28T17:30:00Z","v":44353,"vw":57.049669},{"c":57.295,"h":57.31,"l":57.11,"n":1108,"o":57.12,"t":"2026-09-28T17:45:00Z","v":51980,"vw":57.229393},{"c":57.515,"h":57.515,"l":57.25,"n":1082,"o":57.3,"t":"2026-09-28T18:00:00Z","v":59332,"vw":57.362374},{"c":57.44,"h":57.54,"l":57.39,"n":958,"o":57.53,"t":"2026-09-28T18:15:00Z","v":45234,"vw":57.455424},{"c":57.435,"h":57.4828,"l":57.43,"n":1028,"o":57.445,"t":"2026-09-28T18:30:00Z","v":54211,"vw":57.457663},{"c":57.515,"h":57.52,"l":57.37,"n":1116,"o":57.42,"t":"2026-09-28T18:45:00Z","v":55124,"vw":57.457467},{"c":57.44,"h":57.54,"l":57.42,"n":1426,"o":57.515,"t":"2026-09-28T19:00:00Z","v":69563,"vw":57.471258},{"c":57.555,"h":57.57,"l":57.36,"n":1584,"o":57.44,"t":"2026-09-28T19:15:00Z","v":85830,"vw":57.496788},{"c":57.54,"h":57.605,"l":57.485,"n":1846,"o":57.565,"t":"2026-09-28T19:30:00Z","v":84599,"vw":57.560232},{"c":57.53,"h":57.635,"l":57.46,"n":5905,"o":57.54,"t":"2026-09-28T19:45:00Z","v":371034,"vw":57.525679},{"c":57.51,"h":57.51,"l":57.51,"n":70,"o":57.51,"t":"2026-09-28T20:00:00Z","v":650477,"vw":57.51},{"c":57.9413,"h":57.9413,"l":57.9413,"n":1,"o":57.9413,"t":"2026-09-29T12:45:00Z","v":100,"vw":57.9413},{"c":57.36,"h":57.75,"l":57.12,"n":877,"o":57.47,"t":"2026-09-29T13:30:00Z","v":92184,"vw":57.439608},{"c":56.96,"h":57.42,"l":56.95,"n":854,"o":57.42,"t":"2026-09-29T13:45:00Z","v":54296,"vw":57.268398},{"c":57.28,"h":57.315,"l":56.91,"n":1069,"o":56.93,"t":"2026-09-29T14:00:00Z","v":56885,"vw":57.140393},{"c":57.235,"h":57.265,"l":56.965,"n":978,"o":57.265,"t":"2026-09-29T14:15:00Z","v":51094,"vw":57.150989},{"c":57.03,"h":57.27,"l":56.87,"n":943,"o":57.25,"t":"2026-09-29T14:30:00Z","v":39381,"vw":57.015926},{"c":57,"h":57.07,"l":56.83,"n":1051,"o":57.045,"t":"2026-09-29T14:45:00Z","v":48297,"vw":56.979879},{"c":56.81,"h":57.02,"l":56.755,"n":1083,"o":57.015,"t":"2026-09-29T15:00:00Z","v":57741,"vw":56.873707},{"c":56.8,"h":56.89,"l":56.775,"n":845,"o":56.8,"t":"2026-09-29T15:15:00Z","v":31876,"vw":56.826814},{"c":57.01,"h":57.02,"l":56.81,"n":1016,"o":56.81,"t":"2026-09-29T15:30:00Z","v":38471,"vw":56.92918},{"c":56.865,"h":57.12,"l":56.86,"n":1058,"o":57.03,"t":"2026-09-29T15:45:00Z","v":45759,"vw":56.981575},{"c":56.865,"h":56.91,"l":56.79,"n":724,"o":56.88,"t":"2026-09-29T16:00:00Z","v":31851,"vw":56.851874},{"c":56.91,"h":56.91,"l":56.8,"n":684,"o":56.87,"t":"2026-09-29T16:15:00Z","v":26869,"vw":56.858628},{"c":56.85,"h":56.91,"l":56.78,"n":740,"o":56.89,"t":"2026-09-29T16:30:00Z","v":23628,"vw":56.859119},{"c":56.84,"h":56.8999,"l":56.8,"n":645,"o":56.85,"t":"2026-09-29T16:45:00Z","v":22168,"vw":56.848687},{"c":56.71,"h":56.84,"l":56.62,"n":765,"o":56.84,"t":"2026-09-29T17:00:00Z","v":32217,"vw":56.722933},{"c":56.59,"h":56.74,"l":56.57,"n":696,"o":56.72,"t":"2026-09-29T17:15:00Z","v":25862,"vw":56.692409},{"c":56.62,"h":56.66,"l":56.48,"n":1218,"o":56.6,"t":"2026-09-29T17:30:00Z","v":60148,"vw":56.575415},{"c":56.585,"h":56.7,"l":56.56,"n":795,"o":56.63,"t":"2026-09-29T17:45:00Z","v":39400,"vw":56.617038},{"c":56.525,"h":56.72,"l":56.44,"n":1058,"o":56.59,"t":"2026-09-29T18:00:00Z","v":49452,"vw":56.585039},{"c":56.53,"h":56.6,"l":56.485,"n":965,"o":56.52,"t":"2026-09-29T18:15:00Z","v":40386,"vw":56.533436},{"c":56.7,"h":56.83,"l":56.51,"n":1233,"o":56.52,"t":"2026-09-29T18:30:00Z","v":59057,"vw":56.682097},{"c":56.715,"h":56.74,"l":56.64,"n":1053,"o":56.7,"t":"2026-09-29T18:45:00Z","v":42694,"vw":56.683777},{"c":56.76,"h":56.83,"l":56.66,"n":1234,"o":56.725,"t":"2026-09-29T19:00:00Z","v":53559,"vw":56.747459},{"c":56.92,"h":56.96,"l":56.705,"n":1680,"o":56.76,"t":"2026-09-29T19:15:00Z","v":81759,"vw":56.851716},{"c":57.1,"h":57.12,"l":56.855,"n":1930,"o":56.91,"t":"2026-09-29T19:30:00Z","v":90328,"vw":56.998865},{"c":57.35,"h":57.35,"l":57.065,"n":5537,"o":57.095,"t":"2026-09-29T19:45:00Z","v":278848,"vw":57.244759},{"c":57.34,"h":57.34,"l":57.34,"n":57,"o":57.34,"t":"2026-09-29T20:00:00Z","v":734634,"vw":57.34},{"c":57.34,"h":57.34,"l":57.34,"n":2,"o":57.34,"t":"2026-09-29T20:30:00Z","v":7625,"vw":57.34},{"c":57.32,"h":57.32,"l":57.32,"n":1,"o":57.32,"t":"2026-09-29T22:00:00Z","v":100,"vw":57.32},{"c":57.33,"h":57.33,"l":57.33,"n":7,"o":57.33,"t":"2026-09-29T22:15:00Z","v":200,"vw":57.33},{"c":57.31,"h":57.41,"l":57.31,"n":12,"o":57.41,"t":"2026-09-30T13:15:00Z","v":581,"vw":57.356},{"c":57.675,"h":57.78,"l":56.88,"n":800,"o":57.37,"t":"2026-09-30T13:30:00Z","v":77154,"vw":57.341433},{"c":57.7,"h":57.93,"l":57.63,"n":811,"o":57.7125,"t":"2026-09-30T13:45:00Z","v":38450,"vw":57.784767},{"c":57.63,"h":57.89,"l":57.565,"n":943,"o":57.77,"t":"2026-09-30T14:00:00Z","v":36899,"vw":57.676001},{"c":57.34,"h":57.65,"l":57.34,"n":682,"o":57.59,"t":"2026-09-30T14:15:00Z","v":23651,"vw":57.534178},{"c":57.785,"h":57.815,"l":57.4007,"n":633,"o":57.41,"t":"2026-09-30T14:30:00Z","v":28514,"vw":57.62713},{"c":57.75,"h":57.925,"l":57.6401,"n":835,"o":57.785,"t":"2026-09-30T14:45:00Z","v":45560,"vw":57.810772},{"c":58,"h":58.008,"l":57.7,"n":699,"o":57.71,"t":"2026-09-30T15:00:00Z","v":29743,"vw":57.928619},{"c":57.865,"h":58.1275,"l":57.85,"n":644,"o":58.02,"t":"2026-09-30T15:15:00Z","v":29209,"vw":57.961289},{"c":57.71,"h":57.96,"l":57.71,"n":784,"o":57.87,"t":"2026-09-30T15:30:00Z","v":41359,"vw":57.871494},{"c":57.65,"h":57.74,"l":57.62,"n":479,"o":57.7173,"t":"2026-09-30T15:45:00Z","v":18653,"vw":57.685715},{"c":57.74,"h":57.77,"l":57.65,"n":608,"o":57.65,"t":"2026-09-30T16:00:00Z","v":24302,"vw":57.719784},{"c":57.6787,"h":57.74,"l":57.5,"n":897,"o":57.735,"t":"2026-09-30T16:15:00Z","v":39322,"vw":57.61942},{"c":57.66,"h":57.725,"l":57.635,"n":536,"o":57.68,"t":"2026-09-30T16:30:00Z","v":23010,"vw":57.674391},{"c":57.59,"h":57.675,"l":57.555,"n":665,"o":57.65,"t":"2026-09-30T16:45:00Z","v":30392,"vw":57.599879},{"c":57.69,"h":57.69,"l":57.515,"n":909,"o":57.58,"t":"2026-09-30T17:00:00Z","v":37564,"vw":57.574794},{"c":57.72,"h":57.72,"l":57.44,"n":825,"o":57.685,"t":"2026-09-30T17:15:00Z","v":41679,"vw":57.617943},{"c":57.835,"h":57.85,"l":57.685,"n":617,"o":57.745,"t":"2026-09-30T17:30:00Z","v":25915,"vw":57.75316},{"c":57.77,"h":57.86,"l":57.715,"n":800,"o":57.84,"t":"2026-09-30T17:45:00Z","v":35196,"vw":57.777692},{"c":57.815,"h":57.84,"l":57.73,"n":702,"o":57.77,"t":"2026-09-30T18:00:00Z","v":31070,"vw":57.777057},{"c":57.75,"h":57.835,"l":57.745,"n":810,"o":57.81,"t":"2026-09-30T18:15:00Z","v":33027,"vw":57.796614},{"c":57.865,"h":57.88,"l":57.775,"n":1059,"o":57.79,"t":"2026-09-30T18:30:00Z","v":45032,"vw":57.823981},{"c":57.815,"h":57.91,"l":57.77,"n":1240,"o":57.865,"t":"2026-09-30T18:45:00Z","v":71294,"vw":57.85461},{"c":57.72,"h":57.85,"l":57.69,"n":1223,"o":57.815,"t":"2026-09-30T19:00:00Z","v":68959,"vw":57.784738},{"c":57.715,"h":57.805,"l":57.695,"n":1340,"o":57.72,"t":"2026-09-30T19:15:00Z","v":64134,"vw":57.749345},{"c":57.3351,"h":57.73,"l":57.27,"n":2983,"o":57.72,"t":"2026-09-30T19:30:00Z","v":173194,"vw":57.45055},{"c":57.11,"h":57.345,"l":57.045,"n":6885,"o":57.33,"t":"2026-09-30T19:45:00Z","v":462553,"vw":57.162458},{"c":57.11,"h":57.18,"l":57.11,"n":66,"o":57.11,"t":"2026-09-30T20:00:00Z","v":649935,"vw":57.110101},{"c":57.16,"h":57.16,"l":57.16,"n":10,"o":57.16,"t":"2026-10-01T11:00:00Z","v":518,"vw":57.16},{"c":57.67,"h":57.67,"l":57.67,"n":35,"o":57.67,"t":"2026-10-01T12:45:00Z","v":404,"vw":57.67},{"c":57.96,"h":58.65,"l":57.5,"n":1193,"o":57.92,"t":"2026-10-01T13:30:00Z","v":80657,"vw":58.127115},{"c":57.94,"h":58.19,"l":57.64,"n":1188,"o":57.955,"t":"2026-10-01T13:45:00Z","v":63109,"vw":57.879797},{"c":57.68,"h":58.03,"l":57.59,"n":1858,"o":57.92,"t":"2026-10-01T14:00:00Z","v":86692,"vw":57.833734},{"c":57.715,"h":58.03,"l":57.65,"n":1843,"o":57.69,"t":"2026-10-01T14:15:00Z","v":108718,"vw":57.865281},{"c":57.37,"h":57.83,"l":57.32,"n":1569,"o":57.705,"t":"2026-10-01T14:30:00Z","v":76037,"vw":57.561522},{"c":57.39,"h":57.41,"l":57.17,"n":1411,"o":57.375,"t":"2026-10-01T14:45:00Z","v":65759,"vw":57.300148},{"c":57.61,"h":57.66,"l":57.36,"n":1282,"o":57.398,"t":"2026-10-01T15:00:00Z","v":51435,"vw":57.483773},{"c":57.335,"h":57.665,"l":57.335,"n":1157,"o":57.59,"t":"2026-10-01T15:15:00Z","v":53150,"vw":57.536866},{"c":57.295,"h":57.49,"l":57.295,"n":1171,"o":57.33,"t":"2026-10-01T15:30:00Z","v":47295,"vw":57.408157},{"c":57.605,"h":57.63,"l":57.27,"n":875,"o":57.3,"t":"2026-10-01T15:45:00Z","v":49093,"vw":57.40442},{"c":57.66,"h":57.78,"l":57.57,"n":930,"o":57.59,"t":"2026-10-01T16:00:00Z","v":39751,"vw":57.665156},{"c":57.67,"h":57.77,"l":57.615,"n":1022,"o":57.665,"t":"2026-10-01T16:15:00Z","v":45950,"vw":57.69668},{"c":57.59,"h":57.85,"l":57.57,"n":1489,"o":57.65,"t":"2026-10-01T16:30:00Z","v":82639,"vw":57.694327},{"c":57.695,"h":57.71,"l":57.505,"n":1548,"o":57.58,"t":"2026-10-01T16:45:00Z","v":64944,"vw":57.622},{"c":57.615,"h":57.71,"l":57.595,"n":1577,"o":57.68,"t":"2026-10-01T17:00:00Z","v":79359,"vw":57.664415},{"c":57.85,"h":57.8844,"l":57.615,"n":1429,"o":57.615,"t":"2026-10-01T17:15:00Z","v":92377,"vw":57.76114},{"c":57.96,"h":58.01,"l":57.84,"n":2076,"o":57.85,"t":"2026-10-01T17:30:00Z","v":134585,"vw":57.9396},{"c":57.75,"h":58,"l":57.6782,"n":1389,"o":57.97,"t":"2026-10-01T17:45:00Z","v":60711,"vw":57.835094},{"c":57.84,"h":57.86,"l":57.605,"n":1663,"o":57.74,"t":"2026-10-01T18:00:00Z","v":97433,"vw":57.760674},{"c":57.845,"h":57.89,"l":57.73,"n":1131,"o":57.88,"t":"2026-10-01T18:15:00Z","v":53254,"vw":57.835318},{"c":58,"h":58.02,"l":57.79,"n":1398,"o":57.845,"t":"2026-10-01T18:30:00Z","v":63889,"vw":57.929828},{"c":57.905,"h":58.06,"l":57.89,"n":1332,"o":58,"t":"2026-10-01T18:45:00Z","v":62953,"vw":57.980189},{"c":58.01,"h":58.105,"l":57.85,"n":1612,"o":57.91,"t":"2026-10-01T19:00:00Z","v":82086,"vw":57.965966},{"c":58.07,"h":58.07,"l":57.89,"n":1814,"o":58,"t":"2026-10-01T19:15:00Z","v":84225,"vw":57.957683},{"c":57.62,"h":58.18,"l":57.62,"n":3119,"o":58.08,"t":"2026-10-01T19:30:00Z","v":156736,"vw":57.938539},{"c":57.535,"h":57.745,"l":57.43,"n":9543,"o":57.635,"t":"2026-10-01T19:45:00Z","v":665964,"vw":57.592096},{"c":57.53,"h":57.57,"l":57.53,"n":57,"o":57.53,"t":"2026-10-01T20:00:00Z","v":760868,"vw":57.530005},{"c":57.645,"h":58.26,"l":57.6,"n":701,"o":58.21,"t":"2026-10-02T13:30:00Z","v":50699,"vw":58.004231},{"c":57.575,"h":58.0864,"l":57.41,"n":1198,"o":57.665,"t":"2026-10-02T13:45:00Z","v":53079,"vw":57.77534},{"c":57.39,"h":57.74,"l":57.31,"n":1392,"o":57.65,"t":"2026-10-02T14:00:00Z","v":60464,"vw":57.49873},{"c":57.25,"h":57.5,"l":57.2001,"n":1088,"o":57.4399,"t":"2026-10-02T14:15:00Z","v":43383,"vw":57.36354},{"c":57.58,"h":57.665,"l":57.18,"n":916,"o":57.215,"t":"2026-10-02T14:30:00Z","v":37768,"vw":57.457032},{"c":57.885,"h":57.95,"l":57.59,"n":1626,"o":57.595,"t":"2026-10-02T14:45:00Z","v":77450,"vw":57.808935},{"c":57.57,"h":57.93,"l":57.48,"n":1436,"o":57.885,"t":"2026-10-02T15:00:00Z","v":56786,"vw":57.705083},{"c":57.845,"h":57.865,"l":57.4405,"n":1210,"o":57.56,"t":"2026-10-02T15:15:00Z","v":55563,"vw":57.611512},{"c":57.9,"h":58.07,"l":57.78,"n":1137,"o":57.845,"t":"2026-10-02T15:30:00Z","v":50349,"vw":57.896461},{"c":58.1,"h":58.17,"l":57.86,"n":1206,"o":57.91,"t":"2026-10-02T15:45:00Z","v":49301,"vw":58.01252},{"c":58,"h":58.16,"l":57.99,"n":892,"o":58.12,"t":"2026-10-02T16:00:00Z","v":31582,"vw":58.0599},{"c":57.79,"h":58.09,"l":57.77,"n":885,"o":57.99,"t":"2026-10-02T16:15:00Z","v":34730,"vw":57.91508},{"c":57.86,"h":57.945,"l":57.785,"n":817,"o":57.785,"t":"2026-10-02T16:30:00Z","v":30720,"vw":57.847996},{"c":58.21,"h":58.21,"l":57.81,"n":1058,"o":57.86,"t":"2026-10-02T16:45:00Z","v":37929,"vw":57.977989},{"c":58.05,"h":58.24,"l":57.9901,"n":1204,"o":58.23,"t":"2026-10-02T17:00:00Z","v":51275,"vw":58.102394},{"c":57.845,"h":58.07,"l":57.845,"n":797,"o":58.01,"t":"2026-10-02T17:15:00Z","v":33312,"vw":57.981072},{"c":57.72,"h":57.92,"l":57.715,"n":857,"o":57.86,"t":"2026-10-02T17:30:00Z","v":35072,"vw":57.838353},{"c":57.77,"h":57.84,"l":57.67,"n":900,"o":57.74,"t":"2026-10-02T17:45:00Z","v":37809,"vw":57.771153},{"c":57.715,"h":57.9,"l":57.715,"n":880,"o":57.78,"t":"2026-10-02T18:00:00Z","v":38180,"vw":57.811372},{"c":57.68,"h":57.74,"l":57.6,"n":823,"o":57.74,"t":"2026-10-02T18:15:00Z","v":41073,"vw":57.670282},{"c":57.75,"h":57.815,"l":57.67,"n":971,"o":57.67,"t":"2026-10-02T18:30:00Z","v":41487,"vw":57.747543},{"c":57.83,"h":57.845,"l":57.72,"n":980,"o":57.745,"t":"2026-10-02T18:45:00Z","v":42144,"vw":57.781002},{"c":57.78,"h":57.84,"l":57.77,"n":1047,"o":57.825,"t":"2026-10-02T19:00:00Z","v":43132,"vw":57.801916},{"c":57.81,"h":57.945,"l":57.76,"n":1357,"o":57.785,"t":"2026-10-02T19:15:00Z","v":60603,"vw":57.867645},{"c":57.69,"h":57.83,"l":57.655,"n":1796,"o":57.81,"t":"2026-10-02T19:30:00Z","v":87776,"vw":57.746374},{"c":57.54,"h":57.765,"l":57.45,"n":5293,"o":57.71,"t":"2026-10-02T19:45:00Z","v":329422,"vw":57.564461},{"c":57.52,"h":57.52,"l":57.52,"n":38,"o":57.52,"t":"2026-10-02T20:00:00Z","v":430400,"vw":57.52},{"c":57.21,"h":57.21,"l":57.21,"n":1,"o":57.21,"t":"2026-10-05T08:00:00Z","v":439,"vw":57.21},{"c":58,"h":58,"l":57.6,"n":14,"o":57.6,"t":"2026-10-05T11:15:00Z","v":1123,"vw":57.919672},{"c":57.76,"h":57.76,"l":57.75,"n":4,"o":57.75,"t":"2026-10-05T11:45:00Z","v":651,"vw":57.752},{"c":57.91,"h":58.03,"l":57.91,"n":2,"o":58.03,"t":"2026-10-05T12:15:00Z","v":353,"vw":57.945014},{"c":58.99,"h":58.99,"l":58.35,"n":43,"o":58.35,"t":"2026-10-05T12:45:00Z","v":2676,"vw":58.461575},{"c":58.5,"h":58.53,"l":58.35,"n":46,"o":58.38,"t":"2026-10-05T13:15:00Z","v":4055,"vw":58.378149},{"c":58.63,"h":58.82,"l":57.71,"n":1556,"o":58.36,"t":"2026-10-05T13:30:00Z","v":129387,"vw":58.311209},{"c":58,"h":58.86,"l":58,"n":1424,"o":58.635,"t":"2026-10-05T13:45:00Z","v":87186,"vw":58.426744},{"c":58.17,"h":58.51,"l":57.94,"n":1383,"o":57.97,"t":"2026-10-05T14:00:00Z","v":62388,"vw":58.350405},{"c":58.81,"h":58.955,"l":58.13,"n":1466,"o":58.18,"t":"2026-10-05T14:15:00Z","v":84571,"vw":58.667114},{"c":58.77,"h":59,"l":58.445,"n":1391,"o":58.81,"t":"2026-10-05T14:30:00Z","v":69399,"vw":58.699497},{"c":58.5,"h":58.82,"l":58.46,"n":765,"o":58.755,"t":"2026-10-05T14:45:00Z","v":39955,"vw":58.686052},{"c":58.54,"h":58.56,"l":58.26,"n":980,"o":58.44,"t":"2026-10-05T15:00:00Z","v":44111,"vw":58.412804},{"c":58.77,"h":58.85,"l":58.545,"n":1482,"o":58.545,"t":"2026-10-05T15:15:00Z","v":72485,"vw":58.708146},{"c":58.665,"h":58.91,"l":58.665,"n":1026,"o":58.72,"t":"2026-10-05T15:30:00Z","v":45310,"vw":58.797546},{"c":58.685,"h":58.685,"l":58.58,"n":794,"o":58.67,"t":"2026-10-05T15:45:00Z","v":30337,"vw":58.639697},{"c":58.615,"h":58.69,"l":58.54,"n":796,"o":58.68,"t":"2026-10-05T16:00:00Z","v":32034,"vw":58.613524},{"c":58.54,"h":58.6,"l":58.35,"n":1014,"o":58.6,"t":"2026-10-05T16:15:00Z","v":77315,"vw":58.439504},{"c":58.88,"h":58.88,"l":58.535,"n":1166,"o":58.535,"t":"2026-10-05T16:30:00Z","v":51438,"vw":58.677467},{"c":58.95,"h":59.05,"l":58.825,"n":1001,"o":58.88,"t":"2026-10-05T16:45:00Z","v":45295,"vw":58.947442},{"c":58.95,"h":59.165,"l":58.75,"n":1768,"o":58.93,"t":"2026-10-05T17:00:00Z","v":125960,"vw":58.976258},{"c":58.695,"h":58.975,"l":58.58,"n":1177,"o":58.97,"t":"2026-10-05T17:15:00Z","v":79611,"vw":58.832087},{"c":58.715,"h":58.725,"l":58.33,"n":1233,"o":58.68,"t":"2026-10-05T17:30:00Z","v":104000,"vw":58.599807},{"c":58.69,"h":58.75,"l":58.6,"n":929,"o":58.705,"t":"2026-10-05T17:45:00Z","v":40056,"vw":58.67011},{"c":58.89,"h":58.89,"l":58.6,"n":891,"o":58.6629,"t":"2026-10-05T18:00:00Z","v":38090,"vw":58.686843},{"c":59.06,"h":59.065,"l":58.89,"n":1261,"o":58.89,"t":"2026-10-05T18:15:00Z","v":55236,"vw":58.990985},{"c":59.33,"h":59.33,"l":59.05,"n":1358,"o":59.05,"t":"2026-10-05T18:30:00Z","v":59466,"vw":59.177304},{"c":59.22,"h":59.39,"l":59.15,"n":1648,"o":59.34,"t":"2026-10-05T18:45:00Z","v":88197,"vw":59.25352},{"c":59.315,"h":59.33,"l":59.15,"n":1471,"o":59.2,"t":"2026-10-05T19:00:00Z","v":73332,"vw":59.227798},{"c":59.24,"h":59.42,"l":59.16,"n":1704,"o":59.315,"t":"2026-10-05T19:15:00Z","v":88820,"vw":59.313247},{"c":59.19,"h":59.26,"l":59.01,"n":1990,"o":59.238,"t":"2026-10-05T19:30:00Z","v":99618,"vw":59.155386},{"c":58.83,"h":59.185,"l":58.605,"n":5932,"o":59.185,"t":"2026-10-05T19:45:00Z","v":367839,"vw":58.795731},{"c":58.78,"h":58.81,"l":58.78,"n":67,"o":58.81,"t":"2026-10-05T20:00:00Z","v":588229,"vw":58.809992},{"c":58.76,"h":58.76,"l":58.76,"n":3,"o":58.76,"t":"2026-10-06T08:30:00Z","v":195,"vw":58.76},{"c":58.94,"h":59.11,"l":58.54,"n":873,"o":58.84,"t":"2026-10-06T13:30:00Z","v":132344,"vw":58.80276},{"c":59.375,"h":59.375,"l":58.89,"n":937,"o":58.95,"t":"2026-10-06T13:45:00Z","v":40140,"vw":59.126755},{"c":59.64,"h":59.7425,"l":59.37,"n":992,"o":59.4,"t":"2026-10-06T14:00:00Z","v":39555,"vw":59.549987},{"c":59.135,"h":59.625,"l":59.055,"n":829,"o":59.625,"t":"2026-10-06T14:15:00Z","v":32769,"vw":59.217026},{"c":59.495,"h":59.55,"l":59.17,"n":792,"o":59.17,"t":"2026-10-06T14:30:00Z","v":25893,"vw":59.386288},{"c":59.84,"h":59.84,"l":59.485,"n":1128,"o":59.51,"t":"2026-10-06T14:45:00Z","v":56335,"vw":59.696033},{"c":60.24,"h":60.26,"l":59.725,"n":1851,"o":59.85,"t":"2026-10-06T15:00:00Z","v":131603,"vw":59.951304},{"c":61,"h":61,"l":60.22,"n":2214,"o":60.235,"t":"2026-10-06T15:15:00Z","v":182803,"vw":60.692028},{"c":60.75,"h":61.11,"l":60.74,"n":1415,"o":61,"t":"2026-10-06T15:30:00Z","v":71395,"vw":60.956753},{"c":61.16,"h":61.16,"l":60.78,"n":991,"o":60.78,"t":"2026-10-06T15:45:00Z","v":39215,"vw":61.003744},{"c":61.16,"h":61.48,"l":61.08,"n":1819,"o":61.14,"t":"2026-10-06T16:00:00Z","v":105239,"vw":61.247085},{"c":61.33,"h":61.405,"l":61.06,"n":1674,"o":61.14,"t":"2026-10-06T16:15:00Z","v":88488,"vw":61.26772},{"c":61.265,"h":61.32,"l":61.1458,"n":1095,"o":61.32,"t":"2026-10-06T16:30:00Z","v":89080,"vw":61.251596},{"c":60.83,"h":61.305,"l":60.825,"n":799,"o":61.26,"t":"2026-10-06T16:45:00Z","v":40497,"vw":61.151203},{"c":61.04,"h":61.11,"l":60.86,"n":888,"o":60.86,"t":"2026-10-06T17:00:00Z","v":38135,"vw":61.034126},{"c":60.955,"h":61.045,"l":60.8956,"n":764,"o":61.025,"t":"2026-10-06T17:15:00Z","v":27848,"vw":60.987544},{"c":60.86,"h":60.95,"l":60.86,"n":927,"o":60.94,"t":"2026-10-06T17:30:00Z","v":40748,"vw":60.897721},{"c":60.84,"h":60.955,"l":60.82,"n":773,"o":60.87,"t":"2026-10-06T17:45:00Z","v":25130,"vw":60.887549},{"c":60.835,"h":60.87,"l":60.74,"n":967,"o":60.84,"t":"2026-10-06T18:00:00Z","v":35611,"vw":60.813786},{"c":60.68,"h":60.9,"l":60.655,"n":1096,"o":60.85,"t":"2026-10-06T18:15:00Z","v":49611,"vw":60.803746},{"c":60.69,"h":60.72,"l":60.59,"n":975,"o":60.68,"t":"2026-10-06T18:30:00Z","v":38741,"vw":60.670941},{"c":60.84,"h":60.87,"l":60.56,"n":1461,"o":60.685,"t":"2026-10-06T18:45:00Z","v":80750,"vw":60.732863},{"c":60.93,"h":61.085,"l":60.84,"n":1513,"o":60.84,"t":"2026-10-06T19:00:00Z","v":66249,"vw":60.989452},{"c":61.015,"h":61.22,"l":60.94,"n":1773,"o":60.94,"t":"2026-10-06T19:15:00Z","v":79558,"vw":61.100662},{"c":61.02,"h":61.11,"l":60.81,"n":2193,"o":61.03,"t":"2026-10-06T19:30:00Z","v":120414,"vw":60.959634},{"c":60.94,"h":61.035,"l":60.8,"n":5455,"o":61,"t":"2026-10-06T19:45:00Z","v":304250,"vw":60.941679},{"c":60.95,"h":60.95,"l":60.95,"n":93,"o":60.95,"t":"2026-10-06T20:00:00Z","v":637266,"vw":60.95},{"c":60.95,"h":60.95,"l":60.95,"n":1,"o":60.95,"t":"2026-10-06T20:15:00Z","v":104123,"vw":60.95},{"c":60.0589,"h":60.0589,"l":60.0589,"n":1,"o":60.0589,"t":"2026-10-06T20:30:00Z","v":557,"vw":60.0589},{"c":60.57,"h":60.73,"l":60.18,"n":978,"o":60.46,"t":"2026-10-07T13:30:00Z","v":83166,"vw":60.44479},{"c":59.92,"h":60.475,"l":59.89,"n":934,"o":60.475,"t":"2026-10-07T13:45:00Z","v":36307,"vw":60.171395},{"c":59.73,"h":59.95,"l":59.49,"n":1289,"o":59.94,"t":"2026-10-07T14:00:00Z","v":71144,"vw":59.724871},{"c":59.55,"h":59.89,"l":59.505,"n":951,"o":59.79,"t":"2026-10-07T14:15:00Z","v":37925,"vw":59.690479},{"c":59.29,"h":59.835,"l":59.25,"n":1614,"o":59.55,"t":"2026-10-07T14:30:00Z","v":66281,"vw":59.533536},{"c":59.13,"h":59.25,"l":58.935,"n":887,"o":59.25,"t":"2026-10-07T14:45:00Z","v":33206,"vw":59.107685},{"c":59.175,"h":59.22,"l":58.905,"n":831,"o":59.14,"t":"2026-10-07T15:00:00Z","v":32895,"vw":59.071441},{"c":59.17,"h":59.17,"l":59.01,"n":705,"o":59.16,"t":"2026-10-07T15:15:00Z","v":20640,"vw":59.082627},{"c":59.34,"h":59.365,"l":59.12,"n":894,"o":59.18,"t":"2026-10-07T15:30:00Z","v":32784,"vw":59.234564},{"c":59.35,"h":59.42,"l":59.24,"n":1000,"o":59.325,"t":"2026-10-07T15:45:00Z","v":41546,"vw":59.348522},{"c":59.56,"h":59.56,"l":59.2874,"n":1148,"o":59.32,"t":"2026-10-07T16:00:00Z","v":48475,"vw":59.439598},{"c":59.53,"h":59.63,"l":59.52,"n":855,"o":59.555,"t":"2026-10-07T16:15:00Z","v":23216,"vw":59.583352},{"c":59.545,"h":59.65,"l":59.49,"n":816,"o":59.51,"t":"2026-10-07T16:30:00Z","v":26044,"vw":59.556452},{"c":59.69,"h":59.71,"l":59.56,"n":771,"o":59.56,"t":"2026-10-07T16:45:00Z","v":24229,"vw":59.662198},{"c":59.89,"h":59.9,"l":59.67,"n":1184,"o":59.7,"t":"2026-10-07T17:00:00Z","v":35629,"vw":59.778313},{"c":59.85,"h":59.99,"l":59.845,"n":863,"o":59.91,"t":"2026-10-07T17:15:00Z","v":28022,"vw":59.904092},{"c":59.88,"h":59.89,"l":59.73,"n":863,"o":59.85,"t":"2026-10-07T17:30:00Z","v":26745,"vw":59.817839},{"c":59.93,"h":59.955,"l":59.86,"n":664,"o":59.86,"t":"2026-10-07T17:45:00Z","v":23728,"vw":59.921664},{"c":59.85,"h":59.93,"l":59.775,"n":995,"o":59.93,"t":"2026-10-07T18:00:00Z","v":39397,"vw":59.85651},{"c":59.975,"h":60.02,"l":59.85,"n":717,"o":59.85,"t":"2026-10-07T18:15:00Z","v":26415,"vw":59.945532},{"c":60.03,"h":60.03,"l":59.845,"n":1000,"o":59.99,"t":"2026-10-07T18:30:00Z","v":47285,"vw":59.92677},{"c":60.04,"h":60.09,"l":60,"n":811,"o":60.02,"t":"2026-10-07T18:45:00Z","v":29513,"vw":60.045217},{"c":59.9575,"h":60.16,"l":59.95,"n":1413,"o":60.035,"t":"2026-10-07T19:00:00Z","v":60142,"vw":60.062436},{"c":59.905,"h":59.965,"l":59.86,"n":1234,"o":59.965,"t":"2026-10-07T19:15:00Z","v":47880,"vw":59.914285},{"c":60.18,"h":60.21,"l":59.85,"n":1948,"o":59.905,"t":"2026-10-07T19:30:00Z","v":106649,"vw":60.034226},{"c":60.06,"h":60.29,"l":60,"n":4315,"o":60.21,"t":"2026-10-07T19:45:00Z","v":228308,"vw":60.104449},{"c":60.06,"h":60.06,"l":60.06,"n":69,"o":60.06,"t":"2026-10-07T20:00:00Z","v":594794,"vw":60.06},{"c":59.89,"h":59.89,"l":59.89,"n":2,"o":59.89,"t":"2026-10-08T10:15:00Z","v":105,"vw":59.89},{"c":59.88,"h":59.88,"l":59.88,"n":2,"o":59.88,"t":"2026-10-08T10:30:00Z","v":312,"vw":59.88},{"c":59.85,"h":59.85,"l":59.85,"n":6,"o":59.85,"t":"2026-10-08T11:15:00Z","v":610,"vw":59.85},{"c":59.83,"h":59.84,"l":59.82,"n":6,"o":59.84,"t":"2026-10-08T11:30:00Z","v":550,"vw":59.83},{"c":59.95,"h":59.95,"l":59.88,"n":10,"o":59.94,"t":"2026-10-08T12:00:00Z","v":794,"vw":59.91707},{"c":59.3418,"h":59.3418,"l":59.3418,"n":1,"o":59.3418,"t":"2026-10-08T12:30:00Z","v":100,"vw":59.3418},{"c":59.59,"h":59.99,"l":59.42,"n":644,"o":59.42,"t":"2026-10-08T13:30:00Z","v":55961,"vw":59.575212},{"c":59.73,"h":59.755,"l":59.3,"n":526,"o":59.56,"t":"2026-10-08T13:45:00Z","v":22256,"vw":59.486954},{"c":59.595,"h":59.8,"l":59.56,"n":693,"o":59.7475,"t":"2026-10-08T14:00:00Z","v":29961,"vw":59.689707},{"c":59.3,"h":59.685,"l":59.3,"n":760,"o":59.6188,"t":"2026-10-08T14:15:00Z","v":30449,"vw":59.575829},{"c":59.11,"h":59.38,"l":59.05,"n":747,"o":59.36,"t":"2026-10-08T14:30:00Z","v":29871,"vw":59.264236},{"c":58.88,"h":59.16,"l":58.73,"n":1088,"o":59.1085,"t":"2026-10-08T14:45:00Z","v":54963,"vw":58.903935},{"c":58.805,"h":58.95,"l":58.805,"n":809,"o":58.9,"t":"2026-10-08T15:00:00Z","v":29398,"vw":58.891175},{"c":58.64,"h":58.8,"l":58.58,"n":775,"o":58.8,"t":"2026-10-08T15:15:00Z","v":22185,"vw":58.625806},{"c":58.96,"h":58.96,"l":58.65,"n":714,"o":58.65,"t":"2026-10-08T15:30:00Z","v":22324,"vw":58.761922},{"c":59.08,"h":59.08,"l":58.92,"n":666,"o":58.965,"t":"2026-10-08T15:45:00Z","v":21425,"vw":59.002965},{"c":59.055,"h":59.07,"l":58.99,"n":665,"o":59.05,"t":"2026-10-08T16:00:00Z","v":19127,"vw":59.032932},{"c":59.01,"h":59.45,"l":58.98,"n":1235,"o":59.05,"t":"2026-10-08T16:15:00Z","v":51686,"vw":59.195921},{"c":59.03,"h":59.15,"l":58.94,"n":667,"o":59.08,"t":"2026-10-08T16:30:00Z","v":23688,"vw":59.057584},{"c":59.03,"h":59.18,"l":58.95,"n":965,"o":59.015,"t":"2026-10-08T16:45:00Z","v":31776,"vw":59.049302},{"c":59.18,"h":59.18,"l":58.97,"n":907,"o":59.02,"t":"2026-10-08T17:00:00Z","v":27905,"vw":59.050518},{"c":59.27,"h":59.4165,"l":59.12,"n":821,"o":59.175,"t":"2026-10-08T17:15:00Z","v":38252,"vw":59.297396},{"c":59.77,"h":59.835,"l":59.26,"n":1327,"o":59.28,"t":"2026-10-08T17:30:00Z","v":68742,"vw":59.587645},{"c":59.57,"h":59.755,"l":59.5149,"n":1066,"o":59.755,"t":"2026-10-08T17:45:00Z","v":55098,"vw":59.596222},{"c":59.539,"h":59.61,"l":59.36,"n":918,"o":59.61,"t":"2026-10-08T18:00:00Z","v":30033,"vw":59.463667},{"c":59.435,"h":59.545,"l":59.425,"n":874,"o":59.525,"t":"2026-10-08T18:15:00Z","v":29486,"vw":59.491424},{"c":59.4,"h":59.425,"l":59.315,"n":885,"o":59.425,"t":"2026-10-08T18:30:00Z","v":35089,"vw":59.362908},{"c":59.49,"h":59.49,"l":59.35,"n":905,"o":59.4,"t":"2026-10-08T18:45:00Z","v":32201,"vw":59.396715},{"c":59.545,"h":59.62,"l":59.43,"n":924,"o":59.49,"t":"2026-10-08T19:00:00Z","v":36348,"vw":59.544703},{"c":59.8,"h":59.85,"l":59.455,"n":1432,"o":59.535,"t":"2026-10-08T19:15:00Z","v":66647,"vw":59.641544},{"c":59.82,"h":59.885,"l":59.77,"n":1541,"o":59.79,"t":"2026-10-08T19:30:00Z","v":65037,"vw":59.837607},{"c":59.87,"h":59.94,"l":59.815,"n":3838,"o":59.83,"t":"2026-10-08T19:45:00Z","v":185431,"vw":59.875482},{"c":59.9,"h":59.9,"l":59.85,"n":68,"o":59.85,"t":"2026-10-08T20:00:00Z","v":664992,"vw":59.850008},{"c":59.85,"h":59.85,"l":59.85,"n":12,"o":59.85,"t":"2026-10-09T13:15:00Z","v":410,"vw":59.85},{"c":60.2552,"h":60.6,"l":60,"n":571,"o":60.13,"t":"2026-10-09T13:30:00Z","v":40027,"vw":60.227574},{"c":60.2,"h":60.37,"l":60.125,"n":612,"o":60.21,"t":"2026-10-09T13:45:00Z","v":27583,"vw":60.237387},{"c":59.99,"h":60.28,"l":59.83,"n":908,"o":60.24,"t":"2026-10-09T14:00:00Z","v":51790,"vw":60.017388},{"c":59.905,"h":60.045,"l":59.7601,"n":866,"o":60.02,"t":"2026-10-09T14:15:00Z","v":38469,"vw":59.918628},{"c":60.205,"h":60.245,"l":59.85,"n":779,"o":59.91,"t":"2026-10-09T14:30:00Z","v":38962,"vw":60.00724},{"c":60.1,"h":60.27,"l":60.05,"n":748,"o":60.2,"t":"2026-10-09T14:45:00Z","v":32695,"vw":60.170664},{"c":60.28,"h":60.28,"l":60.07,"n":810,"o":60.105,"t":"2026-10-09T15:00:00Z","v":28977,"vw":60.146071},{"c":60.44,"h":60.44,"l":60.29,"n":843,"o":60.29,"t":"2026-10-09T15:15:00Z","v":29918,"vw":60.37388},{"c":60.16,"h":60.46,"l":60.16,"n":793,"o":60.43,"t":"2026-10-09T15:30:00Z","v":26426,"vw":60.310337},{"c":60.16,"h":60.19,"l":60.125,"n":678,"o":60.155,"t":"2026-10-09T15:45:00Z","v":20090,"vw":60.15069},{"c":60.095,"h":60.16,"l":60.03,"n":774,"o":60.16,"t":"2026-10-09T16:00:00Z","v":30572,"vw":60.099256},{"c":60.03,"h":60.13,"l":59.98,"n":646,"o":60.09,"t":"2026-10-09T16:15:00Z","v":19979,"vw":60.04917},{"c":60.035,"h":60.05,"l":59.94,"n":634,"o":60.04,"t":"2026-10-09T16:30:00Z","v":20244,"vw":60.015614},{"c":59.85,"h":60.02,"l":59.85,"n":772,"o":60.02,"t":"2026-10-09T16:45:00Z","v":25255,"vw":59.957702},{"c":59.935,"h":59.99,"l":59.86,"n":703,"o":59.86,"t":"2026-10-09T17:00:00Z","v":21899,"vw":59.925518},{"c":60.1,"h":60.105,"l":59.925,"n":795,"o":59.935,"t":"2026-10-09T17:15:00Z","v":27978,"vw":59.984584},{"c":59.9,"h":60.155,"l":59.88,"n":729,"o":60.14,"t":"2026-10-09T17:30:00Z","v":26842,"vw":60.002457},{"c":59.975,"h":59.98,"l":59.865,"n":539,"o":59.915,"t":"2026-10-09T17:45:00Z","v":18851,"vw":59.913534},{"c":60.01,"h":60.0114,"l":59.92,"n":664,"o":59.97,"t":"2026-10-09T18:00:00Z","v":19962,"vw":59.980344},{"c":59.99,"h":60.02,"l":59.96,"n":852,"o":60,"t":"2026-10-09T18:15:00Z","v":23693,"vw":59.986297},{"c":59.935,"h":60,"l":59.925,"n":726,"o":59.96,"t":"2026-10-09T18:30:00Z","v":19398,"vw":59.956599},{"c":59.9,"h":60.005,"l":59.87,"n":1090,"o":59.935,"t":"2026-10-09T18:45:00Z","v":43190,"vw":59.948957},{"c":59.82,"h":59.92,"l":59.82,"n":1035,"o":59.91,"t":"2026-10-09T19:00:00Z","v":38169,"vw":59.869601},{"c":59.915,"h":59.93,"l":59.82,"n":981,"o":59.82,"t":"2026-10-09T19:15:00Z","v":33420,"vw":59.872922},{"c":60.03,"h":60.06,"l":59.855,"n":1649,"o":59.915,"t":"2026-10-09T19:30:00Z","v":68266,"vw":59.932873},{"c":60.1,"h":60.115,"l":59.945,"n":4540,"o":60.02,"t":"2026-10-09T19:45:00Z","v":236432,"vw":60.057788},{"c":60.07,"h":60.09,"l":60.07,"n":65,"o":60.09,"t":"2026-10-09T20:00:00Z","v":411160,"vw":60.089994},{"c":60.07,"h":60.07,"l":60.07,"n":1,"o":60.07,"t":"2026-10-09T23:45:00Z","v":100,"vw":60.07},{"c":60.19,"h":60.19,"l":59.81,"n":8,"o":59.81,"t":"2026-10-12T13:15:00Z","v":283,"vw":60.029662},{"c":59.875,"h":60.47,"l":59.875,"n":529,"o":60.19,"t":"2026-10-12T13:30:00Z","v":55205,"vw":60.177467},{"c":59.565,"h":59.92,"l":59.47,"n":445,"o":59.92,"t":"2026-10-12T13:45:00Z","v":14131,"vw":59.666518},{"c":59.55,"h":59.77,"l":59.45,"n":697,"o":59.52,"t":"2026-10-12T14:00:00Z","v":25512,"vw":59.63764},{"c":59.64,"h":59.715,"l":59.54,"n":635,"o":59.6,"t":"2026-10-12T14:15:00Z","v":21621,"vw":59.620852},{"c":59.88,"h":59.95,"l":59.66,"n":683,"o":59.67,"t":"2026-10-12T14:30:00Z","v":22497,"vw":59.803474},{"c":59.96,"h":59.98,"l":59.8601,"n":619,"o":59.89,"t":"2026-10-12T14:45:00Z","v":18341,"vw":59.919699},{"c":59.84,"h":59.91,"l":59.76,"n":617,"o":59.91,"t":"2026-10-12T15:00:00Z","v":19485,"vw":59.827856},{"c":59.81,"h":59.829,"l":59.765,"n":475,"o":59.8,"t":"2026-10-12T15:15:00Z","v":17169,"vw":59.798482},{"c":59.75,"h":59.84,"l":59.75,"n":507,"o":59.82,"t":"2026-10-12T15:30:00Z","v":13343,"vw":59.79916},{"c":59.6,"h":59.73,"l":59.55,"n":429,"o":59.73,"t":"2026-10-12T15:45:00Z","v":12814,"vw":59.638034},{"c":59.69,"h":59.72,"l":59.5951,"n":672,"o":59.6,"t":"2026-10-12T16:00:00Z","v":15581,"vw":59.653653},{"c":59.545,"h":59.7,"l":59.5361,"n":468,"o":59.68,"t":"2026-10-12T16:15:00Z","v":12422,"vw":59.612308},{"c":59.73,"h":59.74,"l":59.545,"n":477,"o":59.545,"t":"2026-10-12T16:30:00Z","v":13639,"vw":59.658111},{"c":59.67,"h":59.78,"l":59.635,"n":628,"o":59.71,"t":"2026-10-12T16:45:00Z","v":22484,"vw":59.701103},{"c":59.7,"h":59.74,"l":59.67,"n":581,"o":59.68,"t":"2026-10-12T17:00:00Z","v":15750,"vw":59.697303},{"c":59.74,"h":59.74,"l":59.66,"n":611,"o":59.69,"t":"2026-10-12T17:15:00Z","v":20011,"vw":59.703348},{"c":59.795,"h":59.83,"l":59.639,"n":530,"o":59.71,"t":"2026-10-12T17:30:00Z","v":17010,"vw":59.741765},{"c":59.75,"h":59.82,"l":59.75,"n":505,"o":59.81,"t":"2026-10-12T17:45:00Z","v":14788,"vw":59.785225},{"c":59.73,"h":59.84,"l":59.715,"n":690,"o":59.76,"t":"2026-10-12T18:00:00Z","v":21967,"vw":59.771306},{"c":59.615,"h":59.725,"l":59.525,"n":548,"o":59.725,"t":"2026-10-12T18:15:00Z","v":17240,"vw":59.584264},{"c":59.61,"h":59.7,"l":59.54,"n":663,"o":59.6,"t":"2026-10-12T18:30:00Z","v":23808,"vw":59.619965},{"c":59.52,"h":59.67,"l":59.52,"n":717,"o":59.61,"t":"2026-10-12T18:45:00Z","v":23532,"vw":59.60339},{"c":59.525,"h":59.575,"l":59.51,"n":865,"o":59.545,"t":"2026-10-12T19:00:00Z","v":33022,"vw":59.53702},{"c":59.43,"h":59.61,"l":59.385,"n":1000,"o":59.54,"t":"2026-10-12T19:15:00Z","v":39740,"vw":59.53088},{"c":59.475,"h":59.54,"l":59.39,"n":1481,"o":59.42,"t":"2026-10-12T19:30:00Z","v":55624,"vw":59.471953},{"c":59.5,"h":59.54,"l":59.4,"n":3892,"o":59.46,"t":"2026-10-12T19:45:00Z","v":214629,"vw":59.477152},{"c":59.49,"h":59.49,"l":59.49,"n":65,"o":59.49,"t":"2026-10-12T20:00:00Z","v":242136,"vw":59.49},{"c":59.4,"h":59.4,"l":59.4,"n":1,"o":59.4,"t":"2026-10-12T23:00:00Z","v":100,"vw":59.4},{"c":59.44,"h":59.44,"l":59.44,"n":1,"o":59.44,"t":"2026-10-13T08:00:00Z","v":100,"vw":59.44},{"c":59.59,"h":59.59,"l":59.59,"n":5,"o":59.59,"t":"2026-10-13T08:30:00Z","v":738,"vw":59.59},{"c":59.58,"h":59.6,"l":59.58,"n":11,"o":59.59,"t":"2026-10-13T08:45:00Z","v":904,"vw":59.590893},{"c":59.52,"h":59.52,"l":59.52,"n":5,"o":59.52,"t":"2026-10-13T09:00:00Z","v":196,"vw":59.52},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-13T12:45:00Z","v":123,"vw":60},{"c":60.81,"h":61.09,"l":59.66,"n":1156,"o":59.66,"t":"2026-10-13T13:30:00Z","v":147840,"vw":60.739798},{"c":60.15,"h":60.62,"l":60.12,"n":514,"o":60.59,"t":"2026-10-13T13:45:00Z","v":18312,"vw":60.394172},{"c":59.495,"h":60.145,"l":59.44,"n":688,"o":60.145,"t":"2026-10-13T14:00:00Z","v":27705,"vw":59.798552},{"c":59.67,"h":59.67,"l":59.415,"n":535,"o":59.495,"t":"2026-10-13T14:15:00Z","v":20479,"vw":59.56023},{"c":59.29,"h":59.64,"l":59.29,"n":555,"o":59.64,"t":"2026-10-13T14:30:00Z","v":20389,"vw":59.455481},{"c":59.43,"h":59.45,"l":59.1375,"n":587,"o":59.27,"t":"2026-10-13T14:45:00Z","v":24489,"vw":59.275644},{"c":59.68,"h":59.73,"l":59.34,"n":677,"o":59.43,"t":"2026-10-13T15:00:00Z","v":31696,"vw":59.474408},{"c":59.87,"h":59.925,"l":59.67,"n":781,"o":59.67,"t":"2026-10-13T15:15:00Z","v":33672,"vw":59.810118},{"c":59.6,"h":59.915,"l":59.575,"n":487,"o":59.9,"t":"2026-10-13T15:30:00Z","v":16296,"vw":59.772403},{"c":59.54,"h":59.59,"l":59.4,"n":512,"o":59.59,"t":"2026-10-13T15:45:00Z","v":18289,"vw":59.503566},{"c":59.6,"h":59.68,"l":59.5,"n":491,"o":59.53,"t":"2026-10-13T16:00:00Z","v":17681,"vw":59.603838},{"c":59.68,"h":59.68,"l":59.585,"n":397,"o":59.61,"t":"2026-10-13T16:15:00Z","v":12085,"vw":59.632805},{"c":59.63,"h":59.7,"l":59.59,"n":448,"o":59.68,"t":"2026-10-13T16:30:00Z","v":14120,"vw":59.641488},{"c":59.62,"h":59.64,"l":59.53,"n":425,"o":59.62,"t":"2026-10-13T16:45:00Z","v":11615,"vw":59.568753},{"c":59.57,"h":59.635,"l":59.57,"n":370,"o":59.615,"t":"2026-10-13T17:00:00Z","v":10294,"vw":59.604142},{"c":59.64,"h":59.64,"l":59.415,"n":731,"o":59.57,"t":"2026-10-13T17:15:00Z","v":26565,"vw":59.533582},{"c":59.76,"h":59.82,"l":59.6,"n":1143,"o":59.62,"t":"2026-10-13T17:30:00Z","v":60347,"vw":59.70404},{"c":59.845,"h":59.85,"l":59.72,"n":653,"o":59.745,"t":"2026-10-13T17:45:00Z","v":18549,"vw":59.780557},{"c":59.88,"h":60.05,"l":59.83,"n":796,"o":59.83,"t":"2026-10-13T18:00:00Z","v":30227,"vw":59.928157},{"c":59.985,"h":59.99,"l":59.7501,"n":923,"o":59.885,"t":"2026-10-13T18:15:00Z","v":36648,"vw":59.842253},{"c":60.05,"h":60.05,"l":59.88,"n":548,"o":60,"t":"2026-10-13T18:30:00Z","v":19985,"vw":59.960426},{"c":60.17,"h":60.205,"l":59.945,"n":1060,"o":60.05,"t":"2026-10-13T18:45:00Z","v":48012,"vw":60.066755},{"c":60.411,"h":60.445,"l":60.145,"n":1178,"o":60.19,"t":"2026-10-13T19:00:00Z","v":55873,"vw":60.307842},{"c":60.071,"h":60.405,"l":60.0401,"n":1163,"o":60.4,"t":"2026-10-13T19:15:00Z","v":46649,"vw":60.206663},{"c":60.29,"h":60.33,"l":60.04,"n":1731,"o":60.08,"t":"2026-10-13T19:30:00Z","v":85602,"vw":60.23889},{"c":60.02,"h":60.36,"l":59.95,"n":4594,"o":60.32,"t":"2026-10-13T19:45:00Z","v":248562,"vw":60.116982},{"c":60.015,"h":60.015,"l":60.015,"n":67,"o":60.015,"t":"2026-10-13T20:00:00Z","v":267485,"vw":60.015},{"c":60.0424,"h":60.0424,"l":60.0424,"n":1,"o":60.0424,"t":"2026-10-14T11:30:00Z","v":100,"vw":60.0424},{"c":60.3,"h":60.44,"l":59.59,"n":565,"o":59.77,"t":"2026-10-14T13:30:00Z","v":47873,"vw":59.993198},{"c":60.06,"h":60.46,"l":60.06,"n":332,"o":60.3,"t":"2026-10-14T13:45:00Z","v":12067,"vw":60.295277},{"c":59.75,"h":60.1,"l":59.72,"n":1612,"o":60.0499,"t":"2026-10-14T14:00:00Z","v":91994,"vw":59.80209},{"c":59.73,"h":59.83,"l":59.59,"n":707,"o":59.71,"t":"2026-10-14T14:15:00Z","v":23674,"vw":59.737317},{"c":59.41,"h":59.74,"l":59.35,"n":693,"o":59.74,"t":"2026-10-14T14:30:00Z","v":26312,"vw":59.451973},{"c":59.305,"h":59.43,"l":59.2,"n":771,"o":59.385,"t":"2026-10-14T14:45:00Z","v":33600,"vw":59.28403},{"c":59.25,"h":59.35,"l":59.2,"n":832,"o":59.305,"t":"2026-10-14T15:00:00Z","v":27398,"vw":59.275232},{"c":59.26,"h":59.3,"l":59.18,"n":698,"o":59.235,"t":"2026-10-14T15:15:00Z","v":21472,"vw":59.252073},{"c":59.12,"h":59.27,"l":59.0444,"n":578,"o":59.23,"t":"2026-10-14T15:30:00Z","v":21369,"vw":59.168099},{"c":59.1,"h":59.21,"l":59.055,"n":661,"o":59.13,"t":"2026-10-14T15:45:00Z","v":25807,"vw":59.168983},{"c":59.23,"h":59.335,"l":59.1,"n":696,"o":59.1,"t":"2026-10-14T16:00:00Z","v":26138,"vw":59.236986},{"c":59.24,"h":59.26,"l":59.12,"n":573,"o":59.26,"t":"2026-10-14T16:15:00Z","v":18651,"vw":59.18742},{"c":59.375,"h":59.43,"l":59.27,"n":674,"o":59.27,"t":"2026-10-14T16:30:00Z","v":18517,"vw":59.363845},{"c":59.345,"h":59.49,"l":59.27,"n":670,"o":59.36,"t":"2026-10-14T16:45:00Z","v":20920,"vw":59.400694},{"c":59.19,"h":59.375,"l":59.19,"n":699,"o":59.37,"t":"2026-10-14T17:00:00Z","v":21143,"vw":59.265318},{"c":59.125,"h":59.275,"l":59.12,"n":736,"o":59.15,"t":"2026-10-14T17:15:00Z","v":21498,"vw":59.180292},{"c":59.105,"h":59.16,"l":59.06,"n":777,"o":59.125,"t":"2026-10-14T17:30:00Z","v":25194,"vw":59.113746},{"c":59.06,"h":59.11,"l":59.005,"n":840,"o":59.11,"t":"2026-10-14T17:45:00Z","v":30327,"vw":59.046157},{"c":59.08,"h":59.08,"l":58.93,"n":938,"o":59.08,"t":"2026-10-14T18:00:00Z","v":26991,"vw":59.01139},{"c":58.75,"h":59.06,"l":58.59,"n":1286,"o":59.06,"t":"2026-10-14T18:15:00Z","v":51744,"vw":58.758807},{"c":58.68,"h":58.78,"l":58.58,"n":1179,"o":58.73,"t":"2026-10-14T18:30:00Z","v":50441,"vw":58.676346},{"c":58.7,"h":58.79,"l":58.67,"n":1005,"o":58.6811,"t":"2026-10-14T18:45:00Z","v":32054,"vw":58.73233},{"c":58.735,"h":58.8,"l":58.66,"n":1236,"o":58.7,"t":"2026-10-14T19:00:00Z","v":48692,"vw":58.739679},{"c":58.96,"h":59.07,"l":58.75,"n":1670,"o":58.75,"t":"2026-10-14T19:15:00Z","v":114134,"vw":58.951326},{"c":59.115,"h":59.12,"l":58.93,"n":1487,"o":58.99,"t":"2026-10-14T19:30:00Z","v":60303,"vw":59.035245},{"c":59.11,"h":59.155,"l":59.02,"n":3860,"o":59.13,"t":"2026-10-14T19:45:00Z","v":220291,"vw":59.09191},{"c":59.15,"h":59.15,"l":59.1,"n":57,"o":59.1,"t":"2026-10-14T20:00:00Z","v":336665,"vw":59.100024},{"c":59.01,"h":59.01,"l":59.01,"n":14,"o":59.01,"t":"2026-10-15T08:00:00Z","v":253,"vw":59.01},{"c":59.3633,"h":59.3633,"l":59.16,"n":4,"o":59.16,"t":"2026-10-15T12:45:00Z","v":366,"vw":59.26165},{"c":59.46,"h":59.46,"l":59.46,"n":3,"o":59.46,"t":"2026-10-15T13:15:00Z","v":152,"vw":59.46},{"c":59.885,"h":60.6,"l":59.37,"n":723,"o":59.46,"t":"2026-10-15T13:30:00Z","v":67072,"vw":59.906102},{"c":60.045,"h":60.045,"l":59.72,"n":851,"o":59.895,"t":"2026-10-15T13:45:00Z","v":27333,"vw":59.876252},{"c":60.71,"h":60.73,"l":60.035,"n":1204,"o":60.05,"t":"2026-10-15T14:00:00Z","v":40586,"vw":60.520405},{"c":60.24,"h":60.77,"l":60.11,"n":943,"o":60.77,"t":"2026-10-15T14:15:00Z","v":38258,"vw":60.315241},{"c":60.52,"h":60.57,"l":60.125,"n":891,"o":60.185,"t":"2026-10-15T14:30:00Z","v":31660,"vw":60.324909},{"c":60.635,"h":60.68,"l":60.425,"n":906,"o":60.58,"t":"2026-10-15T14:45:00Z","v":24823,"vw":60.579738},{"c":60.57,"h":60.72,"l":60.56,"n":965,"o":60.625,"t":"2026-10-15T15:00:00Z","v":37503,"vw":60.620996},{"c":60.72,"h":60.75,"l":60.57,"n":933,"o":60.58,"t":"2026-10-15T15:15:00Z","v":33131,"vw":60.652342},{"c":60.62,"h":60.715,"l":60.525,"n":868,"o":60.715,"t":"2026-10-15T15:30:00Z","v":23909,"vw":60.604753},{"c":60.58,"h":60.71,"l":60.55,"n":944,"o":60.62,"t":"2026-10-15T15:45:00Z","v":27099,"vw":60.633231},{"c":60.33,"h":60.62,"l":60.32,"n":678,"o":60.6,"t":"2026-10-15T16:00:00Z","v":21174,"vw":60.437003},{"c":60.33,"h":60.42,"l":60.26,"n":845,"o":60.29,"t":"2026-10-15T16:15:00Z","v":28111,"vw":60.333269},{"c":60.44,"h":60.495,"l":60.29,"n":720,"o":60.33,"t":"2026-10-15T16:30:00Z","v":23355,"vw":60.376156},{"c":60.55,"h":60.55,"l":60.4,"n":616,"o":60.495,"t":"2026-10-15T16:45:00Z","v":17575,"vw":60.461197},{"c":60.26,"h":60.56,"l":60.2501,"n":972,"o":60.55,"t":"2026-10-15T17:00:00Z","v":50518,"vw":60.354782},{"c":60.38,"h":60.38,"l":60.25,"n":721,"o":60.26,"t":"2026-10-15T17:15:00Z","v":27367,"vw":60.315701},{"c":60.435,"h":60.44,"l":60.345,"n":888,"o":60.38,"t":"2026-10-15T17:30:00Z","v":35897,"vw":60.397639},{"c":60.58,"h":60.61,"l":60.43,"n":856,"o":60.44,"t":"2026-10-15T17:45:00Z","v":31784,"vw":60.529617},{"c":60.44,"h":60.605,"l":60.43,"n":1017,"o":60.585,"t":"2026-10-15T18:00:00Z","v":34233,"vw":60.500645},{"c":60.24,"h":60.47,"l":60.24,"n":1166,"o":60.45,"t":"2026-10-15T18:15:00Z","v":42657,"vw":60.352897},{"c":60.39,"h":60.46,"l":60.23,"n":1100,"o":60.23,"t":"2026-10-15T18:30:00Z","v":52260,"vw":60.367546},{"c":60.57,"h":60.58,"l":60.36,"n":1271,"o":60.385,"t":"2026-10-15T18:45:00Z","v":50720,"vw":60.495638},{"c":60.925,"h":60.94,"l":60.55,"n":1299,"o":60.56,"t":"2026-10-15T19:00:00Z","v":59487,"vw":60.738529},{"c":60.985,"h":60.99,"l":60.86,"n":1736,"o":60.94,"t":"2026-10-15T19:15:00Z","v":95124,"vw":60.940113},{"c":60.84,"h":61.07,"l":60.675,"n":2009,"o":60.985,"t":"2026-10-15T19:30:00Z","v":91438,"vw":60.86766},{"c":60.985,"h":61.01,"l":60.695,"n":4714,"o":60.84,"t":"2026-10-15T19:45:00Z","v":246069,"vw":60.891324},{"c":60.97,"h":60.99,"l":60.97,"n":48,"o":60.97,"t":"2026-10-15T20:00:00Z","v":281253,"vw":60.970008},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-10-16T11:15:00Z","v":359,"vw":61},{"c":61.49,"h":61.49,"l":61.2,"n":11,"o":61.43,"t":"2026-10-16T13:15:00Z","v":2659,"vw":61.348609},{"c":61.21,"h":61.74,"l":61.09,"n":619,"o":61.49,"t":"2026-10-16T13:30:00Z","v":100568,"vw":61.319579},{"c":61.22,"h":61.385,"l":61.09,"n":515,"o":61.24,"t":"2026-10-16T13:45:00Z","v":23700,"vw":61.249297},{"c":60.68,"h":61.25,"l":60.58,"n":570,"o":61.25,"t":"2026-10-16T14:00:00Z","v":25968,"vw":60.959533},{"c":60.665,"h":60.95,"l":60.6,"n":634,"o":60.635,"t":"2026-10-16T14:15:00Z","v":28683,"vw":60.820479},{"c":60.77,"h":60.86,"l":60.6283,"n":697,"o":60.71,"t":"2026-10-16T14:30:00Z","v":37336,"vw":60.784512},{"c":60.6,"h":60.95,"l":60.59,"n":571,"o":60.78,"t":"2026-10-16T14:45:00Z","v":21889,"vw":60.77478},{"c":60,"h":60.63,"l":60,"n":721,"o":60.59,"t":"2026-10-16T15:00:00Z","v":26037,"vw":60.209695},{"c":59.93,"h":60.073,"l":59.83,"n":793,"o":60.0468,"t":"2026-10-16T15:15:00Z","v":29637,"vw":59.924519},{"c":59.9,"h":60.01,"l":59.79,"n":569,"o":59.94,"t":"2026-10-16T15:30:00Z","v":23086,"vw":59.918135},{"c":59.64,"h":59.95,"l":59.55,"n":605,"o":59.88,"t":"2026-10-16T15:45:00Z","v":24882,"vw":59.782036},{"c":60.02,"h":60.02,"l":59.66,"n":905,"o":59.66,"t":"2026-10-16T16:00:00Z","v":35405,"vw":59.855632},{"c":59.92,"h":60.0725,"l":59.89,"n":475,"o":60.05,"t":"2026-10-16T16:15:00Z","v":17166,"vw":59.974302},{"c":59.92,"h":59.98,"l":59.8,"n":735,"o":59.92,"t":"2026-10-16T16:30:00Z","v":50454,"vw":59.853054},{"c":59.95,"h":60.02,"l":59.8395,"n":590,"o":59.96,"t":"2026-10-16T16:45:00Z","v":20227,"vw":59.897839},{"c":59.87,"h":59.985,"l":59.7,"n":599,"o":59.96,"t":"2026-10-16T17:00:00Z","v":25573,"vw":59.840441},{"c":59.815,"h":59.885,"l":59.67,"n":714,"o":59.885,"t":"2026-10-16T17:15:00Z","v":38558,"vw":59.774247},{"c":59.83,"h":59.94,"l":59.745,"n":921,"o":59.84,"t":"2026-10-16T17:30:00Z","v":43456,"vw":59.833772},{"c":59.67,"h":59.83,"l":59.62,"n":475,"o":59.8156,"t":"2026-10-16T17:45:00Z","v":15997,"vw":59.716547},{"c":59.59,"h":59.71,"l":59.48,"n":644,"o":59.67,"t":"2026-10-16T18:00:00Z","v":21169,"vw":59.579989},{"c":59.42,"h":59.64,"l":59.38,"n":680,"o":59.59,"t":"2026-10-16T18:15:00Z","v":24361,"vw":59.539993},{"c":59.5951,"h":59.5951,"l":59.34,"n":816,"o":59.425,"t":"2026-10-16T18:30:00Z","v":30839,"vw":59.467406},{"c":59.645,"h":59.69,"l":59.5775,"n":1012,"o":59.6,"t":"2026-10-16T18:45:00Z","v":34376,"vw":59.627852},{"c":59.58,"h":59.655,"l":59.48,"n":939,"o":59.63,"t":"2026-10-16T19:00:00Z","v":33449,"vw":59.565031},{"c":59.65,"h":59.65,"l":59.46,"n":1371,"o":59.6,"t":"2026-10-16T19:15:00Z","v":44879,"vw":59.586291},{"c":59.355,"h":59.645,"l":59.28,"n":3345,"o":59.64,"t":"2026-10-16T19:30:00Z","v":174748,"vw":59.452206},{"c":59.46,"h":59.55,"l":59.335,"n":5662,"o":59.37,"t":"2026-10-16T19:45:00Z","v":345637,"vw":59.465184},{"c":59.46,"h":59.46,"l":59.46,"n":62,"o":59.46,"t":"2026-10-16T20:00:00Z","v":935631,"vw":59.46},{"c":60.05,"h":60.05,"l":59.99,"n":13,"o":60.05,"t":"2026-10-19T13:15:00Z","v":1404,"vw":60.041271},{"c":59.21,"h":59.99,"l":59.16,"n":415,"o":59.68,"t":"2026-10-19T13:30:00Z","v":32776,"vw":59.665848},{"c":59.135,"h":59.291,"l":59.09,"n":637,"o":59.195,"t":"2026-10-19T13:45:00Z","v":28972,"vw":59.199382},{"c":59.26,"h":59.31,"l":59,"n":752,"o":59.135,"t":"2026-10-19T14:00:00Z","v":23131,"vw":59.199541},{"c":59.53,"h":59.56,"l":59.26,"n":878,"o":59.26,"t":"2026-10-19T14:15:00Z","v":36838,"vw":59.40711},{"c":59.35,"h":59.59,"l":59.32,"n":679,"o":59.535,"t":"2026-10-19T14:30:00Z","v":33297,"vw":59.430798},{"c":59.476,"h":59.5,"l":59.325,"n":863,"o":59.35,"t":"2026-10-19T14:45:00Z","v":36749,"vw":59.408703},{"c":59.79,"h":59.79,"l":59.44,"n":745,"o":59.475,"t":"2026-10-19T15:00:00Z","v":24130,"vw":59.627106},{"c":60.165,"h":60.26,"l":59.7701,"n":1369,"o":59.7701,"t":"2026-10-19T15:15:00Z","v":69514,"vw":60.085119},{"c":60.0801,"h":60.19,"l":60.08,"n":640,"o":60.14,"t":"2026-10-19T15:30:00Z","v":25025,"vw":60.130393},{"c":59.97,"h":60.12,"l":59.955,"n":665,"o":60.1,"t":"2026-10-19T15:45:00Z","v":24576,"vw":60.030359},{"c":59.82,"h":59.98,"l":59.82,"n":561,"o":59.98,"t":"2026-10-19T16:00:00Z","v":21436,"vw":59.882906},{"c":59.915,"h":59.92,"l":59.81,"n":424,"o":59.85,"t":"2026-10-19T16:15:00Z","v":22636,"vw":59.863554},{"c":59.88,"h":59.92,"l":59.8,"n":621,"o":59.91,"t":"2026-10-19T16:30:00Z","v":26568,"vw":59.866077},{"c":59.9,"h":59.93,"l":59.87,"n":469,"o":59.89,"t":"2026-10-19T16:45:00Z","v":16183,"vw":59.897207},{"c":59.92,"h":59.92,"l":59.84,"n":721,"o":59.895,"t":"2026-10-19T17:00:00Z","v":29907,"vw":59.881291},{"c":60.025,"h":60.0494,"l":59.89,"n":575,"o":59.92,"t":"2026-10-19T17:15:00Z","v":25620,"vw":59.963207},{"c":60.1,"h":60.165,"l":60.02,"n":736,"o":60.025,"t":"2026-10-19T17:30:00Z","v":26129,"vw":60.05966},{"c":59.92,"h":60.15,"l":59.92,"n":727,"o":60.1,"t":"2026-10-19T17:45:00Z","v":29880,"vw":60.061055},{"c":59.925,"h":60,"l":59.855,"n":1044,"o":59.92,"t":"2026-10-19T18:00:00Z","v":46420,"vw":59.942818},{"c":59.92,"h":59.995,"l":59.9,"n":710,"o":59.925,"t":"2026-10-19T18:15:00Z","v":34241,"vw":59.952311},{"c":59.925,"h":60.01,"l":59.85,"n":924,"o":59.92,"t":"2026-10-19T18:30:00Z","v":32973,"vw":59.921746},{"c":59.925,"h":59.98,"l":59.91,"n":1098,"o":59.935,"t":"2026-10-19T18:45:00Z","v":43568,"vw":59.94277},{"c":60.035,"h":60.05,"l":59.925,"n":1154,"o":59.925,"t":"2026-10-19T19:00:00Z","v":45089,"vw":59.996658},{"c":60.14,"h":60.17,"l":60.02,"n":1203,"o":60.035,"t":"2026-10-19T19:15:00Z","v":47032,"vw":60.096182},{"c":60.04,"h":60.14,"l":59.965,"n":1671,"o":60.13,"t":"2026-10-19T19:30:00Z","v":72149,"vw":60.048552},{"c":59.92,"h":60.09,"l":59.87,"n":4527,"o":60.01,"t":"2026-10-19T19:45:00Z","v":278916,"vw":59.947864},{"c":59.95,"h":59.95,"l":59.95,"n":48,"o":59.95,"t":"2026-10-19T20:00:00Z","v":405262,"vw":59.95},{"c":59.96,"h":59.96,"l":59.96,"n":1,"o":59.96,"t":"2026-10-19T23:30:00Z","v":333,"vw":59.96},{"c":60.28,"h":60.28,"l":60.08,"n":2,"o":60.08,"t":"2026-10-20T11:30:00Z","v":200,"vw":60.18},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-10-20T12:45:00Z","v":100,"vw":59.08},{"c":60.41,"h":60.7025,"l":59.815,"n":697,"o":60.04,"t":"2026-10-20T13:30:00Z","v":52191,"vw":60.263707},{"c":60.875,"h":60.98,"l":60.38,"n":808,"o":60.38,"t":"2026-10-20T13:45:00Z","v":50655,"vw":60.690574},{"c":60.35,"h":60.86,"l":60.35,"n":677,"o":60.86,"t":"2026-10-20T14:00:00Z","v":29778,"vw":60.547613},{"c":60.51,"h":60.575,"l":60.24,"n":507,"o":60.3,"t":"2026-10-20T14:15:00Z","v":20494,"vw":60.407418},{"c":60.8,"h":60.9299,"l":60.59,"n":827,"o":60.6,"t":"2026-10-20T14:30:00Z","v":44846,"vw":60.789027},{"c":61.22,"h":61.26,"l":60.83,"n":988,"o":60.83,"t":"2026-10-20T14:45:00Z","v":67373,"vw":61.049118},{"c":61.05,"h":61.245,"l":60.9,"n":1131,"o":61.16,"t":"2026-10-20T15:00:00Z","v":55735,"vw":61.122869},{"c":61.09,"h":61.1561,"l":61.01,"n":757,"o":61.07,"t":"2026-10-20T15:15:00Z","v":33586,"vw":61.087715},{"c":61.14,"h":61.14,"l":60.9225,"n":697,"o":61.09,"t":"2026-10-20T15:30:00Z","v":27411,"vw":61.054534},{"c":61.215,"h":61.22,"l":61.08,"n":488,"o":61.13,"t":"2026-10-20T15:45:00Z","v":16728,"vw":61.159655},{"c":61.24,"h":61.28,"l":61.125,"n":545,"o":61.23,"t":"2026-10-20T16:00:00Z","v":14772,"vw":61.203378},{"c":61.265,"h":61.29,"l":61.11,"n":809,"o":61.25,"t":"2026-10-20T16:15:00Z","v":29196,"vw":61.199603},{"c":61.355,"h":61.4,"l":61.26,"n":508,"o":61.26,"t":"2026-10-20T16:30:00Z","v":18182,"vw":61.352236},{"c":61.31,"h":61.47,"l":61.27,"n":701,"o":61.365,"t":"2026-10-20T16:45:00Z","v":35415,"vw":61.399228},{"c":61.32,"h":61.385,"l":61.2,"n":550,"o":61.32,"t":"2026-10-20T17:00:00Z","v":20537,"vw":61.304092},{"c":61.42,"h":61.42,"l":61.29,"n":575,"o":61.32,"t":"2026-10-20T17:15:00Z","v":21216,"vw":61.379271},{"c":61.5,"h":61.51,"l":61.39,"n":589,"o":61.39,"t":"2026-10-20T17:30:00Z","v":22277,"vw":61.46747},{"c":61.53,"h":61.58,"l":61.475,"n":634,"o":61.53,"t":"2026-10-20T17:45:00Z","v":22680,"vw":61.532066},{"c":61.8,"h":61.8,"l":61.545,"n":962,"o":61.545,"t":"2026-10-20T18:00:00Z","v":44390,"vw":61.685571},{"c":61.755,"h":61.82,"l":61.73,"n":813,"o":61.785,"t":"2026-10-20T18:15:00Z","v":28064,"vw":61.770653},{"c":61.71,"h":61.77,"l":61.56,"n":1014,"o":61.73,"t":"2026-10-20T18:30:00Z","v":42711,"vw":61.661798},{"c":62.07,"h":62.22,"l":61.71,"n":1478,"o":61.72,"t":"2026-10-20T18:45:00Z","v":77220,"vw":62.020804},{"c":61.87,"h":62.45,"l":61.815,"n":2822,"o":62.04,"t":"2026-10-20T19:00:00Z","v":243519,"vw":62.161717},{"c":62.29,"h":62.38,"l":61.75,"n":2175,"o":61.835,"t":"2026-10-20T19:15:00Z","v":99102,"vw":62.1218},{"c":62.105,"h":62.31,"l":62.075,"n":2276,"o":62.285,"t":"2026-10-20T19:30:00Z","v":133600,"vw":62.16544},{"c":62.115,"h":62.32,"l":62,"n":5741,"o":62.1125,"t":"2026-10-20T19:45:00Z","v":378933,"vw":62.116591},{"c":62.12,"h":62.12,"l":62.11,"n":44,"o":62.12,"t":"2026-10-20T20:00:00Z","v":450051,"vw":62.119998},{"c":62.12,"h":62.12,"l":62.12,"n":1,"o":62.12,"t":"2026-10-20T21:00:00Z","v":100,"vw":62.12},{"c":62.73,"h":62.73,"l":62.4613,"n":115,"o":62.4613,"t":"2026-10-20T21:15:00Z","v":1599,"vw":62.525974},{"c":62.73,"h":62.73,"l":62.56,"n":30,"o":62.56,"t":"2026-10-20T21:30:00Z","v":1134,"vw":62.6666},{"c":63.5,"h":63.5,"l":62.54,"n":6,"o":62.54,"t":"2026-10-20T21:45:00Z","v":287,"vw":63.02},{"c":63.35,"h":63.35,"l":63.35,"n":2,"o":63.35,"t":"2026-10-20T22:00:00Z","v":120,"vw":63.35},{"c":63.01,"h":63.52,"l":63.01,"n":18,"o":63.5,"t":"2026-10-20T22:15:00Z","v":1037,"vw":63.435021},{"c":63.82,"h":63.82,"l":63.25,"n":3,"o":63.25,"t":"2026-10-20T22:30:00Z","v":500,"vw":63.64696},{"c":63.8327,"h":63.8327,"l":63.8327,"n":1,"o":63.8327,"t":"2026-10-20T22:45:00Z","v":312,"vw":63.8327},{"c":63.35,"h":63.35,"l":63.35,"n":2,"o":63.35,"t":"2026-10-20T23:00:00Z","v":500,"vw":63.35},{"c":63.48,"h":63.48,"l":63.48,"n":1,"o":63.48,"t":"2026-10-20T23:15:00Z","v":1000,"vw":63.48},{"c":63.25,"h":63.25,"l":63.25,"n":10,"o":63.25,"t":"2026-10-20T23:45:00Z","v":333,"vw":63.25},{"c":62.47,"h":62.48,"l":62.47,"n":32,"o":62.48,"t":"2026-10-21T11:00:00Z","v":650,"vw":62.476124},{"c":63.7288,"h":63.7288,"l":63.7288,"n":1,"o":63.7288,"t":"2026-10-21T11:15:00Z","v":257,"vw":63.7288},{"c":63.24,"h":63.24,"l":63.24,"n":1,"o":63.24,"t":"2026-10-21T12:30:00Z","v":130,"vw":63.24},{"c":62.23,"h":62.49,"l":61.51,"n":1196,"o":62.31,"t":"2026-10-21T13:30:00Z","v":88993,"vw":62.041931},{"c":62.375,"h":62.65,"l":62.075,"n":910,"o":62.18,"t":"2026-10-21T13:45:00Z","v":41255,"vw":62.383714},{"c":62.385,"h":62.44,"l":62.06,"n":692,"o":62.377,"t":"2026-10-21T14:00:00Z","v":24927,"vw":62.249575},{"c":62.54,"h":62.665,"l":62.36,"n":953,"o":62.43,"t":"2026-10-21T14:15:00Z","v":33689,"vw":62.505978},{"c":62.565,"h":62.73,"l":62.39,"n":1154,"o":62.57,"t":"2026-10-21T14:30:00Z","v":63721,"vw":62.557475},{"c":62.49,"h":62.67,"l":62.49,"n":768,"o":62.58,"t":"2026-10-21T14:45:00Z","v":24984,"vw":62.581725},{"c":62.53,"h":62.54,"l":62.42,"n":831,"o":62.49,"t":"2026-10-21T15:00:00Z","v":26986,"vw":62.487195},{"c":62.7,"h":62.7,"l":62.5,"n":973,"o":62.5,"t":"2026-10-21T15:15:00Z","v":29783,"vw":62.565993},{"c":62.615,"h":62.705,"l":62.59,"n":551,"o":62.675,"t":"2026-10-21T15:30:00Z","v":12147,"vw":62.634144},{"c":62.54,"h":62.63,"l":62.535,"n":754,"o":62.615,"t":"2026-10-21T15:45:00Z","v":21851,"vw":62.595506},{"c":62.4,"h":62.54,"l":62.345,"n":828,"o":62.505,"t":"2026-10-21T16:00:00Z","v":26334,"vw":62.447078},{"c":62.42,"h":62.43,"l":62.3,"n":701,"o":62.4,"t":"2026-10-21T16:15:00Z","v":19407,"vw":62.370816},{"c":62.535,"h":62.67,"l":62.41,"n":890,"o":62.44,"t":"2026-10-21T16:30:00Z","v":35875,"vw":62.541246},{"c":62.445,"h":62.54,"l":62.41,"n":781,"o":62.53,"t":"2026-10-21T16:45:00Z","v":28141,"vw":62.476127},{"c":62.43,"h":62.47,"l":62.385,"n":715,"o":62.445,"t":"2026-10-21T17:00:00Z","v":23783,"vw":62.428708},{"c":62.465,"h":62.47,"l":62.375,"n":735,"o":62.4454,"t":"2026-10-21T17:15:00Z","v":26393,"vw":62.422558},{"c":62.495,"h":62.54,"l":62.42,"n":699,"o":62.46,"t":"2026-10-21T17:30:00Z","v":19653,"vw":62.492021},{"c":62.535,"h":62.6891,"l":62.495,"n":669,"o":62.498,"t":"2026-10-21T17:45:00Z","v":28179,"vw":62.588921},{"c":62.565,"h":62.585,"l":62.47,"n":698,"o":62.535,"t":"2026-10-21T18:00:00Z","v":29991,"vw":62.533424},{"c":62.585,"h":62.66,"l":62.525,"n":862,"o":62.55,"t":"2026-10-21T18:15:00Z","v":28852,"vw":62.583999},{"c":62.57,"h":62.67,"l":62.525,"n":755,"o":62.585,"t":"2026-10-21T18:30:00Z","v":24953,"vw":62.590807},{"c":62.42,"h":62.585,"l":62.365,"n":1059,"o":62.585,"t":"2026-10-21T18:45:00Z","v":32757,"vw":62.488987},{"c":62.135,"h":62.425,"l":62.06,"n":1136,"o":62.425,"t":"2026-10-21T19:00:00Z","v":36070,"vw":62.203261},{"c":62.525,"h":62.525,"l":62.155,"n":1482,"o":62.16,"t":"2026-10-21T19:15:00Z","v":52089,"vw":62.392511},{"c":62.54,"h":62.56,"l":62.41,"n":1331,"o":62.51,"t":"2026-10-21T19:30:00Z","v":46848,"vw":62.51123},{"c":62.58,"h":62.69,"l":62.52,"n":4490,"o":62.54,"t":"2026-10-21T19:45:00Z","v":197805,"vw":62.614071},{"c":62.59,"h":62.59,"l":62.59,"n":52,"o":62.59,"t":"2026-10-21T20:00:00Z","v":522014,"vw":62.59},{"c":62.7,"h":62.7,"l":62.7,"n":2,"o":62.7,"t":"2026-10-21T20:15:00Z","v":112,"vw":62.7},{"c":63.2844,"h":63.2844,"l":63.2844,"n":1,"o":63.2844,"t":"2026-10-21T20:30:00Z","v":100,"vw":63.2844},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-21T21:00:00Z","v":200,"vw":63},{"c":62.68,"h":62.69,"l":62.68,"n":5,"o":62.69,"t":"2026-10-21T22:00:00Z","v":326,"vw":62.684274},{"c":62.42,"h":62.42,"l":62.42,"n":1,"o":62.42,"t":"2026-10-22T11:30:00Z","v":100,"vw":62.42},{"c":62.76,"h":63,"l":62.435,"n":500,"o":62.64,"t":"2026-10-22T13:30:00Z","v":50375,"vw":62.685889},{"c":62.93,"h":63.04,"l":62.62,"n":706,"o":62.7575,"t":"2026-10-22T13:45:00Z","v":34430,"vw":62.810792},{"c":62.75,"h":62.98,"l":62.63,"n":676,"o":62.88,"t":"2026-10-22T14:00:00Z","v":24694,"vw":62.760896},{"c":62.435,"h":62.8999,"l":62.43,"n":833,"o":62.75,"t":"2026-10-22T14:15:00Z","v":29457,"vw":62.650771},{"c":62.7,"h":62.7,"l":62.385,"n":757,"o":62.47,"t":"2026-10-22T14:30:00Z","v":31760,"vw":62.549953},{"c":62.9,"h":62.925,"l":62.625,"n":1055,"o":62.69,"t":"2026-10-22T14:45:00Z","v":50352,"vw":62.792023},{"c":63.04,"h":63.2,"l":62.815,"n":1317,"o":62.92,"t":"2026-10-22T15:00:00Z","v":68884,"vw":63.02117},{"c":63.285,"h":63.355,"l":63.01,"n":1010,"o":63.02,"t":"2026-10-22T15:15:00Z","v":49383,"vw":63.221003},{"c":63.175,"h":63.42,"l":63.175,"n":895,"o":63.32,"t":"2026-10-22T15:30:00Z","v":33762,"vw":63.2961},{"c":63.385,"h":63.48,"l":63.175,"n":905,"o":63.175,"t":"2026-10-22T15:45:00Z","v":35812,"vw":63.359192},{"c":63.6825,"h":63.75,"l":63.32,"n":764,"o":63.4,"t":"2026-10-22T16:00:00Z","v":40593,"vw":63.51584},{"c":63.66,"h":63.77,"l":63.525,"n":716,"o":63.68,"t":"2026-10-22T16:15:00Z","v":22916,"vw":63.618411},{"c":63.36,"h":63.705,"l":63.3,"n":811,"o":63.65,"t":"2026-10-22T16:30:00Z","v":26357,"vw":63.534379},{"c":63.34,"h":63.37,"l":63.1,"n":998,"o":63.37,"t":"2026-10-22T16:45:00Z","v":33162,"vw":63.231654},{"c":63.175,"h":63.36,"l":63.1698,"n":786,"o":63.35,"t":"2026-10-22T17:00:00Z","v":26418,"vw":63.239502},{"c":63.155,"h":63.21,"l":62.985,"n":1072,"o":63.21,"t":"2026-10-22T17:15:00Z","v":39866,"vw":63.104221},{"c":63.36,"h":63.36,"l":63.15,"n":933,"o":63.16,"t":"2026-10-22T17:30:00Z","v":41825,"vw":63.250814},{"c":63.38,"h":63.41,"l":63.21,"n":879,"o":63.334,"t":"2026-10-22T17:45:00Z","v":30853,"vw":63.312036},{"c":63.28,"h":63.375,"l":63.125,"n":1039,"o":63.36,"t":"2026-10-22T18:00:00Z","v":40000,"vw":63.26859},{"c":63.355,"h":63.56,"l":63.29,"n":1031,"o":63.29,"t":"2026-10-22T18:15:00Z","v":43846,"vw":63.431862},{"c":63.37,"h":63.37,"l":63.24,"n":1109,"o":63.32,"t":"2026-10-22T18:30:00Z","v":46870,"vw":63.295482},{"c":63.335,"h":63.41,"l":63.29,"n":1173,"o":63.36,"t":"2026-10-22T18:45:00Z","v":42521,"vw":63.339285},{"c":63.595,"h":63.66,"l":63.3028,"n":1361,"o":63.325,"t":"2026-10-22T19:00:00Z","v":74944,"vw":63.457006},{"c":63.78,"h":63.8,"l":63.6253,"n":1444,"o":63.63,"t":"2026-10-22T19:15:00Z","v":61317,"vw":63.731908},{"c":63.84,"h":63.915,"l":63.76,"n":2048,"o":63.78,"t":"2026-10-22T19:30:00Z","v":104949,"vw":63.853963},{"c":64,"h":64.115,"l":63.745,"n":5904,"o":63.85,"t":"2026-10-22T19:45:00Z","v":347027,"vw":63.981645},{"c":64,"h":64.01,"l":64,"n":60,"o":64.01,"t":"2026-10-22T20:00:00Z","v":365578,"vw":64.009996},{"c":64.01,"h":64.01,"l":64.01,"n":3,"o":64.01,"t":"2026-10-22T20:15:00Z","v":295511,"vw":64.01},{"c":64.15,"h":64.15,"l":64.15,"n":1,"o":64.15,"t":"2026-10-22T21:15:00Z","v":350,"vw":64.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5316426786049744,"strike":86.02094285893196,"iv":0.6815616706113623,"gamma":0.0191876160423387,"theta":-0.03834851334753192,"vega":0.031689256902983576,"rho":0.004467167193856559,"breakevenPct":34.922191017204895},{"delta":0.15,"premium":1.0506672643524804,"strike":87.21911592599776,"iv":0.8853511913027796,"gamma":0.016956281141005225,"theta":-0.06296236222141671,"vega":0.04168710210489517,"rho":0.006624669517751886,"breakevenPct":37.5990384884649},{"delta":0.2,"premium":0.9610910073058214,"strike":76.98182940637959,"iv":0.5867476292916145,"gamma":0.03321295109284517,"theta":-0.04818093402794661,"vega":0.04989928872505262,"rho":0.009075685524129606,"breakevenPct":21.501045071995954},{"delta":0.25,"premium":1.0026927662957075,"strike":69.68402225755167,"iv":0.38363084260731317,"gamma":0.04505834658187599,"theta":-0.03895945945945946,"vega":0.05654904610492846,"rho":0.011468788688976175,"breakevenPct":10.189735033277282},{"delta":0.3,"premium":1.3256259936406993,"strike":68.69038155802862,"iv":0.3853001589825119,"gamma":0.04744308426073132,"theta":-0.04166216216216216,"vega":0.05984793322734499,"rho":0.013737688841482357,"breakevenPct":9.144205068853182},{"delta":0.35,"premium":1.6485592209856912,"strike":67.69674085850556,"iv":0.38696947535771065,"gamma":0.049827821939586646,"theta":-0.044364864864864864,"vega":0.06314682034976152,"rho":0.01600658899398854,"breakevenPct":8.098675104429082},{"delta":0.4,"premium":1.9714924483306837,"strike":66.70310015898251,"iv":0.3886387917329094,"gamma":0.05221255961844197,"theta":-0.04706756756756757,"vega":0.06644570747217805,"rho":0.018275489146494725,"breakevenPct":7.053145140004981},{"delta":0.45,"premium":2.2944256756756753,"strike":65.70945945945945,"iv":0.3903081081081081,"gamma":0.0545972972972973,"theta":-0.04977027027027027,"vega":0.06974459459459459,"rho":0.020544389299000907,"breakevenPct":6.007615175580881},{"delta":0.5,"premium":2.6968347010550993,"strike":64.72059398202423,"iv":0.3931876123485737,"gamma":0.05552325127002736,"theta":-0.05143735834310278,"vega":0.0713400156311059,"rho":0.022765309721200607,"breakevenPct":5.093419615088584},{"delta":0.55,"premium":3.2976553341148884,"strike":63.74364986322782,"iv":0.39908835482610394,"gamma":0.05280734661977335,"theta":-0.050519030871434153,"vega":0.06868272762797968,"rho":0.02486644857892888,"breakevenPct":4.507100853223241},{"delta":0.6,"premium":3.8984759671746767,"strike":62.76670574443142,"iv":0.40498909730363425,"gamma":0.05009144196951935,"theta":-0.049600703399765536,"vega":0.06602543962485347,"rho":0.02696758743665715,"breakevenPct":3.9207820913578972},{"delta":0.65,"premium":4.499296600234466,"strike":61.789761625635016,"iv":0.41088983978116456,"gamma":0.04737553731926534,"theta":-0.04868237592809691,"vega":0.06336815162172724,"rho":0.029068726294385422,"breakevenPct":3.3344633294925536},{"delta":0.7,"premium":5.100117233294254,"strike":60.81281750683861,"iv":0.4167905822586948,"gamma":0.04465963266901134,"theta":-0.047764048456428294,"vega":0.06071086361860102,"rho":0.03116986515211369,"breakevenPct":2.74814456762721},{"delta":0.75,"premium":5.8107711138310885,"strike":59.742962056303554,"iv":0.4229697674418605,"gamma":0.041294736842105266,"theta":-0.046059241126070995,"vega":0.05706572827417382,"rho":0.03318994739477543,"breakevenPct":2.1882044740991864},{"delta":0.8,"premium":7.065361077111383,"strike":58.21297429620563,"iv":0.4305279069767442,"gamma":0.03471578947368421,"theta":-0.04045948592411261,"vega":0.04852839657282742,"rho":0.034808606400917215,"breakevenPct":1.7589015951940845},{"delta":0.85,"premium":8.319951040391675,"strike":56.68298653610771,"iv":0.4380860465116279,"gamma":0.028136842105263165,"theta":-0.03485973072215423,"vega":0.03999106487148103,"rho":0.036427265407059,"breakevenPct":1.329598716288983},{"delta":0.9,"premium":9.57454100367197,"strike":55.152998776009795,"iv":0.4456441860465116,"gamma":0.021557894736842106,"theta":-0.02925997552019584,"vega":0.03145373317013464,"rho":0.03804592441320078,"breakevenPct":0.9002958373838807}],"put":[{"delta":0.1,"premium":0.4192528735632184,"strike":54.85632183908046,"iv":0.4643149425287356,"gamma":0.020972413793103446,"theta":-0.02459597701149425,"vega":0.031706321839080454,"rho":-0.005626112659457375,"breakevenPct":15.140968097401029},{"delta":0.15,"premium":0.6912327478042659,"strike":56.52132998745295,"iv":0.4510679422835634,"gamma":0.027598306148055203,"theta":-0.029850815558343787,"vega":0.04022390213299874,"rho":-0.008456321612657193,"breakevenPct":12.969450912472828},{"delta":0.2,"premium":0.9656994981179423,"strike":58.089711417816815,"iv":0.44062252195734003,"gamma":0.03409140526976161,"theta":-0.03505784190715182,"vega":0.04859905897114178,"rho":-0.011287145703924452,"breakevenPct":10.952436602184148},{"delta":0.25,"premium":1.2401662484316185,"strike":59.65809284818068,"iv":0.43017710163111667,"gamma":0.040584504391468004,"theta":-0.040264868255959846,"vega":0.056974215809284814,"rho":-0.014117969795191709,"breakevenPct":8.935422291895469},{"delta":0.3,"premium":1.713542098714226,"strike":60.810866860223975,"iv":0.43722496889257567,"gamma":0.0425513894649523,"theta":-0.0438488179178764,"vega":0.06095690584819577,"rho":-0.017063977167808934,"breakevenPct":7.87634487683594},{"delta":0.35,"premium":2.242368311903774,"strike":61.84778100373289,"iv":0.4491494815429282,"gamma":0.043256491082538366,"theta":-0.04698029863127333,"vega":0.06371509746992948,"rho":-0.02004209445773344,"breakevenPct":7.0843138085282735},{"delta":0.4,"premium":2.771194525093322,"strike":62.88469514724181,"iv":0.4610739941932808,"gamma":0.04396159270012443,"theta":-0.05011177934467026,"vega":0.06647328909166321,"rho":-0.023020211747657948,"breakevenPct":6.292282740220605},{"delta":0.45,"premium":3.3000207382828703,"strike":63.92160929075072,"iv":0.47299850684363337,"gamma":0.0446666943177105,"theta":-0.05324326005806719,"vega":0.06923148071339692,"rho":-0.02599832903758246,"breakevenPct":5.500251671912938},{"delta":0.5,"premium":3.8288469514724177,"strike":64.95852343425965,"iv":0.4849230194939859,"gamma":0.04537179593529656,"theta":-0.05637474077146412,"vega":0.07198967233513065,"rho":-0.028976446327506965,"breakevenPct":4.708220603605271},{"delta":0.55,"premium":4.452553191489362,"strike":66.02127659574468,"iv":0.47406382978723405,"gamma":0.04470553191489362,"theta":-0.05270085106382979,"vega":0.06942425531914893,"rho":-0.03201454781657513,"breakevenPct":4.023813867100056},{"delta":0.6,"premium":5.080212765957446,"strike":67.08510638297872,"iv":0.4622553191489362,"gamma":0.043982127659574474,"theta":-0.04874340425531915,"vega":0.06663702127659574,"rho":-0.03505514864727427,"breakevenPct":3.343891477753279},{"delta":0.65,"premium":5.707872340425533,"strike":68.14893617021276,"iv":0.4504468085106383,"gamma":0.04325872340425532,"theta":-0.04478595744680851,"vega":0.06384978723404255,"rho":-0.03809574947797342,"breakevenPct":2.6639690884065},{"delta":0.7,"premium":6.335531914893617,"strike":69.2127659574468,"iv":0.43863829787234043,"gamma":0.04253531914893617,"theta":-0.04082851063829788,"vega":0.06106255319148936,"rho":-0.04113635030867256,"breakevenPct":1.9840466990597228},{"delta":0.75,"premium":7.575753768844223,"strike":70.81658291457286,"iv":0.45018391959799,"gamma":0.03946859296482412,"theta":-0.038079648241206035,"vega":0.05720351758793969,"rho":-0.04464019141797962,"breakevenPct":1.4172577619195004},{"delta":0.8,"premium":10.559422110552768,"strike":73.95728643216081,"iv":0.5281989949748744,"gamma":0.029732412060301496,"theta":-0.03877060301507538,"vega":0.05029396984924622,"rho":-0.04946248562793992,"breakevenPct":1.1724640349056312},{"delta":0.85,"premium":16.00940054495913,"strike":79.55040871934605,"iv":0.6633098092643053,"gamma":0.01949237057220708,"theta":-0.04045613079019073,"vega":0.04208446866485013,"rho":-0.056236454015988355,"breakevenPct":0.9493247476431597},{"delta":0.9,"premium":44.18090719157301,"strike":107.78090719157301,"iv":1.2553616993464602,"gamma":0.007760129160222297,"theta":-0.056235788692476814,"vega":0.031663858475456275,"rho":-0.08105970651425524,"breakevenPct":0.8573655494933925}]},"raw":{"call":[{"delta":0.1,"premium":0.5316426786049744,"strike":86.02094285893196,"iv":0.6815616706113623,"gamma":0.0191876160423387,"theta":-0.03834851334753192,"vega":0.031689256902983576,"rho":0.004467167193856559,"breakevenPct":34.922191017204895},{"delta":0.15,"premium":1.0506672643524804,"strike":87.21911592599776,"iv":0.8853511913027796,"gamma":0.016956281141005225,"theta":-0.06296236222141671,"vega":0.04168710210489517,"rho":0.006624669517751886,"breakevenPct":37.5990384884649},{"delta":0.2,"premium":0.9610910073058214,"strike":76.98182940637959,"iv":0.5867476292916145,"gamma":0.03321295109284517,"theta":-0.04818093402794661,"vega":0.04989928872505262,"rho":0.009075685524129606,"breakevenPct":21.501045071995954},{"delta":0.25,"premium":1.0026927662957075,"strike":69.68402225755167,"iv":0.38363084260731317,"gamma":0.04505834658187599,"theta":-0.03895945945945946,"vega":0.05654904610492846,"rho":0.011468788688976175,"breakevenPct":10.189735033277282},{"delta":0.3,"premium":1.3256259936406993,"strike":68.69038155802862,"iv":0.3853001589825119,"gamma":0.04744308426073132,"theta":-0.04166216216216216,"vega":0.05984793322734499,"rho":0.013737688841482357,"breakevenPct":9.144205068853182},{"delta":0.35,"premium":1.6485592209856912,"strike":67.69674085850556,"iv":0.38696947535771065,"gamma":0.049827821939586646,"theta":-0.044364864864864864,"vega":0.06314682034976152,"rho":0.01600658899398854,"breakevenPct":8.098675104429082},{"delta":0.4,"premium":1.9714924483306837,"strike":66.70310015898251,"iv":0.3886387917329094,"gamma":0.05221255961844197,"theta":-0.04706756756756757,"vega":0.06644570747217805,"rho":0.018275489146494725,"breakevenPct":7.053145140004981},{"delta":0.45,"premium":2.2944256756756753,"strike":65.70945945945945,"iv":0.3903081081081081,"gamma":0.0545972972972973,"theta":-0.04977027027027027,"vega":0.06974459459459459,"rho":0.020544389299000907,"breakevenPct":6.007615175580881},{"delta":0.5,"premium":2.6968347010550993,"strike":64.72059398202423,"iv":0.3931876123485737,"gamma":0.05552325127002736,"theta":-0.05143735834310278,"vega":0.0713400156311059,"rho":0.022765309721200607,"breakevenPct":5.093419615088584},{"delta":0.55,"premium":3.2976553341148884,"strike":63.74364986322782,"iv":0.39908835482610394,"gamma":0.05280734661977335,"theta":-0.050519030871434153,"vega":0.06868272762797968,"rho":0.02486644857892888,"breakevenPct":4.507100853223241},{"delta":0.6,"premium":3.8984759671746767,"strike":62.76670574443142,"iv":0.40498909730363425,"gamma":0.05009144196951935,"theta":-0.049600703399765536,"vega":0.06602543962485347,"rho":0.02696758743665715,"breakevenPct":3.9207820913578972},{"delta":0.65,"premium":4.499296600234466,"strike":61.789761625635016,"iv":0.41088983978116456,"gamma":0.04737553731926534,"theta":-0.04868237592809691,"vega":0.06336815162172724,"rho":0.029068726294385422,"breakevenPct":3.3344633294925536},{"delta":0.7,"premium":5.100117233294254,"strike":60.81281750683861,"iv":0.4167905822586948,"gamma":0.04465963266901134,"theta":-0.047764048456428294,"vega":0.06071086361860102,"rho":0.03116986515211369,"breakevenPct":2.74814456762721},{"delta":0.75,"premium":5.8107711138310885,"strike":59.742962056303554,"iv":0.4229697674418605,"gamma":0.041294736842105266,"theta":-0.046059241126070995,"vega":0.05706572827417382,"rho":0.03318994739477543,"breakevenPct":2.1882044740991864},{"delta":0.8,"premium":7.065361077111383,"strike":58.21297429620563,"iv":0.4305279069767442,"gamma":0.03471578947368421,"theta":-0.04045948592411261,"vega":0.04852839657282742,"rho":0.034808606400917215,"breakevenPct":1.7589015951940845},{"delta":0.85,"premium":8.319951040391675,"strike":56.68298653610771,"iv":0.4380860465116279,"gamma":0.028136842105263165,"theta":-0.03485973072215423,"vega":0.03999106487148103,"rho":0.036427265407059,"breakevenPct":1.329598716288983},{"delta":0.9,"premium":9.57454100367197,"strike":55.152998776009795,"iv":0.4456441860465116,"gamma":0.021557894736842106,"theta":-0.02925997552019584,"vega":0.03145373317013464,"rho":0.03804592441320078,"breakevenPct":0.9002958373838807}],"put":[{"delta":0.1,"premium":0.4192528735632184,"strike":54.85632183908046,"iv":0.4643149425287356,"gamma":0.020972413793103446,"theta":-0.02459597701149425,"vega":0.031706321839080454,"rho":-0.005626112659457375,"breakevenPct":15.140968097401029},{"delta":0.15,"premium":0.6912327478042659,"strike":56.52132998745295,"iv":0.4510679422835634,"gamma":0.027598306148055203,"theta":-0.029850815558343787,"vega":0.04022390213299874,"rho":-0.008456321612657193,"breakevenPct":12.969450912472828},{"delta":0.2,"premium":0.9656994981179423,"strike":58.089711417816815,"iv":0.44062252195734003,"gamma":0.03409140526976161,"theta":-0.03505784190715182,"vega":0.04859905897114178,"rho":-0.011287145703924452,"breakevenPct":10.952436602184148},{"delta":0.25,"premium":1.2401662484316185,"strike":59.65809284818068,"iv":0.43017710163111667,"gamma":0.040584504391468004,"theta":-0.040264868255959846,"vega":0.056974215809284814,"rho":-0.014117969795191709,"breakevenPct":8.935422291895469},{"delta":0.3,"premium":1.713542098714226,"strike":60.810866860223975,"iv":0.43722496889257567,"gamma":0.0425513894649523,"theta":-0.0438488179178764,"vega":0.06095690584819577,"rho":-0.017063977167808934,"breakevenPct":7.87634487683594},{"delta":0.35,"premium":2.242368311903774,"strike":61.84778100373289,"iv":0.4491494815429282,"gamma":0.043256491082538366,"theta":-0.04698029863127333,"vega":0.06371509746992948,"rho":-0.02004209445773344,"breakevenPct":7.0843138085282735},{"delta":0.4,"premium":2.771194525093322,"strike":62.88469514724181,"iv":0.4610739941932808,"gamma":0.04396159270012443,"theta":-0.05011177934467026,"vega":0.06647328909166321,"rho":-0.023020211747657948,"breakevenPct":6.292282740220605},{"delta":0.45,"premium":3.3000207382828703,"strike":63.92160929075072,"iv":0.47299850684363337,"gamma":0.0446666943177105,"theta":-0.05324326005806719,"vega":0.06923148071339692,"rho":-0.02599832903758246,"breakevenPct":5.500251671912938},{"delta":0.5,"premium":3.8288469514724177,"strike":64.95852343425965,"iv":0.4849230194939859,"gamma":0.04537179593529656,"theta":-0.05637474077146412,"vega":0.07198967233513065,"rho":-0.028976446327506965,"breakevenPct":4.708220603605271},{"delta":0.55,"premium":4.452553191489362,"strike":66.02127659574468,"iv":0.47406382978723405,"gamma":0.04470553191489362,"theta":-0.05270085106382979,"vega":0.06942425531914893,"rho":-0.03201454781657513,"breakevenPct":4.023813867100056},{"delta":0.6,"premium":5.080212765957446,"strike":67.08510638297872,"iv":0.4622553191489362,"gamma":0.043982127659574474,"theta":-0.04874340425531915,"vega":0.06663702127659574,"rho":-0.03505514864727427,"breakevenPct":3.343891477753279},{"delta":0.65,"premium":5.707872340425533,"strike":68.14893617021276,"iv":0.4504468085106383,"gamma":0.04325872340425532,"theta":-0.04478595744680851,"vega":0.06384978723404255,"rho":-0.03809574947797342,"breakevenPct":2.6639690884065},{"delta":0.7,"premium":6.335531914893617,"strike":69.2127659574468,"iv":0.43863829787234043,"gamma":0.04253531914893617,"theta":-0.04082851063829788,"vega":0.06106255319148936,"rho":-0.04113635030867256,"breakevenPct":1.9840466990597228},{"delta":0.75,"premium":7.575753768844223,"strike":70.81658291457286,"iv":0.45018391959799,"gamma":0.03946859296482412,"theta":-0.038079648241206035,"vega":0.05720351758793969,"rho":-0.04464019141797962,"breakevenPct":1.4172577619195004},{"delta":0.8,"premium":10.559422110552768,"strike":73.95728643216081,"iv":0.5281989949748744,"gamma":0.029732412060301496,"theta":-0.03877060301507538,"vega":0.05029396984924622,"rho":-0.04946248562793992,"breakevenPct":1.1724640349056312},{"delta":0.85,"premium":16.00940054495913,"strike":79.55040871934605,"iv":0.6633098092643053,"gamma":0.01949237057220708,"theta":-0.04045613079019073,"vega":0.04208446866485013,"rho":-0.056236454015988355,"breakevenPct":0.9493247476431597},{"delta":0.9,"premium":44.18090719157301,"strike":107.78090719157301,"iv":1.2553616993464602,"gamma":0.007760129160222297,"theta":-0.056235788692476814,"vega":0.031663858475456275,"rho":-0.08105970651425524,"breakevenPct":0.8573655494933925}]}},"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"}}