{"symbol":"WOR","url":"https://intraalpha.com/companies/WOR","capturedAt":"2026-10-22T21:24:04.959Z","state":"ready","quote":{"symbol":"WOR","last_price":64.44,"prev_close":65.1,"regular_close":64.44,"change":-0.66,"change_pct":-1.0138,"regular_change":-0.66,"regular_change_pct":-1.0138,"extended_change":0,"extended_change_pct":0,"bid":54,"ask":65.5,"bid_size":200,"ask_size":100,"volume":289020,"vwap":64.576549,"open":64.92,"high":65.115,"low":63.88,"close":64.44,"trade_count":7771,"last_trade_at":"2026-10-22T20:53:31.402701442Z","last_quote_at":"2026-10-22T20:53:57.409374174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:57.133430268-04:00","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":"WOR","fetched_at":"2026-10-22T21:24:03.206053+00:00","name":"Worthington Industries Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Worthington Industries, Inc., a metal fabrication company, focuses on processing value-added steel and metal products manufactured in the United States, Austria, Canada, Mexico, Poland, and Portugal. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":3206807000,"ebitda":148144000,"pe_ratio":19.32,"peg_ratio":1.972,"book_value":21.26,"dividend_per_share":0.77,"dividend_yield":0.0121,"eps":3.37,"revenue_ttm":1421471000,"gross_profit_ttm":389889000,"profit_margin":0.115,"operating_margin_ttm":0.04,"return_on_assets_ttm":0.0309,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":0.243,"quarterly_revenue_growth":0.132,"analyst_target_price":70.4,"analyst_number":1,"beta":1.186,"fifty_two_week_high":67.54,"fifty_two_week_low":44.7,"fifty_day_ma":59.64,"two_hundred_day_ma":56.05,"shares_outstanding":49259700,"forward_pe":15.75,"price_to_sales":2.256,"price_to_book":2.754,"ev_to_revenue":2.235,"ev_to_ebitda":11.37},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:03.206053+00:00"},"optionObservedAt":"2026-10-22T19:58:55.880Z","bars":[{"c":63.1,"h":63.12,"l":63.1,"n":24,"o":63.12,"t":"2026-10-15T13:30:00Z","v":3902,"vw":63.118904},{"c":63.6,"h":63.6,"l":63.33,"n":28,"o":63.46,"t":"2026-10-15T13:35:00Z","v":1246,"vw":63.486542},{"c":63.75,"h":63.75,"l":63.75,"n":3,"o":63.75,"t":"2026-10-15T13:40:00Z","v":113,"vw":63.75},{"c":63.41,"h":63.42,"l":63.41,"n":9,"o":63.42,"t":"2026-10-15T13:50:00Z","v":282,"vw":63.415},{"c":63.42,"h":63.42,"l":63.4,"n":26,"o":63.4,"t":"2026-10-15T13:55:00Z","v":777,"vw":63.4125},{"c":63.68,"h":63.68,"l":63.47,"n":42,"o":63.47,"t":"2026-10-15T14:00:00Z","v":996,"vw":63.528},{"c":63.33,"h":63.35,"l":63.33,"n":56,"o":63.34,"t":"2026-10-15T14:05:00Z","v":1697,"vw":63.341174},{"c":63.35,"h":63.35,"l":63.35,"n":15,"o":63.35,"t":"2026-10-15T14:10:00Z","v":303,"vw":63.35},{"c":63.16,"h":63.265,"l":63.16,"n":25,"o":63.265,"t":"2026-10-15T14:25:00Z","v":453,"vw":63.2125},{"c":63.32,"h":63.32,"l":63.155,"n":97,"o":63.16,"t":"2026-10-15T14:30:00Z","v":2032,"vw":63.234167},{"c":63.265,"h":63.365,"l":63.26,"n":49,"o":63.33,"t":"2026-10-15T14:35:00Z","v":1195,"vw":63.313889},{"c":63.34,"h":63.34,"l":63.32,"n":27,"o":63.32,"t":"2026-10-15T14:40:00Z","v":895,"vw":63.335714},{"c":63.11,"h":63.21,"l":63.11,"n":69,"o":63.21,"t":"2026-10-15T14:45:00Z","v":907,"vw":63.152988},{"c":63.45,"h":63.45,"l":63.38,"n":23,"o":63.38,"t":"2026-10-15T14:50:00Z","v":716,"vw":63.415},{"c":63.6,"h":63.625,"l":63.52,"n":30,"o":63.625,"t":"2026-10-15T14:55:00Z","v":1164,"vw":63.582813},{"c":63.68,"h":63.69,"l":63.56,"n":69,"o":63.56,"t":"2026-10-15T15:00:00Z","v":1501,"vw":63.601428},{"c":63.625,"h":63.77,"l":63.625,"n":14,"o":63.77,"t":"2026-10-15T15:05:00Z","v":298,"vw":63.694048},{"c":63.65,"h":63.65,"l":63.65,"n":13,"o":63.65,"t":"2026-10-15T15:10:00Z","v":195,"vw":63.65},{"c":63.46,"h":63.8,"l":63.41,"n":140,"o":63.8,"t":"2026-10-15T15:15:00Z","v":19803,"vw":63.516122},{"c":63.44,"h":63.44,"l":63.44,"n":9,"o":63.44,"t":"2026-10-15T15:30:00Z","v":132,"vw":63.44},{"c":63.4,"h":63.4,"l":63.32,"n":45,"o":63.32,"t":"2026-10-15T15:35:00Z","v":1125,"vw":63.3601},{"c":63.23,"h":63.37,"l":63.23,"n":32,"o":63.37,"t":"2026-10-15T15:40:00Z","v":1075,"vw":63.299167},{"c":63.35,"h":63.35,"l":63.35,"n":9,"o":63.35,"t":"2026-10-15T15:45:00Z","v":168,"vw":63.35},{"c":63.29,"h":63.29,"l":63.27,"n":15,"o":63.27,"t":"2026-10-15T15:50:00Z","v":443,"vw":63.283333},{"c":63.17,"h":63.21,"l":63.12,"n":101,"o":63.18,"t":"2026-10-15T15:55:00Z","v":2666,"vw":63.176154},{"c":63.12,"h":63.12,"l":63.12,"n":14,"o":63.12,"t":"2026-10-15T16:00:00Z","v":257,"vw":63.12},{"c":63.16,"h":63.16,"l":62.9601,"n":62,"o":63.055,"t":"2026-10-15T16:10:00Z","v":1450,"vw":63.069924},{"c":63.25,"h":63.25,"l":63.21,"n":57,"o":63.21,"t":"2026-10-15T16:20:00Z","v":1355,"vw":63.2325},{"c":63.22,"h":63.22,"l":63.22,"n":17,"o":63.22,"t":"2026-10-15T16:30:00Z","v":235,"vw":63.22},{"c":63.17,"h":63.26,"l":63.17,"n":60,"o":63.26,"t":"2026-10-15T16:35:00Z","v":1168,"vw":63.2},{"c":63.19,"h":63.19,"l":63.155,"n":42,"o":63.18,"t":"2026-10-15T16:40:00Z","v":525,"vw":63.175},{"c":63.2,"h":63.2,"l":63.125,"n":46,"o":63.15,"t":"2026-10-15T16:50:00Z","v":1227,"vw":63.156429},{"c":63.025,"h":63.15,"l":63.025,"n":110,"o":63.15,"t":"2026-10-15T17:00:00Z","v":2099,"vw":63.082046},{"c":63.0625,"h":63.08,"l":63.02,"n":44,"o":63.02,"t":"2026-10-15T17:05:00Z","v":1168,"vw":63.047083},{"c":63.05,"h":63.05,"l":63.05,"n":15,"o":63.05,"t":"2026-10-15T17:15:00Z","v":167,"vw":63.05},{"c":63.135,"h":63.135,"l":63.07,"n":29,"o":63.07,"t":"2026-10-15T17:20:00Z","v":1014,"vw":63.109668},{"c":63.135,"h":63.135,"l":63.135,"n":7,"o":63.135,"t":"2026-10-15T17:25:00Z","v":188,"vw":63.135},{"c":63.11,"h":63.11,"l":63.11,"n":57,"o":63.11,"t":"2026-10-15T17:30:00Z","v":2087,"vw":63.11},{"c":63.1,"h":63.15,"l":63.1,"n":71,"o":63.12,"t":"2026-10-15T17:35:00Z","v":1529,"vw":63.126},{"c":63.25,"h":63.25,"l":63.18,"n":50,"o":63.18,"t":"2026-10-15T17:40:00Z","v":1059,"vw":63.2175},{"c":63.345,"h":63.345,"l":63.32,"n":46,"o":63.32,"t":"2026-10-15T17:45:00Z","v":851,"vw":63.328333},{"c":63.36,"h":63.36,"l":63.36,"n":79,"o":63.36,"t":"2026-10-15T17:50:00Z","v":1022,"vw":63.36},{"c":63.36,"h":63.46,"l":63.36,"n":59,"o":63.46,"t":"2026-10-15T17:55:00Z","v":2004,"vw":63.428333},{"c":63.44,"h":63.5,"l":63.31,"n":90,"o":63.31,"t":"2026-10-15T18:00:00Z","v":2721,"vw":63.417749},{"c":63.36,"h":63.36,"l":63.355,"n":29,"o":63.355,"t":"2026-10-15T18:05:00Z","v":684,"vw":63.3575},{"c":63.41,"h":63.42,"l":63.355,"n":33,"o":63.355,"t":"2026-10-15T18:15:00Z","v":1078,"vw":63.388889},{"c":63.44,"h":63.45,"l":63.35,"n":119,"o":63.41,"t":"2026-10-15T18:20:00Z","v":4534,"vw":63.414118},{"c":63.405,"h":63.445,"l":63.3475,"n":107,"o":63.445,"t":"2026-10-15T18:25:00Z","v":3863,"vw":63.3832},{"c":63.5,"h":63.5,"l":63.45,"n":72,"o":63.45,"t":"2026-10-15T18:30:00Z","v":1385,"vw":63.46228},{"c":63.465,"h":63.51,"l":63.465,"n":20,"o":63.51,"t":"2026-10-15T18:40:00Z","v":589,"vw":63.479658},{"c":63.45,"h":63.5,"l":63.45,"n":57,"o":63.49,"t":"2026-10-15T18:45:00Z","v":1324,"vw":63.478663},{"c":63.455,"h":63.46,"l":63.455,"n":69,"o":63.46,"t":"2026-10-15T18:50:00Z","v":854,"vw":63.456767},{"c":63.45,"h":63.46,"l":63.45,"n":41,"o":63.46,"t":"2026-10-15T18:55:00Z","v":595,"vw":63.453333},{"c":63.55,"h":63.58,"l":63.51,"n":100,"o":63.51,"t":"2026-10-15T19:00:00Z","v":1529,"vw":63.555},{"c":63.57,"h":63.57,"l":63.57,"n":36,"o":63.57,"t":"2026-10-15T19:10:00Z","v":554,"vw":63.57},{"c":63.625,"h":63.7,"l":63.625,"n":75,"o":63.64,"t":"2026-10-15T19:15:00Z","v":1523,"vw":63.673571},{"c":63.68,"h":63.68,"l":63.65,"n":39,"o":63.65,"t":"2026-10-15T19:20:00Z","v":839,"vw":63.665},{"c":63.765,"h":63.765,"l":63.69,"n":61,"o":63.69,"t":"2026-10-15T19:25:00Z","v":1308,"vw":63.719167},{"c":63.71,"h":63.7481,"l":63.71,"n":68,"o":63.745,"t":"2026-10-15T19:30:00Z","v":2616,"vw":63.732638},{"c":63.72,"h":63.72,"l":63.67,"n":123,"o":63.7,"t":"2026-10-15T19:35:00Z","v":2797,"vw":63.704966},{"c":63.91,"h":63.91,"l":63.75,"n":161,"o":63.75,"t":"2026-10-15T19:40:00Z","v":4061,"vw":63.828413},{"c":63.81,"h":63.91,"l":63.81,"n":200,"o":63.9,"t":"2026-10-15T19:45:00Z","v":3635,"vw":63.890357},{"c":63.635,"h":63.71,"l":63.585,"n":151,"o":63.71,"t":"2026-10-15T19:50:00Z","v":3513,"vw":63.65},{"c":63.89,"h":63.9,"l":63.685,"n":661,"o":63.7,"t":"2026-10-15T19:55:00Z","v":15799,"vw":63.787527},{"c":63.84,"h":63.84,"l":63.84,"n":38,"o":63.84,"t":"2026-10-15T20:00:00Z","v":43880,"vw":63.84},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-15T20:25:00Z","v":9624,"vw":63.84},{"c":63.7111,"h":64.15,"l":63.7111,"n":27,"o":64,"t":"2026-10-16T13:30:00Z","v":4302,"vw":63.991666},{"c":64.17,"h":64.2,"l":64.17,"n":31,"o":64.2,"t":"2026-10-16T13:35:00Z","v":769,"vw":64.192683},{"c":64.88,"h":64.88,"l":64.88,"n":8,"o":64.88,"t":"2026-10-16T13:40:00Z","v":181,"vw":64.88},{"c":64.303,"h":64.303,"l":64.303,"n":7,"o":64.303,"t":"2026-10-16T13:45:00Z","v":230,"vw":64.303},{"c":65.09,"h":65.09,"l":64.89,"n":63,"o":64.94,"t":"2026-10-16T13:50:00Z","v":4992,"vw":64.986881},{"c":65.065,"h":65.065,"l":65.02,"n":23,"o":65.02,"t":"2026-10-16T13:55:00Z","v":461,"vw":65.0425},{"c":64.885,"h":64.93,"l":64.77,"n":42,"o":64.93,"t":"2026-10-16T14:00:00Z","v":1033,"vw":64.880049},{"c":64.745,"h":64.75,"l":64.745,"n":43,"o":64.75,"t":"2026-10-16T14:05:00Z","v":584,"vw":64.7475},{"c":64.6,"h":64.67,"l":64.49,"n":50,"o":64.62,"t":"2026-10-16T14:10:00Z","v":1562,"vw":64.601765},{"c":64.75,"h":64.75,"l":64.65,"n":39,"o":64.65,"t":"2026-10-16T14:20:00Z","v":772,"vw":64.7025},{"c":64.81,"h":64.81,"l":64.81,"n":15,"o":64.81,"t":"2026-10-16T14:30:00Z","v":432,"vw":64.81},{"c":64.7,"h":64.7,"l":64.7,"n":14,"o":64.7,"t":"2026-10-16T14:35:00Z","v":462,"vw":64.7},{"c":64.57,"h":64.57,"l":64.57,"n":20,"o":64.57,"t":"2026-10-16T14:40:00Z","v":464,"vw":64.57},{"c":64.54,"h":64.54,"l":64.46,"n":45,"o":64.475,"t":"2026-10-16T14:45:00Z","v":1649,"vw":64.49},{"c":64.5,"h":64.59,"l":64.5,"n":11,"o":64.59,"t":"2026-10-16T14:50:00Z","v":1174,"vw":64.56748},{"c":64.73,"h":64.73,"l":64.73,"n":43,"o":64.73,"t":"2026-10-16T14:55:00Z","v":709,"vw":64.73},{"c":64.84,"h":64.89,"l":64.79,"n":24,"o":64.79,"t":"2026-10-16T15:05:00Z","v":717,"vw":64.84},{"c":64.86,"h":64.9,"l":64.85,"n":49,"o":64.89,"t":"2026-10-16T15:10:00Z","v":1155,"vw":64.877143},{"c":64.8,"h":64.8,"l":64.76,"n":69,"o":64.79,"t":"2026-10-16T15:15:00Z","v":1502,"vw":64.785714},{"c":64.74,"h":64.8,"l":64.74,"n":37,"o":64.8,"t":"2026-10-16T15:20:00Z","v":894,"vw":64.776},{"c":64.625,"h":64.69,"l":64.625,"n":46,"o":64.69,"t":"2026-10-16T15:25:00Z","v":1134,"vw":64.6575},{"c":64.71,"h":64.71,"l":64.61,"n":34,"o":64.61,"t":"2026-10-16T15:30:00Z","v":1081,"vw":64.626667},{"c":64.68,"h":64.76,"l":64.68,"n":40,"o":64.76,"t":"2026-10-16T15:35:00Z","v":1233,"vw":64.714625},{"c":64.6,"h":64.61,"l":64.6,"n":32,"o":64.61,"t":"2026-10-16T15:40:00Z","v":519,"vw":64.605},{"c":64.62,"h":64.62,"l":64.51,"n":29,"o":64.51,"t":"2026-10-16T15:45:00Z","v":594,"vw":64.576667},{"c":64.46,"h":64.555,"l":64.46,"n":100,"o":64.555,"t":"2026-10-16T15:50:00Z","v":2373,"vw":64.476666},{"c":64.31,"h":64.31,"l":64.31,"n":11,"o":64.31,"t":"2026-10-16T15:55:00Z","v":209,"vw":64.31},{"c":64.385,"h":64.385,"l":64.355,"n":48,"o":64.355,"t":"2026-10-16T16:00:00Z","v":1111,"vw":64.37},{"c":64.39,"h":64.435,"l":64.39,"n":85,"o":64.395,"t":"2026-10-16T16:05:00Z","v":3543,"vw":64.408929},{"c":64.275,"h":64.41,"l":64.25,"n":107,"o":64.41,"t":"2026-10-16T16:15:00Z","v":1184,"vw":64.309105},{"c":64.38,"h":64.38,"l":64.255,"n":65,"o":64.27,"t":"2026-10-16T16:20:00Z","v":1383,"vw":64.300714},{"c":64.42,"h":64.42,"l":64.3491,"n":29,"o":64.3491,"t":"2026-10-16T16:25:00Z","v":659,"vw":64.363308},{"c":64.28,"h":64.29,"l":64.28,"n":23,"o":64.29,"t":"2026-10-16T16:30:00Z","v":779,"vw":64.2825},{"c":64.21,"h":64.21,"l":64.21,"n":21,"o":64.21,"t":"2026-10-16T16:35:00Z","v":372,"vw":64.21},{"c":64.235,"h":64.26,"l":64.235,"n":26,"o":64.26,"t":"2026-10-16T16:40:00Z","v":525,"vw":64.2475},{"c":63.99,"h":64.1,"l":63.99,"n":157,"o":64.06,"t":"2026-10-16T16:45:00Z","v":3239,"vw":64.045203},{"c":63.905,"h":63.935,"l":63.78,"n":32,"o":63.935,"t":"2026-10-16T16:50:00Z","v":1319,"vw":63.818889},{"c":63.945,"h":63.945,"l":63.945,"n":13,"o":63.945,"t":"2026-10-16T16:55:00Z","v":234,"vw":63.945},{"c":63.99,"h":64.03,"l":63.8516,"n":78,"o":64.02,"t":"2026-10-16T17:00:00Z","v":2372,"vw":63.944684},{"c":63.94,"h":63.99,"l":63.93,"n":71,"o":63.94,"t":"2026-10-16T17:10:00Z","v":1978,"vw":63.960899},{"c":63.95,"h":63.95,"l":63.88,"n":83,"o":63.93,"t":"2026-10-16T17:15:00Z","v":2170,"vw":63.912898},{"c":63.92,"h":63.95,"l":63.89,"n":64,"o":63.895,"t":"2026-10-16T17:20:00Z","v":1865,"vw":63.914764},{"c":64.01,"h":64.01,"l":64.01,"n":19,"o":64.01,"t":"2026-10-16T17:25:00Z","v":344,"vw":64.01},{"c":63.86,"h":63.89,"l":63.84,"n":81,"o":63.89,"t":"2026-10-16T17:30:00Z","v":2813,"vw":63.878098},{"c":63.91,"h":64.01,"l":63.87,"n":82,"o":63.905,"t":"2026-10-16T17:35:00Z","v":2134,"vw":63.906438},{"c":64.05,"h":64.07,"l":63.92,"n":78,"o":63.92,"t":"2026-10-16T17:40:00Z","v":2619,"vw":64.028438},{"c":63.88,"h":63.95,"l":63.88,"n":68,"o":63.95,"t":"2026-10-16T17:45:00Z","v":916,"vw":63.915},{"c":63.79,"h":63.91,"l":63.79,"n":77,"o":63.9,"t":"2026-10-16T17:50:00Z","v":2174,"vw":63.836908},{"c":63.81,"h":63.81,"l":63.79,"n":21,"o":63.81,"t":"2026-10-16T17:55:00Z","v":468,"vw":63.8025},{"c":63.65,"h":63.78,"l":63.59,"n":113,"o":63.78,"t":"2026-10-16T18:00:00Z","v":4070,"vw":63.683127},{"c":63.655,"h":63.67,"l":63.655,"n":35,"o":63.67,"t":"2026-10-16T18:05:00Z","v":824,"vw":63.667},{"c":63.8,"h":63.8,"l":63.645,"n":76,"o":63.645,"t":"2026-10-16T18:10:00Z","v":2320,"vw":63.756818},{"c":63.64,"h":63.71,"l":63.64,"n":16,"o":63.68,"t":"2026-10-16T18:15:00Z","v":510,"vw":63.676304},{"c":63.665,"h":63.67,"l":63.63,"n":99,"o":63.67,"t":"2026-10-16T18:20:00Z","v":2848,"vw":63.650812},{"c":63.6,"h":63.665,"l":63.6,"n":14,"o":63.665,"t":"2026-10-16T18:25:00Z","v":422,"vw":63.631667},{"c":63.685,"h":63.7,"l":63.6575,"n":58,"o":63.7,"t":"2026-10-16T18:30:00Z","v":1426,"vw":63.687917},{"c":63.675,"h":63.685,"l":63.64,"n":33,"o":63.685,"t":"2026-10-16T18:35:00Z","v":624,"vw":63.66875},{"c":63.675,"h":63.675,"l":63.675,"n":11,"o":63.675,"t":"2026-10-16T18:40:00Z","v":138,"vw":63.675},{"c":63.78,"h":63.78,"l":63.73,"n":50,"o":63.73,"t":"2026-10-16T18:45:00Z","v":947,"vw":63.755},{"c":63.83,"h":63.83,"l":63.83,"n":20,"o":63.83,"t":"2026-10-16T18:50:00Z","v":299,"vw":63.83},{"c":63.77,"h":63.77,"l":63.73,"n":53,"o":63.75,"t":"2026-10-16T18:55:00Z","v":1264,"vw":63.754167},{"c":63.7075,"h":63.75,"l":63.7075,"n":50,"o":63.75,"t":"2026-10-16T19:05:00Z","v":850,"vw":63.722682},{"c":63.76,"h":63.805,"l":63.75,"n":95,"o":63.75,"t":"2026-10-16T19:10:00Z","v":2140,"vw":63.784375},{"c":63.76,"h":63.855,"l":63.76,"n":121,"o":63.855,"t":"2026-10-16T19:15:00Z","v":3941,"vw":63.812701},{"c":63.765,"h":63.85,"l":63.73,"n":116,"o":63.78,"t":"2026-10-16T19:20:00Z","v":2894,"vw":63.788561},{"c":63.76,"h":63.76,"l":63.76,"n":18,"o":63.76,"t":"2026-10-16T19:25:00Z","v":148,"vw":63.76},{"c":63.9,"h":63.9,"l":63.77,"n":150,"o":63.8,"t":"2026-10-16T19:30:00Z","v":3506,"vw":63.834689},{"c":64.03,"h":64.03,"l":63.905,"n":122,"o":63.91,"t":"2026-10-16T19:35:00Z","v":3397,"vw":63.953606},{"c":64.06,"h":64.11,"l":64.01,"n":113,"o":64.06,"t":"2026-10-16T19:40:00Z","v":2519,"vw":64.053289},{"c":64.1,"h":64.105,"l":64.06,"n":123,"o":64.06,"t":"2026-10-16T19:45:00Z","v":1937,"vw":64.094712},{"c":64.23,"h":64.236,"l":64.1,"n":106,"o":64.1,"t":"2026-10-16T19:50:00Z","v":4270,"vw":64.178771},{"c":64.24,"h":64.29,"l":64.18,"n":899,"o":64.25,"t":"2026-10-16T19:55:00Z","v":22971,"vw":64.236363},{"c":64.24,"h":64.24,"l":64.24,"n":36,"o":64.24,"t":"2026-10-16T20:00:00Z","v":74519,"vw":64.24},{"c":64.725,"h":65.08,"l":64.725,"n":29,"o":64.78,"t":"2026-10-19T13:30:00Z","v":2833,"vw":64.80875},{"c":64.76,"h":64.76,"l":64.76,"n":8,"o":64.76,"t":"2026-10-19T13:35:00Z","v":117,"vw":64.76},{"c":64.01,"h":64.2225,"l":63.91,"n":157,"o":64.19,"t":"2026-10-19T13:40:00Z","v":18199,"vw":64.089213},{"c":63.935,"h":64.24,"l":63.935,"n":39,"o":63.99,"t":"2026-10-19T13:45:00Z","v":2359,"vw":64.000217},{"c":63.945,"h":63.945,"l":63.945,"n":11,"o":63.945,"t":"2026-10-19T13:55:00Z","v":273,"vw":63.945},{"c":63.7,"h":64.22,"l":63.7,"n":8,"o":64.22,"t":"2026-10-19T14:00:00Z","v":430,"vw":63.848571},{"c":64.06,"h":64.06,"l":64.06,"n":4,"o":64.06,"t":"2026-10-19T14:05:00Z","v":151,"vw":64.06},{"c":64.1,"h":64.1,"l":64.1,"n":16,"o":64.1,"t":"2026-10-19T14:15:00Z","v":740,"vw":64.1},{"c":63.93,"h":64.16,"l":63.93,"n":84,"o":63.99,"t":"2026-10-19T14:30:00Z","v":2774,"vw":63.994891},{"c":63.82,"h":64.11,"l":63.82,"n":45,"o":63.95,"t":"2026-10-19T14:35:00Z","v":3376,"vw":64.008814},{"c":63.82,"h":63.82,"l":63.82,"n":5,"o":63.82,"t":"2026-10-19T14:40:00Z","v":162,"vw":63.82},{"c":63.77,"h":63.77,"l":63.77,"n":12,"o":63.77,"t":"2026-10-19T14:50:00Z","v":463,"vw":63.77},{"c":64.02,"h":64.02,"l":63.9,"n":89,"o":63.9,"t":"2026-10-19T14:55:00Z","v":1768,"vw":63.957759},{"c":64.18,"h":64.18,"l":64.05,"n":125,"o":64.13,"t":"2026-10-19T15:00:00Z","v":3894,"vw":64.123485},{"c":64.24,"h":64.275,"l":64.24,"n":34,"o":64.255,"t":"2026-10-19T15:05:00Z","v":892,"vw":64.265833},{"c":64.445,"h":64.445,"l":64.15,"n":35,"o":64.28,"t":"2026-10-19T15:10:00Z","v":1046,"vw":64.274774},{"c":64.385,"h":64.46,"l":64.2044,"n":63,"o":64.2044,"t":"2026-10-19T15:15:00Z","v":4104,"vw":64.359282},{"c":64.4437,"h":64.4437,"l":64.4437,"n":8,"o":64.4437,"t":"2026-10-19T15:20:00Z","v":925,"vw":64.4437},{"c":64.36,"h":64.505,"l":64.36,"n":14,"o":64.505,"t":"2026-10-19T15:25:00Z","v":335,"vw":64.425909},{"c":64.38,"h":64.39,"l":64.38,"n":18,"o":64.39,"t":"2026-10-19T15:30:00Z","v":488,"vw":64.386667},{"c":64.51,"h":64.6,"l":64.51,"n":58,"o":64.6,"t":"2026-10-19T15:35:00Z","v":752,"vw":64.555},{"c":64.39,"h":64.43,"l":64.39,"n":73,"o":64.43,"t":"2026-10-19T15:45:00Z","v":1580,"vw":64.41},{"c":64.36,"h":64.38,"l":64.36,"n":50,"o":64.38,"t":"2026-10-19T15:50:00Z","v":895,"vw":64.37},{"c":64.21,"h":64.34,"l":64.21,"n":62,"o":64.33,"t":"2026-10-19T15:55:00Z","v":1727,"vw":64.315},{"c":64,"h":64.17,"l":64,"n":81,"o":64.17,"t":"2026-10-19T16:00:00Z","v":2344,"vw":64.05},{"c":64.005,"h":64.1,"l":64.005,"n":48,"o":64.05,"t":"2026-10-19T16:25:00Z","v":1515,"vw":64.026364},{"c":64.01,"h":64.01,"l":64.005,"n":18,"o":64.005,"t":"2026-10-19T16:35:00Z","v":437,"vw":64.006667},{"c":64.08,"h":64.14,"l":64.005,"n":136,"o":64.06,"t":"2026-10-19T16:45:00Z","v":5980,"vw":64.067584},{"c":63.99,"h":63.99,"l":63.99,"n":40,"o":63.99,"t":"2026-10-19T16:50:00Z","v":557,"vw":63.99},{"c":63.97,"h":64.06,"l":63.97,"n":16,"o":64.06,"t":"2026-10-19T16:55:00Z","v":388,"vw":64.015},{"c":63.955,"h":63.97,"l":63.955,"n":16,"o":63.97,"t":"2026-10-19T17:00:00Z","v":550,"vw":63.9625},{"c":63.86,"h":63.96,"l":63.86,"n":13,"o":63.96,"t":"2026-10-19T17:05:00Z","v":370,"vw":63.915947},{"c":64,"h":64,"l":63.97,"n":75,"o":63.99,"t":"2026-10-19T17:20:00Z","v":1369,"vw":63.992857},{"c":64.01,"h":64.01,"l":64.01,"n":21,"o":64.01,"t":"2026-10-19T17:35:00Z","v":391,"vw":64.01},{"c":64.035,"h":64.08,"l":63.99,"n":76,"o":63.99,"t":"2026-10-19T17:40:00Z","v":1677,"vw":64.03418},{"c":64.09,"h":64.2,"l":64.06,"n":85,"o":64.14,"t":"2026-10-19T18:00:00Z","v":5515,"vw":64.086658},{"c":64.11,"h":64.11,"l":64.11,"n":14,"o":64.11,"t":"2026-10-19T18:05:00Z","v":193,"vw":64.11},{"c":64.12,"h":64.12,"l":64.03,"n":20,"o":64.03,"t":"2026-10-19T18:10:00Z","v":442,"vw":64.06},{"c":64.2,"h":64.2,"l":64.16,"n":164,"o":64.2,"t":"2026-10-19T18:15:00Z","v":3066,"vw":64.18819},{"c":64.18,"h":64.18,"l":64.18,"n":11,"o":64.18,"t":"2026-10-19T18:25:00Z","v":279,"vw":64.18},{"c":64.12,"h":64.14,"l":64.12,"n":32,"o":64.14,"t":"2026-10-19T18:30:00Z","v":948,"vw":64.134318},{"c":64.155,"h":64.18,"l":64.155,"n":25,"o":64.18,"t":"2026-10-19T18:35:00Z","v":934,"vw":64.16},{"c":64.13,"h":64.13,"l":64.08,"n":58,"o":64.11,"t":"2026-10-19T18:40:00Z","v":1215,"vw":64.110626},{"c":64.08,"h":64.17,"l":64.05,"n":131,"o":64.11,"t":"2026-10-19T18:45:00Z","v":5346,"vw":64.12329},{"c":64.04,"h":64.05,"l":64.04,"n":39,"o":64.05,"t":"2026-10-19T18:55:00Z","v":676,"vw":64.045},{"c":64.09,"h":64.09,"l":64.025,"n":29,"o":64.06,"t":"2026-10-19T19:00:00Z","v":548,"vw":64.058333},{"c":64.07,"h":64.07,"l":64.02,"n":35,"o":64.03,"t":"2026-10-19T19:05:00Z","v":1191,"vw":64.032672},{"c":63.79,"h":63.93,"l":63.79,"n":115,"o":63.91,"t":"2026-10-19T19:10:00Z","v":1806,"vw":63.862857},{"c":63.89,"h":63.89,"l":63.88,"n":50,"o":63.89,"t":"2026-10-19T19:15:00Z","v":1090,"vw":63.883333},{"c":63.91,"h":63.93,"l":63.84,"n":93,"o":63.85,"t":"2026-10-19T19:20:00Z","v":3421,"vw":63.858439},{"c":63.77,"h":63.91,"l":63.77,"n":81,"o":63.91,"t":"2026-10-19T19:25:00Z","v":3493,"vw":63.846364},{"c":63.6753,"h":63.72,"l":63.64,"n":106,"o":63.72,"t":"2026-10-19T19:30:00Z","v":1653,"vw":63.661523},{"c":63.69,"h":63.8,"l":63.69,"n":235,"o":63.76,"t":"2026-10-19T19:35:00Z","v":14219,"vw":63.748429},{"c":63.69,"h":63.73,"l":63.65,"n":187,"o":63.69,"t":"2026-10-19T19:40:00Z","v":6891,"vw":63.688784},{"c":63.5,"h":63.67,"l":63.45,"n":262,"o":63.66,"t":"2026-10-19T19:45:00Z","v":8195,"vw":63.526324},{"c":63.4515,"h":63.47,"l":63.33,"n":210,"o":63.47,"t":"2026-10-19T19:50:00Z","v":5741,"vw":63.400723},{"c":63.28,"h":63.53,"l":63.28,"n":1032,"o":63.39,"t":"2026-10-19T19:55:00Z","v":31385,"vw":63.372045},{"c":63.33,"h":63.33,"l":63.33,"n":37,"o":63.33,"t":"2026-10-19T20:00:00Z","v":49414,"vw":63.33},{"c":63.365,"h":63.365,"l":63.26,"n":24,"o":63.26,"t":"2026-10-20T13:30:00Z","v":2216,"vw":63.265449},{"c":62.99,"h":63.59,"l":62.99,"n":102,"o":63.42,"t":"2026-10-20T13:35:00Z","v":4096,"vw":63.395627},{"c":63.16,"h":63.165,"l":63.01,"n":20,"o":63.165,"t":"2026-10-20T13:45:00Z","v":993,"vw":63.137199},{"c":63.56,"h":63.59,"l":63.335,"n":64,"o":63.53,"t":"2026-10-20T13:50:00Z","v":7181,"vw":63.456178},{"c":63.49,"h":63.57,"l":63.49,"n":57,"o":63.57,"t":"2026-10-20T13:55:00Z","v":745,"vw":63.543333},{"c":63.47,"h":63.57,"l":63.31,"n":67,"o":63.57,"t":"2026-10-20T14:00:00Z","v":1716,"vw":63.435},{"c":63.415,"h":63.415,"l":63.415,"n":31,"o":63.415,"t":"2026-10-20T14:15:00Z","v":1031,"vw":63.415},{"c":63.4,"h":63.56,"l":63.34,"n":310,"o":63.465,"t":"2026-10-20T14:20:00Z","v":45829,"vw":63.448515},{"c":63.745,"h":63.745,"l":63.4,"n":140,"o":63.41,"t":"2026-10-20T14:25:00Z","v":10403,"vw":63.56157},{"c":63.75,"h":63.8,"l":63.74,"n":85,"o":63.745,"t":"2026-10-20T14:30:00Z","v":4272,"vw":63.747864},{"c":63.77,"h":63.77,"l":63.77,"n":33,"o":63.77,"t":"2026-10-20T14:35:00Z","v":3499,"vw":63.77},{"c":64.085,"h":64.085,"l":63.77,"n":45,"o":63.77,"t":"2026-10-20T14:40:00Z","v":703,"vw":63.875},{"c":64.2295,"h":64.355,"l":64.2295,"n":15,"o":64.355,"t":"2026-10-20T14:55:00Z","v":395,"vw":64.288979},{"c":64.345,"h":64.38,"l":64.345,"n":37,"o":64.38,"t":"2026-10-20T15:00:00Z","v":1041,"vw":64.350551},{"c":64.14,"h":64.2,"l":64.14,"n":59,"o":64.15,"t":"2026-10-20T15:05:00Z","v":1929,"vw":64.155714},{"c":63.9451,"h":64.12,"l":63.93,"n":93,"o":64.12,"t":"2026-10-20T15:10:00Z","v":2513,"vw":64.05648},{"c":64.185,"h":64.185,"l":63.935,"n":59,"o":63.935,"t":"2026-10-20T15:15:00Z","v":1254,"vw":64.071531},{"c":64.185,"h":64.185,"l":64.185,"n":7,"o":64.185,"t":"2026-10-20T15:20:00Z","v":142,"vw":64.185},{"c":64.18,"h":64.18,"l":64.18,"n":7,"o":64.18,"t":"2026-10-20T15:25:00Z","v":141,"vw":64.18},{"c":63.84,"h":63.96,"l":63.84,"n":46,"o":63.96,"t":"2026-10-20T15:30:00Z","v":998,"vw":63.928},{"c":63.74,"h":63.74,"l":63.74,"n":17,"o":63.74,"t":"2026-10-20T15:35:00Z","v":621,"vw":63.74},{"c":63.81,"h":63.81,"l":63.81,"n":21,"o":63.81,"t":"2026-10-20T15:45:00Z","v":380,"vw":63.81},{"c":64,"h":64.06,"l":63.91,"n":51,"o":63.91,"t":"2026-10-20T15:50:00Z","v":2103,"vw":63.997722},{"c":63.93,"h":63.935,"l":63.93,"n":11,"o":63.935,"t":"2026-10-20T15:55:00Z","v":276,"vw":63.9325},{"c":63.825,"h":63.98,"l":63.825,"n":56,"o":63.98,"t":"2026-10-20T16:00:00Z","v":1260,"vw":63.901},{"c":64.095,"h":64.15,"l":63.97,"n":99,"o":63.97,"t":"2026-10-20T16:10:00Z","v":6285,"vw":64.031822},{"c":64.095,"h":64.095,"l":64.095,"n":27,"o":64.095,"t":"2026-10-20T16:15:00Z","v":899,"vw":64.095},{"c":64.095,"h":64.095,"l":64.095,"n":8,"o":64.095,"t":"2026-10-20T16:20:00Z","v":206,"vw":64.095},{"c":64.095,"h":64.095,"l":64.095,"n":15,"o":64.095,"t":"2026-10-20T16:25:00Z","v":1202,"vw":64.095},{"c":64.2,"h":64.2,"l":64.2,"n":7,"o":64.2,"t":"2026-10-20T16:30:00Z","v":138,"vw":64.2},{"c":64.1,"h":64.13,"l":64.03,"n":38,"o":64.03,"t":"2026-10-20T16:40:00Z","v":1363,"vw":64.080598},{"c":64.04,"h":64.18,"l":64.015,"n":70,"o":64.12,"t":"2026-10-20T16:45:00Z","v":1867,"vw":64.074821},{"c":63.805,"h":64.01,"l":63.805,"n":154,"o":64.01,"t":"2026-10-20T16:50:00Z","v":3495,"vw":63.897692},{"c":63.8,"h":63.8,"l":63.77,"n":16,"o":63.77,"t":"2026-10-20T16:55:00Z","v":260,"vw":63.785},{"c":63.74,"h":63.82,"l":63.74,"n":27,"o":63.79,"t":"2026-10-20T17:00:00Z","v":599,"vw":63.783333},{"c":63.87,"h":63.87,"l":63.87,"n":7,"o":63.87,"t":"2026-10-20T17:15:00Z","v":124,"vw":63.87},{"c":63.865,"h":63.865,"l":63.865,"n":63,"o":63.865,"t":"2026-10-20T17:20:00Z","v":925,"vw":63.865},{"c":64.1,"h":64.1,"l":63.81,"n":103,"o":63.88,"t":"2026-10-20T17:25:00Z","v":15823,"vw":64.033278},{"c":64.015,"h":64.02,"l":64.015,"n":61,"o":64.02,"t":"2026-10-20T17:30:00Z","v":5748,"vw":64.015284},{"c":64,"h":64,"l":64,"n":26,"o":64,"t":"2026-10-20T17:35:00Z","v":524,"vw":64},{"c":64.1,"h":64.1,"l":64.1,"n":34,"o":64.1,"t":"2026-10-20T17:40:00Z","v":617,"vw":64.1},{"c":64.12,"h":64.12,"l":64.12,"n":21,"o":64.12,"t":"2026-10-20T17:45:00Z","v":363,"vw":64.12},{"c":64.13,"h":64.13,"l":64.12,"n":17,"o":64.12,"t":"2026-10-20T17:50:00Z","v":351,"vw":64.125},{"c":64.03,"h":64.05,"l":64.03,"n":44,"o":64.05,"t":"2026-10-20T17:55:00Z","v":1105,"vw":64.045},{"c":63.99,"h":63.99,"l":63.99,"n":18,"o":63.99,"t":"2026-10-20T18:00:00Z","v":333,"vw":63.99},{"c":64.01,"h":64.01,"l":64.01,"n":13,"o":64.01,"t":"2026-10-20T18:05:00Z","v":201,"vw":64.01},{"c":64.175,"h":64.18,"l":64.03,"n":115,"o":64.03,"t":"2026-10-20T18:10:00Z","v":10847,"vw":64.06254},{"c":64.185,"h":64.185,"l":64.185,"n":11,"o":64.185,"t":"2026-10-20T18:20:00Z","v":140,"vw":64.185},{"c":64.24,"h":64.24,"l":64.24,"n":4,"o":64.24,"t":"2026-10-20T18:25:00Z","v":109,"vw":64.24},{"c":64.19,"h":64.195,"l":64.19,"n":31,"o":64.195,"t":"2026-10-20T18:30:00Z","v":797,"vw":64.192592},{"c":64.2,"h":64.24,"l":64.2,"n":13,"o":64.24,"t":"2026-10-20T18:35:00Z","v":323,"vw":64.22},{"c":64.21,"h":64.21,"l":64.2,"n":57,"o":64.205,"t":"2026-10-20T18:40:00Z","v":1053,"vw":64.204929},{"c":64.25,"h":64.25,"l":64.25,"n":14,"o":64.25,"t":"2026-10-20T18:45:00Z","v":396,"vw":64.25},{"c":64.07,"h":64.17,"l":64.07,"n":64,"o":64.17,"t":"2026-10-20T18:50:00Z","v":1566,"vw":64.105737},{"c":64.1,"h":64.1,"l":64.07,"n":39,"o":64.09,"t":"2026-10-20T18:55:00Z","v":3229,"vw":64.075731},{"c":63.83,"h":64.13,"l":63.83,"n":142,"o":64.1,"t":"2026-10-20T19:00:00Z","v":5529,"vw":64.021324},{"c":63.94,"h":63.94,"l":63.92,"n":23,"o":63.92,"t":"2026-10-20T19:05:00Z","v":661,"vw":63.926667},{"c":63.985,"h":63.985,"l":63.985,"n":15,"o":63.985,"t":"2026-10-20T19:10:00Z","v":272,"vw":63.985},{"c":64.03,"h":64.03,"l":64.03,"n":5,"o":64.03,"t":"2026-10-20T19:15:00Z","v":162,"vw":64.03},{"c":63.935,"h":63.98,"l":63.92,"n":87,"o":63.98,"t":"2026-10-20T19:20:00Z","v":1764,"vw":63.961242},{"c":63.94,"h":63.96,"l":63.94,"n":44,"o":63.96,"t":"2026-10-20T19:25:00Z","v":1088,"vw":63.952},{"c":63.925,"h":63.96,"l":63.91,"n":62,"o":63.94,"t":"2026-10-20T19:30:00Z","v":2552,"vw":63.929057},{"c":63.93,"h":63.93,"l":63.93,"n":33,"o":63.93,"t":"2026-10-20T19:35:00Z","v":494,"vw":63.93},{"c":64.03,"h":64.035,"l":63.94,"n":134,"o":63.94,"t":"2026-10-20T19:40:00Z","v":3296,"vw":63.99946},{"c":63.945,"h":64.03,"l":63.945,"n":176,"o":64.025,"t":"2026-10-20T19:45:00Z","v":4432,"vw":64.008053},{"c":63.84,"h":63.92,"l":63.82,"n":254,"o":63.92,"t":"2026-10-20T19:50:00Z","v":6353,"vw":63.8538},{"c":63.9,"h":64.015,"l":63.84,"n":581,"o":63.89,"t":"2026-10-20T19:55:00Z","v":11147,"vw":63.937236},{"c":63.9,"h":63.94,"l":63.9,"n":26,"o":63.94,"t":"2026-10-20T20:00:00Z","v":48709,"vw":63.90038},{"c":64.07,"h":64.07,"l":64.07,"n":7,"o":64.07,"t":"2026-10-21T13:30:00Z","v":657,"vw":64.07},{"c":64.495,"h":64.495,"l":64.405,"n":6,"o":64.405,"t":"2026-10-21T13:35:00Z","v":232,"vw":64.45},{"c":64.495,"h":64.495,"l":64.005,"n":5,"o":64.005,"t":"2026-10-21T13:40:00Z","v":475,"vw":64.114375},{"c":64.485,"h":64.49,"l":64.485,"n":7,"o":64.49,"t":"2026-10-21T13:45:00Z","v":668,"vw":64.485814},{"c":64.485,"h":64.485,"l":64.485,"n":7,"o":64.485,"t":"2026-10-21T13:50:00Z","v":126,"vw":64.485},{"c":64.44,"h":64.54,"l":64.335,"n":43,"o":64.54,"t":"2026-10-21T13:55:00Z","v":1302,"vw":64.427154},{"c":64.15,"h":64.33,"l":64.15,"n":48,"o":64.175,"t":"2026-10-21T14:00:00Z","v":1044,"vw":64.197649},{"c":63.94,"h":63.94,"l":63.94,"n":3,"o":63.94,"t":"2026-10-21T14:05:00Z","v":111,"vw":63.94},{"c":64.16,"h":64.16,"l":63.64,"n":31,"o":64,"t":"2026-10-21T14:10:00Z","v":1005,"vw":63.966667},{"c":64.11,"h":64.19,"l":63.925,"n":22,"o":64.19,"t":"2026-10-21T14:15:00Z","v":887,"vw":63.998052},{"c":64.06,"h":64.15,"l":63.65,"n":48,"o":63.65,"t":"2026-10-21T14:20:00Z","v":8600,"vw":63.687044},{"c":63.935,"h":63.935,"l":63.905,"n":16,"o":63.905,"t":"2026-10-21T14:25:00Z","v":316,"vw":63.92},{"c":64,"h":64,"l":64,"n":5,"o":64,"t":"2026-10-21T14:30:00Z","v":106,"vw":64},{"c":64.06,"h":64.06,"l":63.91,"n":17,"o":63.91,"t":"2026-10-21T14:35:00Z","v":579,"vw":63.95},{"c":63.95,"h":63.95,"l":63.95,"n":17,"o":63.95,"t":"2026-10-21T14:40:00Z","v":218,"vw":63.95},{"c":64.12,"h":64.12,"l":63.99,"n":81,"o":63.99,"t":"2026-10-21T14:45:00Z","v":3919,"vw":64.003924},{"c":64.04,"h":64.11,"l":64.01,"n":55,"o":64.11,"t":"2026-10-21T14:50:00Z","v":1451,"vw":64.063333},{"c":64.005,"h":64.005,"l":63.91,"n":23,"o":63.91,"t":"2026-10-21T14:55:00Z","v":1381,"vw":63.996364},{"c":63.99,"h":63.99,"l":63.99,"n":5,"o":63.99,"t":"2026-10-21T15:00:00Z","v":145,"vw":63.99},{"c":64,"h":64,"l":64,"n":14,"o":64,"t":"2026-10-21T15:05:00Z","v":175,"vw":64},{"c":63.81,"h":63.995,"l":63.81,"n":51,"o":63.995,"t":"2026-10-21T15:10:00Z","v":2537,"vw":63.960401},{"c":63.87,"h":63.87,"l":63.87,"n":22,"o":63.87,"t":"2026-10-21T15:15:00Z","v":299,"vw":63.87},{"c":63.91,"h":63.91,"l":63.86,"n":32,"o":63.86,"t":"2026-10-21T15:20:00Z","v":1187,"vw":63.875},{"c":64.11,"h":64.11,"l":63.93,"n":52,"o":63.93,"t":"2026-10-21T15:25:00Z","v":1578,"vw":63.981428},{"c":64.11,"h":64.11,"l":64,"n":19,"o":64,"t":"2026-10-21T15:30:00Z","v":339,"vw":64.055},{"c":64.02,"h":64.05,"l":64,"n":63,"o":64,"t":"2026-10-21T15:35:00Z","v":6714,"vw":64.005704},{"c":64.015,"h":64.015,"l":64.015,"n":7,"o":64.015,"t":"2026-10-21T15:40:00Z","v":182,"vw":64.015},{"c":64.015,"h":64.015,"l":64.015,"n":10,"o":64.015,"t":"2026-10-21T15:45:00Z","v":450,"vw":64.015},{"c":64.01,"h":64.01,"l":64.01,"n":5,"o":64.01,"t":"2026-10-21T15:50:00Z","v":122,"vw":64.01},{"c":64,"h":64,"l":64,"n":8,"o":64,"t":"2026-10-21T15:55:00Z","v":195,"vw":64},{"c":63.88,"h":63.9,"l":63.88,"n":43,"o":63.9,"t":"2026-10-21T16:05:00Z","v":914,"vw":63.886667},{"c":63.875,"h":63.875,"l":63.875,"n":17,"o":63.875,"t":"2026-10-21T16:15:00Z","v":294,"vw":63.875},{"c":63.875,"h":63.875,"l":63.875,"n":9,"o":63.875,"t":"2026-10-21T16:25:00Z","v":217,"vw":63.875},{"c":63.865,"h":63.87,"l":63.865,"n":27,"o":63.87,"t":"2026-10-21T16:30:00Z","v":487,"vw":63.8675},{"c":64.115,"h":64.115,"l":63.87,"n":168,"o":63.87,"t":"2026-10-21T16:35:00Z","v":5449,"vw":64.0175},{"c":63.975,"h":64.02,"l":63.975,"n":56,"o":64.02,"t":"2026-10-21T16:40:00Z","v":1681,"vw":64.010281},{"c":63.89,"h":63.89,"l":63.89,"n":7,"o":63.89,"t":"2026-10-21T16:45:00Z","v":145,"vw":63.89},{"c":63.87,"h":63.88,"l":63.87,"n":31,"o":63.88,"t":"2026-10-21T16:50:00Z","v":875,"vw":63.876667},{"c":63.975,"h":63.975,"l":63.87,"n":51,"o":63.87,"t":"2026-10-21T17:05:00Z","v":1153,"vw":63.932237},{"c":64.06,"h":64.06,"l":63.975,"n":28,"o":63.975,"t":"2026-10-21T17:10:00Z","v":619,"vw":64.03875},{"c":64.025,"h":64.025,"l":64.025,"n":8,"o":64.025,"t":"2026-10-21T17:15:00Z","v":167,"vw":64.025},{"c":64.1,"h":64.1,"l":63.98,"n":17,"o":64.02,"t":"2026-10-21T17:25:00Z","v":429,"vw":64.023127},{"c":63.96,"h":64.045,"l":63.96,"n":7,"o":64.045,"t":"2026-10-21T17:35:00Z","v":313,"vw":63.988333},{"c":64.045,"h":64.045,"l":64.0138,"n":14,"o":64.0138,"t":"2026-10-21T17:40:00Z","v":342,"vw":64.0294},{"c":64.0925,"h":64.0925,"l":64.0925,"n":10,"o":64.0925,"t":"2026-10-21T17:45:00Z","v":161,"vw":64.0925},{"c":64.49,"h":64.49,"l":64.045,"n":233,"o":64.045,"t":"2026-10-21T18:05:00Z","v":40263,"vw":64.121537},{"c":64.585,"h":64.585,"l":64.545,"n":28,"o":64.545,"t":"2026-10-21T18:10:00Z","v":845,"vw":64.555667},{"c":64.545,"h":64.66,"l":64.53,"n":65,"o":64.66,"t":"2026-10-21T18:15:00Z","v":1711,"vw":64.561729},{"c":64.44,"h":64.44,"l":64.44,"n":9,"o":64.44,"t":"2026-10-21T18:20:00Z","v":204,"vw":64.44},{"c":64.125,"h":64.37,"l":64.125,"n":88,"o":64.37,"t":"2026-10-21T18:25:00Z","v":4834,"vw":64.167435},{"c":64.19,"h":64.21,"l":64.08,"n":74,"o":64.08,"t":"2026-10-21T18:30:00Z","v":16782,"vw":64.144063},{"c":64.19,"h":64.19,"l":64.19,"n":18,"o":64.19,"t":"2026-10-21T18:35:00Z","v":619,"vw":64.19},{"c":64.31,"h":64.31,"l":64.08,"n":5,"o":64.08,"t":"2026-10-21T18:40:00Z","v":1086,"vw":64.28432},{"c":64.285,"h":64.42,"l":64.18,"n":254,"o":64.18,"t":"2026-10-21T18:45:00Z","v":17309,"vw":64.295465},{"c":64.53,"h":64.63,"l":64.27,"n":248,"o":64.28,"t":"2026-10-21T18:50:00Z","v":28289,"vw":64.385521},{"c":64.485,"h":64.56,"l":64.37,"n":154,"o":64.56,"t":"2026-10-21T18:55:00Z","v":9753,"vw":64.429066},{"c":64.49,"h":64.75,"l":64.4,"n":185,"o":64.59,"t":"2026-10-21T19:00:00Z","v":12389,"vw":64.587815},{"c":64.385,"h":64.52,"l":64.32,"n":145,"o":64.41,"t":"2026-10-21T19:05:00Z","v":50254,"vw":64.398473},{"c":64.53,"h":64.58,"l":64.27,"n":285,"o":64.415,"t":"2026-10-21T19:10:00Z","v":77593,"vw":64.39388},{"c":64.81,"h":64.83,"l":64.5,"n":74,"o":64.61,"t":"2026-10-21T19:15:00Z","v":2490,"vw":64.67956},{"c":64.85,"h":65.03,"l":64.73,"n":380,"o":64.84,"t":"2026-10-21T19:20:00Z","v":74793,"vw":64.86241},{"c":65.27,"h":65.27,"l":64.85,"n":213,"o":64.86,"t":"2026-10-21T19:25:00Z","v":35695,"vw":65.000564},{"c":65.17,"h":65.35,"l":65,"n":251,"o":65.24,"t":"2026-10-21T19:30:00Z","v":10882,"vw":65.176873},{"c":65.185,"h":65.36,"l":65.01,"n":245,"o":65.21,"t":"2026-10-21T19:35:00Z","v":29171,"vw":65.230611},{"c":64.43,"h":65.24,"l":64.43,"n":451,"o":65.185,"t":"2026-10-21T19:40:00Z","v":67154,"vw":65.067885},{"c":64.66,"h":64.67,"l":64.495,"n":169,"o":64.495,"t":"2026-10-21T19:45:00Z","v":7783,"vw":64.59964},{"c":64.77,"h":64.97,"l":64.635,"n":322,"o":64.74,"t":"2026-10-21T19:50:00Z","v":9254,"vw":64.819336},{"c":65.17,"h":65.2,"l":64.7,"n":911,"o":64.82,"t":"2026-10-21T19:55:00Z","v":33631,"vw":65.017455},{"c":65.1,"h":65.1,"l":65.1,"n":37,"o":65.1,"t":"2026-10-21T20:00:00Z","v":64656,"vw":65.1},{"c":65.08,"h":65.08,"l":65.08,"n":2,"o":65.08,"t":"2026-10-21T23:20:00Z","v":165,"vw":65.08},{"c":64.87,"h":64.92,"l":64.86,"n":32,"o":64.92,"t":"2026-10-22T13:30:00Z","v":4607,"vw":64.906012},{"c":63.88,"h":64.73,"l":63.88,"n":48,"o":64.73,"t":"2026-10-22T13:40:00Z","v":2087,"vw":64.583381},{"c":64.43,"h":64.6,"l":63.98,"n":96,"o":64.07,"t":"2026-10-22T13:45:00Z","v":4024,"vw":64.467844},{"c":64.53,"h":64.6,"l":64.375,"n":27,"o":64.375,"t":"2026-10-22T13:50:00Z","v":784,"vw":64.514098},{"c":65.07,"h":65.07,"l":64.93,"n":40,"o":64.93,"t":"2026-10-22T13:55:00Z","v":1407,"vw":65.006591},{"c":65.07,"h":65.07,"l":65.07,"n":10,"o":65.07,"t":"2026-10-22T14:00:00Z","v":313,"vw":65.07},{"c":64.74,"h":65.115,"l":64.74,"n":55,"o":65.115,"t":"2026-10-22T14:05:00Z","v":1374,"vw":65.0325},{"c":64.79,"h":64.79,"l":64.79,"n":6,"o":64.79,"t":"2026-10-22T14:10:00Z","v":144,"vw":64.79},{"c":64.6,"h":65,"l":64.6,"n":60,"o":64.97,"t":"2026-10-22T14:15:00Z","v":1266,"vw":64.796253},{"c":64.885,"h":64.885,"l":64.885,"n":14,"o":64.885,"t":"2026-10-22T14:20:00Z","v":196,"vw":64.885},{"c":64.45,"h":64.81,"l":64.45,"n":58,"o":64.81,"t":"2026-10-22T14:25:00Z","v":1030,"vw":64.516667},{"c":64.695,"h":64.74,"l":64.44,"n":82,"o":64.56,"t":"2026-10-22T14:30:00Z","v":2934,"vw":64.671333},{"c":64.4,"h":64.4,"l":64.4,"n":14,"o":64.4,"t":"2026-10-22T14:35:00Z","v":535,"vw":64.4},{"c":64.66,"h":64.66,"l":64.66,"n":12,"o":64.66,"t":"2026-10-22T14:45:00Z","v":241,"vw":64.66},{"c":64.465,"h":64.465,"l":64.45,"n":22,"o":64.45,"t":"2026-10-22T14:50:00Z","v":932,"vw":64.462778},{"c":64.72,"h":64.75,"l":64.49,"n":84,"o":64.61,"t":"2026-10-22T14:55:00Z","v":4189,"vw":64.703403},{"c":64.81,"h":64.81,"l":64.81,"n":7,"o":64.81,"t":"2026-10-22T15:00:00Z","v":217,"vw":64.81},{"c":64.8,"h":64.8,"l":64.8,"n":8,"o":64.8,"t":"2026-10-22T15:05:00Z","v":184,"vw":64.8},{"c":64.7,"h":64.795,"l":64.65,"n":34,"o":64.795,"t":"2026-10-22T15:10:00Z","v":1900,"vw":64.766753},{"c":65,"h":65,"l":64.78,"n":57,"o":64.78,"t":"2026-10-22T15:15:00Z","v":2640,"vw":64.950901},{"c":65.065,"h":65.065,"l":65.065,"n":7,"o":65.065,"t":"2026-10-22T15:20:00Z","v":216,"vw":65.065},{"c":64.73,"h":64.9921,"l":64.73,"n":60,"o":64.9921,"t":"2026-10-22T15:25:00Z","v":1926,"vw":64.890652},{"c":64.88,"h":64.88,"l":64.735,"n":37,"o":64.78,"t":"2026-10-22T15:35:00Z","v":1032,"vw":64.796258},{"c":64.565,"h":64.785,"l":64.565,"n":46,"o":64.785,"t":"2026-10-22T15:40:00Z","v":923,"vw":64.675},{"c":64.675,"h":64.845,"l":64.545,"n":221,"o":64.545,"t":"2026-10-22T15:50:00Z","v":13012,"vw":64.692931},{"c":64.6225,"h":64.88,"l":64.615,"n":170,"o":64.8,"t":"2026-10-22T15:55:00Z","v":12848,"vw":64.658745},{"c":64.585,"h":64.645,"l":64.58,"n":159,"o":64.64,"t":"2026-10-22T16:00:00Z","v":7573,"vw":64.62424},{"c":64.605,"h":64.73,"l":64.455,"n":128,"o":64.54,"t":"2026-10-22T16:05:00Z","v":5694,"vw":64.650757},{"c":64.85,"h":64.9,"l":64.66,"n":124,"o":64.66,"t":"2026-10-22T16:20:00Z","v":6379,"vw":64.80145},{"c":64.76,"h":64.97,"l":64.76,"n":23,"o":64.85,"t":"2026-10-22T16:25:00Z","v":924,"vw":64.874961},{"c":64.84,"h":64.98,"l":64.725,"n":40,"o":64.98,"t":"2026-10-22T16:30:00Z","v":1288,"vw":64.846364},{"c":64.62,"h":64.82,"l":64.62,"n":98,"o":64.82,"t":"2026-10-22T16:35:00Z","v":3202,"vw":64.700647},{"c":64.65,"h":64.7,"l":64.55,"n":51,"o":64.675,"t":"2026-10-22T16:40:00Z","v":2867,"vw":64.623462},{"c":64.64,"h":64.65,"l":64.64,"n":48,"o":64.65,"t":"2026-10-22T16:45:00Z","v":934,"vw":64.645714},{"c":64.69,"h":64.72,"l":64.59,"n":145,"o":64.68,"t":"2026-10-22T16:50:00Z","v":5153,"vw":64.639145},{"c":64.71,"h":64.76,"l":64.69,"n":89,"o":64.705,"t":"2026-10-22T16:55:00Z","v":2995,"vw":64.705955},{"c":64.535,"h":64.71,"l":64.465,"n":83,"o":64.71,"t":"2026-10-22T17:00:00Z","v":2279,"vw":64.608122},{"c":64.75,"h":64.75,"l":64.6,"n":35,"o":64.6,"t":"2026-10-22T17:05:00Z","v":1608,"vw":64.698846},{"c":64.51,"h":64.78,"l":64.4951,"n":50,"o":64.75,"t":"2026-10-22T17:10:00Z","v":5004,"vw":64.573724},{"c":64.575,"h":64.7,"l":64.465,"n":77,"o":64.615,"t":"2026-10-22T17:15:00Z","v":2310,"vw":64.618846},{"c":64.605,"h":64.605,"l":64.56,"n":26,"o":64.56,"t":"2026-10-22T17:20:00Z","v":676,"vw":64.59},{"c":64.5,"h":64.61,"l":64.5,"n":56,"o":64.61,"t":"2026-10-22T17:25:00Z","v":1039,"vw":64.576035},{"c":64.61,"h":64.61,"l":64.61,"n":10,"o":64.61,"t":"2026-10-22T17:30:00Z","v":334,"vw":64.61},{"c":64.63,"h":64.75,"l":64.63,"n":36,"o":64.75,"t":"2026-10-22T17:35:00Z","v":1179,"vw":64.675},{"c":64.595,"h":64.63,"l":64.51,"n":60,"o":64.63,"t":"2026-10-22T17:40:00Z","v":1221,"vw":64.559686},{"c":64.54,"h":64.595,"l":64.54,"n":28,"o":64.595,"t":"2026-10-22T17:45:00Z","v":733,"vw":64.581431},{"c":64.56,"h":64.57,"l":64.435,"n":112,"o":64.57,"t":"2026-10-22T17:50:00Z","v":2968,"vw":64.498056},{"c":64.645,"h":64.645,"l":64.62,"n":36,"o":64.62,"t":"2026-10-22T17:55:00Z","v":836,"vw":64.6325},{"c":64.46,"h":64.7,"l":64.38,"n":92,"o":64.7,"t":"2026-10-22T18:00:00Z","v":2225,"vw":64.560369},{"c":64.54,"h":64.54,"l":64.39,"n":44,"o":64.465,"t":"2026-10-22T18:05:00Z","v":1280,"vw":64.5105},{"c":64.6,"h":64.6,"l":64.525,"n":25,"o":64.59,"t":"2026-10-22T18:10:00Z","v":800,"vw":64.586428},{"c":64.67,"h":64.67,"l":64.59,"n":15,"o":64.59,"t":"2026-10-22T18:15:00Z","v":755,"vw":64.6225},{"c":64.7,"h":64.7,"l":64.69,"n":58,"o":64.7,"t":"2026-10-22T18:20:00Z","v":1428,"vw":64.699},{"c":64.635,"h":64.84,"l":64.605,"n":89,"o":64.695,"t":"2026-10-22T18:25:00Z","v":2766,"vw":64.678605},{"c":64.7,"h":64.7,"l":64.56,"n":117,"o":64.61,"t":"2026-10-22T18:30:00Z","v":2700,"vw":64.626},{"c":64.545,"h":64.655,"l":64.425,"n":151,"o":64.655,"t":"2026-10-22T18:35:00Z","v":3979,"vw":64.5456},{"c":64.55,"h":64.555,"l":64.4476,"n":108,"o":64.55,"t":"2026-10-22T18:40:00Z","v":1529,"vw":64.526133},{"c":64.545,"h":64.55,"l":64.545,"n":61,"o":64.55,"t":"2026-10-22T18:45:00Z","v":1109,"vw":64.548125},{"c":64.68,"h":64.68,"l":64.57,"n":39,"o":64.57,"t":"2026-10-22T18:50:00Z","v":1109,"vw":64.647778},{"c":64.705,"h":64.71,"l":64.68,"n":94,"o":64.71,"t":"2026-10-22T18:55:00Z","v":2042,"vw":64.70218},{"c":64.565,"h":64.705,"l":64.565,"n":96,"o":64.705,"t":"2026-10-22T19:00:00Z","v":1587,"vw":64.596428},{"c":64.615,"h":64.68,"l":64.615,"n":121,"o":64.66,"t":"2026-10-22T19:05:00Z","v":4265,"vw":64.645953},{"c":64.645,"h":64.645,"l":64.615,"n":113,"o":64.615,"t":"2026-10-22T19:10:00Z","v":1962,"vw":64.63},{"c":64.5899,"h":64.6375,"l":64.505,"n":108,"o":64.6375,"t":"2026-10-22T19:15:00Z","v":3251,"vw":64.5428},{"c":64.59,"h":64.61,"l":64.505,"n":89,"o":64.505,"t":"2026-10-22T19:20:00Z","v":1681,"vw":64.577917},{"c":64.5,"h":64.66,"l":64.46,"n":106,"o":64.58,"t":"2026-10-22T19:25:00Z","v":2628,"vw":64.55318},{"c":64.41,"h":64.5,"l":64.34,"n":199,"o":64.5,"t":"2026-10-22T19:30:00Z","v":4418,"vw":64.43005},{"c":64.475,"h":64.52,"l":64.42,"n":99,"o":64.49,"t":"2026-10-22T19:35:00Z","v":3048,"vw":64.477109},{"c":64.6,"h":64.6,"l":64.45,"n":171,"o":64.52,"t":"2026-10-22T19:40:00Z","v":5096,"vw":64.520163},{"c":64.51,"h":64.6,"l":64.47,"n":211,"o":64.555,"t":"2026-10-22T19:45:00Z","v":6477,"vw":64.544417},{"c":64.6,"h":64.75,"l":64.47,"n":172,"o":64.525,"t":"2026-10-22T19:50:00Z","v":5793,"vw":64.607398},{"c":64.41,"h":64.75,"l":64.36,"n":1020,"o":64.75,"t":"2026-10-22T19:55:00Z","v":43640,"vw":64.481037},{"c":64.44,"h":64.44,"l":64.44,"n":33,"o":64.44,"t":"2026-10-22T20:00:00Z","v":53516,"vw":64.44},{"c":64.44,"h":64.44,"l":64.44,"n":2,"o":64.44,"t":"2026-10-22T20:50:00Z","v":320,"vw":64.44}],"history":[{"c":41.24,"h":42.08,"l":41.225,"n":5590,"o":41.96,"t":"2024-10-21T04:00:00Z","v":225981,"vw":41.531935},{"c":39.9,"h":41.15,"l":39.9,"n":6124,"o":41.02,"t":"2024-10-22T04:00:00Z","v":285777,"vw":40.196259},{"c":38.79,"h":39.7,"l":38.77,"n":6660,"o":39.58,"t":"2024-10-23T04:00:00Z","v":209549,"vw":38.957933},{"c":38.6,"h":39.01,"l":38.31,"n":6261,"o":38.91,"t":"2024-10-24T04:00:00Z","v":251741,"vw":38.593582},{"c":38.82,"h":39.31,"l":38.7,"n":5270,"o":38.83,"t":"2024-10-25T04:00:00Z","v":222318,"vw":38.87787},{"c":39.78,"h":39.85,"l":39.17,"n":5451,"o":39.17,"t":"2024-10-28T04:00:00Z","v":214008,"vw":39.694513},{"c":39.06,"h":39.42,"l":38.7901,"n":3942,"o":39.31,"t":"2024-10-29T04:00:00Z","v":180323,"vw":39.046742},{"c":39.04,"h":40.1189,"l":38.85,"n":4278,"o":38.85,"t":"2024-10-30T04:00:00Z","v":151713,"vw":39.228926},{"c":38.3,"h":38.985,"l":38.27,"n":4626,"o":38.71,"t":"2024-10-31T04:00:00Z","v":150053,"vw":38.378345},{"c":38.82,"h":38.95,"l":38.4729,"n":5271,"o":38.56,"t":"2024-11-01T04:00:00Z","v":170571,"vw":38.741041},{"c":38.71,"h":39.65,"l":38.52,"n":4570,"o":38.68,"t":"2024-11-04T05:00:00Z","v":152013,"vw":38.791303},{"c":39.31,"h":39.31,"l":38.52,"n":6135,"o":38.52,"t":"2024-11-05T05:00:00Z","v":217658,"vw":39.110288},{"c":43.42,"h":44.49,"l":40.605,"n":10801,"o":41.27,"t":"2024-11-06T05:00:00Z","v":479315,"vw":43.418417},{"c":42.44,"h":43.28,"l":42.055,"n":6005,"o":43.28,"t":"2024-11-07T05:00:00Z","v":206546,"vw":42.505565},{"c":42.4,"h":42.89,"l":41.9917,"n":5806,"o":42.29,"t":"2024-11-08T05:00:00Z","v":213537,"vw":42.427897},{"c":42.87,"h":43.18,"l":42.21,"n":5570,"o":42.67,"t":"2024-11-11T05:00:00Z","v":186629,"vw":42.79198},{"c":41.59,"h":42.3783,"l":41.41,"n":5200,"o":42.28,"t":"2024-11-12T05:00:00Z","v":174360,"vw":41.689438},{"c":40.87,"h":41.95,"l":40.76,"n":4822,"o":41.8,"t":"2024-11-13T05:00:00Z","v":163292,"vw":41.091358},{"c":40.74,"h":41.11,"l":40.23,"n":4388,"o":40.94,"t":"2024-11-14T05:00:00Z","v":159842,"vw":40.690401},{"c":40.07,"h":40.91,"l":39.99,"n":4001,"o":40.91,"t":"2024-11-15T05:00:00Z","v":157080,"vw":40.258897},{"c":39.64,"h":40.47,"l":39.54,"n":3914,"o":40.27,"t":"2024-11-18T05:00:00Z","v":112650,"vw":39.753318},{"c":38.51,"h":39.115,"l":38.355,"n":4095,"o":38.8,"t":"2024-11-19T05:00:00Z","v":133960,"vw":38.549123},{"c":38.61,"h":38.63,"l":38.24,"n":4627,"o":38.51,"t":"2024-11-20T05:00:00Z","v":151499,"vw":38.512441},{"c":39.57,"h":39.93,"l":38.8,"n":5118,"o":38.8,"t":"2024-11-21T05:00:00Z","v":163187,"vw":39.521743},{"c":40.42,"h":40.66,"l":39.7,"n":5787,"o":39.75,"t":"2024-11-22T05:00:00Z","v":127928,"vw":40.388222},{"c":41.09,"h":42.11,"l":40.83,"n":6688,"o":40.83,"t":"2024-11-25T05:00:00Z","v":236610,"vw":41.377063},{"c":40.17,"h":40.79,"l":39.89,"n":4558,"o":40.78,"t":"2024-11-26T05:00:00Z","v":169051,"vw":40.229811},{"c":40.63,"h":41.39,"l":40.34,"n":3791,"o":40.63,"t":"2024-11-27T05:00:00Z","v":105969,"vw":40.595133},{"c":40.92,"h":41.355,"l":40.6,"n":2059,"o":41.23,"t":"2024-11-29T05:00:00Z","v":76094,"vw":40.938243},{"c":41.86,"h":42.04,"l":40.73,"n":5276,"o":41.06,"t":"2024-12-02T05:00:00Z","v":187357,"vw":41.743827},{"c":41.38,"h":41.81,"l":40.87,"n":4059,"o":41.81,"t":"2024-12-03T05:00:00Z","v":128105,"vw":41.30533},{"c":41.55,"h":41.68,"l":40.86,"n":4506,"o":41.36,"t":"2024-12-04T05:00:00Z","v":177983,"vw":41.466243},{"c":40.89,"h":41.7,"l":40.3849,"n":4717,"o":41.34,"t":"2024-12-05T05:00:00Z","v":160670,"vw":40.842037},{"c":40.83,"h":41.595,"l":40.675,"n":5402,"o":41.39,"t":"2024-12-06T05:00:00Z","v":166351,"vw":40.955219},{"c":41.5,"h":42.345,"l":41.07,"n":5646,"o":41.53,"t":"2024-12-09T05:00:00Z","v":171853,"vw":41.533271},{"c":40.91,"h":41.48,"l":40.48,"n":6988,"o":41.43,"t":"2024-12-10T05:00:00Z","v":189040,"vw":41.017763},{"c":40.86,"h":41.37,"l":40.715,"n":4294,"o":41.21,"t":"2024-12-11T05:00:00Z","v":166883,"vw":40.953625},{"c":39.28,"h":40.505,"l":38.98,"n":6407,"o":40.49,"t":"2024-12-12T05:00:00Z","v":208916,"vw":39.335019},{"c":39.24,"h":39.35,"l":38.63,"n":6200,"o":39.07,"t":"2024-12-13T05:00:00Z","v":318344,"vw":39.178491},{"c":38.68,"h":39.11,"l":38.31,"n":7474,"o":39.11,"t":"2024-12-16T05:00:00Z","v":239552,"vw":38.6485},{"c":38.2,"h":38.64,"l":37.88,"n":9341,"o":38.5,"t":"2024-12-17T05:00:00Z","v":423147,"vw":38.171565},{"c":42.14,"h":46,"l":41.52,"n":18693,"o":43.78,"t":"2024-12-18T05:00:00Z","v":1033790,"vw":43.330085},{"c":41.22,"h":42.9387,"l":40.99,"n":11439,"o":42.22,"t":"2024-12-19T05:00:00Z","v":446626,"vw":41.472277},{"c":40.78,"h":41.74,"l":40.42,"n":10151,"o":40.48,"t":"2024-12-20T05:00:00Z","v":1459291,"vw":40.768002},{"c":41.04,"h":41.24,"l":40.06,"n":7077,"o":40.67,"t":"2024-12-23T05:00:00Z","v":265596,"vw":40.862181},{"c":41.11,"h":41.39,"l":40.8281,"n":3205,"o":40.95,"t":"2024-12-24T05:00:00Z","v":125260,"vw":41.067509},{"c":41.37,"h":41.44,"l":40.75,"n":5268,"o":41.08,"t":"2024-12-26T05:00:00Z","v":143432,"vw":41.271226},{"c":40.67,"h":41.5129,"l":40.39,"n":5184,"o":41.01,"t":"2024-12-27T05:00:00Z","v":184564,"vw":40.722483},{"c":40.06,"h":40.695,"l":40.04,"n":4033,"o":40.52,"t":"2024-12-30T05:00:00Z","v":151147,"vw":40.272357},{"c":40.11,"h":41.165,"l":40.025,"n":4470,"o":40.36,"t":"2024-12-31T05:00:00Z","v":228599,"vw":40.289217},{"c":38.95,"h":40.867,"l":38.76,"n":7247,"o":40.49,"t":"2025-01-02T05:00:00Z","v":262885,"vw":39.16975},{"c":39.77,"h":40.03,"l":38.635,"n":6505,"o":39.16,"t":"2025-01-03T05:00:00Z","v":343779,"vw":39.663838},{"c":40.11,"h":40.795,"l":39.825,"n":6751,"o":39.87,"t":"2025-01-06T05:00:00Z","v":241242,"vw":40.132771},{"c":39.82,"h":40.315,"l":39.51,"n":6255,"o":40.09,"t":"2025-01-07T05:00:00Z","v":259823,"vw":39.868416},{"c":39.57,"h":39.81,"l":38.96,"n":5334,"o":39.42,"t":"2025-01-08T05:00:00Z","v":196676,"vw":39.572172},{"c":39.62,"h":39.63,"l":38.82,"n":7261,"o":38.91,"t":"2025-01-10T05:00:00Z","v":311843,"vw":39.450936},{"c":40.77,"h":40.81,"l":39.18,"n":6185,"o":39.26,"t":"2025-01-13T05:00:00Z","v":302968,"vw":40.504416},{"c":41.37,"h":41.46,"l":40.59,"n":7762,"o":41.02,"t":"2025-01-14T05:00:00Z","v":242246,"vw":41.238871},{"c":41.69,"h":42.39,"l":41.391,"n":6602,"o":42.39,"t":"2025-01-15T05:00:00Z","v":254733,"vw":41.704264},{"c":41.82,"h":41.88,"l":41.15,"n":6785,"o":41.5,"t":"2025-01-16T05:00:00Z","v":222351,"vw":41.681257},{"c":42.01,"h":42.6296,"l":41.6,"n":9873,"o":42.32,"t":"2025-01-17T05:00:00Z","v":369902,"vw":42.030613},{"c":42.44,"h":42.48,"l":42.105,"n":6683,"o":42.29,"t":"2025-01-21T05:00:00Z","v":241430,"vw":42.313803},{"c":41.86,"h":42.23,"l":41.71,"n":6137,"o":42.23,"t":"2025-01-22T05:00:00Z","v":220063,"vw":41.86514},{"c":41.42,"h":41.89,"l":41.12,"n":5923,"o":41.56,"t":"2025-01-23T05:00:00Z","v":243516,"vw":41.380632},{"c":41.79,"h":41.92,"l":40.445,"n":6111,"o":41.26,"t":"2025-01-24T05:00:00Z","v":294042,"vw":41.41244},{"c":42.19,"h":43.045,"l":41.24,"n":6857,"o":41.89,"t":"2025-01-27T05:00:00Z","v":274621,"vw":42.293037},{"c":41.88,"h":42.5,"l":41.71,"n":5793,"o":41.96,"t":"2025-01-28T05:00:00Z","v":195468,"vw":42.077914},{"c":41.34,"h":42.23,"l":41.0475,"n":6178,"o":41.65,"t":"2025-01-29T05:00:00Z","v":231105,"vw":41.515466},{"c":43.33,"h":44.53,"l":42.125,"n":8289,"o":42.93,"t":"2025-01-30T05:00:00Z","v":374544,"vw":43.54079},{"c":41.9,"h":43.56,"l":41.7,"n":8525,"o":43.23,"t":"2025-01-31T05:00:00Z","v":436481,"vw":42.078478},{"c":41.27,"h":41.85,"l":40.72,"n":7815,"o":41.04,"t":"2025-02-03T05:00:00Z","v":291093,"vw":41.247989},{"c":42.02,"h":42.095,"l":41.18,"n":6334,"o":41.18,"t":"2025-02-04T05:00:00Z","v":197635,"vw":41.845571},{"c":42.42,"h":42.445,"l":41.8352,"n":5084,"o":42.16,"t":"2025-02-05T05:00:00Z","v":184903,"vw":42.281234},{"c":41.85,"h":42.83,"l":41.79,"n":6263,"o":42.83,"t":"2025-02-06T05:00:00Z","v":249822,"vw":42.064515},{"c":41.39,"h":41.955,"l":41.12,"n":6830,"o":41.86,"t":"2025-02-07T05:00:00Z","v":221232,"vw":41.513502},{"c":42.57,"h":42.93,"l":42,"n":7309,"o":42,"t":"2025-02-10T05:00:00Z","v":295373,"vw":42.529065},{"c":43.19,"h":43.34,"l":42.24,"n":6837,"o":42.32,"t":"2025-02-11T05:00:00Z","v":228154,"vw":43.088229},{"c":41.82,"h":42.82,"l":41.82,"n":6876,"o":42.4,"t":"2025-02-12T05:00:00Z","v":261188,"vw":42.156069},{"c":43.28,"h":43.575,"l":42.16,"n":6716,"o":42.16,"t":"2025-02-13T05:00:00Z","v":210419,"vw":43.177289},{"c":43.87,"h":43.945,"l":43.21,"n":6247,"o":43.58,"t":"2025-02-14T05:00:00Z","v":211891,"vw":43.721728},{"c":43.47,"h":44.16,"l":43.12,"n":6844,"o":43.96,"t":"2025-02-18T05:00:00Z","v":284494,"vw":43.441355},{"c":43.05,"h":43.56,"l":42.45,"n":4804,"o":43.06,"t":"2025-02-19T05:00:00Z","v":210362,"vw":43.176206},{"c":43.51,"h":43.815,"l":42.875,"n":5447,"o":42.93,"t":"2025-02-20T05:00:00Z","v":198729,"vw":43.378698},{"c":42.42,"h":44.29,"l":42.15,"n":6978,"o":43.93,"t":"2025-02-21T05:00:00Z","v":315136,"vw":42.652786},{"c":42.66,"h":43.44,"l":42.2,"n":6288,"o":42.6,"t":"2025-02-24T05:00:00Z","v":251656,"vw":42.871617},{"c":42.63,"h":43.715,"l":42.36,"n":7545,"o":42.42,"t":"2025-02-25T05:00:00Z","v":335892,"vw":42.799596},{"c":42.2,"h":43.25,"l":41.98,"n":7853,"o":42.87,"t":"2025-02-26T05:00:00Z","v":366253,"vw":42.492317},{"c":41.59,"h":41.975,"l":41,"n":11791,"o":41.74,"t":"2025-02-27T05:00:00Z","v":470695,"vw":41.449008},{"c":41.99,"h":42.07,"l":41.45,"n":8182,"o":41.57,"t":"2025-02-28T05:00:00Z","v":400625,"vw":41.836262},{"c":41.22,"h":42.66,"l":41.11,"n":7438,"o":42.38,"t":"2025-03-03T05:00:00Z","v":274218,"vw":41.658352},{"c":39.57,"h":40.54,"l":39.56,"n":9423,"o":40.54,"t":"2025-03-04T05:00:00Z","v":327704,"vw":39.868178},{"c":40.03,"h":40.48,"l":39.28,"n":8602,"o":39.57,"t":"2025-03-05T05:00:00Z","v":404398,"vw":39.914128},{"c":40.4,"h":40.76,"l":39.51,"n":9018,"o":39.73,"t":"2025-03-06T05:00:00Z","v":552083,"vw":40.396093},{"c":42.18,"h":42.45,"l":40.46,"n":8552,"o":40.49,"t":"2025-03-07T05:00:00Z","v":391006,"vw":41.874368},{"c":41.11,"h":42.28,"l":40.71,"n":8735,"o":41.77,"t":"2025-03-10T04:00:00Z","v":322660,"vw":41.20329},{"c":41.63,"h":41.805,"l":40.845,"n":11119,"o":41.17,"t":"2025-03-11T04:00:00Z","v":394674,"vw":41.431046},{"c":40.34,"h":41.745,"l":40.28,"n":7490,"o":41.58,"t":"2025-03-12T04:00:00Z","v":277119,"vw":40.646286},{"c":40.07,"h":40.81,"l":39.43,"n":8227,"o":40.53,"t":"2025-03-13T04:00:00Z","v":295004,"vw":40.009558},{"c":40.8,"h":40.95,"l":40.11,"n":7939,"o":40.74,"t":"2025-03-14T04:00:00Z","v":284986,"vw":40.651239},{"c":41.44,"h":41.49,"l":40.37,"n":7661,"o":40.49,"t":"2025-03-17T04:00:00Z","v":306291,"vw":41.231684},{"c":40.9,"h":41.78,"l":40.61,"n":7187,"o":41.18,"t":"2025-03-18T04:00:00Z","v":302038,"vw":40.941107},{"c":41.27,"h":41.42,"l":40.545,"n":8177,"o":40.81,"t":"2025-03-19T04:00:00Z","v":283599,"vw":41.116199},{"c":41.29,"h":41.56,"l":40.52,"n":8766,"o":40.68,"t":"2025-03-20T04:00:00Z","v":270942,"vw":41.276228},{"c":39.78,"h":41.33,"l":39.05,"n":16653,"o":40.85,"t":"2025-03-21T04:00:00Z","v":2787389,"vw":39.770487},{"c":41.03,"h":41.37,"l":40.0854,"n":10699,"o":40.38,"t":"2025-03-24T04:00:00Z","v":398438,"vw":40.967915},{"c":41.63,"h":41.79,"l":40.845,"n":11110,"o":41,"t":"2025-03-25T04:00:00Z","v":517835,"vw":41.508604},{"c":51.52,"h":52.2784,"l":43.39,"n":31312,"o":43.52,"t":"2025-03-26T04:00:00Z","v":1923819,"vw":50.583046},{"c":51.6,"h":52.26,"l":50.08,"n":18029,"o":51.095,"t":"2025-03-27T04:00:00Z","v":796662,"vw":51.354171},{"c":50.48,"h":51.67,"l":50.15,"n":11267,"o":51.21,"t":"2025-03-28T04:00:00Z","v":644845,"vw":50.606737},{"c":50.09,"h":50.88,"l":49.68,"n":12520,"o":49.68,"t":"2025-03-31T04:00:00Z","v":559424,"vw":50.26691},{"c":50.37,"h":50.44,"l":49.43,"n":11087,"o":50.12,"t":"2025-04-01T04:00:00Z","v":510981,"vw":50.064319},{"c":50.98,"h":51.08,"l":49.49,"n":9579,"o":49.77,"t":"2025-04-02T04:00:00Z","v":364545,"vw":50.702566},{"c":48.07,"h":49.795,"l":47.69,"n":10076,"o":49,"t":"2025-04-03T04:00:00Z","v":419024,"vw":48.317799},{"c":46.46,"h":46.95,"l":44.69,"n":13946,"o":46.37,"t":"2025-04-04T04:00:00Z","v":504256,"vw":46.271566},{"c":45.69,"h":47.43,"l":43.95,"n":15582,"o":44.9,"t":"2025-04-07T04:00:00Z","v":610699,"vw":45.861834},{"c":44.09,"h":46.935,"l":43.62,"n":15218,"o":46.75,"t":"2025-04-08T04:00:00Z","v":660628,"vw":44.414474},{"c":47.66,"h":48.5515,"l":43.345,"n":11827,"o":43.41,"t":"2025-04-09T04:00:00Z","v":443359,"vw":46.852228},{"c":46.57,"h":47.3,"l":45.73,"n":9727,"o":46.875,"t":"2025-04-10T04:00:00Z","v":420766,"vw":46.557516},{"c":47.5,"h":47.93,"l":45.94,"n":8840,"o":46.52,"t":"2025-04-11T04:00:00Z","v":291565,"vw":47.279585},{"c":47.42,"h":47.92,"l":46.88,"n":7134,"o":47.65,"t":"2025-04-14T04:00:00Z","v":243912,"vw":47.456768},{"c":47.59,"h":48.075,"l":47.15,"n":6677,"o":47.15,"t":"2025-04-15T04:00:00Z","v":474254,"vw":47.615039},{"c":47.02,"h":47.8,"l":46.53,"n":7812,"o":47.33,"t":"2025-04-16T04:00:00Z","v":238529,"vw":47.005675},{"c":47.39,"h":47.68,"l":46.85,"n":7789,"o":47.05,"t":"2025-04-17T04:00:00Z","v":274721,"vw":47.333637},{"c":46.43,"h":47.24,"l":45.86,"n":5658,"o":47,"t":"2025-04-21T04:00:00Z","v":260374,"vw":46.377024},{"c":47.81,"h":47.92,"l":46.165,"n":7878,"o":46.71,"t":"2025-04-22T04:00:00Z","v":334848,"vw":47.547203},{"c":47.87,"h":49.845,"l":47.765,"n":6883,"o":48.77,"t":"2025-04-23T04:00:00Z","v":275097,"vw":48.087391},{"c":49.47,"h":49.64,"l":48.04,"n":5269,"o":48.04,"t":"2025-04-24T04:00:00Z","v":209472,"vw":49.300172},{"c":49.75,"h":49.76,"l":48.81,"n":5769,"o":49.22,"t":"2025-04-25T04:00:00Z","v":231164,"vw":49.516031},{"c":49.98,"h":50.41,"l":49.52,"n":6357,"o":49.75,"t":"2025-04-28T04:00:00Z","v":191588,"vw":49.967469},{"c":50.45,"h":50.64,"l":49.37,"n":5649,"o":49.82,"t":"2025-04-29T04:00:00Z","v":173592,"vw":50.321493},{"c":50.63,"h":50.71,"l":48.4418,"n":6074,"o":50.13,"t":"2025-04-30T04:00:00Z","v":254843,"vw":50.406002},{"c":51.15,"h":51.37,"l":50.59,"n":6176,"o":50.86,"t":"2025-05-01T04:00:00Z","v":336032,"vw":51.073929},{"c":51.99,"h":52.54,"l":51.53,"n":6202,"o":51.53,"t":"2025-05-02T04:00:00Z","v":232323,"vw":52.05018},{"c":55.19,"h":55.55,"l":53.15,"n":10023,"o":53.15,"t":"2025-05-05T04:00:00Z","v":410867,"vw":55.02481},{"c":56.15,"h":56.245,"l":54.08,"n":8622,"o":54.6,"t":"2025-05-06T04:00:00Z","v":352832,"vw":55.730536},{"c":56.67,"h":56.77,"l":55.697,"n":8063,"o":56.22,"t":"2025-05-07T04:00:00Z","v":395325,"vw":56.444375},{"c":58.22,"h":58.53,"l":56.935,"n":8109,"o":57.25,"t":"2025-05-08T04:00:00Z","v":387200,"vw":58.081661},{"c":58.14,"h":58.38,"l":57.665,"n":5010,"o":58.01,"t":"2025-05-09T04:00:00Z","v":223163,"vw":58.116754},{"c":60.49,"h":60.83,"l":59.255,"n":6564,"o":60.13,"t":"2025-05-12T04:00:00Z","v":337923,"vw":60.361123},{"c":61.3,"h":61.705,"l":60.41,"n":7946,"o":60.81,"t":"2025-05-13T04:00:00Z","v":344039,"vw":61.190105},{"c":59.54,"h":61.065,"l":59.39,"n":8144,"o":60.99,"t":"2025-05-14T04:00:00Z","v":367871,"vw":59.881342},{"c":59.2,"h":59.64,"l":58.6501,"n":4680,"o":59.18,"t":"2025-05-15T04:00:00Z","v":162106,"vw":59.208917},{"c":59.74,"h":60.05,"l":59.045,"n":4651,"o":59.24,"t":"2025-05-16T04:00:00Z","v":206357,"vw":59.702377},{"c":59.84,"h":59.9399,"l":58.8437,"n":4191,"o":58.97,"t":"2025-05-19T04:00:00Z","v":201759,"vw":59.741166},{"c":60.02,"h":60.25,"l":59.615,"n":4333,"o":59.7,"t":"2025-05-20T04:00:00Z","v":272677,"vw":59.912078},{"c":58.72,"h":59.52,"l":58.43,"n":4646,"o":59.14,"t":"2025-05-21T04:00:00Z","v":167068,"vw":58.789516},{"c":57.87,"h":58.44,"l":57.67,"n":5845,"o":58.44,"t":"2025-05-22T04:00:00Z","v":226683,"vw":57.970398},{"c":57.59,"h":57.77,"l":56.88,"n":5137,"o":56.88,"t":"2025-05-23T04:00:00Z","v":155878,"vw":57.561842},{"c":59.5,"h":59.64,"l":57.7433,"n":4627,"o":58.07,"t":"2025-05-27T04:00:00Z","v":196591,"vw":59.212705},{"c":58.93,"h":59.46,"l":58.78,"n":4755,"o":59.46,"t":"2025-05-28T04:00:00Z","v":166164,"vw":58.966838},{"c":59.16,"h":59.61,"l":58.54,"n":4282,"o":59.44,"t":"2025-05-29T04:00:00Z","v":204347,"vw":58.996708},{"c":58.91,"h":59.145,"l":57.96,"n":5386,"o":58.77,"t":"2025-05-30T04:00:00Z","v":256244,"vw":58.883947},{"c":58.94,"h":59.25,"l":58.21,"n":4170,"o":58.93,"t":"2025-06-02T04:00:00Z","v":205623,"vw":58.938193},{"c":59.78,"h":60.02,"l":58.81,"n":4414,"o":58.81,"t":"2025-06-03T04:00:00Z","v":148598,"vw":59.724026},{"c":59.59,"h":60.22,"l":59.57,"n":5237,"o":59.78,"t":"2025-06-04T04:00:00Z","v":233645,"vw":59.795494},{"c":59.31,"h":59.98,"l":59.19,"n":8307,"o":59.73,"t":"2025-06-05T04:00:00Z","v":161242,"vw":59.40567},{"c":60.23,"h":60.555,"l":59.86,"n":5109,"o":60.25,"t":"2025-06-06T04:00:00Z","v":289593,"vw":60.208653},{"c":60.79,"h":61.105,"l":60.2888,"n":4749,"o":60.71,"t":"2025-06-09T04:00:00Z","v":209163,"vw":60.832708},{"c":61.09,"h":61.305,"l":60.607,"n":3918,"o":61.04,"t":"2025-06-10T04:00:00Z","v":161473,"vw":61.06235},{"c":60.91,"h":61.63,"l":60.66,"n":5251,"o":60.98,"t":"2025-06-11T04:00:00Z","v":168949,"vw":60.966418},{"c":60.4,"h":60.99,"l":60.14,"n":4790,"o":60.48,"t":"2025-06-12T04:00:00Z","v":153284,"vw":60.511503},{"c":59.69,"h":60.21,"l":59.41,"n":4253,"o":59.88,"t":"2025-06-13T04:00:00Z","v":150257,"vw":59.715714},{"c":59.74,"h":60.72,"l":59.395,"n":4419,"o":60.38,"t":"2025-06-16T04:00:00Z","v":152698,"vw":59.745527},{"c":59.07,"h":59.795,"l":58.83,"n":4172,"o":59.27,"t":"2025-06-17T04:00:00Z","v":207309,"vw":59.097816},{"c":58.85,"h":59.85,"l":58.85,"n":5528,"o":58.98,"t":"2025-06-18T04:00:00Z","v":148413,"vw":59.029992},{"c":58.38,"h":59.43,"l":58.06,"n":5354,"o":59.07,"t":"2025-06-20T04:00:00Z","v":345292,"vw":58.468474},{"c":59.2,"h":59.28,"l":57.63,"n":7187,"o":58,"t":"2025-06-23T04:00:00Z","v":248971,"vw":58.816358},{"c":60.15,"h":60.82,"l":59.34,"n":11533,"o":59.83,"t":"2025-06-24T04:00:00Z","v":523515,"vw":60.055659},{"c":61.35,"h":70.91,"l":60.05,"n":21191,"o":70.225,"t":"2025-06-25T04:00:00Z","v":950454,"vw":62.98319},{"c":63.07,"h":63.08,"l":61.2,"n":11085,"o":62.14,"t":"2025-06-26T04:00:00Z","v":419408,"vw":62.66784},{"c":63.81,"h":64.27,"l":63.02,"n":8013,"o":63.02,"t":"2025-06-27T04:00:00Z","v":825796,"vw":63.710888},{"c":63.64,"h":63.985,"l":62.9101,"n":6592,"o":63.81,"t":"2025-06-30T04:00:00Z","v":274708,"vw":63.602139},{"c":64.48,"h":64.925,"l":62.91,"n":9282,"o":62.91,"t":"2025-07-01T04:00:00Z","v":323995,"vw":64.459373},{"c":65.75,"h":65.86,"l":64.2701,"n":6232,"o":64.62,"t":"2025-07-02T04:00:00Z","v":428673,"vw":65.502177},{"c":65.35,"h":66.26,"l":65.1747,"n":4528,"o":65.5,"t":"2025-07-03T04:00:00Z","v":151455,"vw":65.520366},{"c":64.18,"h":65.7164,"l":63.85,"n":8409,"o":65.04,"t":"2025-07-07T04:00:00Z","v":343343,"vw":64.514396},{"c":64.03,"h":64.735,"l":63.74,"n":8320,"o":64.7,"t":"2025-07-08T04:00:00Z","v":324839,"vw":64.032583},{"c":64.54,"h":64.54,"l":63.13,"n":7083,"o":64.14,"t":"2025-07-09T04:00:00Z","v":396916,"vw":64.201862},{"c":64.3,"h":65.05,"l":64.21,"n":7327,"o":64.49,"t":"2025-07-10T04:00:00Z","v":305357,"vw":64.481492},{"c":63.53,"h":63.94,"l":62.615,"n":6276,"o":63.86,"t":"2025-07-11T04:00:00Z","v":311965,"vw":63.358946},{"c":63.96,"h":63.97,"l":62.535,"n":6736,"o":63.19,"t":"2025-07-14T04:00:00Z","v":288100,"vw":63.589333},{"c":62.8,"h":64.53,"l":62.7,"n":6911,"o":64.24,"t":"2025-07-15T04:00:00Z","v":330841,"vw":63.033675},{"c":62.33,"h":63.035,"l":61.58,"n":7078,"o":62.86,"t":"2025-07-16T04:00:00Z","v":244007,"vw":62.397762},{"c":62.85,"h":63.03,"l":62.1,"n":6972,"o":62.1,"t":"2025-07-17T04:00:00Z","v":274296,"vw":62.814806},{"c":62.23,"h":63.42,"l":61.97,"n":7734,"o":63.42,"t":"2025-07-18T04:00:00Z","v":304659,"vw":62.343785},{"c":62.13,"h":62.655,"l":61.97,"n":7138,"o":62.44,"t":"2025-07-21T04:00:00Z","v":252686,"vw":62.244495},{"c":62.42,"h":63.04,"l":61.76,"n":6923,"o":61.76,"t":"2025-07-22T04:00:00Z","v":232759,"vw":62.489486},{"c":63.05,"h":63.24,"l":62.08,"n":6658,"o":63.12,"t":"2025-07-23T04:00:00Z","v":235588,"vw":62.755756},{"c":62.21,"h":62.89,"l":62.15,"n":6590,"o":62.48,"t":"2025-07-24T04:00:00Z","v":305499,"vw":62.420477},{"c":61.66,"h":62.51,"l":61.14,"n":6219,"o":62.23,"t":"2025-07-25T04:00:00Z","v":270219,"vw":61.562272},{"c":61.45,"h":61.46,"l":60.5,"n":6621,"o":61.29,"t":"2025-07-28T04:00:00Z","v":282888,"vw":61.290617},{"c":61.7,"h":62.425,"l":61.47,"n":5995,"o":62.05,"t":"2025-07-29T04:00:00Z","v":213126,"vw":61.81417},{"c":61.92,"h":62.56,"l":61.45,"n":5884,"o":61.63,"t":"2025-07-30T04:00:00Z","v":193922,"vw":61.973274},{"c":61.97,"h":62.11,"l":61.32,"n":5473,"o":61.32,"t":"2025-07-31T04:00:00Z","v":189851,"vw":61.890855},{"c":61.51,"h":61.775,"l":60.15,"n":6916,"o":61.38,"t":"2025-08-01T04:00:00Z","v":203107,"vw":61.343764},{"c":62.68,"h":62.73,"l":61.53,"n":4768,"o":61.69,"t":"2025-08-04T04:00:00Z","v":195808,"vw":62.531045},{"c":63.02,"h":63.64,"l":62.585,"n":5722,"o":63.18,"t":"2025-08-05T04:00:00Z","v":246361,"vw":63.040231},{"c":63.34,"h":63.62,"l":62.625,"n":5891,"o":63.14,"t":"2025-08-06T04:00:00Z","v":220145,"vw":63.32278},{"c":63.33,"h":64.06,"l":63.13,"n":5051,"o":64,"t":"2025-08-07T04:00:00Z","v":158327,"vw":63.467882},{"c":63.21,"h":64.23,"l":63.115,"n":7981,"o":63.73,"t":"2025-08-08T04:00:00Z","v":194901,"vw":63.345157},{"c":62.69,"h":63.375,"l":62.11,"n":5772,"o":63.23,"t":"2025-08-11T04:00:00Z","v":228490,"vw":62.654417},{"c":65.01,"h":65.03,"l":62.9,"n":5659,"o":63.25,"t":"2025-08-12T04:00:00Z","v":183335,"vw":64.726386},{"c":66.99,"h":67.1,"l":64.905,"n":8078,"o":65.32,"t":"2025-08-13T04:00:00Z","v":328837,"vw":66.291454},{"c":64.85,"h":66.4,"l":64.72,"n":5521,"o":65.87,"t":"2025-08-14T04:00:00Z","v":177378,"vw":65.081118},{"c":64.88,"h":65.45,"l":64.38,"n":5808,"o":65.1,"t":"2025-08-15T04:00:00Z","v":252786,"vw":64.848292},{"c":65.12,"h":65.18,"l":64.69,"n":4121,"o":64.69,"t":"2025-08-18T04:00:00Z","v":140984,"vw":65.073574},{"c":65.54,"h":65.99,"l":65.13,"n":3856,"o":65.21,"t":"2025-08-19T04:00:00Z","v":102657,"vw":65.512547},{"c":64.48,"h":65.61,"l":64.39,"n":4925,"o":65.56,"t":"2025-08-20T04:00:00Z","v":160449,"vw":64.672778},{"c":64.16,"h":64.695,"l":63.88,"n":3738,"o":64.06,"t":"2025-08-21T04:00:00Z","v":137944,"vw":64.274622},{"c":67.05,"h":67.28,"l":64.58,"n":7420,"o":64.69,"t":"2025-08-22T04:00:00Z","v":203351,"vw":66.843009},{"c":66.74,"h":67.31,"l":66.557,"n":4751,"o":67.15,"t":"2025-08-25T04:00:00Z","v":180925,"vw":66.857179},{"c":66.88,"h":67.33,"l":66.455,"n":6661,"o":66.49,"t":"2025-08-26T04:00:00Z","v":247977,"vw":66.942806},{"c":67.39,"h":67.515,"l":66.55,"n":4932,"o":66.81,"t":"2025-08-27T04:00:00Z","v":153300,"vw":67.249634},{"c":66.55,"h":67.8,"l":66.36,"n":4997,"o":67.5,"t":"2025-08-28T04:00:00Z","v":148304,"vw":66.635516},{"c":65.8,"h":67.215,"l":65.415,"n":4206,"o":66.87,"t":"2025-08-29T04:00:00Z","v":143446,"vw":65.900029},{"c":64.45,"h":65.405,"l":64.3,"n":4562,"o":64.81,"t":"2025-09-02T04:00:00Z","v":178566,"vw":64.581174},{"c":64.33,"h":64.79,"l":63.91,"n":6220,"o":64.17,"t":"2025-09-03T04:00:00Z","v":185585,"vw":64.275999},{"c":65.36,"h":65.5,"l":64.355,"n":5636,"o":64.8,"t":"2025-09-04T04:00:00Z","v":186661,"vw":65.185695},{"c":65.07,"h":66.47,"l":64.66,"n":5625,"o":65.72,"t":"2025-09-05T04:00:00Z","v":166150,"vw":65.071103},{"c":64.85,"h":65.44,"l":64.539,"n":6315,"o":65.21,"t":"2025-09-08T04:00:00Z","v":151695,"vw":64.900452},{"c":63.26,"h":64.76,"l":62.72,"n":7392,"o":64.62,"t":"2025-09-09T04:00:00Z","v":239065,"vw":63.246902},{"c":64.64,"h":64.7,"l":63.24,"n":8800,"o":63.25,"t":"2025-09-10T04:00:00Z","v":330734,"vw":64.33342},{"c":65.49,"h":65.69,"l":64.65,"n":5234,"o":64.65,"t":"2025-09-11T04:00:00Z","v":254575,"vw":65.47516},{"c":63.76,"h":65.24,"l":63.75,"n":5795,"o":64.89,"t":"2025-09-12T04:00:00Z","v":201766,"vw":64.08261},{"c":63.8,"h":64.59,"l":63.6,"n":6652,"o":64.11,"t":"2025-09-15T04:00:00Z","v":175624,"vw":63.887306},{"c":61.47,"h":63.685,"l":61.265,"n":6525,"o":63.6,"t":"2025-09-16T04:00:00Z","v":208468,"vw":61.76323},{"c":61.06,"h":63.01,"l":61.05,"n":7689,"o":61.66,"t":"2025-09-17T04:00:00Z","v":257739,"vw":61.456407},{"c":62.75,"h":63.08,"l":60.885,"n":10492,"o":61.39,"t":"2025-09-18T04:00:00Z","v":288131,"vw":62.649149},{"c":61.06,"h":62.53,"l":60.715,"n":5914,"o":62.53,"t":"2025-09-19T04:00:00Z","v":582263,"vw":61.221076},{"c":61.03,"h":61.48,"l":60.5,"n":6484,"o":61.1,"t":"2025-09-22T04:00:00Z","v":209611,"vw":61.074545},{"c":60.26,"h":61.875,"l":60.06,"n":11320,"o":61.15,"t":"2025-09-23T04:00:00Z","v":461464,"vw":60.524823},{"c":53.29,"h":55.5,"l":50.55,"n":25110,"o":55.27,"t":"2025-09-24T04:00:00Z","v":1152958,"vw":52.596818},{"c":52.79,"h":53.44,"l":51.38,"n":16636,"o":51.86,"t":"2025-09-25T04:00:00Z","v":771989,"vw":52.782731},{"c":54.4,"h":54.88,"l":52.5673,"n":14705,"o":52.95,"t":"2025-09-26T04:00:00Z","v":833532,"vw":54.246879},{"c":54.73,"h":55.23,"l":54.39,"n":10236,"o":54.76,"t":"2025-09-29T04:00:00Z","v":430797,"vw":54.808531},{"c":55.49,"h":55.855,"l":54.56,"n":8719,"o":55.04,"t":"2025-09-30T04:00:00Z","v":349607,"vw":55.35777},{"c":55.2,"h":55.79,"l":54.84,"n":7527,"o":55.05,"t":"2025-10-01T04:00:00Z","v":237932,"vw":55.229621},{"c":55.9,"h":56.03,"l":55.03,"n":8902,"o":55.1,"t":"2025-10-02T04:00:00Z","v":340831,"vw":55.810292},{"c":55.63,"h":56.63,"l":55.43,"n":6494,"o":56.11,"t":"2025-10-03T04:00:00Z","v":271921,"vw":55.74855},{"c":55.4,"h":55.86,"l":55.07,"n":6621,"o":55.73,"t":"2025-10-06T04:00:00Z","v":225732,"vw":55.36225},{"c":55.44,"h":55.52,"l":54.645,"n":6645,"o":55.43,"t":"2025-10-07T04:00:00Z","v":222312,"vw":55.297115},{"c":56.52,"h":56.54,"l":55.17,"n":7228,"o":55.95,"t":"2025-10-08T04:00:00Z","v":221253,"vw":56.232956},{"c":55.7,"h":56.61,"l":55.5495,"n":6564,"o":56.61,"t":"2025-10-09T04:00:00Z","v":182874,"vw":55.779956},{"c":55.04,"h":55.99,"l":54.72,"n":6244,"o":55.94,"t":"2025-10-10T04:00:00Z","v":192389,"vw":55.07964},{"c":55.46,"h":55.86,"l":55.04,"n":5560,"o":55.54,"t":"2025-10-13T04:00:00Z","v":165660,"vw":55.509274},{"c":57.19,"h":57.635,"l":54.79,"n":6680,"o":55,"t":"2025-10-14T04:00:00Z","v":207946,"vw":56.965299},{"c":57.63,"h":58.045,"l":57.08,"n":7043,"o":57.51,"t":"2025-10-15T04:00:00Z","v":202637,"vw":57.495355},{"c":56.65,"h":57.675,"l":56.32,"n":6496,"o":57.46,"t":"2025-10-16T04:00:00Z","v":259306,"vw":56.689469},{"c":56.52,"h":56.9,"l":56.2,"n":6204,"o":56.53,"t":"2025-10-17T04:00:00Z","v":172155,"vw":56.538546},{"c":56.75,"h":57.355,"l":56.27,"n":3673,"o":56.98,"t":"2025-10-20T04:00:00Z","v":117912,"vw":56.754394},{"c":57.23,"h":57.43,"l":56.55,"n":6044,"o":56.55,"t":"2025-10-21T04:00:00Z","v":145999,"vw":57.217886},{"c":56.57,"h":57.23,"l":56.43,"n":5626,"o":57.23,"t":"2025-10-22T04:00:00Z","v":188655,"vw":56.696614},{"c":57.72,"h":57.73,"l":56.77,"n":5617,"o":57.11,"t":"2025-10-23T04:00:00Z","v":126569,"vw":57.545396},{"c":58.54,"h":58.81,"l":57.85,"n":6205,"o":58.34,"t":"2025-10-24T04:00:00Z","v":186536,"vw":58.554687},{"c":56.29,"h":58.94,"l":56.22,"n":6006,"o":58.54,"t":"2025-10-27T04:00:00Z","v":159818,"vw":56.626811},{"c":55.94,"h":56.56,"l":55.65,"n":4625,"o":56.12,"t":"2025-10-28T04:00:00Z","v":135789,"vw":55.911298},{"c":55.18,"h":56.305,"l":54.615,"n":6344,"o":55.68,"t":"2025-10-29T04:00:00Z","v":190049,"vw":55.326202},{"c":55.56,"h":55.58,"l":54.55,"n":5929,"o":54.97,"t":"2025-10-30T04:00:00Z","v":195405,"vw":55.396436},{"c":56.09,"h":56.48,"l":55.285,"n":4827,"o":55.46,"t":"2025-10-31T04:00:00Z","v":176200,"vw":56.017353},{"c":55.75,"h":55.94,"l":54.77,"n":5777,"o":55.65,"t":"2025-11-03T05:00:00Z","v":200451,"vw":55.595787},{"c":54.91,"h":55.355,"l":54.6817,"n":5958,"o":55.34,"t":"2025-11-04T05:00:00Z","v":191928,"vw":54.980641},{"c":56.16,"h":56.28,"l":54.52,"n":5489,"o":54.81,"t":"2025-11-05T05:00:00Z","v":164899,"vw":55.920187},{"c":55.17,"h":56.285,"l":55.06,"n":6008,"o":55.73,"t":"2025-11-06T05:00:00Z","v":103678,"vw":55.277327},{"c":54.82,"h":55.135,"l":54.5287,"n":4995,"o":54.89,"t":"2025-11-07T05:00:00Z","v":107957,"vw":54.84134},{"c":55.05,"h":55.78,"l":54.19,"n":5462,"o":55.13,"t":"2025-11-10T05:00:00Z","v":171205,"vw":54.85188},{"c":54.97,"h":55.22,"l":54.585,"n":5214,"o":55.22,"t":"2025-11-11T05:00:00Z","v":124505,"vw":54.989309},{"c":55.17,"h":55.76,"l":54.73,"n":4441,"o":54.79,"t":"2025-11-12T05:00:00Z","v":153633,"vw":55.244603},{"c":55.33,"h":55.685,"l":54.89,"n":5078,"o":55.02,"t":"2025-11-13T05:00:00Z","v":182372,"vw":55.273352},{"c":54.52,"h":55.485,"l":54.4301,"n":3710,"o":55.06,"t":"2025-11-14T05:00:00Z","v":118299,"vw":54.842758},{"c":52.66,"h":54.71,"l":52.495,"n":4211,"o":54.12,"t":"2025-11-17T05:00:00Z","v":94417,"vw":52.942175},{"c":52.67,"h":52.88,"l":52,"n":4614,"o":52.74,"t":"2025-11-18T05:00:00Z","v":124894,"vw":52.619058},{"c":53.57,"h":53.645,"l":52.53,"n":5292,"o":52.53,"t":"2025-11-19T05:00:00Z","v":169304,"vw":53.304538},{"c":52.51,"h":54.71,"l":52.44,"n":4819,"o":54.27,"t":"2025-11-20T05:00:00Z","v":164172,"vw":52.731695},{"c":54.27,"h":54.71,"l":52.72,"n":5210,"o":53.12,"t":"2025-11-21T05:00:00Z","v":150146,"vw":54.017131},{"c":54.29,"h":54.695,"l":53.815,"n":4099,"o":54.14,"t":"2025-11-24T05:00:00Z","v":191773,"vw":54.311543},{"c":55.38,"h":55.82,"l":54.48,"n":5534,"o":54.51,"t":"2025-11-25T05:00:00Z","v":164122,"vw":55.367965},{"c":55.42,"h":56.33,"l":55.02,"n":5604,"o":55.02,"t":"2025-11-26T05:00:00Z","v":263886,"vw":55.547051},{"c":54.86,"h":55.525,"l":54.55,"n":3004,"o":55.37,"t":"2025-11-28T05:00:00Z","v":58451,"vw":54.822738},{"c":54.95,"h":55.25,"l":54.2,"n":4696,"o":54.37,"t":"2025-12-01T05:00:00Z","v":137104,"vw":54.976604},{"c":54.67,"h":55.51,"l":54.23,"n":3800,"o":55.51,"t":"2025-12-02T05:00:00Z","v":90538,"vw":54.637918},{"c":55.53,"h":55.79,"l":54.935,"n":3334,"o":54.99,"t":"2025-12-03T05:00:00Z","v":118175,"vw":55.524726},{"c":55.14,"h":55.507,"l":54.96,"n":4501,"o":55.2,"t":"2025-12-04T05:00:00Z","v":95944,"vw":55.225637},{"c":55.25,"h":55.53,"l":54.5938,"n":4351,"o":54.82,"t":"2025-12-05T05:00:00Z","v":102407,"vw":55.241396},{"c":55.18,"h":55.78,"l":55.108,"n":5294,"o":55.4,"t":"2025-12-08T05:00:00Z","v":147106,"vw":55.280901},{"c":55.89,"h":55.98,"l":55.13,"n":4900,"o":55.13,"t":"2025-12-09T05:00:00Z","v":107625,"vw":55.797681},{"c":57.16,"h":57.8,"l":55.74,"n":5409,"o":55.74,"t":"2025-12-10T05:00:00Z","v":226987,"vw":57.093465},{"c":58,"h":58.26,"l":57.245,"n":5829,"o":57.36,"t":"2025-12-11T05:00:00Z","v":151490,"vw":57.992077},{"c":58.36,"h":58.43,"l":57.51,"n":6288,"o":58.23,"t":"2025-12-12T05:00:00Z","v":201130,"vw":58.221493},{"c":57.74,"h":58.555,"l":57.53,"n":6427,"o":58.53,"t":"2025-12-15T05:00:00Z","v":184979,"vw":57.793188},{"c":56.29,"h":57.715,"l":55.2,"n":12395,"o":57.64,"t":"2025-12-16T05:00:00Z","v":569840,"vw":56.344299},{"c":54.86,"h":55.86,"l":51.25,"n":12942,"o":51.25,"t":"2025-12-17T05:00:00Z","v":609261,"vw":54.430018},{"c":52.41,"h":55.17,"l":52.285,"n":8914,"o":54.93,"t":"2025-12-18T05:00:00Z","v":408083,"vw":52.858812},{"c":52.38,"h":52.485,"l":51.795,"n":6873,"o":52,"t":"2025-12-19T05:00:00Z","v":744578,"vw":52.289413},{"c":52.79,"h":53.53,"l":52.5,"n":5159,"o":52.57,"t":"2025-12-22T05:00:00Z","v":206677,"vw":52.826121},{"c":52.86,"h":53.5699,"l":52.435,"n":6154,"o":52.61,"t":"2025-12-23T05:00:00Z","v":370768,"vw":52.853181},{"c":52.87,"h":53.06,"l":52.05,"n":3297,"o":52.53,"t":"2025-12-24T05:00:00Z","v":92333,"vw":52.835761},{"c":52.87,"h":52.96,"l":52.1967,"n":4355,"o":52.8,"t":"2025-12-26T05:00:00Z","v":96856,"vw":52.786964},{"c":52.19,"h":52.915,"l":52.18,"n":4194,"o":52.67,"t":"2025-12-29T05:00:00Z","v":128870,"vw":52.355391},{"c":51.91,"h":52.69,"l":51.83,"n":4201,"o":52.25,"t":"2025-12-30T05:00:00Z","v":125133,"vw":51.961159},{"c":51.57,"h":51.8,"l":51.205,"n":3553,"o":51.8,"t":"2025-12-31T05:00:00Z","v":146051,"vw":51.533092},{"c":51.96,"h":51.98,"l":51.35,"n":5060,"o":51.46,"t":"2026-01-02T05:00:00Z","v":120638,"vw":51.84801},{"c":52.4,"h":53.26,"l":51.88,"n":5822,"o":51.88,"t":"2026-01-05T05:00:00Z","v":154442,"vw":52.524698},{"c":52.55,"h":52.605,"l":51.71,"n":5327,"o":51.99,"t":"2026-01-06T05:00:00Z","v":139396,"vw":52.391911},{"c":51.17,"h":52.77,"l":51.04,"n":5229,"o":52.6,"t":"2026-01-07T05:00:00Z","v":123160,"vw":51.368325},{"c":53.54,"h":53.615,"l":50.74,"n":5768,"o":50.74,"t":"2026-01-08T05:00:00Z","v":150105,"vw":53.144955},{"c":53.81,"h":53.89,"l":53.105,"n":5003,"o":53.72,"t":"2026-01-09T05:00:00Z","v":145636,"vw":53.684385},{"c":53.81,"h":54.02,"l":53.42,"n":4009,"o":53.91,"t":"2026-01-12T05:00:00Z","v":107778,"vw":53.773775},{"c":53.15,"h":53.93,"l":52.77,"n":4941,"o":53.81,"t":"2026-01-13T05:00:00Z","v":142313,"vw":53.185972},{"c":53.6,"h":53.86,"l":52.485,"n":4528,"o":53.24,"t":"2026-01-14T05:00:00Z","v":156233,"vw":53.442745},{"c":54.51,"h":54.895,"l":53.185,"n":5137,"o":53.58,"t":"2026-01-15T05:00:00Z","v":156338,"vw":54.499648},{"c":53.43,"h":54.225,"l":53.05,"n":4805,"o":53.91,"t":"2026-01-16T05:00:00Z","v":159976,"vw":53.483767},{"c":52.49,"h":53.045,"l":52.28,"n":5311,"o":52.75,"t":"2026-01-20T05:00:00Z","v":134989,"vw":52.567281},{"c":53.81,"h":54.06,"l":52.59,"n":5347,"o":52.95,"t":"2026-01-21T05:00:00Z","v":168994,"vw":53.490304},{"c":53.51,"h":54.29,"l":53.36,"n":5652,"o":53.83,"t":"2026-01-22T05:00:00Z","v":179774,"vw":53.632356},{"c":53.01,"h":53.22,"l":52.345,"n":4489,"o":53.22,"t":"2026-01-23T05:00:00Z","v":124563,"vw":52.867693},{"c":53.29,"h":54.395,"l":53.015,"n":5768,"o":53.26,"t":"2026-01-26T05:00:00Z","v":269601,"vw":53.436877},{"c":53.29,"h":55,"l":52.82,"n":5034,"o":53.05,"t":"2026-01-27T05:00:00Z","v":192238,"vw":53.69038},{"c":53.82,"h":54.595,"l":52.67,"n":5502,"o":53.2,"t":"2026-01-28T05:00:00Z","v":175184,"vw":53.836377},{"c":54.86,"h":54.99,"l":53.87,"n":5579,"o":54.29,"t":"2026-01-29T05:00:00Z","v":198366,"vw":54.659814},{"c":55.57,"h":55.8,"l":54.15,"n":6565,"o":54.28,"t":"2026-01-30T05:00:00Z","v":292975,"vw":55.398278},{"c":56.03,"h":56.61,"l":55.44,"n":6794,"o":55.87,"t":"2026-02-02T05:00:00Z","v":190491,"vw":56.025527},{"c":56.82,"h":56.96,"l":55.805,"n":5733,"o":56.11,"t":"2026-02-03T05:00:00Z","v":142219,"vw":56.581847},{"c":57.6,"h":58.4,"l":56.29,"n":6217,"o":57.59,"t":"2026-02-04T05:00:00Z","v":197334,"vw":57.724278},{"c":57.99,"h":58.48,"l":57.51,"n":6870,"o":57.51,"t":"2026-02-05T05:00:00Z","v":203675,"vw":58.012979},{"c":59.1,"h":59.59,"l":58.1901,"n":5445,"o":58.47,"t":"2026-02-06T05:00:00Z","v":165817,"vw":59.149271},{"c":58.47,"h":59.36,"l":58.45,"n":3469,"o":59.11,"t":"2026-02-09T05:00:00Z","v":141060,"vw":58.627543},{"c":57.89,"h":58.64,"l":57.89,"n":3719,"o":58.24,"t":"2026-02-10T05:00:00Z","v":148440,"vw":58.051091},{"c":58.55,"h":59.21,"l":58.27,"n":5368,"o":58.52,"t":"2026-02-11T05:00:00Z","v":138824,"vw":58.550623},{"c":58.15,"h":59.45,"l":57.68,"n":5744,"o":58.89,"t":"2026-02-12T05:00:00Z","v":162581,"vw":58.161472},{"c":58.95,"h":59.09,"l":57.92,"n":3738,"o":58.39,"t":"2026-02-13T05:00:00Z","v":124660,"vw":58.882257},{"c":58.34,"h":59.07,"l":58.24,"n":5011,"o":58.91,"t":"2026-02-17T05:00:00Z","v":128281,"vw":58.516417},{"c":56.8,"h":58.86,"l":56.665,"n":4397,"o":58.34,"t":"2026-02-18T05:00:00Z","v":133470,"vw":57.079613},{"c":56.58,"h":56.67,"l":55.97,"n":3674,"o":56.38,"t":"2026-02-19T05:00:00Z","v":121786,"vw":56.363602},{"c":57.16,"h":57.5,"l":56.17,"n":4581,"o":56.5,"t":"2026-02-20T05:00:00Z","v":132034,"vw":56.867143},{"c":55.72,"h":57.02,"l":55.3,"n":4331,"o":57.02,"t":"2026-02-23T05:00:00Z","v":102180,"vw":55.724312},{"c":56.34,"h":56.77,"l":55.72,"n":4120,"o":56.05,"t":"2026-02-24T05:00:00Z","v":116697,"vw":56.245957},{"c":57.12,"h":57.225,"l":55.5,"n":4273,"o":56.44,"t":"2026-02-25T05:00:00Z","v":217436,"vw":56.765269},{"c":57.2,"h":57.685,"l":56.41,"n":4104,"o":57.13,"t":"2026-02-26T05:00:00Z","v":116903,"vw":57.16512},{"c":56.01,"h":57.1099,"l":55.6401,"n":3928,"o":56.8,"t":"2026-02-27T05:00:00Z","v":180695,"vw":56.064389},{"c":56.27,"h":56.27,"l":54.1001,"n":5406,"o":54.82,"t":"2026-03-02T05:00:00Z","v":185465,"vw":55.978327},{"c":53.78,"h":55.16,"l":52.74,"n":5342,"o":54.98,"t":"2026-03-03T05:00:00Z","v":191424,"vw":53.657762},{"c":53.73,"h":54.32,"l":53.05,"n":5153,"o":53.82,"t":"2026-03-04T05:00:00Z","v":132447,"vw":53.744977},{"c":52.13,"h":53.305,"l":51.86,"n":4927,"o":52.86,"t":"2026-03-05T05:00:00Z","v":108197,"vw":52.158247},{"c":51.03,"h":51.345,"l":49.82,"n":4624,"o":50.89,"t":"2026-03-06T05:00:00Z","v":145824,"vw":50.807713},{"c":50.24,"h":50.32,"l":48.705,"n":5100,"o":49.83,"t":"2026-03-09T04:00:00Z","v":122559,"vw":49.69321},{"c":49.59,"h":50.57,"l":49.475,"n":7415,"o":49.72,"t":"2026-03-10T04:00:00Z","v":163411,"vw":49.775197},{"c":49.33,"h":49.575,"l":48.55,"n":6539,"o":49.18,"t":"2026-03-11T04:00:00Z","v":124678,"vw":49.217959},{"c":46.99,"h":48.695,"l":46.94,"n":6737,"o":48.49,"t":"2026-03-12T04:00:00Z","v":178798,"vw":47.31159},{"c":47.34,"h":47.69,"l":46.09,"n":8468,"o":47.1,"t":"2026-03-13T04:00:00Z","v":232274,"vw":47.047357},{"c":48.21,"h":48.745,"l":47.84,"n":5708,"o":47.92,"t":"2026-03-16T04:00:00Z","v":161907,"vw":48.288141},{"c":48.39,"h":48.69,"l":47.735,"n":6949,"o":48.69,"t":"2026-03-17T04:00:00Z","v":181324,"vw":48.317405},{"c":47.89,"h":48.47,"l":47.76,"n":6616,"o":48.08,"t":"2026-03-18T04:00:00Z","v":197294,"vw":47.97348},{"c":47.99,"h":48.385,"l":46.64,"n":5889,"o":47.19,"t":"2026-03-19T04:00:00Z","v":164755,"vw":47.829605},{"c":47.64,"h":49.05,"l":47.46,"n":6882,"o":48.71,"t":"2026-03-20T04:00:00Z","v":563943,"vw":47.740074},{"c":49.16,"h":50.19,"l":48.44,"n":11173,"o":48.84,"t":"2026-03-23T04:00:00Z","v":221967,"vw":49.486478},{"c":51.88,"h":52.7619,"l":48.68,"n":16052,"o":48.68,"t":"2026-03-24T04:00:00Z","v":633093,"vw":51.792872},{"c":49.51,"h":50.99,"l":45.01,"n":18964,"o":50.33,"t":"2026-03-25T04:00:00Z","v":903234,"vw":47.831623},{"c":50.96,"h":51.09,"l":48.69,"n":12392,"o":49.09,"t":"2026-03-26T04:00:00Z","v":392923,"vw":50.619148},{"c":50.7,"h":51.419,"l":50.395,"n":9965,"o":50.78,"t":"2026-03-27T04:00:00Z","v":322190,"vw":50.761516},{"c":50.99,"h":51.815,"l":50.36,"n":9580,"o":51.28,"t":"2026-03-30T04:00:00Z","v":401492,"vw":51.132734},{"c":52.14,"h":52.69,"l":50.29,"n":7731,"o":51.27,"t":"2026-03-31T04:00:00Z","v":317637,"vw":51.866582},{"c":52.5,"h":53.48,"l":51.9344,"n":6815,"o":52.2,"t":"2026-04-01T04:00:00Z","v":263499,"vw":52.689121},{"c":52.04,"h":52.719,"l":51.16,"n":7474,"o":51.83,"t":"2026-04-02T04:00:00Z","v":175471,"vw":52.114241},{"c":52.06,"h":52.74,"l":51.46,"n":5459,"o":52.03,"t":"2026-04-06T04:00:00Z","v":235069,"vw":52.18198},{"c":52.1,"h":52.315,"l":51.57,"n":5698,"o":52.09,"t":"2026-04-07T04:00:00Z","v":210705,"vw":52.054616},{"c":54.77,"h":55.04,"l":52.405,"n":5689,"o":53.76,"t":"2026-04-08T04:00:00Z","v":228523,"vw":54.747091},{"c":55.32,"h":56,"l":54.36,"n":4577,"o":54.37,"t":"2026-04-09T04:00:00Z","v":163159,"vw":55.385554},{"c":55.2,"h":55.69,"l":55.05,"n":5345,"o":55.33,"t":"2026-04-10T04:00:00Z","v":171874,"vw":55.293252},{"c":55.47,"h":55.52,"l":54.61,"n":4785,"o":54.89,"t":"2026-04-13T04:00:00Z","v":141791,"vw":55.287416},{"c":55.32,"h":55.7,"l":55.12,"n":5742,"o":55.38,"t":"2026-04-14T04:00:00Z","v":148679,"vw":55.402873},{"c":53.8,"h":54.95,"l":53.38,"n":4335,"o":54.9,"t":"2026-04-15T04:00:00Z","v":150653,"vw":53.844215},{"c":53.03,"h":53.91,"l":52.95,"n":5361,"o":53.58,"t":"2026-04-16T04:00:00Z","v":169636,"vw":53.217555},{"c":55.15,"h":56.06,"l":53.6,"n":5627,"o":53.6,"t":"2026-04-17T04:00:00Z","v":205521,"vw":55.214644},{"c":54.83,"h":55.6599,"l":54.575,"n":5638,"o":54.94,"t":"2026-04-20T04:00:00Z","v":163464,"vw":55.050913},{"c":54.6,"h":55.51,"l":54.21,"n":4741,"o":54.87,"t":"2026-04-21T04:00:00Z","v":145565,"vw":54.589436},{"c":53.96,"h":55.185,"l":53.65,"n":5019,"o":54.93,"t":"2026-04-22T04:00:00Z","v":183066,"vw":53.993997},{"c":54.84,"h":55.33,"l":54.14,"n":6191,"o":54.26,"t":"2026-04-23T04:00:00Z","v":173573,"vw":54.633281},{"c":55.19,"h":55.76,"l":54.35,"n":4098,"o":54.73,"t":"2026-04-24T04:00:00Z","v":122125,"vw":55.177788},{"c":55.78,"h":55.975,"l":55.34,"n":5163,"o":55.35,"t":"2026-04-27T04:00:00Z","v":150346,"vw":55.744916},{"c":55.69,"h":56.2,"l":55.355,"n":4136,"o":56.12,"t":"2026-04-28T04:00:00Z","v":129262,"vw":55.696082},{"c":53.84,"h":55.58,"l":53.45,"n":4595,"o":55.57,"t":"2026-04-29T04:00:00Z","v":159611,"vw":53.919401},{"c":54.27,"h":54.93,"l":53.275,"n":3631,"o":53.92,"t":"2026-04-30T04:00:00Z","v":201514,"vw":54.338074},{"c":54.38,"h":54.73,"l":53.41,"n":3885,"o":54.67,"t":"2026-05-01T04:00:00Z","v":102849,"vw":54.374912},{"c":53.31,"h":54.12,"l":52.77,"n":5676,"o":54,"t":"2026-05-04T04:00:00Z","v":115574,"vw":53.287133},{"c":54.64,"h":55.07,"l":53.07,"n":5127,"o":53.69,"t":"2026-05-05T04:00:00Z","v":188241,"vw":54.660158},{"c":55.9,"h":56.68,"l":55.1392,"n":5018,"o":55.41,"t":"2026-05-06T04:00:00Z","v":145029,"vw":55.950882},{"c":55.67,"h":56.52,"l":55.63,"n":5752,"o":56.21,"t":"2026-05-07T04:00:00Z","v":140425,"vw":55.916991},{"c":54.44,"h":55.92,"l":54.12,"n":5761,"o":55.88,"t":"2026-05-08T04:00:00Z","v":183097,"vw":54.735064},{"c":54.4,"h":54.77,"l":53.78,"n":6654,"o":54.59,"t":"2026-05-11T04:00:00Z","v":245522,"vw":54.304507},{"c":54.08,"h":54.4,"l":53.23,"n":6670,"o":54.4,"t":"2026-05-12T04:00:00Z","v":202290,"vw":53.997853},{"c":54.66,"h":54.78,"l":53.3,"n":5749,"o":53.93,"t":"2026-05-13T04:00:00Z","v":185152,"vw":54.317475},{"c":55.65,"h":55.9,"l":54.71,"n":4517,"o":54.83,"t":"2026-05-14T04:00:00Z","v":123703,"vw":55.573296},{"c":53.38,"h":55.8999,"l":53.32,"n":4625,"o":55.11,"t":"2026-05-15T04:00:00Z","v":176255,"vw":53.749814},{"c":54.31,"h":55.315,"l":53.14,"n":5005,"o":53.14,"t":"2026-05-18T04:00:00Z","v":206378,"vw":54.452857},{"c":53.5,"h":53.91,"l":52.935,"n":4794,"o":53.82,"t":"2026-05-19T04:00:00Z","v":116397,"vw":53.497914},{"c":54.66,"h":54.94,"l":53.075,"n":4304,"o":53.39,"t":"2026-05-20T04:00:00Z","v":135829,"vw":54.592516},{"c":54.54,"h":55.07,"l":53.525,"n":4585,"o":53.96,"t":"2026-05-21T04:00:00Z","v":153910,"vw":54.434836},{"c":55.14,"h":55.36,"l":54.4673,"n":3321,"o":54.71,"t":"2026-05-22T04:00:00Z","v":135486,"vw":55.103732},{"c":55.67,"h":56.2,"l":55.26,"n":3889,"o":55.5,"t":"2026-05-26T04:00:00Z","v":136067,"vw":55.718989},{"c":56.08,"h":56.62,"l":55.691,"n":4358,"o":56.02,"t":"2026-05-27T04:00:00Z","v":119504,"vw":56.115597},{"c":56.29,"h":56.49,"l":54.881,"n":4073,"o":55.66,"t":"2026-05-28T04:00:00Z","v":142237,"vw":56.211396},{"c":56.77,"h":58.01,"l":55.27,"n":6046,"o":55.98,"t":"2026-05-29T04:00:00Z","v":312470,"vw":57.145562},{"c":56.98,"h":57.55,"l":55.52,"n":5100,"o":56.64,"t":"2026-06-01T04:00:00Z","v":191161,"vw":56.893831},{"c":57.64,"h":58.21,"l":56.96,"n":4505,"o":57.24,"t":"2026-06-02T04:00:00Z","v":130374,"vw":57.68358},{"c":56.95,"h":58.06,"l":56.53,"n":5193,"o":57.45,"t":"2026-06-03T04:00:00Z","v":184736,"vw":57.080901},{"c":57.71,"h":58.29,"l":57.33,"n":4505,"o":57.81,"t":"2026-06-04T04:00:00Z","v":169368,"vw":57.756202},{"c":57.31,"h":58.295,"l":56.74,"n":3929,"o":57.63,"t":"2026-06-05T04:00:00Z","v":119162,"vw":57.397054},{"c":57.84,"h":58.62,"l":56.43,"n":4997,"o":57.46,"t":"2026-06-08T04:00:00Z","v":156988,"vw":57.925408},{"c":58.32,"h":59.6,"l":58.31,"n":7157,"o":58.79,"t":"2026-06-09T04:00:00Z","v":275779,"vw":58.807925},{"c":57.49,"h":59.42,"l":57.49,"n":4482,"o":58.74,"t":"2026-06-10T04:00:00Z","v":195961,"vw":57.849168},{"c":58.72,"h":59.34,"l":57.86,"n":4274,"o":58.06,"t":"2026-06-11T04:00:00Z","v":176477,"vw":58.615925},{"c":59.68,"h":59.92,"l":58.9,"n":4866,"o":59.27,"t":"2026-06-12T04:00:00Z","v":123919,"vw":59.644218},{"c":59.85,"h":60.685,"l":59.48,"n":5500,"o":60,"t":"2026-06-15T04:00:00Z","v":186616,"vw":59.871881},{"c":59.91,"h":60.755,"l":59.45,"n":5087,"o":60.34,"t":"2026-06-16T04:00:00Z","v":177889,"vw":59.988472},{"c":59.04,"h":60.59,"l":58.37,"n":6127,"o":59.84,"t":"2026-06-17T04:00:00Z","v":211168,"vw":59.103508},{"c":60.4,"h":61.585,"l":59.54,"n":6615,"o":59.6,"t":"2026-06-18T04:00:00Z","v":528501,"vw":60.422334},{"c":61.49,"h":61.95,"l":59.88,"n":7643,"o":60.3,"t":"2026-06-22T04:00:00Z","v":268659,"vw":61.439666},{"c":61.03,"h":61.81,"l":60.54,"n":7973,"o":61.38,"t":"2026-06-23T04:00:00Z","v":371987,"vw":61.148107},{"c":57.3,"h":57.42,"l":53.81,"n":16130,"o":54.4,"t":"2026-06-24T04:00:00Z","v":733102,"vw":56.236226},{"c":55.94,"h":57.45,"l":54.04,"n":12800,"o":56.11,"t":"2026-06-25T04:00:00Z","v":537300,"vw":55.434795},{"c":56.35,"h":56.78,"l":55.21,"n":9119,"o":56.08,"t":"2026-06-26T04:00:00Z","v":835861,"vw":56.266809},{"c":53.77,"h":56.03,"l":53.77,"n":11385,"o":55.16,"t":"2026-06-29T04:00:00Z","v":557621,"vw":54.183953},{"c":53.76,"h":54.14,"l":53.03,"n":8134,"o":53.97,"t":"2026-06-30T04:00:00Z","v":343105,"vw":53.674557},{"c":54.01,"h":54.1,"l":51.34,"n":10991,"o":53.27,"t":"2026-07-01T04:00:00Z","v":511627,"vw":53.444316},{"c":54.57,"h":54.89,"l":53.76,"n":9953,"o":54.54,"t":"2026-07-02T04:00:00Z","v":483674,"vw":54.483687},{"c":54.91,"h":55.57,"l":54.28,"n":8053,"o":54.6,"t":"2026-07-06T04:00:00Z","v":375437,"vw":54.910081},{"c":53.09,"h":55.205,"l":52.8,"n":7517,"o":54.85,"t":"2026-07-07T04:00:00Z","v":249763,"vw":53.546566},{"c":52.78,"h":53.25,"l":51.7001,"n":6158,"o":52.5,"t":"2026-07-08T04:00:00Z","v":251361,"vw":52.786534},{"c":52.76,"h":53.18,"l":52.5001,"n":6314,"o":52.9,"t":"2026-07-09T04:00:00Z","v":220403,"vw":52.817016},{"c":54.27,"h":54.89,"l":52.392,"n":6366,"o":52.9,"t":"2026-07-10T04:00:00Z","v":279769,"vw":54.179783},{"c":53.85,"h":54.86,"l":53.54,"n":6585,"o":54.55,"t":"2026-07-13T04:00:00Z","v":198230,"vw":53.852395},{"c":54.65,"h":54.88,"l":53.67,"n":4985,"o":54.42,"t":"2026-07-14T04:00:00Z","v":235276,"vw":54.559422},{"c":55.8,"h":56.055,"l":54.06,"n":6883,"o":54.86,"t":"2026-07-15T04:00:00Z","v":293927,"vw":55.395929},{"c":56.67,"h":57,"l":55.72,"n":6740,"o":55.83,"t":"2026-07-16T04:00:00Z","v":235799,"vw":56.583637},{"c":55.77,"h":57.35,"l":55.185,"n":6184,"o":56.02,"t":"2026-07-17T04:00:00Z","v":184260,"vw":55.768213},{"c":53.98,"h":56.03,"l":53.975,"n":7322,"o":56.03,"t":"2026-07-20T04:00:00Z","v":186455,"vw":54.368768},{"c":54.68,"h":55.28,"l":53.545,"n":5987,"o":54.06,"t":"2026-07-21T04:00:00Z","v":193043,"vw":54.724819},{"c":54.97,"h":55.6,"l":54.51,"n":6040,"o":54.63,"t":"2026-07-22T04:00:00Z","v":155715,"vw":54.891323},{"c":55.19,"h":55.24,"l":54.3,"n":7167,"o":54.3,"t":"2026-07-23T04:00:00Z","v":262496,"vw":55.037578},{"c":56,"h":56.355,"l":54.92,"n":4200,"o":55.68,"t":"2026-07-24T04:00:00Z","v":153352,"vw":56.007459},{"c":56.63,"h":57.51,"l":56.22,"n":7384,"o":56.27,"t":"2026-07-27T04:00:00Z","v":291091,"vw":56.668536},{"c":57.18,"h":58.63,"l":51.4758,"n":6153,"o":57.19,"t":"2026-07-28T04:00:00Z","v":217144,"vw":57.517016},{"c":55.55,"h":57.48,"l":55.45,"n":6145,"o":56.91,"t":"2026-07-29T04:00:00Z","v":228203,"vw":55.929925},{"c":55.65,"h":56.31,"l":55.28,"n":5835,"o":56.2,"t":"2026-07-30T04:00:00Z","v":220521,"vw":55.768755},{"c":56.21,"h":56.49,"l":54.99,"n":5801,"o":55.61,"t":"2026-07-31T04:00:00Z","v":202908,"vw":56.032751},{"c":56.85,"h":57.8498,"l":56.32,"n":5437,"o":56.53,"t":"2026-08-03T04:00:00Z","v":191359,"vw":56.994063},{"c":59.12,"h":59.5,"l":56.75,"n":6482,"o":56.94,"t":"2026-08-04T04:00:00Z","v":233483,"vw":58.867184},{"c":58.72,"h":59.66,"l":58.62,"n":4961,"o":59.22,"t":"2026-08-05T04:00:00Z","v":155826,"vw":58.934421},{"c":57.89,"h":59.55,"l":57.575,"n":5001,"o":59.15,"t":"2026-08-06T04:00:00Z","v":294192,"vw":58.125155},{"c":58.42,"h":58.66,"l":57.85,"n":3909,"o":58.29,"t":"2026-08-07T04:00:00Z","v":105681,"vw":58.385531},{"c":56.98,"h":58.09,"l":56.68,"n":4008,"o":57.87,"t":"2026-08-10T04:00:00Z","v":136423,"vw":57.095956},{"c":57.05,"h":58.6,"l":57.03,"n":4145,"o":57.19,"t":"2026-08-11T04:00:00Z","v":101761,"vw":57.156779},{"c":56.9,"h":57.405,"l":55.89,"n":5729,"o":57.15,"t":"2026-08-12T04:00:00Z","v":135976,"vw":56.865215},{"c":58.16,"h":58.16,"l":56.53,"n":5728,"o":57.49,"t":"2026-08-13T04:00:00Z","v":276374,"vw":57.870357},{"c":58.66,"h":59.08,"l":58.05,"n":5112,"o":58.05,"t":"2026-08-14T04:00:00Z","v":215884,"vw":58.682955},{"c":57.71,"h":58.22,"l":56.88,"n":5962,"o":58.22,"t":"2026-08-17T04:00:00Z","v":224736,"vw":57.439497},{"c":56.99,"h":57.67,"l":56.63,"n":7014,"o":57.67,"t":"2026-08-18T04:00:00Z","v":228509,"vw":57.022459},{"c":57.33,"h":57.74,"l":56.9101,"n":5138,"o":57.71,"t":"2026-08-19T04:00:00Z","v":227898,"vw":57.425046},{"c":56.39,"h":57.502,"l":56.33,"n":7674,"o":56.8,"t":"2026-08-20T04:00:00Z","v":210514,"vw":56.736122},{"c":56.86,"h":57.52,"l":56.425,"n":6099,"o":57.01,"t":"2026-08-21T04:00:00Z","v":237286,"vw":56.866878},{"c":56.79,"h":57.34,"l":56.45,"n":6200,"o":57.14,"t":"2026-08-24T04:00:00Z","v":196996,"vw":56.809502},{"c":57.32,"h":57.61,"l":56.0633,"n":6454,"o":57.32,"t":"2026-08-25T04:00:00Z","v":234508,"vw":57.189324},{"c":57.97,"h":58.27,"l":57.38,"n":7006,"o":57.61,"t":"2026-08-26T04:00:00Z","v":225282,"vw":57.935235},{"c":57.79,"h":58.11,"l":57.12,"n":4173,"o":57.67,"t":"2026-08-27T04:00:00Z","v":284876,"vw":57.808122},{"c":57.32,"h":58.16,"l":56.74,"n":5071,"o":58.09,"t":"2026-08-28T04:00:00Z","v":173080,"vw":57.427232},{"c":57.44,"h":57.735,"l":56.55,"n":5556,"o":57.22,"t":"2026-08-31T04:00:00Z","v":203370,"vw":57.393177},{"c":56.74,"h":57.23,"l":56.32,"n":6331,"o":56.82,"t":"2026-09-01T04:00:00Z","v":268304,"vw":56.72071},{"c":59.54,"h":60.39,"l":56.77,"n":9398,"o":57.17,"t":"2026-09-02T04:00:00Z","v":471675,"vw":59.279979},{"c":61.27,"h":61.345,"l":59.13,"n":8387,"o":59.75,"t":"2026-09-03T04:00:00Z","v":345545,"vw":61.056189},{"c":62.49,"h":63,"l":60.78,"n":9061,"o":60.81,"t":"2026-09-04T04:00:00Z","v":425436,"vw":62.346149},{"c":62.41,"h":63.13,"l":61.04,"n":9125,"o":62.29,"t":"2026-09-08T04:00:00Z","v":425456,"vw":62.241678},{"c":59.78,"h":62.275,"l":59.78,"n":11534,"o":62.25,"t":"2026-09-09T04:00:00Z","v":557959,"vw":60.217182},{"c":57.61,"h":59.37,"l":57.5,"n":8448,"o":58.89,"t":"2026-09-10T04:00:00Z","v":392048,"vw":57.903498},{"c":56.93,"h":58.8,"l":56.86,"n":6692,"o":58.8,"t":"2026-09-11T04:00:00Z","v":231935,"vw":57.241992},{"c":55.25,"h":56.81,"l":55.24,"n":7429,"o":56.25,"t":"2026-09-14T04:00:00Z","v":305629,"vw":55.730627},{"c":54.36,"h":55.29,"l":54.2563,"n":8497,"o":55.27,"t":"2026-09-15T04:00:00Z","v":312652,"vw":54.554121},{"c":58.84,"h":60.26,"l":55.45,"n":14452,"o":55.45,"t":"2026-09-16T04:00:00Z","v":830143,"vw":59.021409},{"c":59.94,"h":60.26,"l":58.84,"n":12208,"o":59.74,"t":"2026-09-17T04:00:00Z","v":601131,"vw":59.715806},{"c":57.38,"h":59.75,"l":57.02,"n":10977,"o":59.75,"t":"2026-09-18T04:00:00Z","v":804563,"vw":57.558265},{"c":58.15,"h":58.79,"l":57,"n":7665,"o":58.24,"t":"2026-09-21T04:00:00Z","v":338947,"vw":58.213677},{"c":58.94,"h":59.95,"l":58.63,"n":10943,"o":58.64,"t":"2026-09-22T04:00:00Z","v":489745,"vw":59.091525},{"c":59.7,"h":67.535,"l":56.74,"n":23070,"o":67.11,"t":"2026-09-23T04:00:00Z","v":1529130,"vw":60.968436},{"c":60.33,"h":60.95,"l":58.42,"n":11428,"o":59.37,"t":"2026-09-24T04:00:00Z","v":705278,"vw":59.947822},{"c":62.24,"h":62.43,"l":59.3098,"n":8629,"o":60,"t":"2026-09-25T04:00:00Z","v":672394,"vw":61.716392},{"c":60.87,"h":62.4,"l":59.61,"n":10425,"o":61.82,"t":"2026-09-28T04:00:00Z","v":395832,"vw":60.735676},{"c":59.94,"h":61.08,"l":59.81,"n":7740,"o":60.81,"t":"2026-09-29T04:00:00Z","v":377272,"vw":60.072079},{"c":59.54,"h":61.06,"l":59.49,"n":6915,"o":60.39,"t":"2026-09-30T04:00:00Z","v":601661,"vw":59.971017},{"c":59.14,"h":59.86,"l":58.05,"n":6784,"o":58.85,"t":"2026-10-01T04:00:00Z","v":238403,"vw":59.102092},{"c":60.66,"h":61.07,"l":59.92,"n":6319,"o":60.22,"t":"2026-10-02T04:00:00Z","v":228980,"vw":60.633177},{"c":61.14,"h":62.3,"l":60.01,"n":6338,"o":60.58,"t":"2026-10-05T04:00:00Z","v":273629,"vw":61.330801},{"c":61.64,"h":62.17,"l":61.0901,"n":6693,"o":61.68,"t":"2026-10-06T04:00:00Z","v":275831,"vw":61.673894},{"c":60.45,"h":61.14,"l":59.55,"n":7711,"o":60.7,"t":"2026-10-07T04:00:00Z","v":267188,"vw":60.392626},{"c":61.22,"h":61.35,"l":59.98,"n":5162,"o":60.16,"t":"2026-10-08T04:00:00Z","v":174484,"vw":61.039848},{"c":62.45,"h":62.53,"l":60.66,"n":6218,"o":61.53,"t":"2026-10-09T04:00:00Z","v":189821,"vw":62.146706},{"c":62.64,"h":63.14,"l":62.19,"n":7689,"o":62.93,"t":"2026-10-12T04:00:00Z","v":304416,"vw":62.713639},{"c":63.75,"h":63.805,"l":62.5352,"n":6647,"o":63.19,"t":"2026-10-13T04:00:00Z","v":196263,"vw":63.54783},{"c":62.73,"h":63.88,"l":62.435,"n":7848,"o":63.14,"t":"2026-10-14T04:00:00Z","v":259273,"vw":62.758153},{"c":63.84,"h":63.91,"l":62.9601,"n":6344,"o":63.12,"t":"2026-10-15T04:00:00Z","v":191482,"vw":63.597716},{"c":64.24,"h":65.09,"l":63.59,"n":6991,"o":64,"t":"2026-10-16T04:00:00Z","v":222015,"vw":64.205711},{"c":63.33,"h":65.08,"l":63.28,"n":6660,"o":64.78,"t":"2026-10-19T04:00:00Z","v":231384,"vw":63.727741},{"c":63.9,"h":64.38,"l":62.99,"n":6390,"o":63.26,"t":"2026-10-20T04:00:00Z","v":261326,"vw":63.786024},{"c":65.1,"h":65.36,"l":63.64,"n":7239,"o":64.07,"t":"2026-10-21T04:00:00Z","v":661311,"vw":64.661491},{"c":64.44,"h":65.115,"l":63.88,"n":7771,"o":64.92,"t":"2026-10-22T04:00:00Z","v":289020,"vw":64.576549}],"volatilityBars":[{"c":57.57,"h":58.2755,"l":57,"n":125,"o":58.24,"t":"2026-09-21T13:30:00Z","v":5972,"vw":57.929595},{"c":57.85,"h":57.85,"l":57.85,"n":10,"o":57.85,"t":"2026-09-21T13:45:00Z","v":297,"vw":57.85},{"c":57.65,"h":57.81,"l":57.65,"n":34,"o":57.66,"t":"2026-09-21T14:00:00Z","v":2596,"vw":57.78961},{"c":58.09,"h":58.16,"l":57.915,"n":42,"o":58.04,"t":"2026-09-21T14:15:00Z","v":1174,"vw":58.043572},{"c":58.01,"h":58.07,"l":57.935,"n":20,"o":57.935,"t":"2026-09-21T14:30:00Z","v":410,"vw":58.005},{"c":58.2,"h":58.47,"l":58.15,"n":254,"o":58.18,"t":"2026-09-21T14:45:00Z","v":8139,"vw":58.256036},{"c":58.19,"h":58.19,"l":58.09,"n":86,"o":58.19,"t":"2026-09-21T15:00:00Z","v":3120,"vw":58.156158},{"c":58.38,"h":58.38,"l":58.21,"n":78,"o":58.26,"t":"2026-09-21T15:15:00Z","v":1809,"vw":58.308889},{"c":58.37,"h":58.48,"l":58.37,"n":90,"o":58.38,"t":"2026-09-21T15:30:00Z","v":3102,"vw":58.416215},{"c":58.49,"h":58.5231,"l":58.36,"n":121,"o":58.44,"t":"2026-09-21T15:45:00Z","v":2771,"vw":58.461111},{"c":58.675,"h":58.73,"l":58.53,"n":141,"o":58.53,"t":"2026-09-21T16:00:00Z","v":10037,"vw":58.597697},{"c":58.595,"h":58.73,"l":58.56,"n":220,"o":58.67,"t":"2026-09-21T16:15:00Z","v":6643,"vw":58.610952},{"c":58.67,"h":58.73,"l":58.65,"n":127,"o":58.65,"t":"2026-09-21T16:30:00Z","v":4301,"vw":58.703542},{"c":58.755,"h":58.79,"l":58.67,"n":144,"o":58.67,"t":"2026-09-21T16:45:00Z","v":4718,"vw":58.748983},{"c":58.75,"h":58.77,"l":58.71,"n":189,"o":58.71,"t":"2026-09-21T17:00:00Z","v":6785,"vw":58.742053},{"c":58.55,"h":58.71,"l":58.52,"n":354,"o":58.7,"t":"2026-09-21T17:15:00Z","v":12243,"vw":58.584828},{"c":58.26,"h":58.48,"l":58.23,"n":288,"o":58.48,"t":"2026-09-21T17:30:00Z","v":9630,"vw":58.340116},{"c":58.28,"h":58.28,"l":58.21,"n":125,"o":58.21,"t":"2026-09-21T17:45:00Z","v":3326,"vw":58.240584},{"c":58.37,"h":58.37,"l":58.25,"n":118,"o":58.25,"t":"2026-09-21T18:00:00Z","v":2707,"vw":58.333846},{"c":58.43,"h":58.43,"l":58.32,"n":126,"o":58.37,"t":"2026-09-21T18:15:00Z","v":2872,"vw":58.348571},{"c":58.4,"h":58.45,"l":58.3,"n":244,"o":58.44,"t":"2026-09-21T18:30:00Z","v":6216,"vw":58.383772},{"c":58.16,"h":58.39,"l":58.16,"n":482,"o":58.35,"t":"2026-09-21T18:45:00Z","v":8485,"vw":58.301104},{"c":58.22,"h":58.285,"l":58.22,"n":99,"o":58.23,"t":"2026-09-21T19:00:00Z","v":2484,"vw":58.252968},{"c":58.12,"h":58.325,"l":58.1,"n":317,"o":58.27,"t":"2026-09-21T19:15:00Z","v":10880,"vw":58.221274},{"c":58.05,"h":58.27,"l":57.99,"n":445,"o":58.09,"t":"2026-09-21T19:30:00Z","v":17834,"vw":58.075273},{"c":58.16,"h":58.265,"l":57.84,"n":1449,"o":58.04,"t":"2026-09-21T19:45:00Z","v":65635,"vw":58.121573},{"c":58.15,"h":58.15,"l":58.15,"n":27,"o":58.15,"t":"2026-09-21T20:00:00Z","v":107205,"vw":58.15},{"c":59.55,"h":59.55,"l":58.64,"n":75,"o":58.64,"t":"2026-09-22T13:30:00Z","v":4454,"vw":59.123178},{"c":59.21,"h":59.27,"l":58.63,"n":83,"o":59.235,"t":"2026-09-22T13:45:00Z","v":2918,"vw":58.984732},{"c":59.08,"h":59.7,"l":59.08,"n":108,"o":59.305,"t":"2026-09-22T14:00:00Z","v":2437,"vw":59.430189},{"c":59.79,"h":59.95,"l":59.65,"n":142,"o":59.8125,"t":"2026-09-22T14:15:00Z","v":4330,"vw":59.795281},{"c":59.27,"h":59.88,"l":59.27,"n":151,"o":59.79,"t":"2026-09-22T14:30:00Z","v":5668,"vw":59.622555},{"c":59.42,"h":59.42,"l":59.21,"n":93,"o":59.21,"t":"2026-09-22T14:45:00Z","v":2682,"vw":59.317147},{"c":59.06,"h":59.32,"l":58.96,"n":260,"o":59.26,"t":"2026-09-22T15:00:00Z","v":7345,"vw":59.11851},{"c":59.15,"h":59.16,"l":59.01,"n":76,"o":59.16,"t":"2026-09-22T15:15:00Z","v":1682,"vw":59.067314},{"c":58.81,"h":59.02,"l":58.78,"n":46,"o":59.02,"t":"2026-09-22T15:30:00Z","v":1480,"vw":58.878742},{"c":59.065,"h":59.13,"l":58.82,"n":153,"o":58.82,"t":"2026-09-22T15:45:00Z","v":4097,"vw":58.945757},{"c":59.1045,"h":59.12,"l":59.07,"n":43,"o":59.12,"t":"2026-09-22T16:00:00Z","v":912,"vw":59.09781},{"c":58.92,"h":59.09,"l":58.77,"n":317,"o":59.09,"t":"2026-09-22T16:15:00Z","v":13437,"vw":58.916669},{"c":58.94,"h":58.94,"l":58.86,"n":75,"o":58.86,"t":"2026-09-22T16:30:00Z","v":1659,"vw":58.906482},{"c":59.18,"h":59.26,"l":58.87,"n":216,"o":58.875,"t":"2026-09-22T16:45:00Z","v":10262,"vw":58.967883},{"c":59.17,"h":59.17,"l":59.02,"n":135,"o":59.09,"t":"2026-09-22T17:00:00Z","v":3186,"vw":59.093},{"c":59.22,"h":59.22,"l":59.105,"n":123,"o":59.18,"t":"2026-09-22T17:15:00Z","v":5078,"vw":59.131287},{"c":59.3,"h":59.3,"l":59.1977,"n":124,"o":59.1977,"t":"2026-09-22T17:30:00Z","v":2568,"vw":59.269365},{"c":59.63,"h":59.65,"l":59.31,"n":290,"o":59.31,"t":"2026-09-22T17:45:00Z","v":8305,"vw":59.408924},{"c":59.4988,"h":59.775,"l":59.4988,"n":191,"o":59.68,"t":"2026-09-22T18:00:00Z","v":5262,"vw":59.620804},{"c":59.59,"h":59.69,"l":59.52,"n":223,"o":59.55,"t":"2026-09-22T18:15:00Z","v":5904,"vw":59.585722},{"c":59.445,"h":59.57,"l":59.36,"n":188,"o":59.55,"t":"2026-09-22T18:30:00Z","v":4042,"vw":59.474727},{"c":59.55,"h":59.55,"l":59.35,"n":262,"o":59.35,"t":"2026-09-22T18:45:00Z","v":7657,"vw":59.450081},{"c":59.57,"h":59.67,"l":59.55,"n":294,"o":59.56,"t":"2026-09-22T19:00:00Z","v":9992,"vw":59.608265},{"c":59.21,"h":59.53,"l":59.21,"n":380,"o":59.45,"t":"2026-09-22T19:15:00Z","v":8633,"vw":59.366689},{"c":58.835,"h":59.19,"l":58.835,"n":825,"o":59.07,"t":"2026-09-22T19:30:00Z","v":24695,"vw":59.080138},{"c":58.87,"h":59.27,"l":58.76,"n":2024,"o":58.9,"t":"2026-09-22T19:45:00Z","v":91222,"vw":59.059891},{"c":63.0364,"h":64.1999,"l":58.18,"n":185,"o":58.94,"t":"2026-09-22T20:00:00Z","v":99019,"vw":59.325211},{"c":65.5542,"h":66,"l":63.05,"n":370,"o":64,"t":"2026-09-22T20:15:00Z","v":33897,"vw":64.224167},{"c":68.6,"h":69,"l":65.68,"n":403,"o":65.7591,"t":"2026-09-22T20:30:00Z","v":23062,"vw":67.392108},{"c":67.7132,"h":69,"l":67.7132,"n":179,"o":69,"t":"2026-09-22T20:45:00Z","v":6708,"vw":68.497569},{"c":67.79,"h":68.21,"l":67.5,"n":123,"o":68,"t":"2026-09-22T21:00:00Z","v":12279,"vw":67.910682},{"c":67.75,"h":68,"l":67.0201,"n":59,"o":67.7722,"t":"2026-09-22T21:15:00Z","v":7577,"vw":67.775964},{"c":68.6706,"h":68.6706,"l":67.85,"n":40,"o":67.85,"t":"2026-09-22T21:30:00Z","v":7066,"vw":68.314818},{"c":68.29,"h":68.29,"l":68.29,"n":1,"o":68.29,"t":"2026-09-22T21:45:00Z","v":500,"vw":68.29},{"c":68.05,"h":68.05,"l":67.7232,"n":17,"o":67.7887,"t":"2026-09-22T22:00:00Z","v":5487,"vw":67.848709},{"c":68.3,"h":68.3,"l":68.1,"n":16,"o":68.1,"t":"2026-09-22T22:15:00Z","v":2292,"vw":68.210248},{"c":68.393,"h":68.4,"l":67.84,"n":19,"o":67.86,"t":"2026-09-22T22:30:00Z","v":5732,"vw":68.198466},{"c":68.5,"h":68.5,"l":68.05,"n":9,"o":68.05,"t":"2026-09-22T22:45:00Z","v":3507,"vw":68.336798},{"c":68.4474,"h":68.4474,"l":68.4474,"n":4,"o":68.4474,"t":"2026-09-22T23:15:00Z","v":1058,"vw":68.4474},{"c":68,"h":68.3803,"l":68,"n":2,"o":68.3803,"t":"2026-09-22T23:30:00Z","v":1300,"vw":68.234031},{"c":69.9997,"h":69.9997,"l":67.3,"n":178,"o":68.02,"t":"2026-09-22T23:45:00Z","v":15346,"vw":68.545386},{"c":68.33,"h":69.99,"l":68.33,"n":33,"o":68.93,"t":"2026-09-23T08:00:00Z","v":1169,"vw":68.973913},{"c":69,"h":69,"l":68.99,"n":7,"o":68.99,"t":"2026-09-23T08:15:00Z","v":218,"vw":68.995},{"c":67.55,"h":67.55,"l":67.55,"n":1,"o":67.55,"t":"2026-09-23T09:00:00Z","v":139,"vw":67.55},{"c":68.2,"h":68.2,"l":68.0001,"n":6,"o":68.0001,"t":"2026-09-23T11:00:00Z","v":4962,"vw":68.00418},{"c":68.31,"h":68.41,"l":68.0001,"n":16,"o":68.0001,"t":"2026-09-23T11:15:00Z","v":2213,"vw":68.040089},{"c":68.76,"h":68.76,"l":68.76,"n":2,"o":68.76,"t":"2026-09-23T11:30:00Z","v":106,"vw":68.76},{"c":68.802,"h":68.802,"l":68.802,"n":3,"o":68.802,"t":"2026-09-23T11:45:00Z","v":525,"vw":68.802},{"c":68.5,"h":68.6,"l":68,"n":66,"o":68.6,"t":"2026-09-23T12:00:00Z","v":4213,"vw":68.27605},{"c":69.19,"h":69.19,"l":68.7,"n":14,"o":68.72,"t":"2026-09-23T12:15:00Z","v":3100,"vw":68.840717},{"c":69.5,"h":69.64,"l":68.99,"n":51,"o":69.19,"t":"2026-09-23T12:30:00Z","v":3942,"vw":69.114259},{"c":69.9,"h":70.45,"l":69.76,"n":75,"o":69.9,"t":"2026-09-23T12:45:00Z","v":4888,"vw":70.021676},{"c":69.15,"h":69.75,"l":69.15,"n":25,"o":69.75,"t":"2026-09-23T13:00:00Z","v":852,"vw":69.397718},{"c":68.37,"h":69.3,"l":67.06,"n":190,"o":69,"t":"2026-09-23T13:15:00Z","v":14681,"vw":67.844966},{"c":58.88,"h":67.535,"l":58.39,"n":3618,"o":67.11,"t":"2026-09-23T13:30:00Z","v":395506,"vw":63.006718},{"c":60.49,"h":60.51,"l":56.74,"n":1535,"o":58.7771,"t":"2026-09-23T13:45:00Z","v":141760,"vw":58.895518},{"c":60.92,"h":61.75,"l":60.2,"n":1148,"o":60.39,"t":"2026-09-23T14:00:00Z","v":80737,"vw":61.093681},{"c":59.21,"h":60.75,"l":59.135,"n":667,"o":60.725,"t":"2026-09-23T14:15:00Z","v":81064,"vw":60.032244},{"c":60.23,"h":60.39,"l":59.33,"n":388,"o":59.44,"t":"2026-09-23T14:30:00Z","v":20770,"vw":59.699925},{"c":60.79,"h":61.08,"l":59.96,"n":460,"o":60.31,"t":"2026-09-23T14:45:00Z","v":24246,"vw":60.534018},{"c":60.7715,"h":61.96,"l":60.755,"n":685,"o":60.755,"t":"2026-09-23T15:00:00Z","v":37210,"vw":61.402804},{"c":60.89,"h":61.36,"l":60.79,"n":469,"o":60.91,"t":"2026-09-23T15:15:00Z","v":16843,"vw":61.1273},{"c":61.17,"h":61.5,"l":60.89,"n":557,"o":60.89,"t":"2026-09-23T15:30:00Z","v":25146,"vw":61.21786},{"c":60.8504,"h":61.5,"l":60.7801,"n":493,"o":61.33,"t":"2026-09-23T15:45:00Z","v":20220,"vw":61.109672},{"c":60.96,"h":61.11,"l":60.7701,"n":288,"o":60.87,"t":"2026-09-23T16:00:00Z","v":15697,"vw":60.935319},{"c":60.61,"h":60.975,"l":60.6,"n":368,"o":60.96,"t":"2026-09-23T16:15:00Z","v":12779,"vw":60.801582},{"c":60.47,"h":60.675,"l":60.335,"n":503,"o":60.59,"t":"2026-09-23T16:30:00Z","v":18902,"vw":60.529978},{"c":61.125,"h":61.23,"l":60.4,"n":478,"o":60.575,"t":"2026-09-23T16:45:00Z","v":25252,"vw":60.759675},{"c":61.34,"h":61.4,"l":61.02,"n":326,"o":61.23,"t":"2026-09-23T17:00:00Z","v":15191,"vw":61.177754},{"c":61.4301,"h":61.705,"l":61.165,"n":336,"o":61.17,"t":"2026-09-23T17:15:00Z","v":13195,"vw":61.420108},{"c":60.395,"h":61.43,"l":60.2391,"n":651,"o":61.43,"t":"2026-09-23T17:30:00Z","v":34316,"vw":60.710896},{"c":60.27,"h":60.8099,"l":60.09,"n":531,"o":60.29,"t":"2026-09-23T17:45:00Z","v":33530,"vw":60.24865},{"c":60.48,"h":60.6,"l":60.01,"n":638,"o":60.26,"t":"2026-09-23T18:00:00Z","v":25258,"vw":60.259755},{"c":59.94,"h":60.365,"l":59.94,"n":267,"o":60.365,"t":"2026-09-23T18:15:00Z","v":7536,"vw":60.103291},{"c":60.52,"h":60.78,"l":59.85,"n":630,"o":60.08,"t":"2026-09-23T18:30:00Z","v":22064,"vw":60.392055},{"c":60.08,"h":60.64,"l":59.8832,"n":497,"o":60.64,"t":"2026-09-23T18:45:00Z","v":13198,"vw":60.273967},{"c":59.7201,"h":60.07,"l":58.93,"n":871,"o":60.01,"t":"2026-09-23T19:00:00Z","v":32152,"vw":59.674908},{"c":60.12,"h":60.18,"l":59.83,"n":950,"o":59.83,"t":"2026-09-23T19:15:00Z","v":38001,"vw":60.007503},{"c":59.71,"h":60.4,"l":59.71,"n":1177,"o":60.0727,"t":"2026-09-23T19:30:00Z","v":52417,"vw":60.168349},{"c":59.85,"h":60.1,"l":59.03,"n":2824,"o":59.6468,"t":"2026-09-23T19:45:00Z","v":142006,"vw":59.539296},{"c":59.7,"h":59.7,"l":59.7,"n":25,"o":59.7,"t":"2026-09-23T20:00:00Z","v":115332,"vw":59.7},{"c":60.35,"h":60.35,"l":60.35,"n":1,"o":60.35,"t":"2026-09-23T21:30:00Z","v":200,"vw":60.35},{"c":59.85,"h":59.85,"l":59.85,"n":1,"o":59.85,"t":"2026-09-23T23:00:00Z","v":100,"vw":59.85},{"c":59.4,"h":59.4,"l":59.4,"n":2,"o":59.4,"t":"2026-09-23T23:15:00Z","v":900,"vw":59.4},{"c":59,"h":59,"l":58.58,"n":8,"o":58.68,"t":"2026-09-24T11:00:00Z","v":559,"vw":58.78395},{"c":58.74,"h":58.74,"l":58.74,"n":8,"o":58.74,"t":"2026-09-24T11:15:00Z","v":339,"vw":58.74},{"c":58.51,"h":58.51,"l":58.51,"n":1,"o":58.51,"t":"2026-09-24T11:30:00Z","v":200,"vw":58.51},{"c":58.5,"h":58.5,"l":58.5,"n":4,"o":58.5,"t":"2026-09-24T11:45:00Z","v":151,"vw":58.5},{"c":60.275,"h":60.55,"l":58.42,"n":407,"o":59.37,"t":"2026-09-24T13:30:00Z","v":28371,"vw":59.59218},{"c":60.24,"h":60.46,"l":59.76,"n":309,"o":59.98,"t":"2026-09-24T13:45:00Z","v":9908,"vw":60.141127},{"c":60.73,"h":60.95,"l":60.24,"n":377,"o":60.24,"t":"2026-09-24T14:00:00Z","v":11452,"vw":60.659841},{"c":59.955,"h":60.64,"l":59.67,"n":384,"o":60.6,"t":"2026-09-24T14:15:00Z","v":15602,"vw":60.019351},{"c":59.745,"h":59.975,"l":59.335,"n":182,"o":59.8,"t":"2026-09-24T14:30:00Z","v":6577,"vw":59.733811},{"c":59.94,"h":60,"l":59.84,"n":140,"o":59.86,"t":"2026-09-24T14:45:00Z","v":4585,"vw":59.935973},{"c":59.65,"h":59.98,"l":59.58,"n":227,"o":59.98,"t":"2026-09-24T15:00:00Z","v":7472,"vw":59.765909},{"c":59.63,"h":59.72,"l":59.52,"n":202,"o":59.72,"t":"2026-09-24T15:15:00Z","v":9973,"vw":59.635676},{"c":59.58,"h":59.66,"l":58.95,"n":768,"o":59.63,"t":"2026-09-24T15:30:00Z","v":42916,"vw":59.357911},{"c":59.11,"h":59.71,"l":59.02,"n":299,"o":59.5825,"t":"2026-09-24T15:45:00Z","v":14475,"vw":59.440663},{"c":59.22,"h":59.335,"l":59.215,"n":93,"o":59.335,"t":"2026-09-24T16:00:00Z","v":2961,"vw":59.277606},{"c":59.58,"h":60.1433,"l":59.33,"n":386,"o":59.33,"t":"2026-09-24T16:15:00Z","v":19746,"vw":59.795576},{"c":60.01,"h":60.06,"l":59.52,"n":214,"o":59.57,"t":"2026-09-24T16:30:00Z","v":12943,"vw":59.838923},{"c":59.83,"h":60.05,"l":59.83,"n":220,"o":59.985,"t":"2026-09-24T16:45:00Z","v":18647,"vw":59.957799},{"c":59.83,"h":60,"l":59.73,"n":247,"o":59.84,"t":"2026-09-24T17:00:00Z","v":10443,"vw":59.850261},{"c":59.84,"h":59.9075,"l":59.75,"n":121,"o":59.815,"t":"2026-09-24T17:15:00Z","v":6294,"vw":59.834781},{"c":59.7075,"h":59.93,"l":59.7,"n":209,"o":59.855,"t":"2026-09-24T17:30:00Z","v":6622,"vw":59.819568},{"c":60.37,"h":60.37,"l":59.76,"n":298,"o":59.76,"t":"2026-09-24T17:45:00Z","v":18958,"vw":60.032794},{"c":60.11,"h":60.355,"l":59.92,"n":202,"o":60.3525,"t":"2026-09-24T18:00:00Z","v":35357,"vw":60.077971},{"c":59.96,"h":60.21,"l":59.895,"n":225,"o":60.21,"t":"2026-09-24T18:15:00Z","v":8100,"vw":60.039461},{"c":59.48,"h":59.91,"l":59.4,"n":429,"o":59.91,"t":"2026-09-24T18:30:00Z","v":17781,"vw":59.597561},{"c":59.57,"h":59.66,"l":59.455,"n":278,"o":59.455,"t":"2026-09-24T18:45:00Z","v":9417,"vw":59.596842},{"c":59.29,"h":59.63,"l":59.29,"n":407,"o":59.55,"t":"2026-09-24T19:00:00Z","v":15957,"vw":59.514021},{"c":59.705,"h":59.705,"l":59.08,"n":677,"o":59.33,"t":"2026-09-24T19:15:00Z","v":32638,"vw":59.337506},{"c":60.135,"h":60.145,"l":59.59,"n":1001,"o":59.66,"t":"2026-09-24T19:30:00Z","v":54715,"vw":59.797338},{"c":60.35,"h":60.63,"l":59.795,"n":1944,"o":60.04,"t":"2026-09-24T19:45:00Z","v":103031,"vw":60.213736},{"c":60.33,"h":60.33,"l":60.33,"n":23,"o":60.33,"t":"2026-09-24T20:00:00Z","v":122577,"vw":60.33},{"c":60.5,"h":60.5,"l":60.5,"n":1,"o":60.5,"t":"2026-09-24T20:45:00Z","v":215,"vw":60.5},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-09-24T21:00:00Z","v":10872,"vw":60.33},{"c":60.33,"h":60.33,"l":60.33,"n":1,"o":60.33,"t":"2026-09-24T21:15:00Z","v":4812,"vw":60.33},{"c":60.255,"h":60.255,"l":59.3098,"n":85,"o":60,"t":"2026-09-25T13:30:00Z","v":8585,"vw":59.893778},{"c":60.31,"h":60.31,"l":59.68,"n":182,"o":59.95,"t":"2026-09-25T13:45:00Z","v":8917,"vw":59.980718},{"c":60.2,"h":60.31,"l":59.82,"n":90,"o":60.31,"t":"2026-09-25T14:00:00Z","v":3656,"vw":60.117751},{"c":59.99,"h":60.175,"l":59.99,"n":134,"o":60.145,"t":"2026-09-25T14:15:00Z","v":9348,"vw":60.09737},{"c":59.89,"h":60.185,"l":59.88,"n":129,"o":60.18,"t":"2026-09-25T14:30:00Z","v":2920,"vw":60.031935},{"c":59.71,"h":59.93,"l":59.68,"n":44,"o":59.84,"t":"2026-09-25T14:45:00Z","v":2073,"vw":59.806271},{"c":60.01,"h":60.01,"l":59.71,"n":163,"o":59.815,"t":"2026-09-25T15:00:00Z","v":10799,"vw":59.825989},{"c":60.065,"h":60.145,"l":59.91,"n":255,"o":60,"t":"2026-09-25T15:15:00Z","v":17340,"vw":59.996384},{"c":59.9,"h":60.14,"l":59.86,"n":308,"o":60.065,"t":"2026-09-25T15:30:00Z","v":11570,"vw":60.022752},{"c":60.35,"h":60.35,"l":59.84,"n":265,"o":59.88,"t":"2026-09-25T15:45:00Z","v":20312,"vw":59.991782},{"c":60.71,"h":60.76,"l":60.3317,"n":183,"o":60.47,"t":"2026-09-25T16:00:00Z","v":9577,"vw":60.583027},{"c":61.07,"h":61.24,"l":60.71,"n":214,"o":60.71,"t":"2026-09-25T16:15:00Z","v":11041,"vw":60.905233},{"c":60.975,"h":61.11,"l":60.9,"n":61,"o":61.11,"t":"2026-09-25T16:30:00Z","v":1414,"vw":60.969444},{"c":61.14,"h":61.339,"l":60.83,"n":189,"o":60.885,"t":"2026-09-25T16:45:00Z","v":10125,"vw":61.018011},{"c":61.13,"h":61.215,"l":61.13,"n":42,"o":61.2,"t":"2026-09-25T17:00:00Z","v":553,"vw":61.18875},{"c":61.22,"h":61.43,"l":61.18,"n":288,"o":61.27,"t":"2026-09-25T17:15:00Z","v":16002,"vw":61.285021},{"c":61.21,"h":61.26,"l":61.1,"n":238,"o":61.21,"t":"2026-09-25T17:30:00Z","v":11205,"vw":61.169881},{"c":61.292,"h":61.292,"l":61.225,"n":16,"o":61.225,"t":"2026-09-25T17:45:00Z","v":817,"vw":61.235469},{"c":61.45,"h":61.46,"l":61.2275,"n":199,"o":61.29,"t":"2026-09-25T18:00:00Z","v":6523,"vw":61.388435},{"c":61.42,"h":61.625,"l":61.41,"n":230,"o":61.5,"t":"2026-09-25T18:15:00Z","v":12697,"vw":61.532901},{"c":61.44,"h":61.44,"l":61.32,"n":195,"o":61.395,"t":"2026-09-25T18:30:00Z","v":7390,"vw":61.371173},{"c":61.385,"h":61.455,"l":61.29,"n":155,"o":61.39,"t":"2026-09-25T18:45:00Z","v":3737,"vw":61.369722},{"c":61.41,"h":61.429,"l":61.26,"n":149,"o":61.315,"t":"2026-09-25T19:00:00Z","v":9321,"vw":61.326942},{"c":61.37,"h":61.51,"l":61.37,"n":263,"o":61.46,"t":"2026-09-25T19:15:00Z","v":7800,"vw":61.44592},{"c":61.83,"h":61.888,"l":61.4,"n":699,"o":61.41,"t":"2026-09-25T19:30:00Z","v":37580,"vw":61.660737},{"c":62.22,"h":62.43,"l":61.89,"n":2403,"o":61.89,"t":"2026-09-25T19:45:00Z","v":118781,"vw":62.219621},{"c":61,"h":62.24,"l":61,"n":36,"o":62.24,"t":"2026-09-25T20:00:00Z","v":257899,"vw":62.23853},{"c":62.24,"h":62.24,"l":62.24,"n":1,"o":62.24,"t":"2026-09-25T20:30:00Z","v":21744,"vw":62.24},{"c":61.8601,"h":62,"l":60.14,"n":139,"o":61.82,"t":"2026-09-28T13:30:00Z","v":6465,"vw":61.725727},{"c":61.79,"h":61.84,"l":61.6,"n":70,"o":61.84,"t":"2026-09-28T13:45:00Z","v":2469,"vw":61.708659},{"c":62.015,"h":62.4,"l":61.91,"n":213,"o":62.02,"t":"2026-09-28T14:00:00Z","v":5126,"vw":61.99421},{"c":62.02,"h":62.14,"l":61.87,"n":206,"o":62.14,"t":"2026-09-28T14:15:00Z","v":4518,"vw":62.007721},{"c":61.985,"h":62.03,"l":61.985,"n":49,"o":62.03,"t":"2026-09-28T14:30:00Z","v":972,"vw":61.9975},{"c":61.4499,"h":61.79,"l":61.23,"n":102,"o":61.79,"t":"2026-09-28T14:45:00Z","v":2839,"vw":61.415265},{"c":60.115,"h":61.3094,"l":60.115,"n":330,"o":61.11,"t":"2026-09-28T15:00:00Z","v":8665,"vw":60.605948},{"c":59.81,"h":60.055,"l":59.665,"n":290,"o":60.055,"t":"2026-09-28T15:15:00Z","v":9394,"vw":59.857624},{"c":59.675,"h":60,"l":59.61,"n":257,"o":59.865,"t":"2026-09-28T15:30:00Z","v":5478,"vw":59.869667},{"c":59.97,"h":59.97,"l":59.67,"n":165,"o":59.67,"t":"2026-09-28T15:45:00Z","v":5555,"vw":59.755465},{"c":60.015,"h":60.07,"l":59.91,"n":191,"o":59.96,"t":"2026-09-28T16:00:00Z","v":5291,"vw":59.986973},{"c":60.74,"h":60.86,"l":60.02,"n":667,"o":60.02,"t":"2026-09-28T16:15:00Z","v":19806,"vw":60.489095},{"c":60.5,"h":60.87,"l":60.45,"n":274,"o":60.74,"t":"2026-09-28T16:30:00Z","v":5913,"vw":60.569522},{"c":60.41,"h":60.48,"l":60.24,"n":148,"o":60.48,"t":"2026-09-28T16:45:00Z","v":2953,"vw":60.328534},{"c":60.66,"h":60.9,"l":60.305,"n":241,"o":60.305,"t":"2026-09-28T17:00:00Z","v":7585,"vw":60.581821},{"c":60.45,"h":60.6,"l":60.38,"n":88,"o":60.6,"t":"2026-09-28T17:15:00Z","v":1964,"vw":60.467083},{"c":60.36,"h":60.55,"l":60.36,"n":187,"o":60.55,"t":"2026-09-28T17:30:00Z","v":4112,"vw":60.456667},{"c":60.39,"h":60.48,"l":60.27,"n":299,"o":60.35,"t":"2026-09-28T17:45:00Z","v":9142,"vw":60.385935},{"c":60.535,"h":60.56,"l":60.355,"n":284,"o":60.435,"t":"2026-09-28T18:00:00Z","v":5577,"vw":60.447943},{"c":60.46,"h":60.69,"l":60.44,"n":179,"o":60.61,"t":"2026-09-28T18:15:00Z","v":7574,"vw":60.563621},{"c":60.35,"h":60.54,"l":60.35,"n":232,"o":60.475,"t":"2026-09-28T18:30:00Z","v":5615,"vw":60.446072},{"c":60.265,"h":60.47,"l":60.2,"n":347,"o":60.31,"t":"2026-09-28T18:45:00Z","v":8232,"vw":60.336686},{"c":60.415,"h":60.48,"l":60.19,"n":305,"o":60.19,"t":"2026-09-28T19:00:00Z","v":8049,"vw":60.337402},{"c":60.74,"h":60.75,"l":60.36,"n":529,"o":60.36,"t":"2026-09-28T19:15:00Z","v":16182,"vw":60.538429},{"c":60.89,"h":60.935,"l":60.745,"n":566,"o":60.78,"t":"2026-09-28T19:30:00Z","v":14430,"vw":60.855248},{"c":60.87,"h":61,"l":60.625,"n":2003,"o":60.86,"t":"2026-09-28T19:45:00Z","v":63662,"vw":60.799505},{"c":60.87,"h":60.87,"l":60.87,"n":36,"o":60.87,"t":"2026-09-28T20:00:00Z","v":91378,"vw":60.87},{"c":60.87,"h":60.87,"l":60.87,"n":1,"o":60.87,"t":"2026-09-28T20:15:00Z","v":43488,"vw":60.87},{"c":60.73,"h":61.08,"l":60.2431,"n":92,"o":60.81,"t":"2026-09-29T13:30:00Z","v":10283,"vw":60.712702},{"c":60.59,"h":60.605,"l":60.24,"n":82,"o":60.6,"t":"2026-09-29T13:45:00Z","v":2109,"vw":60.513773},{"c":60.625,"h":60.67,"l":60.4,"n":157,"o":60.55,"t":"2026-09-29T14:00:00Z","v":5675,"vw":60.577529},{"c":60.01,"h":60.62,"l":60.01,"n":129,"o":60.62,"t":"2026-09-29T14:15:00Z","v":4137,"vw":60.313428},{"c":59.98,"h":60.185,"l":59.84,"n":29,"o":59.96,"t":"2026-09-29T14:30:00Z","v":915,"vw":59.998459},{"c":60.46,"h":60.51,"l":59.99,"n":116,"o":59.99,"t":"2026-09-29T14:45:00Z","v":3446,"vw":60.25059},{"c":60.27,"h":60.38,"l":60.16,"n":179,"o":60.38,"t":"2026-09-29T15:00:00Z","v":9869,"vw":60.226698},{"c":60.22,"h":60.41,"l":60.22,"n":94,"o":60.27,"t":"2026-09-29T15:15:00Z","v":2878,"vw":60.341111},{"c":60.04,"h":60.175,"l":59.98,"n":120,"o":60.1,"t":"2026-09-29T15:30:00Z","v":4592,"vw":60.094439},{"c":59.92,"h":60.08,"l":59.9,"n":112,"o":60.04,"t":"2026-09-29T15:45:00Z","v":2945,"vw":60.026729},{"c":59.93,"h":59.935,"l":59.85,"n":66,"o":59.85,"t":"2026-09-29T16:00:00Z","v":4182,"vw":59.891319},{"c":59.87,"h":59.93,"l":59.81,"n":99,"o":59.81,"t":"2026-09-29T16:15:00Z","v":3833,"vw":59.876839},{"c":59.955,"h":59.955,"l":59.8325,"n":103,"o":59.865,"t":"2026-09-29T16:30:00Z","v":5011,"vw":59.906012},{"c":59.91,"h":59.91,"l":59.815,"n":96,"o":59.9,"t":"2026-09-29T16:45:00Z","v":2308,"vw":59.891875},{"c":60.03,"h":60.04,"l":59.98,"n":121,"o":59.98,"t":"2026-09-29T17:00:00Z","v":3334,"vw":60.021738},{"c":59.96,"h":60.025,"l":59.9,"n":84,"o":60.025,"t":"2026-09-29T17:15:00Z","v":1850,"vw":59.961615},{"c":60.04,"h":60.04,"l":60.005,"n":100,"o":60.01,"t":"2026-09-29T17:30:00Z","v":1899,"vw":60.021591},{"c":60.02,"h":60.11,"l":60.02,"n":241,"o":60.045,"t":"2026-09-29T17:45:00Z","v":16201,"vw":60.070392},{"c":60.255,"h":60.32,"l":60.07,"n":152,"o":60.07,"t":"2026-09-29T18:00:00Z","v":4025,"vw":60.215444},{"c":60.3275,"h":60.37,"l":60.28,"n":152,"o":60.34,"t":"2026-09-29T18:15:00Z","v":6738,"vw":60.318333},{"c":60.3,"h":60.43,"l":60.26,"n":283,"o":60.325,"t":"2026-09-29T18:30:00Z","v":11859,"vw":60.357382},{"c":60.3475,"h":60.37,"l":60.285,"n":146,"o":60.285,"t":"2026-09-29T18:45:00Z","v":3147,"vw":60.340172},{"c":60.13,"h":60.355,"l":60.07,"n":249,"o":60.355,"t":"2026-09-29T19:00:00Z","v":5391,"vw":60.166113},{"c":59.97,"h":60.08,"l":59.9,"n":171,"o":60.08,"t":"2026-09-29T19:15:00Z","v":4537,"vw":59.96925},{"c":59.955,"h":60.04,"l":59.9,"n":383,"o":59.9,"t":"2026-09-29T19:30:00Z","v":8385,"vw":59.985165},{"c":59.93,"h":60.1175,"l":59.862,"n":1549,"o":59.97,"t":"2026-09-29T19:45:00Z","v":56569,"vw":59.969136},{"c":59.94,"h":59.94,"l":59.94,"n":27,"o":59.94,"t":"2026-09-29T20:00:00Z","v":77316,"vw":59.94},{"c":59.94,"h":59.94,"l":59.94,"n":1,"o":59.94,"t":"2026-09-29T20:15:00Z","v":86976,"vw":59.94},{"c":60.49,"h":60.64,"l":59.91,"n":300,"o":60.39,"t":"2026-09-30T13:30:00Z","v":42626,"vw":60.168673},{"c":60.7,"h":60.79,"l":60.45,"n":167,"o":60.47,"t":"2026-09-30T13:45:00Z","v":10147,"vw":60.599589},{"c":60.46,"h":60.6275,"l":60.26,"n":131,"o":60.6275,"t":"2026-09-30T14:00:00Z","v":6542,"vw":60.400696},{"c":60.27,"h":60.6,"l":60.27,"n":63,"o":60.515,"t":"2026-09-30T14:15:00Z","v":1619,"vw":60.432917},{"c":60.775,"h":60.775,"l":60.225,"n":96,"o":60.25,"t":"2026-09-30T14:30:00Z","v":3367,"vw":60.339271},{"c":60.52,"h":60.71,"l":60.52,"n":100,"o":60.7,"t":"2026-09-30T14:45:00Z","v":7689,"vw":60.64483},{"c":60.45,"h":60.45,"l":60.39,"n":35,"o":60.39,"t":"2026-09-30T15:00:00Z","v":1268,"vw":60.418333},{"c":60.555,"h":60.555,"l":60.195,"n":97,"o":60.365,"t":"2026-09-30T15:15:00Z","v":3834,"vw":60.385577},{"c":60.45,"h":60.565,"l":60.44,"n":136,"o":60.555,"t":"2026-09-30T15:30:00Z","v":3156,"vw":60.503209},{"c":60.535,"h":60.5675,"l":60.5,"n":49,"o":60.5,"t":"2026-09-30T15:45:00Z","v":1122,"vw":60.522083},{"c":60.65,"h":60.745,"l":60.63,"n":130,"o":60.63,"t":"2026-09-30T16:00:00Z","v":4593,"vw":60.688905},{"c":60.89,"h":60.91,"l":60.58,"n":287,"o":60.61,"t":"2026-09-30T16:15:00Z","v":12531,"vw":60.801827},{"c":61.01,"h":61.06,"l":60.9051,"n":54,"o":60.9051,"t":"2026-09-30T16:30:00Z","v":1458,"vw":60.995872},{"c":60.975,"h":61.06,"l":60.83,"n":205,"o":61,"t":"2026-09-30T16:45:00Z","v":5817,"vw":60.922254},{"c":60.955,"h":61.04,"l":60.95,"n":85,"o":60.955,"t":"2026-09-30T17:00:00Z","v":2946,"vw":60.982632},{"c":60.77,"h":61.01,"l":60.77,"n":160,"o":60.9871,"t":"2026-09-30T17:15:00Z","v":5384,"vw":60.890749},{"c":60.915,"h":60.97,"l":60.8,"n":126,"o":60.81,"t":"2026-09-30T17:30:00Z","v":4332,"vw":60.86067},{"c":60.97,"h":60.97,"l":60.83,"n":137,"o":60.93,"t":"2026-09-30T17:45:00Z","v":3470,"vw":60.920263},{"c":60.885,"h":60.99,"l":60.875,"n":93,"o":60.99,"t":"2026-09-30T18:00:00Z","v":2547,"vw":60.932843},{"c":60.91,"h":60.945,"l":60.87,"n":116,"o":60.945,"t":"2026-09-30T18:15:00Z","v":2671,"vw":60.905909},{"c":60.99,"h":61.025,"l":60.86,"n":177,"o":60.9066,"t":"2026-09-30T18:30:00Z","v":5190,"vw":60.939625},{"c":60.98,"h":60.99,"l":60.85,"n":245,"o":60.99,"t":"2026-09-30T18:45:00Z","v":7069,"vw":60.925042},{"c":60.725,"h":60.955,"l":60.7,"n":283,"o":60.955,"t":"2026-09-30T19:00:00Z","v":12054,"vw":60.789886},{"c":60.445,"h":60.725,"l":60.37,"n":374,"o":60.725,"t":"2026-09-30T19:15:00Z","v":18201,"vw":60.543818},{"c":60.39,"h":60.53,"l":60.36,"n":533,"o":60.445,"t":"2026-09-30T19:30:00Z","v":19411,"vw":60.442753},{"c":59.55,"h":60.405,"l":59.49,"n":1485,"o":60.405,"t":"2026-09-30T19:45:00Z","v":74997,"vw":59.688288},{"c":59.54,"h":59.56,"l":59.54,"n":37,"o":59.55,"t":"2026-09-30T20:00:00Z","v":150218,"vw":59.540751},{"c":59.54,"h":59.54,"l":59.54,"n":1,"o":59.54,"t":"2026-09-30T20:15:00Z","v":173952,"vw":59.54},{"c":58.62,"h":59.415,"l":58.62,"n":53,"o":58.85,"t":"2026-10-01T13:30:00Z","v":3552,"vw":58.950928},{"c":58.6,"h":58.6,"l":58.27,"n":67,"o":58.27,"t":"2026-10-01T13:45:00Z","v":2957,"vw":58.558838},{"c":58.295,"h":58.99,"l":58.05,"n":83,"o":58.99,"t":"2026-10-01T14:00:00Z","v":5719,"vw":58.276521},{"c":58.05,"h":58.05,"l":58.05,"n":8,"o":58.05,"t":"2026-10-01T14:15:00Z","v":211,"vw":58.05},{"c":58.34,"h":58.35,"l":58.2,"n":135,"o":58.35,"t":"2026-10-01T14:30:00Z","v":4420,"vw":58.315181},{"c":58.615,"h":58.7123,"l":58.34,"n":116,"o":58.52,"t":"2026-10-01T14:45:00Z","v":4177,"vw":58.593223},{"c":58.57,"h":58.71,"l":58.49,"n":121,"o":58.49,"t":"2026-10-01T15:00:00Z","v":3823,"vw":58.591647},{"c":58.765,"h":58.8398,"l":58.585,"n":158,"o":58.61,"t":"2026-10-01T15:15:00Z","v":5555,"vw":58.743362},{"c":58.81,"h":58.94,"l":58.81,"n":88,"o":58.83,"t":"2026-10-01T15:30:00Z","v":1982,"vw":58.851127},{"c":58.83,"h":59,"l":58.66,"n":69,"o":58.8,"t":"2026-10-01T15:45:00Z","v":1691,"vw":58.82125},{"c":59.16,"h":59.16,"l":58.7,"n":94,"o":58.7,"t":"2026-10-01T16:00:00Z","v":1516,"vw":58.966944},{"c":59.165,"h":59.28,"l":59.165,"n":46,"o":59.25,"t":"2026-10-01T16:15:00Z","v":1503,"vw":59.211},{"c":59.435,"h":59.45,"l":59.295,"n":110,"o":59.295,"t":"2026-10-01T16:30:00Z","v":2489,"vw":59.372613},{"c":59.5,"h":59.51,"l":59.435,"n":79,"o":59.435,"t":"2026-10-01T16:45:00Z","v":2032,"vw":59.464643},{"c":59.665,"h":59.665,"l":59.515,"n":145,"o":59.515,"t":"2026-10-01T17:00:00Z","v":3126,"vw":59.591406},{"c":59.65,"h":59.75,"l":59.57,"n":154,"o":59.58,"t":"2026-10-01T17:15:00Z","v":5140,"vw":59.681035},{"c":59.65,"h":59.86,"l":59.53,"n":108,"o":59.79,"t":"2026-10-01T17:30:00Z","v":2814,"vw":59.753206},{"c":59.44,"h":59.67,"l":59.385,"n":88,"o":59.67,"t":"2026-10-01T17:45:00Z","v":3291,"vw":59.512966},{"c":59.375,"h":59.47,"l":59.2,"n":89,"o":59.46,"t":"2026-10-01T18:00:00Z","v":2095,"vw":59.336852},{"c":59.7,"h":59.72,"l":59.4175,"n":157,"o":59.4175,"t":"2026-10-01T18:15:00Z","v":4351,"vw":59.585417},{"c":59.47,"h":59.74,"l":59.47,"n":159,"o":59.67,"t":"2026-10-01T18:30:00Z","v":3911,"vw":59.645264},{"c":59.37,"h":59.54,"l":59.16,"n":228,"o":59.47,"t":"2026-10-01T18:45:00Z","v":5902,"vw":59.343527},{"c":59.4,"h":59.41,"l":59.3,"n":103,"o":59.3,"t":"2026-10-01T19:00:00Z","v":2071,"vw":59.380625},{"c":59.08,"h":59.34,"l":58.97,"n":364,"o":59.34,"t":"2026-10-01T19:15:00Z","v":10594,"vw":59.206165},{"c":59.15,"h":59.225,"l":59.075,"n":309,"o":59.09,"t":"2026-10-01T19:30:00Z","v":9945,"vw":59.169402},{"c":59.12,"h":59.26,"l":58.97,"n":1402,"o":59.13,"t":"2026-10-01T19:45:00Z","v":56666,"vw":59.092185},{"c":59.14,"h":59.14,"l":59.14,"n":41,"o":59.14,"t":"2026-10-01T20:00:00Z","v":67780,"vw":59.14},{"c":60.295,"h":60.295,"l":60.22,"n":27,"o":60.22,"t":"2026-10-02T13:30:00Z","v":2682,"vw":60.226445},{"c":60.32,"h":60.715,"l":60.2,"n":61,"o":60.28,"t":"2026-10-02T13:45:00Z","v":2472,"vw":60.384889},{"c":60.105,"h":60.32,"l":59.92,"n":31,"o":60.32,"t":"2026-10-02T14:00:00Z","v":3576,"vw":60.062992},{"c":60.18,"h":60.675,"l":60.04,"n":80,"o":60.105,"t":"2026-10-02T14:15:00Z","v":1691,"vw":60.222683},{"c":60.27,"h":60.41,"l":60.015,"n":113,"o":60.41,"t":"2026-10-02T14:30:00Z","v":3032,"vw":60.235035},{"c":60.395,"h":60.54,"l":60.33,"n":84,"o":60.36,"t":"2026-10-02T14:45:00Z","v":3604,"vw":60.40916},{"c":60.16,"h":60.34,"l":60.005,"n":166,"o":60.32,"t":"2026-10-02T15:00:00Z","v":5149,"vw":60.210093},{"c":60.33,"h":60.33,"l":60.11,"n":90,"o":60.24,"t":"2026-10-02T15:15:00Z","v":2940,"vw":60.20861},{"c":60.55,"h":60.55,"l":60.2742,"n":54,"o":60.31,"t":"2026-10-02T15:30:00Z","v":1180,"vw":60.421971},{"c":60.54,"h":60.88,"l":60.5,"n":197,"o":60.5,"t":"2026-10-02T15:45:00Z","v":5620,"vw":60.684179},{"c":60.465,"h":60.595,"l":60.415,"n":100,"o":60.595,"t":"2026-10-02T16:00:00Z","v":2805,"vw":60.507612},{"c":60.5,"h":60.6,"l":60.415,"n":132,"o":60.54,"t":"2026-10-02T16:15:00Z","v":4001,"vw":60.53768},{"c":60.58,"h":60.58,"l":60.57,"n":27,"o":60.57,"t":"2026-10-02T16:30:00Z","v":844,"vw":60.573333},{"c":60.61,"h":60.61,"l":60.59,"n":91,"o":60.59,"t":"2026-10-02T16:45:00Z","v":2108,"vw":60.603281},{"c":60.64,"h":60.71,"l":60.58,"n":131,"o":60.68,"t":"2026-10-02T17:00:00Z","v":2263,"vw":60.658395},{"c":60.67,"h":60.67,"l":60.515,"n":167,"o":60.655,"t":"2026-10-02T17:15:00Z","v":5141,"vw":60.583858},{"c":60.77,"h":60.845,"l":60.68,"n":219,"o":60.68,"t":"2026-10-02T17:30:00Z","v":5169,"vw":60.76891},{"c":60.67,"h":60.67,"l":60.67,"n":36,"o":60.67,"t":"2026-10-02T17:45:00Z","v":524,"vw":60.67},{"c":60.865,"h":60.9,"l":60.67,"n":155,"o":60.77,"t":"2026-10-02T18:00:00Z","v":2921,"vw":60.755151},{"c":60.865,"h":60.93,"l":60.865,"n":59,"o":60.93,"t":"2026-10-02T18:15:00Z","v":1172,"vw":60.91125},{"c":60.97,"h":60.975,"l":60.885,"n":174,"o":60.92,"t":"2026-10-02T18:30:00Z","v":4682,"vw":60.944238},{"c":60.74,"h":60.99,"l":60.74,"n":211,"o":60.94,"t":"2026-10-02T18:45:00Z","v":10478,"vw":60.908746},{"c":60.905,"h":60.9699,"l":60.885,"n":107,"o":60.89,"t":"2026-10-02T19:00:00Z","v":2523,"vw":60.907411},{"c":60.88,"h":60.88,"l":60.81,"n":181,"o":60.84,"t":"2026-10-02T19:15:00Z","v":6342,"vw":60.833482},{"c":61,"h":61.07,"l":60.84,"n":424,"o":60.84,"t":"2026-10-02T19:30:00Z","v":13890,"vw":60.967546},{"c":60.685,"h":61.01,"l":60.26,"n":1275,"o":61.01,"t":"2026-10-02T19:45:00Z","v":57032,"vw":60.609732},{"c":60.66,"h":60.66,"l":60.66,"n":40,"o":60.66,"t":"2026-10-02T20:00:00Z","v":55221,"vw":60.66},{"c":60.07,"h":60.58,"l":60.01,"n":62,"o":60.58,"t":"2026-10-05T13:30:00Z","v":4012,"vw":60.516659},{"c":60.07,"h":60.07,"l":60.07,"n":22,"o":60.07,"t":"2026-10-05T13:45:00Z","v":597,"vw":60.07},{"c":60.88,"h":60.88,"l":60.435,"n":47,"o":60.435,"t":"2026-10-05T14:00:00Z","v":2591,"vw":60.660033},{"c":61.48,"h":61.48,"l":61.02,"n":83,"o":61.02,"t":"2026-10-05T14:15:00Z","v":2849,"vw":61.224215},{"c":61.535,"h":61.535,"l":61.09,"n":45,"o":61.13,"t":"2026-10-05T14:30:00Z","v":1731,"vw":61.296463},{"c":61.405,"h":61.405,"l":61.405,"n":17,"o":61.405,"t":"2026-10-05T14:45:00Z","v":563,"vw":61.405},{"c":61.245,"h":61.37,"l":61.13,"n":152,"o":61.355,"t":"2026-10-05T15:00:00Z","v":5273,"vw":61.251216},{"c":61.41,"h":61.57,"l":61.41,"n":119,"o":61.48,"t":"2026-10-05T15:15:00Z","v":3101,"vw":61.498218},{"c":61.34,"h":61.34,"l":61.34,"n":4,"o":61.34,"t":"2026-10-05T15:30:00Z","v":432,"vw":61.34},{"c":61.395,"h":61.41,"l":61.35,"n":94,"o":61.405,"t":"2026-10-05T15:45:00Z","v":4046,"vw":61.381752},{"c":61.5,"h":61.5,"l":61.395,"n":158,"o":61.4,"t":"2026-10-05T16:00:00Z","v":6318,"vw":61.437676},{"c":61.7,"h":61.73,"l":61.475,"n":263,"o":61.49,"t":"2026-10-05T16:15:00Z","v":10016,"vw":61.555972},{"c":62.01,"h":62.01,"l":61.785,"n":26,"o":61.785,"t":"2026-10-05T16:30:00Z","v":769,"vw":61.821232},{"c":61.88,"h":61.955,"l":61.83,"n":103,"o":61.955,"t":"2026-10-05T16:45:00Z","v":4601,"vw":61.902232},{"c":61.89,"h":61.91,"l":61.85,"n":41,"o":61.88,"t":"2026-10-05T17:00:00Z","v":1426,"vw":61.886024},{"c":62.06,"h":62.06,"l":61.95,"n":110,"o":61.95,"t":"2026-10-05T17:15:00Z","v":2782,"vw":61.974634},{"c":62.14,"h":62.14,"l":61.975,"n":183,"o":62.05,"t":"2026-10-05T17:30:00Z","v":3620,"vw":62.028058},{"c":62.195,"h":62.2,"l":62.13,"n":58,"o":62.195,"t":"2026-10-05T17:45:00Z","v":1304,"vw":62.185625},{"c":62.185,"h":62.19,"l":62.13,"n":65,"o":62.14,"t":"2026-10-05T18:00:00Z","v":2033,"vw":62.165895},{"c":62.19,"h":62.19,"l":62.185,"n":45,"o":62.185,"t":"2026-10-05T18:15:00Z","v":693,"vw":62.186667},{"c":62.23,"h":62.3,"l":62.175,"n":177,"o":62.175,"t":"2026-10-05T18:30:00Z","v":6430,"vw":62.229757},{"c":62.12,"h":62.13,"l":62.07,"n":143,"o":62.13,"t":"2026-10-05T18:45:00Z","v":4810,"vw":62.117333},{"c":62.22,"h":62.22,"l":62.04,"n":184,"o":62.12,"t":"2026-10-05T19:00:00Z","v":4348,"vw":62.103051},{"c":61.91,"h":62.21,"l":61.91,"n":176,"o":62.21,"t":"2026-10-05T19:15:00Z","v":6523,"vw":62.117846},{"c":61.84,"h":61.985,"l":61.82,"n":326,"o":61.91,"t":"2026-10-05T19:30:00Z","v":11871,"vw":61.882315},{"c":61.17,"h":61.81,"l":61.16,"n":1344,"o":61.81,"t":"2026-10-05T19:45:00Z","v":52858,"vw":61.341304},{"c":61.14,"h":61.14,"l":61.14,"n":26,"o":61.14,"t":"2026-10-05T20:00:00Z","v":106569,"vw":61.14},{"c":61.685,"h":61.685,"l":61.395,"n":24,"o":61.68,"t":"2026-10-06T13:30:00Z","v":1730,"vw":61.658752},{"c":61.43,"h":61.575,"l":61.43,"n":8,"o":61.575,"t":"2026-10-06T13:45:00Z","v":214,"vw":61.5025},{"c":61.44,"h":61.7,"l":61.44,"n":64,"o":61.6,"t":"2026-10-06T14:00:00Z","v":2492,"vw":61.513506},{"c":61.27,"h":61.425,"l":61.27,"n":26,"o":61.345,"t":"2026-10-06T14:15:00Z","v":1235,"vw":61.356363},{"c":61.275,"h":61.62,"l":61.2287,"n":79,"o":61.2287,"t":"2026-10-06T14:30:00Z","v":3418,"vw":61.436533},{"c":61.275,"h":61.345,"l":61.275,"n":46,"o":61.345,"t":"2026-10-06T14:45:00Z","v":2395,"vw":61.333243},{"c":61.4,"h":61.4,"l":61.0901,"n":120,"o":61.27,"t":"2026-10-06T15:00:00Z","v":4929,"vw":61.278288},{"c":61.645,"h":61.81,"l":61.395,"n":156,"o":61.395,"t":"2026-10-06T15:15:00Z","v":5485,"vw":61.665682},{"c":61.5,"h":61.5,"l":61.4601,"n":14,"o":61.4601,"t":"2026-10-06T15:30:00Z","v":582,"vw":61.483614},{"c":61.67,"h":61.67,"l":61.55,"n":30,"o":61.55,"t":"2026-10-06T15:45:00Z","v":764,"vw":61.625},{"c":61.81,"h":61.81,"l":61.615,"n":122,"o":61.63,"t":"2026-10-06T16:00:00Z","v":4217,"vw":61.7448},{"c":61.96,"h":61.96,"l":61.75,"n":148,"o":61.75,"t":"2026-10-06T16:15:00Z","v":4823,"vw":61.830925},{"c":62.035,"h":62.13,"l":62.035,"n":38,"o":62.08,"t":"2026-10-06T16:30:00Z","v":783,"vw":62.07125},{"c":62.0142,"h":62.135,"l":61.98,"n":68,"o":62.135,"t":"2026-10-06T16:45:00Z","v":1579,"vw":62.052242},{"c":62.15,"h":62.15,"l":62.04,"n":146,"o":62.06,"t":"2026-10-06T17:00:00Z","v":3639,"vw":62.120513},{"c":62.095,"h":62.17,"l":62.01,"n":270,"o":62.08,"t":"2026-10-06T17:15:00Z","v":8939,"vw":62.098667},{"c":61.945,"h":62.05,"l":61.84,"n":211,"o":62.01,"t":"2026-10-06T17:30:00Z","v":13491,"vw":61.912169},{"c":62.07,"h":62.16,"l":62.05,"n":187,"o":62.05,"t":"2026-10-06T17:45:00Z","v":11663,"vw":62.082723},{"c":61.965,"h":61.99,"l":61.93,"n":85,"o":61.97,"t":"2026-10-06T18:00:00Z","v":2181,"vw":61.960861},{"c":61.66,"h":61.9575,"l":61.61,"n":457,"o":61.955,"t":"2026-10-06T18:15:00Z","v":27711,"vw":61.837142},{"c":61.67,"h":61.6775,"l":61.655,"n":17,"o":61.6775,"t":"2026-10-06T18:30:00Z","v":1130,"vw":61.664416},{"c":61.32,"h":61.83,"l":61.32,"n":232,"o":61.8,"t":"2026-10-06T18:45:00Z","v":10057,"vw":61.684126},{"c":61.44,"h":61.44,"l":61.275,"n":83,"o":61.275,"t":"2026-10-06T19:00:00Z","v":1724,"vw":61.376242},{"c":61.43,"h":61.45,"l":61.34,"n":126,"o":61.34,"t":"2026-10-06T19:15:00Z","v":3554,"vw":61.397226},{"c":61.515,"h":61.62,"l":61.375,"n":524,"o":61.48,"t":"2026-10-06T19:30:00Z","v":20230,"vw":61.490287},{"c":61.62,"h":61.66,"l":61.43,"n":1369,"o":61.525,"t":"2026-10-06T19:45:00Z","v":56692,"vw":61.509536},{"c":61.64,"h":61.64,"l":61.64,"n":25,"o":61.64,"t":"2026-10-06T20:00:00Z","v":59063,"vw":61.64},{"c":60.11,"h":60.7,"l":60.07,"n":23,"o":60.7,"t":"2026-10-07T13:30:00Z","v":2390,"vw":60.505863},{"c":60.465,"h":60.97,"l":60.2,"n":205,"o":60.97,"t":"2026-10-07T13:45:00Z","v":4421,"vw":60.456497},{"c":60.38,"h":60.62,"l":60.38,"n":28,"o":60.38,"t":"2026-10-07T14:00:00Z","v":2945,"vw":60.395735},{"c":59.69,"h":60.61,"l":59.62,"n":265,"o":60.38,"t":"2026-10-07T14:15:00Z","v":12844,"vw":59.940719},{"c":59.885,"h":59.96,"l":59.55,"n":149,"o":59.69,"t":"2026-10-07T14:30:00Z","v":8263,"vw":59.782905},{"c":59.75,"h":59.91,"l":59.73,"n":17,"o":59.91,"t":"2026-10-07T14:45:00Z","v":700,"vw":59.77462},{"c":60.0725,"h":60.0775,"l":59.75,"n":238,"o":59.76,"t":"2026-10-07T15:00:00Z","v":9230,"vw":59.902924},{"c":59.86,"h":60.035,"l":59.86,"n":73,"o":60.035,"t":"2026-10-07T15:15:00Z","v":1320,"vw":59.946429},{"c":59.945,"h":59.95,"l":59.7796,"n":170,"o":59.855,"t":"2026-10-07T15:30:00Z","v":5899,"vw":59.813963},{"c":60.11,"h":60.11,"l":59.9,"n":177,"o":59.945,"t":"2026-10-07T15:45:00Z","v":5576,"vw":59.960376},{"c":60.17,"h":60.22,"l":60.17,"n":69,"o":60.22,"t":"2026-10-07T16:00:00Z","v":873,"vw":60.191667},{"c":60.41,"h":60.46,"l":60.225,"n":131,"o":60.26,"t":"2026-10-07T16:15:00Z","v":4636,"vw":60.339717},{"c":60.505,"h":60.505,"l":60.36,"n":92,"o":60.36,"t":"2026-10-07T16:30:00Z","v":2135,"vw":60.455021},{"c":60.56,"h":60.625,"l":60.48,"n":137,"o":60.59,"t":"2026-10-07T16:45:00Z","v":5325,"vw":60.535356},{"c":60.94,"h":60.94,"l":60.515,"n":197,"o":60.515,"t":"2026-10-07T17:00:00Z","v":6266,"vw":60.705489},{"c":61.03,"h":61.14,"l":60.97,"n":146,"o":60.97,"t":"2026-10-07T17:15:00Z","v":4342,"vw":61.051118},{"c":60.96,"h":61.06,"l":60.81,"n":253,"o":61.01,"t":"2026-10-07T17:30:00Z","v":6551,"vw":60.945021},{"c":60.9,"h":61.02,"l":60.88,"n":116,"o":60.98,"t":"2026-10-07T17:45:00Z","v":2802,"vw":60.9525},{"c":60.69,"h":60.91,"l":60.69,"n":240,"o":60.84,"t":"2026-10-07T18:00:00Z","v":5691,"vw":60.760588},{"c":60.76,"h":60.86,"l":60.705,"n":155,"o":60.705,"t":"2026-10-07T18:15:00Z","v":2280,"vw":60.78485},{"c":60.73,"h":60.815,"l":60.67,"n":191,"o":60.815,"t":"2026-10-07T18:30:00Z","v":3606,"vw":60.717},{"c":60.7,"h":60.795,"l":60.69,"n":159,"o":60.79,"t":"2026-10-07T18:45:00Z","v":4708,"vw":60.7396},{"c":60.625,"h":60.7,"l":60.61,"n":222,"o":60.68,"t":"2026-10-07T19:00:00Z","v":5003,"vw":60.650207},{"c":60.71,"h":60.72,"l":60.57,"n":213,"o":60.625,"t":"2026-10-07T19:15:00Z","v":6077,"vw":60.657517},{"c":60.6,"h":60.72,"l":60.54,"n":409,"o":60.72,"t":"2026-10-07T19:30:00Z","v":10268,"vw":60.6603},{"c":60.44,"h":60.56,"l":60.3,"n":1221,"o":60.56,"t":"2026-10-07T19:45:00Z","v":43748,"vw":60.41506},{"c":60.45,"h":60.45,"l":60.45,"n":40,"o":60.45,"t":"2026-10-07T20:00:00Z","v":80663,"vw":60.45},{"c":59.98,"h":60.28,"l":59.98,"n":13,"o":60.16,"t":"2026-10-08T13:30:00Z","v":1489,"vw":60.153334},{"c":60.68,"h":60.68,"l":60.48,"n":18,"o":60.48,"t":"2026-10-08T13:45:00Z","v":869,"vw":60.5125},{"c":60.38,"h":60.695,"l":60.38,"n":30,"o":60.385,"t":"2026-10-08T14:00:00Z","v":2020,"vw":60.401039},{"c":60.41,"h":60.41,"l":60.21,"n":21,"o":60.21,"t":"2026-10-08T14:15:00Z","v":579,"vw":60.31},{"c":60.535,"h":60.565,"l":60.23,"n":92,"o":60.23,"t":"2026-10-08T14:30:00Z","v":3354,"vw":60.368054},{"c":60.58,"h":60.58,"l":60.37,"n":52,"o":60.38,"t":"2026-10-08T14:45:00Z","v":2308,"vw":60.437},{"c":60.45,"h":60.645,"l":60.45,"n":131,"o":60.62,"t":"2026-10-08T15:00:00Z","v":4631,"vw":60.557618},{"c":60.405,"h":60.41,"l":60.34,"n":50,"o":60.35,"t":"2026-10-08T15:15:00Z","v":1849,"vw":60.369309},{"c":60.5,"h":60.68,"l":60.405,"n":131,"o":60.405,"t":"2026-10-08T15:30:00Z","v":5473,"vw":60.560857},{"c":60.555,"h":60.6,"l":60.36,"n":90,"o":60.6,"t":"2026-10-08T15:45:00Z","v":2708,"vw":60.480333},{"c":60.58,"h":60.64,"l":60.58,"n":33,"o":60.63,"t":"2026-10-08T16:00:00Z","v":982,"vw":60.598303},{"c":60.74,"h":61.16,"l":60.65,"n":224,"o":60.65,"t":"2026-10-08T16:15:00Z","v":7593,"vw":60.907279},{"c":60.74,"h":60.86,"l":60.735,"n":47,"o":60.735,"t":"2026-10-08T16:30:00Z","v":1185,"vw":60.780833},{"c":60.825,"h":60.86,"l":60.73,"n":102,"o":60.73,"t":"2026-10-08T16:45:00Z","v":3017,"vw":60.805111},{"c":60.94,"h":60.945,"l":60.5,"n":156,"o":60.75,"t":"2026-10-08T17:00:00Z","v":4137,"vw":60.730009},{"c":60.85,"h":61.18,"l":60.85,"n":185,"o":60.93,"t":"2026-10-08T17:15:00Z","v":7238,"vw":60.981412},{"c":61.165,"h":61.18,"l":60.96,"n":97,"o":60.96,"t":"2026-10-08T17:30:00Z","v":2495,"vw":61.064769},{"c":61.14,"h":61.185,"l":60.93,"n":111,"o":61.185,"t":"2026-10-08T17:45:00Z","v":3355,"vw":61.079868},{"c":61.27,"h":61.27,"l":61.08,"n":147,"o":61.08,"t":"2026-10-08T18:00:00Z","v":5762,"vw":61.192132},{"c":61.11,"h":61.35,"l":61.11,"n":73,"o":61.35,"t":"2026-10-08T18:15:00Z","v":1899,"vw":61.201},{"c":60.95,"h":61.1079,"l":60.95,"n":65,"o":61.065,"t":"2026-10-08T18:30:00Z","v":2488,"vw":61.017063},{"c":61.14,"h":61.215,"l":60.98,"n":165,"o":61.02,"t":"2026-10-08T18:45:00Z","v":5818,"vw":61.134094},{"c":61.29,"h":61.3,"l":61.1,"n":150,"o":61.1,"t":"2026-10-08T19:00:00Z","v":4727,"vw":61.267789},{"c":61.17,"h":61.25,"l":61.17,"n":182,"o":61.25,"t":"2026-10-08T19:15:00Z","v":6259,"vw":61.215642},{"c":61.16,"h":61.26,"l":61.16,"n":287,"o":61.19,"t":"2026-10-08T19:30:00Z","v":6572,"vw":61.213039},{"c":61.215,"h":61.29,"l":61.01,"n":880,"o":61.18,"t":"2026-10-08T19:45:00Z","v":27036,"vw":61.16612},{"c":61.22,"h":61.22,"l":61.22,"n":21,"o":61.22,"t":"2026-10-08T20:00:00Z","v":41747,"vw":61.22},{"c":61.25,"h":61.25,"l":61.25,"n":5,"o":61.25,"t":"2026-10-09T08:00:00Z","v":214,"vw":61.25},{"c":61.32,"h":61.53,"l":60.66,"n":15,"o":61.53,"t":"2026-10-09T13:30:00Z","v":1091,"vw":61.362415},{"c":61.14,"h":61.21,"l":60.86,"n":42,"o":60.86,"t":"2026-10-09T13:45:00Z","v":1304,"vw":61.018641},{"c":61.21,"h":61.3,"l":61.0953,"n":92,"o":61.18,"t":"2026-10-09T14:00:00Z","v":7764,"vw":61.163737},{"c":61.305,"h":61.45,"l":61.1,"n":91,"o":61.22,"t":"2026-10-09T14:15:00Z","v":2245,"vw":61.243437},{"c":61.48,"h":61.48,"l":61.18,"n":66,"o":61.18,"t":"2026-10-09T14:30:00Z","v":3349,"vw":61.3},{"c":61.475,"h":61.505,"l":61.425,"n":71,"o":61.47,"t":"2026-10-09T14:45:00Z","v":2405,"vw":61.45855},{"c":61.715,"h":61.73,"l":61.715,"n":31,"o":61.73,"t":"2026-10-09T15:00:00Z","v":622,"vw":61.7225},{"c":61.83,"h":61.83,"l":61.735,"n":74,"o":61.735,"t":"2026-10-09T15:15:00Z","v":2410,"vw":61.8175},{"c":61.65,"h":61.79,"l":61.65,"n":103,"o":61.75,"t":"2026-10-09T15:30:00Z","v":2903,"vw":61.739116},{"c":61.79,"h":61.8693,"l":61.79,"n":71,"o":61.84,"t":"2026-10-09T16:00:00Z","v":2342,"vw":61.845981},{"c":61.78,"h":61.85,"l":61.775,"n":35,"o":61.775,"t":"2026-10-09T16:15:00Z","v":835,"vw":61.79625},{"c":61.865,"h":61.89,"l":61.78,"n":138,"o":61.78,"t":"2026-10-09T16:30:00Z","v":5985,"vw":61.873145},{"c":62.005,"h":62.005,"l":61.9305,"n":103,"o":61.98,"t":"2026-10-09T16:45:00Z","v":4094,"vw":61.994294},{"c":62.03,"h":62.03,"l":62.02,"n":48,"o":62.02,"t":"2026-10-09T17:00:00Z","v":883,"vw":62.026667},{"c":62.135,"h":62.14,"l":62.025,"n":113,"o":62.025,"t":"2026-10-09T17:15:00Z","v":3020,"vw":62.100625},{"c":62.14,"h":62.21,"l":62.14,"n":82,"o":62.16,"t":"2026-10-09T17:30:00Z","v":1633,"vw":62.169321},{"c":62.37,"h":62.39,"l":62.16,"n":120,"o":62.16,"t":"2026-10-09T17:45:00Z","v":3020,"vw":62.286333},{"c":62.52,"h":62.525,"l":62.44,"n":146,"o":62.47,"t":"2026-10-09T18:00:00Z","v":4022,"vw":62.4914},{"c":62.425,"h":62.53,"l":62.425,"n":143,"o":62.53,"t":"2026-10-09T18:15:00Z","v":3324,"vw":62.471722},{"c":62.46,"h":62.51,"l":62.32,"n":118,"o":62.51,"t":"2026-10-09T18:30:00Z","v":6913,"vw":62.376285},{"c":62.44,"h":62.48,"l":62.3937,"n":194,"o":62.46,"t":"2026-10-09T18:45:00Z","v":3656,"vw":62.439966},{"c":62.39,"h":62.46,"l":62.39,"n":77,"o":62.435,"t":"2026-10-09T19:00:00Z","v":2337,"vw":62.42528},{"c":62.23,"h":62.43,"l":62.155,"n":349,"o":62.43,"t":"2026-10-09T19:15:00Z","v":14219,"vw":62.285419},{"c":62.125,"h":62.25,"l":62.035,"n":432,"o":62.18,"t":"2026-10-09T19:30:00Z","v":12007,"vw":62.141705},{"c":62.435,"h":62.51,"l":62.02,"n":1339,"o":62.125,"t":"2026-10-09T19:45:00Z","v":49361,"vw":62.217015},{"c":62.45,"h":62.45,"l":62.45,"n":23,"o":62.45,"t":"2026-10-09T20:00:00Z","v":33011,"vw":62.45},{"c":62.685,"h":63.06,"l":62.685,"n":45,"o":62.93,"t":"2026-10-12T13:30:00Z","v":2817,"vw":62.934412},{"c":62.34,"h":62.82,"l":62.19,"n":54,"o":62.68,"t":"2026-10-12T13:45:00Z","v":1531,"vw":62.428},{"c":62.545,"h":62.56,"l":62.24,"n":95,"o":62.325,"t":"2026-10-12T14:00:00Z","v":4154,"vw":62.501863},{"c":62.615,"h":62.88,"l":62.3548,"n":40,"o":62.565,"t":"2026-10-12T14:15:00Z","v":1889,"vw":62.555717},{"c":62.8,"h":63.01,"l":62.62,"n":189,"o":62.88,"t":"2026-10-12T14:30:00Z","v":7034,"vw":62.926551},{"c":63.02,"h":63.1,"l":62.845,"n":211,"o":62.87,"t":"2026-10-12T14:45:00Z","v":9133,"vw":63.008283},{"c":62.73,"h":62.96,"l":62.705,"n":220,"o":62.96,"t":"2026-10-12T15:00:00Z","v":4938,"vw":62.812791},{"c":62.895,"h":62.91,"l":62.84,"n":41,"o":62.84,"t":"2026-10-12T15:15:00Z","v":1102,"vw":62.88327},{"c":63.03,"h":63.03,"l":62.93,"n":73,"o":62.99,"t":"2026-10-12T15:30:00Z","v":1771,"vw":63.006},{"c":62.93,"h":62.93,"l":62.93,"n":15,"o":62.93,"t":"2026-10-12T15:45:00Z","v":273,"vw":62.93},{"c":63.07,"h":63.14,"l":63.03,"n":262,"o":63.08,"t":"2026-10-12T16:00:00Z","v":7126,"vw":63.090379},{"c":63.04,"h":63.06,"l":62.96,"n":179,"o":63.05,"t":"2026-10-12T16:15:00Z","v":5731,"vw":63.017833},{"c":63.02,"h":63.025,"l":62.95,"n":88,"o":63.025,"t":"2026-10-12T16:30:00Z","v":2290,"vw":62.995007},{"c":63.03,"h":63.1,"l":62.97,"n":164,"o":63.03,"t":"2026-10-12T16:45:00Z","v":4047,"vw":63.046116},{"c":62.95,"h":63.08,"l":62.95,"n":129,"o":63.03,"t":"2026-10-12T17:00:00Z","v":4185,"vw":63.013478},{"c":63,"h":63.11,"l":62.91,"n":191,"o":62.96,"t":"2026-10-12T17:15:00Z","v":6910,"vw":62.971511},{"c":62.93,"h":63.01,"l":62.92,"n":167,"o":62.96,"t":"2026-10-12T17:30:00Z","v":4789,"vw":62.969717},{"c":62.93,"h":62.95,"l":62.905,"n":119,"o":62.95,"t":"2026-10-12T17:45:00Z","v":3399,"vw":62.929514},{"c":63,"h":63,"l":62.91,"n":149,"o":62.94,"t":"2026-10-12T18:00:00Z","v":3589,"vw":62.942059},{"c":62.98,"h":62.985,"l":62.97,"n":37,"o":62.97,"t":"2026-10-12T18:15:00Z","v":791,"vw":62.978832},{"c":62.9,"h":62.94,"l":62.865,"n":243,"o":62.94,"t":"2026-10-12T18:30:00Z","v":6714,"vw":62.90009},{"c":62.825,"h":62.94,"l":62.79,"n":217,"o":62.94,"t":"2026-10-12T18:45:00Z","v":4381,"vw":62.848438},{"c":62.615,"h":62.84,"l":62.57,"n":460,"o":62.84,"t":"2026-10-12T19:00:00Z","v":13201,"vw":62.755848},{"c":62.55,"h":62.62,"l":62.51,"n":177,"o":62.62,"t":"2026-10-12T19:15:00Z","v":5434,"vw":62.579374},{"c":62.51,"h":62.73,"l":62.51,"n":519,"o":62.55,"t":"2026-10-12T19:30:00Z","v":15656,"vw":62.648383},{"c":62.68,"h":62.81,"l":62.51,"n":1643,"o":62.565,"t":"2026-10-12T19:45:00Z","v":71849,"vw":62.610859},{"c":62.64,"h":62.64,"l":62.64,"n":23,"o":62.64,"t":"2026-10-12T20:00:00Z","v":84555,"vw":62.64},{"c":62.64,"h":62.64,"l":62.64,"n":1,"o":62.64,"t":"2026-10-12T20:15:00Z","v":6416,"vw":62.64},{"c":63.03,"h":63.19,"l":63.03,"n":23,"o":63.19,"t":"2026-10-13T13:30:00Z","v":898,"vw":63.148115},{"c":63.11,"h":63.11,"l":62.845,"n":35,"o":63.02,"t":"2026-10-13T14:00:00Z","v":2124,"vw":62.886235},{"c":63.08,"h":63.13,"l":62.84,"n":38,"o":62.84,"t":"2026-10-13T14:15:00Z","v":950,"vw":62.910779},{"c":62.6179,"h":63.01,"l":62.6179,"n":85,"o":62.82,"t":"2026-10-13T14:30:00Z","v":1456,"vw":62.841815},{"c":62.93,"h":62.93,"l":62.5352,"n":96,"o":62.66,"t":"2026-10-13T14:45:00Z","v":1887,"vw":62.68781},{"c":62.985,"h":63.08,"l":62.78,"n":34,"o":62.78,"t":"2026-10-13T15:00:00Z","v":744,"vw":62.975897},{"c":63,"h":63.1,"l":62.98,"n":96,"o":63.08,"t":"2026-10-13T15:15:00Z","v":2679,"vw":63.041574},{"c":62.94,"h":62.95,"l":62.87,"n":83,"o":62.95,"t":"2026-10-13T15:30:00Z","v":2033,"vw":62.926572},{"c":62.94,"h":62.94,"l":62.78,"n":164,"o":62.78,"t":"2026-10-13T15:45:00Z","v":2976,"vw":62.903052},{"c":63.16,"h":63.16,"l":62.95,"n":82,"o":62.95,"t":"2026-10-13T16:00:00Z","v":2266,"vw":63.109153},{"c":63.245,"h":63.3799,"l":63.245,"n":73,"o":63.36,"t":"2026-10-13T16:15:00Z","v":2246,"vw":63.309443},{"c":63.53,"h":63.53,"l":63.2,"n":139,"o":63.225,"t":"2026-10-13T16:30:00Z","v":3304,"vw":63.308792},{"c":63.59,"h":63.59,"l":63.47,"n":144,"o":63.57,"t":"2026-10-13T16:45:00Z","v":3914,"vw":63.561985},{"c":63.485,"h":63.65,"l":63.39,"n":142,"o":63.65,"t":"2026-10-13T17:00:00Z","v":4715,"vw":63.552201},{"c":63.61,"h":63.61,"l":63.38,"n":193,"o":63.41,"t":"2026-10-13T17:15:00Z","v":4339,"vw":63.45857},{"c":63.59,"h":63.64,"l":63.54,"n":110,"o":63.635,"t":"2026-10-13T17:30:00Z","v":5097,"vw":63.596376},{"c":63.47,"h":63.7,"l":63.47,"n":142,"o":63.65,"t":"2026-10-13T17:45:00Z","v":4467,"vw":63.626281},{"c":63.6,"h":63.63,"l":63.5,"n":115,"o":63.51,"t":"2026-10-13T18:00:00Z","v":3523,"vw":63.594314},{"c":63.57,"h":63.59,"l":63.55,"n":88,"o":63.58,"t":"2026-10-13T18:15:00Z","v":2840,"vw":63.572689},{"c":63.38,"h":63.52,"l":63.32,"n":141,"o":63.52,"t":"2026-10-13T18:30:00Z","v":3161,"vw":63.417569},{"c":63.21,"h":63.345,"l":63.16,"n":324,"o":63.34,"t":"2026-10-13T18:45:00Z","v":8263,"vw":63.269974},{"c":63.23,"h":63.4,"l":63.23,"n":182,"o":63.32,"t":"2026-10-13T19:00:00Z","v":4471,"vw":63.351031},{"c":63.305,"h":63.35,"l":63.27,"n":295,"o":63.315,"t":"2026-10-13T19:15:00Z","v":5740,"vw":63.304644},{"c":63.415,"h":63.44,"l":63.28,"n":382,"o":63.33,"t":"2026-10-13T19:30:00Z","v":11136,"vw":63.365626},{"c":63.78,"h":63.805,"l":63.39,"n":1303,"o":63.415,"t":"2026-10-13T19:45:00Z","v":47424,"vw":63.621787},{"c":63.75,"h":63.75,"l":63.75,"n":26,"o":63.75,"t":"2026-10-13T20:00:00Z","v":44131,"vw":63.75},{"c":63.695,"h":63.88,"l":63.14,"n":38,"o":63.14,"t":"2026-10-14T13:30:00Z","v":2528,"vw":63.3552},{"c":63.245,"h":63.68,"l":62.815,"n":80,"o":63.4,"t":"2026-10-14T13:45:00Z","v":2900,"vw":63.315745},{"c":62.98,"h":63.225,"l":62.835,"n":78,"o":62.84,"t":"2026-10-14T14:00:00Z","v":1961,"vw":63.101543},{"c":63.035,"h":63.035,"l":62.86,"n":60,"o":62.88,"t":"2026-10-14T14:15:00Z","v":1297,"vw":62.895625},{"c":63.44,"h":63.48,"l":63.01,"n":171,"o":63.01,"t":"2026-10-14T14:30:00Z","v":7171,"vw":63.202028},{"c":62.88,"h":63.15,"l":62.88,"n":45,"o":63.15,"t":"2026-10-14T14:45:00Z","v":1313,"vw":63.034204},{"c":62.95,"h":63,"l":62.83,"n":206,"o":62.83,"t":"2026-10-14T15:00:00Z","v":5662,"vw":62.943697},{"c":62.975,"h":63.01,"l":62.935,"n":53,"o":62.935,"t":"2026-10-14T15:15:00Z","v":962,"vw":62.971489},{"c":62.8343,"h":62.95,"l":62.82,"n":124,"o":62.94,"t":"2026-10-14T15:30:00Z","v":2161,"vw":62.881687},{"c":62.685,"h":62.81,"l":62.685,"n":89,"o":62.8,"t":"2026-10-14T15:45:00Z","v":2163,"vw":62.756466},{"c":62.73,"h":62.77,"l":62.64,"n":121,"o":62.74,"t":"2026-10-14T16:00:00Z","v":3051,"vw":62.700709},{"c":62.64,"h":62.7,"l":62.64,"n":62,"o":62.68,"t":"2026-10-14T16:15:00Z","v":1305,"vw":62.680494},{"c":62.67,"h":62.8,"l":62.67,"n":210,"o":62.75,"t":"2026-10-14T16:30:00Z","v":7679,"vw":62.742708},{"c":62.81,"h":62.81,"l":62.655,"n":107,"o":62.74,"t":"2026-10-14T16:45:00Z","v":2159,"vw":62.7425},{"c":62.825,"h":62.88,"l":62.77,"n":103,"o":62.86,"t":"2026-10-14T17:00:00Z","v":2756,"vw":62.838674},{"c":62.79,"h":62.815,"l":62.74,"n":105,"o":62.815,"t":"2026-10-14T17:15:00Z","v":2393,"vw":62.757373},{"c":62.82,"h":62.83,"l":62.68,"n":237,"o":62.805,"t":"2026-10-14T17:30:00Z","v":3927,"vw":62.74814},{"c":62.46,"h":62.77,"l":62.46,"n":165,"o":62.72,"t":"2026-10-14T17:45:00Z","v":4981,"vw":62.667618},{"c":62.55,"h":62.55,"l":62.435,"n":241,"o":62.46,"t":"2026-10-14T18:00:00Z","v":4740,"vw":62.497381},{"c":62.53,"h":62.54,"l":62.47,"n":148,"o":62.47,"t":"2026-10-14T18:15:00Z","v":2873,"vw":62.498462},{"c":62.52,"h":62.606,"l":62.49,"n":311,"o":62.5,"t":"2026-10-14T18:30:00Z","v":12733,"vw":62.565606},{"c":62.63,"h":62.63,"l":62.51,"n":189,"o":62.575,"t":"2026-10-14T18:45:00Z","v":4118,"vw":62.550938},{"c":62.715,"h":62.735,"l":62.54,"n":276,"o":62.62,"t":"2026-10-14T19:00:00Z","v":6278,"vw":62.613852},{"c":62.845,"h":62.89,"l":62.76,"n":182,"o":62.76,"t":"2026-10-14T19:15:00Z","v":2969,"vw":62.812778},{"c":62.83,"h":62.91,"l":62.66,"n":365,"o":62.88,"t":"2026-10-14T19:30:00Z","v":10637,"vw":62.81462},{"c":62.76,"h":62.885,"l":62.62,"n":1460,"o":62.78,"t":"2026-10-14T19:45:00Z","v":55850,"vw":62.743563},{"c":62.92,"h":62.92,"l":62.73,"n":43,"o":62.73,"t":"2026-10-14T20:00:00Z","v":80710,"vw":62.730496},{"c":63.75,"h":63.75,"l":63.1,"n":55,"o":63.12,"t":"2026-10-15T13:30:00Z","v":5261,"vw":63.20761},{"c":63.42,"h":63.42,"l":63.4,"n":35,"o":63.42,"t":"2026-10-15T13:45:00Z","v":1059,"vw":63.413333},{"c":63.35,"h":63.68,"l":63.33,"n":113,"o":63.47,"t":"2026-10-15T14:00:00Z","v":2996,"vw":63.405103},{"c":63.16,"h":63.265,"l":63.16,"n":25,"o":63.265,"t":"2026-10-15T14:15:00Z","v":453,"vw":63.2125},{"c":63.34,"h":63.365,"l":63.155,"n":173,"o":63.16,"t":"2026-10-15T14:30:00Z","v":4122,"vw":63.299091},{"c":63.6,"h":63.625,"l":63.11,"n":122,"o":63.21,"t":"2026-10-15T14:45:00Z","v":2787,"vw":63.421993},{"c":63.65,"h":63.77,"l":63.56,"n":96,"o":63.56,"t":"2026-10-15T15:00:00Z","v":1994,"vw":63.625971},{"c":63.46,"h":63.8,"l":63.41,"n":140,"o":63.8,"t":"2026-10-15T15:15:00Z","v":19803,"vw":63.516122},{"c":63.23,"h":63.44,"l":63.23,"n":86,"o":63.44,"t":"2026-10-15T15:30:00Z","v":2332,"vw":63.341028},{"c":63.17,"h":63.35,"l":63.12,"n":125,"o":63.35,"t":"2026-10-15T15:45:00Z","v":3277,"vw":63.205294},{"c":63.16,"h":63.16,"l":62.9601,"n":76,"o":63.12,"t":"2026-10-15T16:00:00Z","v":1707,"vw":63.077288},{"c":63.25,"h":63.25,"l":63.21,"n":57,"o":63.21,"t":"2026-10-15T16:15:00Z","v":1355,"vw":63.2325},{"c":63.19,"h":63.26,"l":63.155,"n":119,"o":63.22,"t":"2026-10-15T16:30:00Z","v":1928,"vw":63.1945},{"c":63.2,"h":63.2,"l":63.125,"n":46,"o":63.15,"t":"2026-10-15T16:45:00Z","v":1227,"vw":63.156429},{"c":63.0625,"h":63.15,"l":63.02,"n":154,"o":63.15,"t":"2026-10-15T17:00:00Z","v":3267,"vw":63.068951},{"c":63.135,"h":63.135,"l":63.05,"n":51,"o":63.05,"t":"2026-10-15T17:15:00Z","v":1369,"vw":63.105679},{"c":63.25,"h":63.25,"l":63.1,"n":178,"o":63.11,"t":"2026-10-15T17:30:00Z","v":4675,"vw":63.130345},{"c":63.36,"h":63.46,"l":63.32,"n":184,"o":63.32,"t":"2026-10-15T17:45:00Z","v":3877,"vw":63.38125},{"c":63.36,"h":63.5,"l":63.31,"n":119,"o":63.31,"t":"2026-10-15T18:00:00Z","v":3405,"vw":63.411865},{"c":63.405,"h":63.45,"l":63.3475,"n":259,"o":63.355,"t":"2026-10-15T18:15:00Z","v":9475,"vw":63.40069},{"c":63.465,"h":63.51,"l":63.45,"n":92,"o":63.45,"t":"2026-10-15T18:30:00Z","v":1974,"vw":63.468891},{"c":63.45,"h":63.5,"l":63.45,"n":167,"o":63.49,"t":"2026-10-15T18:45:00Z","v":2773,"vw":63.465921},{"c":63.57,"h":63.58,"l":63.51,"n":136,"o":63.51,"t":"2026-10-15T19:00:00Z","v":2083,"vw":63.56},{"c":63.765,"h":63.765,"l":63.625,"n":175,"o":63.64,"t":"2026-10-15T19:15:00Z","v":3670,"vw":63.687647},{"c":63.91,"h":63.91,"l":63.67,"n":352,"o":63.745,"t":"2026-10-15T19:30:00Z","v":9474,"vw":63.760947},{"c":63.89,"h":63.91,"l":63.585,"n":1012,"o":63.9,"t":"2026-10-15T19:45:00Z","v":22947,"vw":63.785111},{"c":63.84,"h":63.84,"l":63.84,"n":38,"o":63.84,"t":"2026-10-15T20:00:00Z","v":43880,"vw":63.84},{"c":63.84,"h":63.84,"l":63.84,"n":1,"o":63.84,"t":"2026-10-15T20:15:00Z","v":9624,"vw":63.84},{"c":64.88,"h":64.88,"l":63.7111,"n":66,"o":64,"t":"2026-10-16T13:30:00Z","v":5252,"vw":64.030175},{"c":65.065,"h":65.09,"l":64.303,"n":93,"o":64.303,"t":"2026-10-16T13:45:00Z","v":5683,"vw":64.970243},{"c":64.6,"h":64.93,"l":64.49,"n":135,"o":64.93,"t":"2026-10-16T14:00:00Z","v":3179,"vw":64.709569},{"c":64.75,"h":64.75,"l":64.65,"n":39,"o":64.65,"t":"2026-10-16T14:15:00Z","v":772,"vw":64.7025},{"c":64.57,"h":64.81,"l":64.57,"n":49,"o":64.81,"t":"2026-10-16T14:30:00Z","v":1358,"vw":64.677058},{"c":64.73,"h":64.73,"l":64.46,"n":99,"o":64.475,"t":"2026-10-16T14:45:00Z","v":3532,"vw":64.535867},{"c":64.86,"h":64.9,"l":64.79,"n":73,"o":64.79,"t":"2026-10-16T15:00:00Z","v":1872,"vw":64.863637},{"c":64.625,"h":64.8,"l":64.625,"n":152,"o":64.79,"t":"2026-10-16T15:15:00Z","v":3530,"vw":64.740278},{"c":64.6,"h":64.76,"l":64.6,"n":106,"o":64.61,"t":"2026-10-16T15:30:00Z","v":2833,"vw":64.660219},{"c":64.31,"h":64.62,"l":64.31,"n":140,"o":64.51,"t":"2026-10-16T15:45:00Z","v":3176,"vw":64.483684},{"c":64.39,"h":64.435,"l":64.355,"n":133,"o":64.355,"t":"2026-10-16T16:00:00Z","v":4654,"vw":64.402059},{"c":64.42,"h":64.42,"l":64.25,"n":201,"o":64.41,"t":"2026-10-16T16:15:00Z","v":3226,"vw":64.323109},{"c":64.235,"h":64.29,"l":64.21,"n":70,"o":64.29,"t":"2026-10-16T16:30:00Z","v":1676,"vw":64.256497},{"c":63.945,"h":64.1,"l":63.78,"n":202,"o":64.06,"t":"2026-10-16T16:45:00Z","v":4792,"vw":63.963167},{"c":63.94,"h":64.03,"l":63.8516,"n":149,"o":64.02,"t":"2026-10-16T17:00:00Z","v":4350,"vw":63.95076},{"c":64.01,"h":64.01,"l":63.88,"n":166,"o":63.93,"t":"2026-10-16T17:15:00Z","v":4379,"vw":63.921264},{"c":64.05,"h":64.07,"l":63.84,"n":241,"o":63.89,"t":"2026-10-16T17:30:00Z","v":7566,"vw":63.943073},{"c":63.81,"h":63.95,"l":63.79,"n":166,"o":63.95,"t":"2026-10-16T17:45:00Z","v":3558,"vw":63.837873},{"c":63.8,"h":63.8,"l":63.59,"n":224,"o":63.78,"t":"2026-10-16T18:00:00Z","v":7214,"vw":63.699428},{"c":63.6,"h":63.71,"l":63.6,"n":129,"o":63.68,"t":"2026-10-16T18:15:00Z","v":3780,"vw":63.651849},{"c":63.675,"h":63.7,"l":63.64,"n":102,"o":63.7,"t":"2026-10-16T18:30:00Z","v":2188,"vw":63.679773},{"c":63.77,"h":63.83,"l":63.73,"n":123,"o":63.73,"t":"2026-10-16T18:45:00Z","v":2510,"vw":63.761364},{"c":63.76,"h":63.805,"l":63.7075,"n":145,"o":63.75,"t":"2026-10-16T19:00:00Z","v":2990,"vw":63.767468},{"c":63.76,"h":63.855,"l":63.73,"n":255,"o":63.855,"t":"2026-10-16T19:15:00Z","v":6983,"vw":63.803646},{"c":64.06,"h":64.11,"l":63.77,"n":385,"o":63.8,"t":"2026-10-16T19:30:00Z","v":9422,"vw":63.923266},{"c":64.24,"h":64.29,"l":64.06,"n":1128,"o":64.06,"t":"2026-10-16T19:45:00Z","v":29178,"vw":64.21683},{"c":64.24,"h":64.24,"l":64.24,"n":36,"o":64.24,"t":"2026-10-16T20:00:00Z","v":74519,"vw":64.24},{"c":64.01,"h":65.08,"l":63.91,"n":194,"o":64.78,"t":"2026-10-19T13:30:00Z","v":21149,"vw":64.183921},{"c":63.945,"h":64.24,"l":63.935,"n":50,"o":63.99,"t":"2026-10-19T13:45:00Z","v":2632,"vw":63.997589},{"c":64.06,"h":64.22,"l":63.7,"n":12,"o":64.22,"t":"2026-10-19T14:00:00Z","v":581,"vw":63.895555},{"c":64.1,"h":64.1,"l":64.1,"n":16,"o":64.1,"t":"2026-10-19T14:15:00Z","v":740,"vw":64.1},{"c":63.82,"h":64.16,"l":63.82,"n":134,"o":63.99,"t":"2026-10-19T14:30:00Z","v":6312,"vw":63.997322},{"c":64.02,"h":64.02,"l":63.77,"n":101,"o":63.77,"t":"2026-10-19T14:45:00Z","v":2231,"vw":63.902698},{"c":64.445,"h":64.445,"l":64.05,"n":194,"o":64.13,"t":"2026-10-19T15:00:00Z","v":5832,"vw":64.166633},{"c":64.36,"h":64.505,"l":64.2044,"n":85,"o":64.2044,"t":"2026-10-19T15:15:00Z","v":5364,"vw":64.377848},{"c":64.51,"h":64.6,"l":64.38,"n":76,"o":64.39,"t":"2026-10-19T15:30:00Z","v":1240,"vw":64.454},{"c":64.21,"h":64.43,"l":64.21,"n":185,"o":64.43,"t":"2026-10-19T15:45:00Z","v":4202,"vw":64.34},{"c":64,"h":64.17,"l":64,"n":81,"o":64.17,"t":"2026-10-19T16:00:00Z","v":2344,"vw":64.05},{"c":64.005,"h":64.1,"l":64.005,"n":48,"o":64.05,"t":"2026-10-19T16:15:00Z","v":1515,"vw":64.026364},{"c":64.01,"h":64.01,"l":64.005,"n":18,"o":64.005,"t":"2026-10-19T16:30:00Z","v":437,"vw":64.006667},{"c":63.97,"h":64.14,"l":63.97,"n":192,"o":64.06,"t":"2026-10-19T16:45:00Z","v":6925,"vw":64.063646},{"c":63.86,"h":63.97,"l":63.86,"n":29,"o":63.97,"t":"2026-10-19T17:00:00Z","v":920,"vw":63.937752},{"c":64,"h":64,"l":63.97,"n":75,"o":63.99,"t":"2026-10-19T17:15:00Z","v":1369,"vw":63.992857},{"c":64.035,"h":64.08,"l":63.99,"n":97,"o":64.01,"t":"2026-10-19T17:30:00Z","v":2068,"vw":64.031726},{"c":64.12,"h":64.2,"l":64.03,"n":119,"o":64.14,"t":"2026-10-19T18:00:00Z","v":6150,"vw":64.085611},{"c":64.18,"h":64.2,"l":64.16,"n":175,"o":64.2,"t":"2026-10-19T18:15:00Z","v":3345,"vw":64.187063},{"c":64.13,"h":64.18,"l":64.08,"n":115,"o":64.14,"t":"2026-10-19T18:30:00Z","v":3097,"vw":64.132311},{"c":64.04,"h":64.17,"l":64.04,"n":170,"o":64.11,"t":"2026-10-19T18:45:00Z","v":6022,"vw":64.119326},{"c":63.79,"h":64.09,"l":63.79,"n":179,"o":64.06,"t":"2026-10-19T19:00:00Z","v":3545,"vw":63.958999},{"c":63.77,"h":63.93,"l":63.77,"n":224,"o":63.89,"t":"2026-10-19T19:15:00Z","v":8004,"vw":63.856182},{"c":63.69,"h":63.8,"l":63.64,"n":528,"o":63.72,"t":"2026-10-19T19:30:00Z","v":22763,"vw":63.7297},{"c":63.28,"h":63.67,"l":63.28,"n":1504,"o":63.66,"t":"2026-10-19T19:45:00Z","v":45321,"vw":63.40199},{"c":63.33,"h":63.33,"l":63.33,"n":37,"o":63.33,"t":"2026-10-19T20:00:00Z","v":49414,"vw":63.33},{"c":62.99,"h":63.59,"l":62.99,"n":126,"o":63.26,"t":"2026-10-20T13:30:00Z","v":6312,"vw":63.343377},{"c":63.49,"h":63.59,"l":63.01,"n":141,"o":63.165,"t":"2026-10-20T13:45:00Z","v":8919,"vw":63.434269},{"c":63.47,"h":63.57,"l":63.31,"n":67,"o":63.57,"t":"2026-10-20T14:00:00Z","v":1716,"vw":63.435},{"c":63.745,"h":63.745,"l":63.34,"n":481,"o":63.415,"t":"2026-10-20T14:15:00Z","v":57263,"vw":63.467792},{"c":64.085,"h":64.085,"l":63.74,"n":163,"o":63.745,"t":"2026-10-20T14:30:00Z","v":8474,"vw":63.763733},{"c":64.2295,"h":64.355,"l":64.2295,"n":15,"o":64.355,"t":"2026-10-20T14:45:00Z","v":395,"vw":64.288979},{"c":63.9451,"h":64.38,"l":63.93,"n":189,"o":64.38,"t":"2026-10-20T15:00:00Z","v":5483,"vw":64.183047},{"c":64.18,"h":64.185,"l":63.935,"n":73,"o":63.935,"t":"2026-10-20T15:15:00Z","v":1537,"vw":64.101442},{"c":63.74,"h":63.96,"l":63.74,"n":63,"o":63.96,"t":"2026-10-20T15:30:00Z","v":1619,"vw":63.847429},{"c":63.93,"h":64.06,"l":63.81,"n":83,"o":63.81,"t":"2026-10-20T15:45:00Z","v":2759,"vw":63.979395},{"c":64.095,"h":64.15,"l":63.825,"n":155,"o":63.98,"t":"2026-10-20T16:00:00Z","v":7545,"vw":64.020671},{"c":64.095,"h":64.095,"l":64.095,"n":50,"o":64.095,"t":"2026-10-20T16:15:00Z","v":2307,"vw":64.095},{"c":64.1,"h":64.2,"l":64.03,"n":45,"o":64.2,"t":"2026-10-20T16:30:00Z","v":1501,"vw":64.093355},{"c":63.8,"h":64.18,"l":63.77,"n":240,"o":64.12,"t":"2026-10-20T16:45:00Z","v":5622,"vw":63.964809},{"c":63.74,"h":63.82,"l":63.74,"n":27,"o":63.79,"t":"2026-10-20T17:00:00Z","v":599,"vw":63.783333},{"c":64.1,"h":64.1,"l":63.81,"n":173,"o":63.87,"t":"2026-10-20T17:15:00Z","v":16872,"vw":64.028735},{"c":64.1,"h":64.1,"l":64,"n":121,"o":64.02,"t":"2026-10-20T17:30:00Z","v":6889,"vw":64.016552},{"c":64.03,"h":64.13,"l":64.03,"n":82,"o":64.12,"t":"2026-10-20T17:45:00Z","v":1819,"vw":64.076},{"c":64.175,"h":64.18,"l":63.99,"n":146,"o":63.99,"t":"2026-10-20T18:00:00Z","v":11381,"vw":64.061342},{"c":64.24,"h":64.24,"l":64.185,"n":15,"o":64.185,"t":"2026-10-20T18:15:00Z","v":249,"vw":64.2125},{"c":64.21,"h":64.24,"l":64.19,"n":101,"o":64.195,"t":"2026-10-20T18:30:00Z","v":2173,"vw":64.202263},{"c":64.1,"h":64.25,"l":64.07,"n":117,"o":64.25,"t":"2026-10-20T18:45:00Z","v":5191,"vw":64.088838},{"c":63.985,"h":64.13,"l":63.83,"n":180,"o":64.1,"t":"2026-10-20T19:00:00Z","v":6462,"vw":64.013322},{"c":63.94,"h":64.03,"l":63.92,"n":136,"o":64.03,"t":"2026-10-20T19:15:00Z","v":3014,"vw":63.965646},{"c":64.03,"h":64.035,"l":63.91,"n":229,"o":63.94,"t":"2026-10-20T19:30:00Z","v":6342,"vw":63.958697},{"c":63.9,"h":64.03,"l":63.82,"n":1011,"o":64.025,"t":"2026-10-20T19:45:00Z","v":21932,"vw":63.931234},{"c":63.9,"h":63.94,"l":63.9,"n":26,"o":63.94,"t":"2026-10-20T20:00:00Z","v":48709,"vw":63.90038},{"c":64.495,"h":64.495,"l":64.005,"n":18,"o":64.07,"t":"2026-10-21T13:30:00Z","v":1364,"vw":64.143811},{"c":64.44,"h":64.54,"l":64.335,"n":57,"o":64.49,"t":"2026-10-21T13:45:00Z","v":2096,"vw":64.453847},{"c":64.16,"h":64.33,"l":63.64,"n":82,"o":64.175,"t":"2026-10-21T14:00:00Z","v":2160,"vw":64.052971},{"c":63.935,"h":64.19,"l":63.65,"n":86,"o":64.19,"t":"2026-10-21T14:15:00Z","v":9803,"vw":63.713481},{"c":63.95,"h":64.06,"l":63.91,"n":39,"o":64,"t":"2026-10-21T14:30:00Z","v":903,"vw":63.958333},{"c":64.005,"h":64.12,"l":63.91,"n":159,"o":63.99,"t":"2026-10-21T14:45:00Z","v":6751,"vw":64.009993},{"c":63.81,"h":64,"l":63.81,"n":70,"o":63.99,"t":"2026-10-21T15:00:00Z","v":2857,"vw":63.963662},{"c":64.11,"h":64.11,"l":63.86,"n":106,"o":63.87,"t":"2026-10-21T15:15:00Z","v":3064,"vw":63.927857},{"c":64.015,"h":64.11,"l":64,"n":89,"o":64,"t":"2026-10-21T15:30:00Z","v":7235,"vw":64.007331},{"c":64,"h":64.015,"l":64,"n":23,"o":64.015,"t":"2026-10-21T15:45:00Z","v":767,"vw":64.011528},{"c":63.88,"h":63.9,"l":63.88,"n":43,"o":63.9,"t":"2026-10-21T16:00:00Z","v":914,"vw":63.886667},{"c":63.875,"h":63.875,"l":63.875,"n":26,"o":63.875,"t":"2026-10-21T16:15:00Z","v":511,"vw":63.875},{"c":63.975,"h":64.115,"l":63.865,"n":251,"o":63.87,"t":"2026-10-21T16:30:00Z","v":7617,"vw":64.00902},{"c":63.87,"h":63.89,"l":63.87,"n":38,"o":63.89,"t":"2026-10-21T16:45:00Z","v":1020,"vw":63.88},{"c":64.06,"h":64.06,"l":63.87,"n":79,"o":63.87,"t":"2026-10-21T17:00:00Z","v":1772,"vw":63.982009},{"c":64.1,"h":64.1,"l":63.98,"n":25,"o":64.025,"t":"2026-10-21T17:15:00Z","v":596,"vw":64.023524},{"c":64.045,"h":64.045,"l":63.96,"n":21,"o":64.045,"t":"2026-10-21T17:30:00Z","v":655,"vw":64.00476},{"c":64.0925,"h":64.0925,"l":64.0925,"n":10,"o":64.0925,"t":"2026-10-21T17:45:00Z","v":161,"vw":64.0925},{"c":64.585,"h":64.585,"l":64.045,"n":261,"o":64.045,"t":"2026-10-21T18:00:00Z","v":41108,"vw":64.125851},{"c":64.125,"h":64.66,"l":64.125,"n":162,"o":64.66,"t":"2026-10-21T18:15:00Z","v":6749,"vw":64.221631},{"c":64.31,"h":64.31,"l":64.08,"n":97,"o":64.08,"t":"2026-10-21T18:30:00Z","v":18487,"vw":64.152805},{"c":64.485,"h":64.63,"l":64.18,"n":656,"o":64.18,"t":"2026-10-21T18:45:00Z","v":55351,"vw":64.365155},{"c":64.53,"h":64.75,"l":64.27,"n":615,"o":64.59,"t":"2026-10-21T19:00:00Z","v":140236,"vw":64.409578},{"c":65.27,"h":65.27,"l":64.5,"n":667,"o":64.61,"t":"2026-10-21T19:15:00Z","v":112978,"vw":64.903006},{"c":64.43,"h":65.36,"l":64.43,"n":947,"o":65.24,"t":"2026-10-21T19:30:00Z","v":107207,"vw":65.121118},{"c":65.17,"h":65.2,"l":64.495,"n":1402,"o":64.495,"t":"2026-10-21T19:45:00Z","v":50668,"vw":64.916341},{"c":65.1,"h":65.1,"l":65.1,"n":37,"o":65.1,"t":"2026-10-21T20:00:00Z","v":64656,"vw":65.1},{"c":65.08,"h":65.08,"l":65.08,"n":2,"o":65.08,"t":"2026-10-21T23:15:00Z","v":165,"vw":65.08},{"c":63.88,"h":64.92,"l":63.88,"n":80,"o":64.92,"t":"2026-10-22T13:30:00Z","v":6694,"vw":64.820274},{"c":65.07,"h":65.07,"l":63.98,"n":163,"o":64.07,"t":"2026-10-22T13:45:00Z","v":6215,"vw":64.618388},{"c":64.79,"h":65.115,"l":64.74,"n":71,"o":65.07,"t":"2026-10-22T14:00:00Z","v":1831,"vw":65.021667},{"c":64.45,"h":65,"l":64.45,"n":132,"o":64.97,"t":"2026-10-22T14:15:00Z","v":2492,"vw":64.664623},{"c":64.4,"h":64.74,"l":64.4,"n":96,"o":64.56,"t":"2026-10-22T14:30:00Z","v":3469,"vw":64.623647},{"c":64.72,"h":64.75,"l":64.45,"n":118,"o":64.66,"t":"2026-10-22T14:45:00Z","v":5362,"vw":64.650517},{"c":64.7,"h":64.81,"l":64.65,"n":49,"o":64.81,"t":"2026-10-22T15:00:00Z","v":2301,"vw":64.773707},{"c":64.73,"h":65.065,"l":64.73,"n":124,"o":64.78,"t":"2026-10-22T15:15:00Z","v":4782,"vw":64.938618},{"c":64.565,"h":64.88,"l":64.565,"n":83,"o":64.78,"t":"2026-10-22T15:30:00Z","v":1955,"vw":64.766094},{"c":64.6225,"h":64.88,"l":64.545,"n":391,"o":64.545,"t":"2026-10-22T15:45:00Z","v":25860,"vw":64.675808},{"c":64.605,"h":64.73,"l":64.455,"n":287,"o":64.64,"t":"2026-10-22T16:00:00Z","v":13267,"vw":64.635022},{"c":64.76,"h":64.97,"l":64.66,"n":147,"o":64.66,"t":"2026-10-22T16:15:00Z","v":7303,"vw":64.809804},{"c":64.65,"h":64.98,"l":64.55,"n":189,"o":64.98,"t":"2026-10-22T16:30:00Z","v":7357,"vw":64.693713},{"c":64.71,"h":64.76,"l":64.59,"n":282,"o":64.65,"t":"2026-10-22T16:45:00Z","v":9082,"vw":64.664334},{"c":64.51,"h":64.78,"l":64.465,"n":168,"o":64.71,"t":"2026-10-22T17:00:00Z","v":8891,"vw":64.60213},{"c":64.5,"h":64.7,"l":64.465,"n":159,"o":64.615,"t":"2026-10-22T17:15:00Z","v":4025,"vw":64.60178},{"c":64.595,"h":64.75,"l":64.51,"n":106,"o":64.61,"t":"2026-10-22T17:30:00Z","v":2734,"vw":64.616332},{"c":64.645,"h":64.645,"l":64.435,"n":176,"o":64.595,"t":"2026-10-22T17:45:00Z","v":4537,"vw":64.533958},{"c":64.6,"h":64.7,"l":64.38,"n":161,"o":64.7,"t":"2026-10-22T18:00:00Z","v":4305,"vw":64.548664},{"c":64.635,"h":64.84,"l":64.59,"n":162,"o":64.59,"t":"2026-10-22T18:15:00Z","v":4949,"vw":64.675222},{"c":64.55,"h":64.7,"l":64.425,"n":376,"o":64.61,"t":"2026-10-22T18:30:00Z","v":8208,"vw":64.566637},{"c":64.705,"h":64.71,"l":64.545,"n":194,"o":64.55,"t":"2026-10-22T18:45:00Z","v":4260,"vw":64.643626},{"c":64.645,"h":64.705,"l":64.565,"n":330,"o":64.705,"t":"2026-10-22T19:00:00Z","v":7814,"vw":64.6325},{"c":64.5,"h":64.66,"l":64.46,"n":303,"o":64.6375,"t":"2026-10-22T19:15:00Z","v":7560,"vw":64.555074},{"c":64.6,"h":64.6,"l":64.34,"n":469,"o":64.5,"t":"2026-10-22T19:30:00Z","v":12562,"vw":64.480323},{"c":64.41,"h":64.75,"l":64.36,"n":1403,"o":64.555,"t":"2026-10-22T19:45:00Z","v":55910,"vw":64.497979},{"c":64.44,"h":64.44,"l":64.44,"n":33,"o":64.44,"t":"2026-10-22T20:00:00Z","v":53516,"vw":64.44},{"c":64.44,"h":64.44,"l":64.44,"n":2,"o":64.44,"t":"2026-10-22T20:45:00Z","v":320,"vw":64.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.672654579725854,"strike":75.90618318903415,"iv":0.510159455077074,"gamma":0.025546085703586897,"theta":-0.03826727728034525,"vega":0.04233017117198907,"rho":0.006860391875604033,"breakevenPct":18.83742670509004},{"delta":0.2,"premium":0.6205676020408165,"strike":69.74170918367346,"iv":0.30226039540816324,"gamma":0.04960771683673469,"theta":-0.02727448979591837,"vega":0.04955012755102041,"rho":0.009257032565284727,"breakevenPct":9.190373658774508},{"delta":0.25,"premium":0.9155293367346939,"strike":68.94451530612245,"iv":0.31047149234693877,"gamma":0.05179202806122449,"theta":-0.030590816326530615,"vega":0.05340854591836735,"rho":0.011564263882251265,"breakevenPct":8.41099416954865},{"delta":0.3,"premium":1.2104910714285715,"strike":68.14732142857143,"iv":0.3186825892857143,"gamma":0.053976339285714284,"theta":-0.03390714285714286,"vega":0.05726696428571429,"rho":0.013871495199217803,"breakevenPct":7.63161468032279},{"delta":0.35,"premium":1.5054528061224488,"strike":67.3501275510204,"iv":0.3268936862244898,"gamma":0.05616065051020408,"theta":-0.0372234693877551,"vega":0.06112538265306122,"rho":0.01617872651618434,"breakevenPct":6.852235191096931},{"delta":0.4,"premium":1.8004145408163268,"strike":66.55293367346938,"iv":0.3351047831632653,"gamma":0.05834496173469388,"theta":-0.04053979591836735,"vega":0.06498380102040816,"rho":0.01848595783315088,"breakevenPct":6.072855701871071},{"delta":0.45,"premium":2.095376275510204,"strike":65.75573979591837,"iv":0.34331588010204084,"gamma":0.06052927295918367,"theta":-0.04385612244897959,"vega":0.0688422193877551,"rho":0.020793189150117415,"breakevenPct":5.293476212645213},{"delta":0.5,"premium":2.4026643598615918,"strike":64.95501730103807,"iv":0.35113778546712804,"gamma":0.062442560553633224,"theta":-0.0469118339100346,"vega":0.0723236678200692,"rho":0.02309341571017754,"breakevenPct":4.527749318590405},{"delta":0.55,"premium":2.9346712802768167,"strike":64.08996539792388,"iv":0.35186442906574394,"gamma":0.059414878892733565,"theta":-0.0452163321799308,"vega":0.06893266435986159,"rho":0.025265940163559222,"breakevenPct":4.010919736500147},{"delta":0.6,"premium":3.466678200692041,"strike":63.22491349480969,"iv":0.35259107266435985,"gamma":0.05638719723183391,"theta":-0.04352083044982699,"vega":0.06554166089965398,"rho":0.0274384646169409,"breakevenPct":3.494090154409891},{"delta":0.65,"premium":3.9986851211072665,"strike":62.3598615916955,"iv":0.3533177162629758,"gamma":0.053359515570934254,"theta":-0.04182532871972318,"vega":0.062150657439446366,"rho":0.029610989070322582,"breakevenPct":2.9772605723196337},{"delta":0.7,"premium":4.5306920415224905,"strike":61.49480968858131,"iv":0.3540443598615917,"gamma":0.05033183391003461,"theta":-0.04012982698961938,"vega":0.058759653979238755,"rho":0.03178351352370426,"breakevenPct":2.4604309902293773},{"delta":0.75,"premium":5.062698961937716,"strike":60.62975778546713,"iv":0.3547710034602076,"gamma":0.04730415224913495,"theta":-0.03843432525951557,"vega":0.05536865051903114,"rho":0.03395603797708595,"breakevenPct":1.94360140813912},{"delta":0.8,"premium":6.047167138810201,"strike":59.357884796978276,"iv":0.3725728989612843,"gamma":0.041979320113314435,"theta":-0.03672483474976392,"vega":0.05042143531633616,"rho":0.03579238975493407,"breakevenPct":1.4975976657176964},{"delta":0.85,"premium":8.242634560906517,"strike":56.9971671388102,"iv":0.43607620396600566,"gamma":0.030506232294617564,"theta":-0.034977903682719545,"vega":0.041309065155807366,"rho":0.036728985254148264,"breakevenPct":1.241157200056974},{"delta":0.9,"premium":11.456797853309489,"strike":53.62254025044722,"iv":0.5397191413237927,"gamma":0.018885330948121636,"theta":-0.03338980322003578,"vega":0.03163023255813952,"rho":0.03685622713970308,"breakevenPct":0.9921447916770735}],"put":[{"delta":0.1,"premium":0.589088683554178,"strike":51.7604115071208,"iv":0.665907281737191,"gamma":0.016737613229267066,"theta":-0.03439210779490526,"vega":0.03174658699471775,"rho":-0.0057693145633291795,"breakevenPct":20.59074670458314},{"delta":0.15,"premium":0.6204121687929343,"strike":57.00686947988224,"iv":0.4359844946025515,"gamma":0.030733660451422964,"theta":-0.02894288518155054,"vega":0.04136555446516192,"rho":-0.008499017565834063,"breakevenPct":12.497738499240679},{"delta":0.2,"premium":0.7676153091265948,"strike":59.46025515210991,"iv":0.3661611383709519,"gamma":0.04275525024533858,"theta":-0.029973307163886166,"vega":0.050492149165848876,"rho":-0.011307188597030433,"breakevenPct":8.918932583824763},{"delta":0.25,"premium":1.0797269270653302,"strike":60.67404078810923,"iv":0.35348268233667474,"gamma":0.04727383339094366,"theta":-0.0318581403387487,"vega":0.05519616315243692,"rho":-0.014167578105507264,"breakevenPct":7.519686745741924},{"delta":0.3,"premium":1.4383511925337022,"strike":61.538195644659524,"iv":0.3569220186657449,"gamma":0.049676183892153475,"theta":-0.03398396128586243,"vega":0.05865278257863809,"rho":-0.017042695902447818,"breakevenPct":6.73518862177867},{"delta":0.35,"premium":1.7969754580020738,"strike":62.40235050120982,"iv":0.36036135499481503,"gamma":0.05207853439336329,"theta":-0.03610978223297615,"vega":0.06210940200483926,"rho":-0.01991781369938837,"breakevenPct":5.950690497815415},{"delta":0.4,"premium":2.1555997234704463,"strike":63.26650535776011,"iv":0.3638006913238852,"gamma":0.05448088489457311,"theta":-0.038235603180089874,"vega":0.06556602143104044,"rho":-0.022792931496328925,"breakevenPct":5.1661923738521605},{"delta":0.45,"premium":2.5142239889388183,"strike":64.13066021431041,"iv":0.3672400276529554,"gamma":0.056883235395782925,"theta":-0.0403614241272036,"vega":0.06902264085724161,"rho":-0.025668049293269476,"breakevenPct":4.3816942498889055},{"delta":0.5,"premium":2.87284825440719,"strike":64.9948150708607,"iv":0.37067936398202556,"gamma":0.05928558589699274,"theta":-0.04248724507431732,"vega":0.07247926028344279,"rho":-0.028543167090210028,"breakevenPct":3.5971961259256506},{"delta":0.55,"premium":3.3599758064516134,"strike":65.8016129032258,"iv":0.3603752258064516,"gamma":0.057600580645161284,"theta":-0.03886067741935484,"vega":0.06876448387096773,"rho":-0.03147899900547155,"breakevenPct":3.1011218237520253},{"delta":0.6,"premium":3.8478790322580645,"strike":66.60806451612903,"iv":0.34998812903225807,"gamma":0.05589090322580645,"theta":-0.0351993870967742,"vega":0.06500641935483871,"rho":-0.03441519740434465,"breakevenPct":2.6067885104423216},{"delta":0.65,"premium":4.3357822580645164,"strike":67.41451612903226,"iv":0.3396010322580645,"gamma":0.05418122580645161,"theta":-0.031538096774193544,"vega":0.061248354838709676,"rho":-0.03735139580321775,"breakevenPct":2.112455197132617},{"delta":0.7,"premium":4.8236854838709675,"strike":68.22096774193548,"iv":0.32921393548387096,"gamma":0.05247154838709678,"theta":-0.02787680645161291,"vega":0.05749029032258065,"rho":-0.040287594202090854,"breakevenPct":1.6181218838229139},{"delta":0.75,"premium":5.3115887096774195,"strike":69.02741935483871,"iv":0.31882683870967743,"gamma":0.050761870967741936,"theta":-0.02421551612903226,"vega":0.053732225806451615,"rho":-0.04322379260096397,"breakevenPct":1.1237885705132094},{"delta":0.8,"premium":5.799491935483871,"strike":69.83387096774193,"iv":0.30843974193548385,"gamma":0.049052193548387094,"theta":-0.020554225806451613,"vega":0.049974161290322575,"rho":-0.04615999099983707,"breakevenPct":0.6294552572035048},{"delta":0.85,"premium":7.2175419401896415,"strike":71.44784828592269,"iv":0.30934048140043763,"gamma":0.0400129102844639,"theta":-0.014935229759299787,"vega":0.04059978118161926,"rho":-0.04975898719356654,"breakevenPct":0.4242690546982602},{"delta":0.9,"premium":8.87691466083151,"strike":73.27133479212254,"iv":0.3131698030634574,"gamma":0.02907199124726477,"theta":-0.00880831509846827,"vega":0.029768271334792124,"rho":-0.05352994352047033,"breakevenPct":0.2941008683463129}]},"raw":{"call":[{"delta":0.15,"premium":0.672654579725854,"strike":75.90618318903415,"iv":0.510159455077074,"gamma":0.025546085703586897,"theta":-0.03826727728034525,"vega":0.04233017117198907,"rho":0.006860391875604033,"breakevenPct":18.83742670509004},{"delta":0.2,"premium":0.6205676020408165,"strike":69.74170918367346,"iv":0.30226039540816324,"gamma":0.04960771683673469,"theta":-0.02727448979591837,"vega":0.04955012755102041,"rho":0.009257032565284727,"breakevenPct":9.190373658774508},{"delta":0.25,"premium":0.9155293367346939,"strike":68.94451530612245,"iv":0.31047149234693877,"gamma":0.05179202806122449,"theta":-0.030590816326530615,"vega":0.05340854591836735,"rho":0.011564263882251265,"breakevenPct":8.41099416954865},{"delta":0.3,"premium":1.2104910714285715,"strike":68.14732142857143,"iv":0.3186825892857143,"gamma":0.053976339285714284,"theta":-0.03390714285714286,"vega":0.05726696428571429,"rho":0.013871495199217803,"breakevenPct":7.63161468032279},{"delta":0.35,"premium":1.5054528061224488,"strike":67.3501275510204,"iv":0.3268936862244898,"gamma":0.05616065051020408,"theta":-0.0372234693877551,"vega":0.06112538265306122,"rho":0.01617872651618434,"breakevenPct":6.852235191096931},{"delta":0.4,"premium":1.8004145408163268,"strike":66.55293367346938,"iv":0.3351047831632653,"gamma":0.05834496173469388,"theta":-0.04053979591836735,"vega":0.06498380102040816,"rho":0.01848595783315088,"breakevenPct":6.072855701871071},{"delta":0.45,"premium":2.095376275510204,"strike":65.75573979591837,"iv":0.34331588010204084,"gamma":0.06052927295918367,"theta":-0.04385612244897959,"vega":0.0688422193877551,"rho":0.020793189150117415,"breakevenPct":5.293476212645213},{"delta":0.5,"premium":2.4026643598615918,"strike":64.95501730103807,"iv":0.35113778546712804,"gamma":0.062442560553633224,"theta":-0.0469118339100346,"vega":0.0723236678200692,"rho":0.02309341571017754,"breakevenPct":4.527749318590405},{"delta":0.55,"premium":2.9346712802768167,"strike":64.08996539792388,"iv":0.35186442906574394,"gamma":0.059414878892733565,"theta":-0.0452163321799308,"vega":0.06893266435986159,"rho":0.025265940163559222,"breakevenPct":4.010919736500147},{"delta":0.6,"premium":3.466678200692041,"strike":63.22491349480969,"iv":0.35259107266435985,"gamma":0.05638719723183391,"theta":-0.04352083044982699,"vega":0.06554166089965398,"rho":0.0274384646169409,"breakevenPct":3.494090154409891},{"delta":0.65,"premium":3.9986851211072665,"strike":62.3598615916955,"iv":0.3533177162629758,"gamma":0.053359515570934254,"theta":-0.04182532871972318,"vega":0.062150657439446366,"rho":0.029610989070322582,"breakevenPct":2.9772605723196337},{"delta":0.7,"premium":4.5306920415224905,"strike":61.49480968858131,"iv":0.3540443598615917,"gamma":0.05033183391003461,"theta":-0.04012982698961938,"vega":0.058759653979238755,"rho":0.03178351352370426,"breakevenPct":2.4604309902293773},{"delta":0.75,"premium":5.062698961937716,"strike":60.62975778546713,"iv":0.3547710034602076,"gamma":0.04730415224913495,"theta":-0.03843432525951557,"vega":0.05536865051903114,"rho":0.03395603797708595,"breakevenPct":1.94360140813912},{"delta":0.8,"premium":6.047167138810201,"strike":59.357884796978276,"iv":0.3725728989612843,"gamma":0.041979320113314435,"theta":-0.03672483474976392,"vega":0.05042143531633616,"rho":0.03579238975493407,"breakevenPct":1.4975976657176964},{"delta":0.85,"premium":8.242634560906517,"strike":56.9971671388102,"iv":0.43607620396600566,"gamma":0.030506232294617564,"theta":-0.034977903682719545,"vega":0.041309065155807366,"rho":0.036728985254148264,"breakevenPct":1.241157200056974},{"delta":0.9,"premium":11.456797853309489,"strike":53.62254025044722,"iv":0.5397191413237927,"gamma":0.018885330948121636,"theta":-0.03338980322003578,"vega":0.03163023255813952,"rho":0.03685622713970308,"breakevenPct":0.9921447916770735}],"put":[{"delta":0.1,"premium":0.589088683554178,"strike":51.7604115071208,"iv":0.665907281737191,"gamma":0.016737613229267066,"theta":-0.03439210779490526,"vega":0.03174658699471775,"rho":-0.0057693145633291795,"breakevenPct":20.59074670458314},{"delta":0.15,"premium":0.6204121687929343,"strike":57.00686947988224,"iv":0.4359844946025515,"gamma":0.030733660451422964,"theta":-0.02894288518155054,"vega":0.04136555446516192,"rho":-0.008499017565834063,"breakevenPct":12.497738499240679},{"delta":0.2,"premium":0.7676153091265948,"strike":59.46025515210991,"iv":0.3661611383709519,"gamma":0.04275525024533858,"theta":-0.029973307163886166,"vega":0.050492149165848876,"rho":-0.011307188597030433,"breakevenPct":8.918932583824763},{"delta":0.25,"premium":1.0797269270653302,"strike":60.67404078810923,"iv":0.35348268233667474,"gamma":0.04727383339094366,"theta":-0.0318581403387487,"vega":0.05519616315243692,"rho":-0.014167578105507264,"breakevenPct":7.519686745741924},{"delta":0.3,"premium":1.4383511925337022,"strike":61.538195644659524,"iv":0.3569220186657449,"gamma":0.049676183892153475,"theta":-0.03398396128586243,"vega":0.05865278257863809,"rho":-0.017042695902447818,"breakevenPct":6.73518862177867},{"delta":0.35,"premium":1.7969754580020738,"strike":62.40235050120982,"iv":0.36036135499481503,"gamma":0.05207853439336329,"theta":-0.03610978223297615,"vega":0.06210940200483926,"rho":-0.01991781369938837,"breakevenPct":5.950690497815415},{"delta":0.4,"premium":2.1555997234704463,"strike":63.26650535776011,"iv":0.3638006913238852,"gamma":0.05448088489457311,"theta":-0.038235603180089874,"vega":0.06556602143104044,"rho":-0.022792931496328925,"breakevenPct":5.1661923738521605},{"delta":0.45,"premium":2.5142239889388183,"strike":64.13066021431041,"iv":0.3672400276529554,"gamma":0.056883235395782925,"theta":-0.0403614241272036,"vega":0.06902264085724161,"rho":-0.025668049293269476,"breakevenPct":4.3816942498889055},{"delta":0.5,"premium":2.87284825440719,"strike":64.9948150708607,"iv":0.37067936398202556,"gamma":0.05928558589699274,"theta":-0.04248724507431732,"vega":0.07247926028344279,"rho":-0.028543167090210028,"breakevenPct":3.5971961259256506},{"delta":0.55,"premium":3.3599758064516134,"strike":65.8016129032258,"iv":0.3603752258064516,"gamma":0.057600580645161284,"theta":-0.03886067741935484,"vega":0.06876448387096773,"rho":-0.03147899900547155,"breakevenPct":3.1011218237520253},{"delta":0.6,"premium":3.8478790322580645,"strike":66.60806451612903,"iv":0.34998812903225807,"gamma":0.05589090322580645,"theta":-0.0351993870967742,"vega":0.06500641935483871,"rho":-0.03441519740434465,"breakevenPct":2.6067885104423216},{"delta":0.65,"premium":4.3357822580645164,"strike":67.41451612903226,"iv":0.3396010322580645,"gamma":0.05418122580645161,"theta":-0.031538096774193544,"vega":0.061248354838709676,"rho":-0.03735139580321775,"breakevenPct":2.112455197132617},{"delta":0.7,"premium":4.8236854838709675,"strike":68.22096774193548,"iv":0.32921393548387096,"gamma":0.05247154838709678,"theta":-0.02787680645161291,"vega":0.05749029032258065,"rho":-0.040287594202090854,"breakevenPct":1.6181218838229139},{"delta":0.75,"premium":5.3115887096774195,"strike":69.02741935483871,"iv":0.31882683870967743,"gamma":0.050761870967741936,"theta":-0.02421551612903226,"vega":0.053732225806451615,"rho":-0.04322379260096397,"breakevenPct":1.1237885705132094},{"delta":0.8,"premium":5.799491935483871,"strike":69.83387096774193,"iv":0.30843974193548385,"gamma":0.049052193548387094,"theta":-0.020554225806451613,"vega":0.049974161290322575,"rho":-0.04615999099983707,"breakevenPct":0.6294552572035048},{"delta":0.85,"premium":7.2175419401896415,"strike":71.44784828592269,"iv":0.30934048140043763,"gamma":0.0400129102844639,"theta":-0.014935229759299787,"vega":0.04059978118161926,"rho":-0.04975898719356654,"breakevenPct":0.4242690546982602},{"delta":0.9,"premium":8.87691466083151,"strike":73.27133479212254,"iv":0.3131698030634574,"gamma":0.02907199124726477,"theta":-0.00880831509846827,"vega":0.029768271334792124,"rho":-0.05352994352047033,"breakevenPct":0.2941008683463129}]}},"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"}}