{"symbol":"BBAX","url":"https://intraalpha.com/companies/BBAX","capturedAt":"2026-10-22T14:06:22.715Z","state":"ready","quote":{"symbol":"BBAX","last_price":61.955,"prev_close":62.31,"regular_close":61.955,"change":-0.355,"change_pct":-0.5697,"regular_change":-0.355,"regular_change_pct":-0.5697,"extended_change":0,"extended_change_pct":0,"bid":61.89,"ask":61.96,"bid_size":1000,"ask_size":900,"volume":9413,"vwap":61.92993,"open":61.85,"high":61.98,"low":61.85,"close":61.955,"trade_count":85,"last_trade_at":"2026-10-22T14:04:41.127580193Z","last_quote_at":"2026-10-22T14:06:18.710236664Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:06:16.720648246-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6600000000,"net_expense_ratio":0.0019,"portfolio_turnover":0.04,"dividend_yield":0.0335,"inception_date":"2018-08-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:06:20.658654+00:00"},"optionObservedAt":"2026-10-22T13:59:55.512Z","bars":[{"c":61.4,"h":61.41,"l":61.32,"n":10,"o":61.4,"t":"2026-10-15T12:35:00Z","v":2063,"vw":61.393201},{"c":61.33,"h":61.33,"l":61.2,"n":6,"o":61.2,"t":"2026-10-15T13:20:00Z","v":600,"vw":61.307315},{"c":61.43,"h":61.47,"l":61.43,"n":21,"o":61.45,"t":"2026-10-15T13:30:00Z","v":2943,"vw":61.457915},{"c":61.44,"h":61.44,"l":61.405,"n":6,"o":61.405,"t":"2026-10-15T13:35:00Z","v":621,"vw":61.411718},{"c":61.455,"h":61.5,"l":61.435,"n":8,"o":61.435,"t":"2026-10-15T13:40:00Z","v":1305,"vw":61.47174},{"c":61.365,"h":61.385,"l":61.35,"n":5,"o":61.385,"t":"2026-10-15T13:45:00Z","v":1303,"vw":61.37532},{"c":61.35,"h":61.35,"l":61.35,"n":1,"o":61.35,"t":"2026-10-15T13:50:00Z","v":217,"vw":61.35},{"c":61.34,"h":61.34,"l":61.27,"n":5,"o":61.27,"t":"2026-10-15T13:55:00Z","v":380,"vw":61.315714},{"c":61.455,"h":61.455,"l":61.38,"n":12,"o":61.38,"t":"2026-10-15T14:00:00Z","v":3054,"vw":61.434541},{"c":61.46,"h":61.49,"l":61.46,"n":5,"o":61.49,"t":"2026-10-15T14:05:00Z","v":263,"vw":61.475},{"c":61.44,"h":61.510772,"l":61.44,"n":17,"o":61.485,"t":"2026-10-15T14:10:00Z","v":2010,"vw":61.482397},{"c":61.44,"h":61.47,"l":61.44,"n":16,"o":61.46,"t":"2026-10-15T14:15:00Z","v":941,"vw":61.461667},{"c":61.47,"h":61.47,"l":61.47,"n":3,"o":61.47,"t":"2026-10-15T14:20:00Z","v":2403,"vw":61.47},{"c":61.5,"h":61.5,"l":61.485,"n":24,"o":61.485,"t":"2026-10-15T14:25:00Z","v":3345,"vw":61.4855},{"c":61.5085,"h":61.5085,"l":61.485,"n":5,"o":61.485,"t":"2026-10-15T14:30:00Z","v":2332,"vw":61.494305},{"c":61.58,"h":61.58,"l":61.58,"n":1,"o":61.58,"t":"2026-10-15T14:35:00Z","v":179,"vw":61.58},{"c":61.63,"h":61.63,"l":61.63,"n":1,"o":61.63,"t":"2026-10-15T14:40:00Z","v":100,"vw":61.63},{"c":61.625,"h":61.625,"l":61.595,"n":12,"o":61.61,"t":"2026-10-15T14:45:00Z","v":1956,"vw":61.599459},{"c":61.7,"h":61.7,"l":61.69,"n":7,"o":61.69,"t":"2026-10-15T14:50:00Z","v":911,"vw":61.697392},{"c":61.685,"h":61.69,"l":61.685,"n":6,"o":61.69,"t":"2026-10-15T14:55:00Z","v":1005,"vw":61.68814},{"c":61.65,"h":61.71,"l":61.65,"n":7,"o":61.71,"t":"2026-10-15T15:00:00Z","v":968,"vw":61.691901},{"c":61.665,"h":61.675,"l":61.665,"n":36,"o":61.675,"t":"2026-10-15T15:05:00Z","v":5692,"vw":61.671534},{"c":61.67,"h":61.68,"l":61.66,"n":49,"o":61.68,"t":"2026-10-15T15:10:00Z","v":12240,"vw":61.677161},{"c":61.65,"h":61.68,"l":61.65,"n":11,"o":61.665,"t":"2026-10-15T15:15:00Z","v":2104,"vw":61.669762},{"c":61.65,"h":61.65,"l":61.63,"n":18,"o":61.65,"t":"2026-10-15T15:20:00Z","v":3318,"vw":61.647747},{"c":61.6399,"h":61.6399,"l":61.62,"n":6,"o":61.62,"t":"2026-10-15T15:25:00Z","v":591,"vw":61.626199},{"c":61.62,"h":61.62,"l":61.59,"n":7,"o":61.615,"t":"2026-10-15T15:30:00Z","v":1120,"vw":61.604581},{"c":61.605,"h":61.605,"l":61.605,"n":1,"o":61.605,"t":"2026-10-15T15:35:00Z","v":100,"vw":61.605},{"c":61.655,"h":61.66,"l":61.65,"n":5,"o":61.66,"t":"2026-10-15T15:40:00Z","v":673,"vw":61.655018},{"c":61.635,"h":61.635,"l":61.62,"n":16,"o":61.62,"t":"2026-10-15T15:45:00Z","v":2697,"vw":61.620936},{"c":61.64,"h":61.64,"l":61.64,"n":2,"o":61.64,"t":"2026-10-15T15:50:00Z","v":825,"vw":61.64},{"c":61.62,"h":61.62,"l":61.62,"n":4,"o":61.62,"t":"2026-10-15T16:00:00Z","v":275,"vw":61.62},{"c":61.55,"h":61.5675,"l":61.55,"n":11,"o":61.5675,"t":"2026-10-15T16:05:00Z","v":2133,"vw":61.562969},{"c":61.54,"h":61.57,"l":61.53,"n":17,"o":61.57,"t":"2026-10-15T16:10:00Z","v":1506,"vw":61.540854},{"c":61.52,"h":61.52,"l":61.52,"n":5,"o":61.52,"t":"2026-10-15T16:15:00Z","v":1200,"vw":61.52},{"c":61.56,"h":61.56,"l":61.56,"n":3,"o":61.56,"t":"2026-10-15T16:20:00Z","v":302,"vw":61.56},{"c":61.585,"h":61.585,"l":61.55,"n":10,"o":61.585,"t":"2026-10-15T16:30:00Z","v":2533,"vw":61.578873},{"c":61.57,"h":61.615,"l":61.545,"n":16,"o":61.57,"t":"2026-10-15T16:35:00Z","v":1786,"vw":61.585951},{"c":61.575,"h":61.58,"l":61.575,"n":3,"o":61.58,"t":"2026-10-15T16:40:00Z","v":452,"vw":61.577096},{"c":61.585,"h":61.585,"l":61.585,"n":1,"o":61.585,"t":"2026-10-15T16:45:00Z","v":128,"vw":61.585},{"c":61.56,"h":61.58,"l":61.545,"n":31,"o":61.57,"t":"2026-10-15T16:50:00Z","v":13940,"vw":61.567253},{"c":61.57,"h":61.59,"l":61.57,"n":4,"o":61.59,"t":"2026-10-15T16:55:00Z","v":320,"vw":61.58},{"c":61.585,"h":61.585,"l":61.58,"n":4,"o":61.58,"t":"2026-10-15T17:05:00Z","v":265,"vw":61.58263},{"c":61.59,"h":61.61,"l":61.59,"n":3,"o":61.6,"t":"2026-10-15T17:10:00Z","v":300,"vw":61.6},{"c":61.59,"h":61.59,"l":61.59,"n":1,"o":61.59,"t":"2026-10-15T17:15:00Z","v":182,"vw":61.59},{"c":61.595,"h":61.62,"l":61.595,"n":4,"o":61.62,"t":"2026-10-15T17:20:00Z","v":323,"vw":61.605684},{"c":61.61,"h":61.61,"l":61.58,"n":8,"o":61.6,"t":"2026-10-15T17:30:00Z","v":2266,"vw":61.599409},{"c":61.63,"h":61.63,"l":61.615,"n":4,"o":61.615,"t":"2026-10-15T17:35:00Z","v":356,"vw":61.623746},{"c":61.65,"h":61.65,"l":61.61,"n":7,"o":61.6258,"t":"2026-10-15T17:40:00Z","v":637,"vw":61.622286},{"c":61.67,"h":61.67,"l":61.67,"n":5,"o":61.67,"t":"2026-10-15T17:50:00Z","v":470,"vw":61.67},{"c":61.6799,"h":61.6799,"l":61.6799,"n":2,"o":61.6799,"t":"2026-10-15T17:55:00Z","v":128,"vw":61.6799},{"c":61.68,"h":61.68,"l":61.66,"n":4,"o":61.68,"t":"2026-10-15T18:00:00Z","v":302,"vw":61.673333},{"c":61.68,"h":61.695,"l":61.68,"n":3,"o":61.695,"t":"2026-10-15T18:05:00Z","v":425,"vw":61.684787},{"c":61.6381,"h":61.675,"l":61.6381,"n":2,"o":61.675,"t":"2026-10-15T18:10:00Z","v":704,"vw":61.651885},{"c":61.655,"h":61.66,"l":61.64,"n":27,"o":61.66,"t":"2026-10-15T18:15:00Z","v":5785,"vw":61.650267},{"c":61.65,"h":61.65,"l":61.65,"n":1,"o":61.65,"t":"2026-10-15T18:20:00Z","v":385,"vw":61.65},{"c":61.6664,"h":61.68,"l":61.6664,"n":2,"o":61.68,"t":"2026-10-15T18:25:00Z","v":368,"vw":61.670096},{"c":61.71,"h":61.71,"l":61.685,"n":22,"o":61.685,"t":"2026-10-15T18:30:00Z","v":3393,"vw":61.690344},{"c":61.695,"h":61.715,"l":61.695,"n":13,"o":61.7,"t":"2026-10-15T18:35:00Z","v":1394,"vw":61.70158},{"c":61.695,"h":61.695,"l":61.69,"n":10,"o":61.69,"t":"2026-10-15T18:40:00Z","v":2645,"vw":61.690395},{"c":61.705,"h":61.705,"l":61.695,"n":5,"o":61.695,"t":"2026-10-15T18:50:00Z","v":799,"vw":61.702465},{"c":61.7,"h":61.72,"l":61.7,"n":7,"o":61.72,"t":"2026-10-15T18:55:00Z","v":1279,"vw":61.705305},{"c":61.71,"h":61.71,"l":61.705,"n":12,"o":61.705,"t":"2026-10-15T19:00:00Z","v":1247,"vw":61.705579},{"c":61.72,"h":61.72,"l":61.72,"n":1,"o":61.72,"t":"2026-10-15T19:05:00Z","v":174,"vw":61.72},{"c":61.7349,"h":61.735,"l":61.7349,"n":3,"o":61.735,"t":"2026-10-15T19:10:00Z","v":373,"vw":61.734968},{"c":61.745,"h":61.745,"l":61.745,"n":2,"o":61.745,"t":"2026-10-15T19:20:00Z","v":854,"vw":61.745},{"c":61.735,"h":61.735,"l":61.735,"n":2,"o":61.735,"t":"2026-10-15T19:25:00Z","v":136,"vw":61.735},{"c":61.725,"h":61.74,"l":61.71,"n":9,"o":61.71,"t":"2026-10-15T19:30:00Z","v":5395,"vw":61.714793},{"c":61.72,"h":61.74,"l":61.72,"n":13,"o":61.74,"t":"2026-10-15T19:35:00Z","v":155138,"vw":61.739858},{"c":61.735,"h":61.75,"l":61.735,"n":6,"o":61.75,"t":"2026-10-15T19:40:00Z","v":494,"vw":61.74},{"c":61.765,"h":61.765,"l":61.75,"n":15,"o":61.75,"t":"2026-10-15T19:45:00Z","v":3317,"vw":61.761354},{"c":61.7,"h":61.75,"l":61.7,"n":229,"o":61.75,"t":"2026-10-15T19:50:00Z","v":42040,"vw":61.712245},{"c":61.68,"h":61.71,"l":61.67,"n":184,"o":61.7,"t":"2026-10-15T19:55:00Z","v":74396,"vw":61.680703},{"c":63.01,"h":63.01,"l":61.61,"n":7,"o":61.61,"t":"2026-10-15T20:00:00Z","v":140093,"vw":61.632947},{"c":62.41,"h":62.41,"l":61.81,"n":25,"o":61.81,"t":"2026-10-15T20:40:00Z","v":3515,"vw":61.880713},{"c":61.79,"h":61.81,"l":61.79,"n":15,"o":61.81,"t":"2026-10-15T20:45:00Z","v":4010,"vw":61.806854},{"c":61.84,"h":61.85,"l":61.84,"n":4,"o":61.85,"t":"2026-10-15T20:50:00Z","v":246,"vw":61.845},{"c":61.69,"h":61.69,"l":61.69,"n":9,"o":61.69,"t":"2026-10-15T22:00:00Z","v":508,"vw":61.69},{"c":61.71,"h":61.81,"l":61.71,"n":15,"o":61.81,"t":"2026-10-16T09:05:00Z","v":6000,"vw":61.759975},{"c":61.9,"h":61.9,"l":61.87,"n":27,"o":61.87,"t":"2026-10-16T13:30:00Z","v":2106,"vw":61.877128},{"c":61.99,"h":62,"l":61.92,"n":39,"o":61.92,"t":"2026-10-16T13:35:00Z","v":4182,"vw":61.962393},{"c":61.985,"h":62.01,"l":61.95,"n":76,"o":61.96,"t":"2026-10-16T13:40:00Z","v":10113,"vw":61.971367},{"c":61.98,"h":61.99,"l":61.92,"n":30,"o":61.975,"t":"2026-10-16T13:45:00Z","v":4164,"vw":61.952274},{"c":62.04,"h":62.13,"l":61.99,"n":25,"o":61.99,"t":"2026-10-16T13:50:00Z","v":3766,"vw":62.039307},{"c":62.04,"h":62.06,"l":62.02,"n":15,"o":62.05,"t":"2026-10-16T13:55:00Z","v":1775,"vw":62.045892},{"c":62.01,"h":62.08,"l":62,"n":29,"o":62.015,"t":"2026-10-16T14:00:00Z","v":4494,"vw":62.031405},{"c":62,"h":62,"l":61.96,"n":25,"o":61.99,"t":"2026-10-16T14:05:00Z","v":3179,"vw":61.981025},{"c":62.03,"h":62.03,"l":61.974,"n":23,"o":62,"t":"2026-10-16T14:10:00Z","v":3165,"vw":62.001848},{"c":62.02,"h":62.04,"l":62.005,"n":19,"o":62.03,"t":"2026-10-16T14:15:00Z","v":1762,"vw":62.027855},{"c":62.07,"h":62.09,"l":62.0069,"n":24,"o":62.02,"t":"2026-10-16T14:20:00Z","v":6720,"vw":62.024358},{"c":62.07,"h":62.09,"l":62.035,"n":11,"o":62.05,"t":"2026-10-16T14:25:00Z","v":2036,"vw":62.05975},{"c":62.06,"h":62.09,"l":62.045,"n":24,"o":62.08,"t":"2026-10-16T14:30:00Z","v":2123,"vw":62.067942},{"c":62.005,"h":62.03,"l":61.99,"n":18,"o":62.03,"t":"2026-10-16T14:35:00Z","v":1514,"vw":62.01056},{"c":62,"h":62.04,"l":62,"n":18,"o":62.03,"t":"2026-10-16T14:40:00Z","v":1733,"vw":62.024668},{"c":62.06,"h":62.06,"l":62,"n":20,"o":62,"t":"2026-10-16T14:45:00Z","v":1606,"vw":62.031923},{"c":62.06,"h":62.08,"l":62.02,"n":13,"o":62.06,"t":"2026-10-16T14:50:00Z","v":1982,"vw":62.054737},{"c":62.09,"h":62.09,"l":62.065,"n":16,"o":62.07,"t":"2026-10-16T14:55:00Z","v":1598,"vw":62.080962},{"c":62.065,"h":62.08,"l":62.05,"n":40,"o":62.08,"t":"2026-10-16T15:00:00Z","v":18951,"vw":62.06358},{"c":62.06,"h":62.07,"l":62.03,"n":24,"o":62.07,"t":"2026-10-16T15:05:00Z","v":2881,"vw":62.050374},{"c":62.005,"h":62.05,"l":62.005,"n":30,"o":62.035,"t":"2026-10-16T15:10:00Z","v":2863,"vw":62.022333},{"c":62.01,"h":62.02,"l":61.98,"n":30,"o":62.02,"t":"2026-10-16T15:15:00Z","v":2902,"vw":62.006464},{"c":61.935,"h":62.03,"l":61.935,"n":23,"o":62.02,"t":"2026-10-16T15:20:00Z","v":2519,"vw":61.963574},{"c":61.98,"h":61.99,"l":61.945,"n":20,"o":61.98,"t":"2026-10-16T15:25:00Z","v":2103,"vw":61.972509},{"c":61.98,"h":62,"l":61.965,"n":27,"o":61.97,"t":"2026-10-16T15:30:00Z","v":2162,"vw":61.981471},{"c":61.99,"h":61.99,"l":61.95,"n":19,"o":61.98,"t":"2026-10-16T15:35:00Z","v":3047,"vw":61.976906},{"c":61.9,"h":61.99,"l":61.9,"n":17,"o":61.99,"t":"2026-10-16T15:40:00Z","v":2213,"vw":61.951429},{"c":61.86,"h":61.95,"l":61.86,"n":27,"o":61.94,"t":"2026-10-16T15:45:00Z","v":7101,"vw":61.927758},{"c":61.86,"h":61.89,"l":61.86,"n":18,"o":61.885,"t":"2026-10-16T15:50:00Z","v":1457,"vw":61.877823},{"c":61.8,"h":61.86,"l":61.79,"n":19,"o":61.85,"t":"2026-10-16T15:55:00Z","v":1410,"vw":61.833},{"c":61.755,"h":61.78,"l":61.69,"n":34,"o":61.78,"t":"2026-10-16T16:00:00Z","v":3834,"vw":61.738018},{"c":61.77,"h":61.8,"l":61.7401,"n":21,"o":61.775,"t":"2026-10-16T16:05:00Z","v":2109,"vw":61.771156},{"c":61.81,"h":61.81,"l":61.76,"n":18,"o":61.77,"t":"2026-10-16T16:10:00Z","v":1740,"vw":61.786},{"c":61.785,"h":61.805,"l":61.74,"n":21,"o":61.805,"t":"2026-10-16T16:15:00Z","v":2362,"vw":61.775526},{"c":61.785,"h":61.84,"l":61.7706,"n":26,"o":61.79,"t":"2026-10-16T16:20:00Z","v":2900,"vw":61.791324},{"c":61.78,"h":61.8,"l":61.7413,"n":14,"o":61.8,"t":"2026-10-16T16:25:00Z","v":1873,"vw":61.786249},{"c":61.72,"h":61.77,"l":61.69,"n":27,"o":61.75,"t":"2026-10-16T16:30:00Z","v":12310,"vw":61.743268},{"c":61.71,"h":61.73,"l":61.7,"n":15,"o":61.7,"t":"2026-10-16T16:35:00Z","v":1543,"vw":61.714},{"c":61.705,"h":61.73,"l":61.705,"n":20,"o":61.71,"t":"2026-10-16T16:40:00Z","v":2035,"vw":61.717236},{"c":61.69,"h":61.72,"l":61.66,"n":31,"o":61.715,"t":"2026-10-16T16:45:00Z","v":2282,"vw":61.694593},{"c":61.7,"h":61.7,"l":61.645,"n":20,"o":61.69,"t":"2026-10-16T16:50:00Z","v":2084,"vw":61.685855},{"c":61.72,"h":61.72,"l":61.64,"n":16,"o":61.7,"t":"2026-10-16T16:55:00Z","v":2448,"vw":61.688596},{"c":61.63,"h":61.68,"l":61.63,"n":22,"o":61.67,"t":"2026-10-16T17:00:00Z","v":1911,"vw":61.658324},{"c":61.62,"h":61.63,"l":61.6,"n":16,"o":61.63,"t":"2026-10-16T17:05:00Z","v":4434,"vw":61.608216},{"c":61.6,"h":61.62,"l":61.575,"n":45,"o":61.62,"t":"2026-10-16T17:10:00Z","v":4612,"vw":61.593336},{"c":61.59,"h":61.61,"l":61.56,"n":17,"o":61.59,"t":"2026-10-16T17:15:00Z","v":1870,"vw":61.585375},{"c":61.61,"h":61.61,"l":61.54,"n":21,"o":61.58,"t":"2026-10-16T17:20:00Z","v":2246,"vw":61.584286},{"c":61.64,"h":61.65,"l":61.5897,"n":9,"o":61.6,"t":"2026-10-16T17:25:00Z","v":1700,"vw":61.619965},{"c":61.68,"h":61.68,"l":61.61,"n":19,"o":61.62,"t":"2026-10-16T17:30:00Z","v":2415,"vw":61.646493},{"c":61.66,"h":61.69,"l":61.65,"n":23,"o":61.69,"t":"2026-10-16T17:35:00Z","v":2729,"vw":61.674463},{"c":61.74,"h":61.78,"l":61.66,"n":20,"o":61.66,"t":"2026-10-16T17:40:00Z","v":2178,"vw":61.72},{"c":61.69,"h":61.72,"l":61.67,"n":14,"o":61.695,"t":"2026-10-16T17:45:00Z","v":1916,"vw":61.699836},{"c":61.66,"h":61.68,"l":61.6375,"n":11,"o":61.67,"t":"2026-10-16T17:50:00Z","v":3135,"vw":61.654048},{"c":61.66,"h":61.66,"l":61.65,"n":10,"o":61.66,"t":"2026-10-16T17:55:00Z","v":1516,"vw":61.654286},{"c":61.6,"h":61.64,"l":61.6,"n":13,"o":61.63,"t":"2026-10-16T18:00:00Z","v":1641,"vw":61.616563},{"c":61.66,"h":61.66,"l":61.59,"n":16,"o":61.59,"t":"2026-10-16T18:05:00Z","v":3613,"vw":61.617384},{"c":61.64,"h":61.65,"l":61.6,"n":25,"o":61.63,"t":"2026-10-16T18:10:00Z","v":3791,"vw":61.623535},{"c":61.62,"h":61.64,"l":61.61,"n":18,"o":61.64,"t":"2026-10-16T18:15:00Z","v":1667,"vw":61.629231},{"c":61.63,"h":61.63,"l":61.54,"n":22,"o":61.595,"t":"2026-10-16T18:20:00Z","v":3070,"vw":61.593942},{"c":61.62,"h":61.62,"l":61.58,"n":13,"o":61.62,"t":"2026-10-16T18:25:00Z","v":2343,"vw":61.605278},{"c":61.64,"h":61.64,"l":61.565,"n":18,"o":61.59,"t":"2026-10-16T18:30:00Z","v":3350,"vw":61.600947},{"c":61.63,"h":61.63,"l":61.62,"n":8,"o":61.62,"t":"2026-10-16T18:35:00Z","v":1515,"vw":61.625333},{"c":61.64,"h":61.64,"l":61.6,"n":25,"o":61.64,"t":"2026-10-16T18:40:00Z","v":4360,"vw":61.61576},{"c":61.62,"h":61.63,"l":61.58,"n":27,"o":61.615,"t":"2026-10-16T18:45:00Z","v":3829,"vw":61.611628},{"c":61.58,"h":61.6,"l":61.565,"n":6,"o":61.6,"t":"2026-10-16T18:50:00Z","v":1618,"vw":61.590031},{"c":61.59,"h":61.59,"l":61.5475,"n":10,"o":61.57,"t":"2026-10-16T18:55:00Z","v":2385,"vw":61.571008},{"c":61.56,"h":61.61,"l":61.56,"n":17,"o":61.57,"t":"2026-10-16T19:00:00Z","v":2694,"vw":61.575538},{"c":61.55,"h":61.57,"l":61.54,"n":22,"o":61.57,"t":"2026-10-16T19:05:00Z","v":2077,"vw":61.554393},{"c":61.63,"h":61.63,"l":61.53,"n":22,"o":61.57,"t":"2026-10-16T19:10:00Z","v":2461,"vw":61.595198},{"c":61.61,"h":61.64,"l":61.57,"n":19,"o":61.6,"t":"2026-10-16T19:15:00Z","v":2031,"vw":61.61323},{"c":61.63,"h":61.64,"l":61.6,"n":17,"o":61.62,"t":"2026-10-16T19:20:00Z","v":2530,"vw":61.620999},{"c":61.64,"h":61.64,"l":61.62,"n":12,"o":61.64,"t":"2026-10-16T19:25:00Z","v":1656,"vw":61.632},{"c":61.6,"h":61.64,"l":61.58,"n":31,"o":61.63,"t":"2026-10-16T19:30:00Z","v":5857,"vw":61.602697},{"c":61.62,"h":61.62,"l":61.61,"n":17,"o":61.61,"t":"2026-10-16T19:35:00Z","v":1873,"vw":61.612857},{"c":61.6,"h":61.61,"l":61.575,"n":25,"o":61.61,"t":"2026-10-16T19:40:00Z","v":2821,"vw":61.592736},{"c":61.61,"h":61.62,"l":61.6,"n":22,"o":61.6,"t":"2026-10-16T19:45:00Z","v":1612,"vw":61.61},{"c":61.65,"h":61.66,"l":61.605,"n":22,"o":61.63,"t":"2026-10-16T19:50:00Z","v":1869,"vw":61.644305},{"c":61.71,"h":61.71,"l":61.65,"n":130,"o":61.65,"t":"2026-10-16T19:55:00Z","v":55986,"vw":61.655794},{"c":61.67,"h":61.67,"l":61.67,"n":2,"o":61.67,"t":"2026-10-16T20:00:00Z","v":3339,"vw":61.67},{"c":62.01,"h":62.01,"l":62.01,"n":4,"o":62.01,"t":"2026-10-16T20:50:00Z","v":203,"vw":62.01},{"c":61.97,"h":61.97,"l":61.97,"n":1,"o":61.97,"t":"2026-10-19T12:05:00Z","v":200,"vw":61.97},{"c":61.41,"h":61.41,"l":61.41,"n":2,"o":61.41,"t":"2026-10-19T12:10:00Z","v":201,"vw":61.41},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-10-19T13:20:00Z","v":100,"vw":61.99},{"c":61.91,"h":61.91,"l":61.83,"n":34,"o":61.83,"t":"2026-10-19T13:30:00Z","v":4972,"vw":61.869609},{"c":61.89,"h":61.89,"l":61.85,"n":21,"o":61.875,"t":"2026-10-19T13:35:00Z","v":3118,"vw":61.869983},{"c":61.81,"h":61.81,"l":61.8,"n":11,"o":61.8,"t":"2026-10-19T13:40:00Z","v":2849,"vw":61.800741},{"c":61.81,"h":61.81,"l":61.81,"n":13,"o":61.81,"t":"2026-10-19T13:45:00Z","v":1474,"vw":61.81},{"c":61.8,"h":61.86,"l":61.8,"n":5,"o":61.86,"t":"2026-10-19T13:50:00Z","v":955,"vw":61.822487},{"c":61.81,"h":61.81,"l":61.81,"n":3,"o":61.81,"t":"2026-10-19T13:55:00Z","v":169,"vw":61.81},{"c":61.835,"h":61.835,"l":61.82,"n":13,"o":61.82,"t":"2026-10-19T14:00:00Z","v":649,"vw":61.828776},{"c":61.81,"h":61.81,"l":61.785,"n":57,"o":61.79,"t":"2026-10-19T14:10:00Z","v":8693,"vw":61.795564},{"c":61.795,"h":61.795,"l":61.775,"n":8,"o":61.775,"t":"2026-10-19T14:30:00Z","v":680,"vw":61.79037},{"c":61.79,"h":61.79,"l":61.78,"n":17,"o":61.78,"t":"2026-10-19T14:35:00Z","v":2580,"vw":61.781744},{"c":61.78,"h":61.79,"l":61.77,"n":17,"o":61.78,"t":"2026-10-19T14:40:00Z","v":1456,"vw":61.780641},{"c":61.745,"h":61.765,"l":61.745,"n":8,"o":61.765,"t":"2026-10-19T14:45:00Z","v":773,"vw":61.761406},{"c":61.75,"h":61.75,"l":61.735,"n":9,"o":61.735,"t":"2026-10-19T14:50:00Z","v":10677,"vw":61.749553},{"c":61.75,"h":61.75,"l":61.75,"n":8,"o":61.75,"t":"2026-10-19T14:55:00Z","v":1417,"vw":61.75},{"c":61.725,"h":61.725,"l":61.725,"n":7,"o":61.725,"t":"2026-10-19T15:00:00Z","v":1118,"vw":61.725},{"c":61.73,"h":61.73,"l":61.715,"n":47,"o":61.73,"t":"2026-10-19T15:05:00Z","v":9588,"vw":61.718969},{"c":61.73,"h":61.73,"l":61.73,"n":2,"o":61.73,"t":"2026-10-19T15:10:00Z","v":1226,"vw":61.73},{"c":61.795,"h":61.795,"l":61.76,"n":7,"o":61.76,"t":"2026-10-19T15:15:00Z","v":1166,"vw":61.786893},{"c":61.828,"h":61.83,"l":61.8,"n":12,"o":61.8,"t":"2026-10-19T15:20:00Z","v":10846,"vw":61.806124},{"c":61.865,"h":61.865,"l":61.865,"n":7,"o":61.865,"t":"2026-10-19T15:25:00Z","v":2003,"vw":61.865},{"c":61.81,"h":61.85,"l":61.81,"n":22,"o":61.85,"t":"2026-10-19T15:30:00Z","v":2531,"vw":61.818916},{"c":61.85,"h":61.85,"l":61.85,"n":2,"o":61.85,"t":"2026-10-19T15:35:00Z","v":107,"vw":61.85},{"c":61.835,"h":61.835,"l":61.835,"n":4,"o":61.835,"t":"2026-10-19T15:40:00Z","v":154,"vw":61.835},{"c":61.818,"h":61.82,"l":61.818,"n":7,"o":61.82,"t":"2026-10-19T15:45:00Z","v":1865,"vw":61.818916},{"c":61.72,"h":61.72,"l":61.695,"n":10,"o":61.695,"t":"2026-10-19T16:05:00Z","v":640,"vw":61.711101},{"c":61.73,"h":61.73,"l":61.69,"n":12,"o":61.73,"t":"2026-10-19T16:20:00Z","v":8903,"vw":61.724318},{"c":61.71,"h":61.72,"l":61.71,"n":7,"o":61.72,"t":"2026-10-19T16:25:00Z","v":808,"vw":61.714103},{"c":61.71,"h":61.71,"l":61.69,"n":9,"o":61.7,"t":"2026-10-19T16:30:00Z","v":1340,"vw":61.704274},{"c":61.71,"h":61.72,"l":61.71,"n":16,"o":61.72,"t":"2026-10-19T16:35:00Z","v":2775,"vw":61.719162},{"c":61.71,"h":61.71,"l":61.71,"n":3,"o":61.71,"t":"2026-10-19T16:40:00Z","v":194,"vw":61.71},{"c":61.695,"h":61.695,"l":61.695,"n":2,"o":61.695,"t":"2026-10-19T16:45:00Z","v":208,"vw":61.695},{"c":61.69,"h":61.69,"l":61.69,"n":6,"o":61.69,"t":"2026-10-19T16:50:00Z","v":510,"vw":61.69},{"c":61.67,"h":61.67,"l":61.67,"n":2,"o":61.67,"t":"2026-10-19T16:55:00Z","v":17744,"vw":61.67},{"c":61.655,"h":61.67,"l":61.655,"n":6,"o":61.67,"t":"2026-10-19T17:00:00Z","v":672,"vw":61.6575},{"c":61.62,"h":61.645,"l":61.62,"n":7,"o":61.645,"t":"2026-10-19T17:05:00Z","v":970,"vw":61.625233},{"c":61.622,"h":61.63,"l":61.622,"n":7,"o":61.63,"t":"2026-10-19T17:10:00Z","v":1159,"vw":61.624948},{"c":61.64,"h":61.64,"l":61.62,"n":23,"o":61.6275,"t":"2026-10-19T17:15:00Z","v":2054,"vw":61.629149},{"c":61.635,"h":61.635,"l":61.635,"n":3,"o":61.635,"t":"2026-10-19T17:20:00Z","v":109,"vw":61.635},{"c":61.66,"h":61.66,"l":61.66,"n":5,"o":61.66,"t":"2026-10-19T17:25:00Z","v":221,"vw":61.66},{"c":61.645,"h":61.645,"l":61.645,"n":9,"o":61.645,"t":"2026-10-19T17:30:00Z","v":1307,"vw":61.645},{"c":61.645,"h":61.65,"l":61.6325,"n":15,"o":61.6325,"t":"2026-10-19T17:35:00Z","v":3061,"vw":61.642086},{"c":61.64,"h":61.68,"l":61.635,"n":31,"o":61.66,"t":"2026-10-19T17:40:00Z","v":4840,"vw":61.651675},{"c":61.655,"h":61.655,"l":61.655,"n":3,"o":61.655,"t":"2026-10-19T17:45:00Z","v":280,"vw":61.655},{"c":61.645,"h":61.645,"l":61.63,"n":9,"o":61.63,"t":"2026-10-19T17:50:00Z","v":1220,"vw":61.638749},{"c":61.6219,"h":61.63,"l":61.62,"n":14,"o":61.63,"t":"2026-10-19T17:55:00Z","v":1228,"vw":61.621202},{"c":61.67,"h":61.67,"l":61.645,"n":18,"o":61.66,"t":"2026-10-19T18:00:00Z","v":3190,"vw":61.657773},{"c":61.69,"h":61.69,"l":61.69,"n":4,"o":61.69,"t":"2026-10-19T18:10:00Z","v":225,"vw":61.69},{"c":61.665,"h":61.7,"l":61.65,"n":19,"o":61.68,"t":"2026-10-19T18:15:00Z","v":2677,"vw":61.66825},{"c":61.65,"h":61.655,"l":61.635,"n":13,"o":61.645,"t":"2026-10-19T18:25:00Z","v":1826,"vw":61.645769},{"c":61.62,"h":61.63,"l":61.62,"n":12,"o":61.63,"t":"2026-10-19T18:30:00Z","v":936,"vw":61.6225},{"c":61.65,"h":61.65,"l":61.62,"n":5,"o":61.62,"t":"2026-10-19T18:35:00Z","v":722,"vw":61.633114},{"c":61.645,"h":61.65,"l":61.64,"n":21,"o":61.64,"t":"2026-10-19T18:40:00Z","v":2568,"vw":61.642745},{"c":61.65,"h":61.65,"l":61.65,"n":5,"o":61.65,"t":"2026-10-19T18:45:00Z","v":1347,"vw":61.65},{"c":61.665,"h":61.67,"l":61.665,"n":5,"o":61.67,"t":"2026-10-19T18:50:00Z","v":1095,"vw":61.668936},{"c":61.63,"h":61.65,"l":61.63,"n":11,"o":61.64,"t":"2026-10-19T18:55:00Z","v":4145,"vw":61.634314},{"c":61.65,"h":61.65,"l":61.65,"n":12,"o":61.65,"t":"2026-10-19T19:00:00Z","v":1545,"vw":61.65},{"c":61.645,"h":61.645,"l":61.625,"n":8,"o":61.645,"t":"2026-10-19T19:10:00Z","v":1535,"vw":61.633303},{"c":61.635,"h":61.67,"l":61.62,"n":7,"o":61.67,"t":"2026-10-19T19:15:00Z","v":1176,"vw":61.630801},{"c":61.66,"h":61.68,"l":61.63,"n":50,"o":61.63,"t":"2026-10-19T19:20:00Z","v":6734,"vw":61.648074},{"c":61.65,"h":61.685,"l":61.63,"n":15,"o":61.685,"t":"2026-10-19T19:25:00Z","v":1259,"vw":61.661887},{"c":61.66,"h":61.66,"l":61.65,"n":7,"o":61.65,"t":"2026-10-19T19:30:00Z","v":303,"vw":61.655169},{"c":61.65,"h":61.67,"l":61.65,"n":11,"o":61.67,"t":"2026-10-19T19:35:00Z","v":1689,"vw":61.664588},{"c":61.65,"h":61.65,"l":61.65,"n":9,"o":61.65,"t":"2026-10-19T19:40:00Z","v":564,"vw":61.65},{"c":61.665,"h":61.665,"l":61.66,"n":10,"o":61.66,"t":"2026-10-19T19:45:00Z","v":426,"vw":61.663305},{"c":61.63,"h":61.63,"l":61.615,"n":22,"o":61.62,"t":"2026-10-19T19:50:00Z","v":5152,"vw":61.624481},{"c":61.64,"h":61.65,"l":61.59,"n":64,"o":61.65,"t":"2026-10-19T19:55:00Z","v":28372,"vw":61.616962},{"c":63.02,"h":63.02,"l":61.64,"n":4,"o":61.64,"t":"2026-10-19T20:00:00Z","v":9692,"vw":61.668483},{"c":61.35,"h":61.35,"l":61.35,"n":6,"o":61.35,"t":"2026-10-19T20:10:00Z","v":205,"vw":61.35},{"c":61.36,"h":61.67,"l":61.36,"n":7,"o":61.67,"t":"2026-10-19T20:45:00Z","v":703,"vw":61.412525},{"c":61.91,"h":61.91,"l":61.91,"n":24,"o":61.91,"t":"2026-10-19T21:40:00Z","v":460,"vw":61.91},{"c":61.91,"h":61.91,"l":61.91,"n":7,"o":61.91,"t":"2026-10-19T22:05:00Z","v":506,"vw":61.91},{"c":61.66,"h":61.66,"l":61.61,"n":7,"o":61.61,"t":"2026-10-20T12:10:00Z","v":2001,"vw":61.635},{"c":61.895,"h":61.92,"l":61.89,"n":23,"o":61.89,"t":"2026-10-20T13:30:00Z","v":2496,"vw":61.896906},{"c":62.04,"h":62.04,"l":61.92,"n":34,"o":61.92,"t":"2026-10-20T13:35:00Z","v":5115,"vw":61.948461},{"c":62.09,"h":62.09,"l":62.09,"n":3,"o":62.09,"t":"2026-10-20T13:40:00Z","v":724,"vw":62.09},{"c":62.13,"h":62.15,"l":62.1002,"n":16,"o":62.1002,"t":"2026-10-20T13:45:00Z","v":2539,"vw":62.116998},{"c":62.14,"h":62.14,"l":62.115,"n":36,"o":62.14,"t":"2026-10-20T13:50:00Z","v":4063,"vw":62.133632},{"c":62.125,"h":62.125,"l":62.125,"n":3,"o":62.125,"t":"2026-10-20T13:55:00Z","v":263,"vw":62.125},{"c":62.1,"h":62.1,"l":62.1,"n":17,"o":62.1,"t":"2026-10-20T14:00:00Z","v":2003,"vw":62.1},{"c":62.1,"h":62.1099,"l":62.07,"n":21,"o":62.07,"t":"2026-10-20T14:05:00Z","v":1309,"vw":62.090503},{"c":62.16,"h":62.16,"l":62.115,"n":29,"o":62.115,"t":"2026-10-20T14:10:00Z","v":4357,"vw":62.141},{"c":62.28,"h":62.28,"l":62.1785,"n":19,"o":62.1785,"t":"2026-10-20T14:15:00Z","v":3490,"vw":62.234137},{"c":62.4,"h":62.4,"l":62.3,"n":21,"o":62.3,"t":"2026-10-20T14:20:00Z","v":6569,"vw":62.342305},{"c":62.47,"h":62.475,"l":62.39,"n":8,"o":62.39,"t":"2026-10-20T14:25:00Z","v":558,"vw":62.456},{"c":62.455,"h":62.5,"l":62.455,"n":48,"o":62.5,"t":"2026-10-20T14:30:00Z","v":4164,"vw":62.480031},{"c":62.465,"h":62.465,"l":62.455,"n":12,"o":62.455,"t":"2026-10-20T14:35:00Z","v":933,"vw":62.46273},{"c":62.53,"h":62.53,"l":62.5,"n":23,"o":62.5,"t":"2026-10-20T14:40:00Z","v":2234,"vw":62.519907},{"c":62.41,"h":62.45,"l":62.41,"n":44,"o":62.45,"t":"2026-10-20T14:45:00Z","v":5572,"vw":62.434688},{"c":62.425,"h":62.425,"l":62.41,"n":18,"o":62.41,"t":"2026-10-20T14:50:00Z","v":789,"vw":62.419565},{"c":62.445,"h":62.45,"l":62.445,"n":25,"o":62.445,"t":"2026-10-20T14:55:00Z","v":1654,"vw":62.446171},{"c":62.39,"h":62.4,"l":62.38,"n":10,"o":62.4,"t":"2026-10-20T15:00:00Z","v":993,"vw":62.39072},{"c":62.37,"h":62.37,"l":62.37,"n":8,"o":62.37,"t":"2026-10-20T15:05:00Z","v":722,"vw":62.37},{"c":62.33,"h":62.42,"l":62.33,"n":35,"o":62.41,"t":"2026-10-20T15:10:00Z","v":7455,"vw":62.405876},{"c":62.33,"h":62.33,"l":62.3201,"n":4,"o":62.3201,"t":"2026-10-20T15:15:00Z","v":694,"vw":62.321674},{"c":62.25,"h":62.285,"l":62.25,"n":24,"o":62.27,"t":"2026-10-20T15:25:00Z","v":684,"vw":62.272017},{"c":62.21,"h":62.235,"l":62.21,"n":14,"o":62.235,"t":"2026-10-20T15:30:00Z","v":1930,"vw":62.212394},{"c":62.18,"h":62.18,"l":62.18,"n":10,"o":62.18,"t":"2026-10-20T15:35:00Z","v":290,"vw":62.18},{"c":62.27,"h":62.32,"l":62.27,"n":18,"o":62.27,"t":"2026-10-20T15:40:00Z","v":13933,"vw":62.315671},{"c":62.27,"h":62.27,"l":62.255,"n":11,"o":62.255,"t":"2026-10-20T15:45:00Z","v":601,"vw":62.264586},{"c":62.295,"h":62.295,"l":62.295,"n":2,"o":62.295,"t":"2026-10-20T15:50:00Z","v":1656,"vw":62.295},{"c":62.27,"h":62.27,"l":62.27,"n":3,"o":62.27,"t":"2026-10-20T15:55:00Z","v":624,"vw":62.27},{"c":62.27,"h":62.275,"l":62.27,"n":25,"o":62.275,"t":"2026-10-20T16:00:00Z","v":887,"vw":62.274231},{"c":62.27,"h":62.27,"l":62.27,"n":10,"o":62.27,"t":"2026-10-20T16:05:00Z","v":483,"vw":62.27},{"c":62.265,"h":62.265,"l":62.26,"n":2,"o":62.26,"t":"2026-10-20T16:15:00Z","v":1086,"vw":62.264461},{"c":62.25,"h":62.25,"l":62.23,"n":3,"o":62.23,"t":"2026-10-20T16:20:00Z","v":7220,"vw":62.248546},{"c":62.235,"h":62.24,"l":62.22,"n":29,"o":62.23,"t":"2026-10-20T16:25:00Z","v":3769,"vw":62.230543},{"c":62.25,"h":62.2699,"l":62.24,"n":25,"o":62.255,"t":"2026-10-20T16:30:00Z","v":5047,"vw":62.260529},{"c":62.27,"h":62.275,"l":62.24,"n":11,"o":62.27,"t":"2026-10-20T16:35:00Z","v":1959,"vw":62.264705},{"c":62.285,"h":62.29,"l":62.28,"n":6,"o":62.28,"t":"2026-10-20T16:40:00Z","v":593,"vw":62.285},{"c":62.255,"h":62.255,"l":62.255,"n":3,"o":62.255,"t":"2026-10-20T16:50:00Z","v":325,"vw":62.255},{"c":62.24,"h":62.26,"l":62.23,"n":13,"o":62.23,"t":"2026-10-20T16:55:00Z","v":1833,"vw":62.251031},{"c":62.21,"h":62.21,"l":62.21,"n":4,"o":62.21,"t":"2026-10-20T17:00:00Z","v":207,"vw":62.21},{"c":62.1807,"h":62.21,"l":62.1801,"n":9,"o":62.1801,"t":"2026-10-20T17:05:00Z","v":1493,"vw":62.194239},{"c":62.21,"h":62.22,"l":62.21,"n":4,"o":62.22,"t":"2026-10-20T17:15:00Z","v":508,"vw":62.2125},{"c":62.285,"h":62.29,"l":62.285,"n":10,"o":62.29,"t":"2026-10-20T17:30:00Z","v":1795,"vw":62.286416},{"c":62.28,"h":62.29,"l":62.28,"n":17,"o":62.29,"t":"2026-10-20T17:40:00Z","v":1217,"vw":62.281163},{"c":62.31,"h":62.31,"l":62.31,"n":5,"o":62.31,"t":"2026-10-20T17:50:00Z","v":454,"vw":62.31},{"c":62.29,"h":62.29,"l":62.29,"n":4,"o":62.29,"t":"2026-10-20T17:55:00Z","v":1004,"vw":62.29},{"c":62.29,"h":62.29,"l":62.29,"n":3,"o":62.29,"t":"2026-10-20T18:05:00Z","v":125,"vw":62.29},{"c":62.29,"h":62.29,"l":62.28,"n":5,"o":62.29,"t":"2026-10-20T18:10:00Z","v":389,"vw":62.286397},{"c":62.3,"h":62.31,"l":62.3,"n":10,"o":62.3,"t":"2026-10-20T18:15:00Z","v":1249,"vw":62.301012},{"c":62.28,"h":62.29,"l":62.26,"n":26,"o":62.29,"t":"2026-10-20T18:20:00Z","v":2008,"vw":62.274894},{"c":62.25,"h":62.25,"l":62.25,"n":1,"o":62.25,"t":"2026-10-20T18:25:00Z","v":334,"vw":62.25},{"c":62.26,"h":62.26,"l":62.255,"n":7,"o":62.255,"t":"2026-10-20T18:30:00Z","v":405,"vw":62.256931},{"c":62.2646,"h":62.2646,"l":62.25,"n":10,"o":62.25,"t":"2026-10-20T18:35:00Z","v":1571,"vw":62.251149},{"c":62.23,"h":62.23,"l":62.23,"n":12,"o":62.23,"t":"2026-10-20T18:40:00Z","v":1375,"vw":62.23},{"c":62.25,"h":62.25,"l":62.24,"n":10,"o":62.24,"t":"2026-10-20T18:45:00Z","v":3452,"vw":62.247132},{"c":62.26,"h":62.2699,"l":62.26,"n":6,"o":62.2699,"t":"2026-10-20T18:50:00Z","v":528,"vw":62.267924},{"c":62.2935,"h":62.2935,"l":62.27,"n":20,"o":62.27,"t":"2026-10-20T18:55:00Z","v":1106,"vw":62.27883},{"c":62.27,"h":62.282,"l":62.27,"n":11,"o":62.282,"t":"2026-10-20T19:05:00Z","v":671,"vw":62.274938},{"c":62.25,"h":62.255,"l":62.25,"n":15,"o":62.255,"t":"2026-10-20T19:10:00Z","v":1149,"vw":62.252497},{"c":62.24,"h":62.25,"l":62.24,"n":6,"o":62.24,"t":"2026-10-20T19:15:00Z","v":814,"vw":62.242669},{"c":62.235,"h":62.235,"l":62.2201,"n":3,"o":62.2201,"t":"2026-10-20T19:20:00Z","v":660,"vw":62.22562},{"c":62.22,"h":62.22,"l":62.22,"n":23,"o":62.22,"t":"2026-10-20T19:25:00Z","v":684,"vw":62.22},{"c":62.255,"h":62.255,"l":62.24,"n":17,"o":62.24,"t":"2026-10-20T19:30:00Z","v":627,"vw":62.247941},{"c":62.24,"h":62.2561,"l":62.24,"n":15,"o":62.255,"t":"2026-10-20T19:45:00Z","v":898,"vw":62.250367},{"c":62.25,"h":62.255,"l":62.25,"n":19,"o":62.255,"t":"2026-10-20T19:50:00Z","v":541,"vw":62.251582},{"c":62.275,"h":62.285,"l":62.23,"n":150,"o":62.26,"t":"2026-10-20T19:55:00Z","v":25952,"vw":62.259628},{"c":63.01,"h":63.01,"l":62.26,"n":4,"o":62.26,"t":"2026-10-20T20:00:00Z","v":8199,"vw":62.296599},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-10-20T23:40:00Z","v":400,"vw":62.49},{"c":60.99,"h":60.99,"l":60.99,"n":16,"o":60.99,"t":"2026-10-20T23:45:00Z","v":415,"vw":60.99},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-21T13:20:00Z","v":400,"vw":62.4},{"c":62.48,"h":62.51,"l":62.48,"n":7,"o":62.51,"t":"2026-10-21T13:30:00Z","v":975,"vw":62.501606},{"c":62.4,"h":62.45,"l":62.4,"n":20,"o":62.42,"t":"2026-10-21T13:35:00Z","v":2909,"vw":62.423602},{"c":62.43,"h":62.45,"l":62.425,"n":31,"o":62.45,"t":"2026-10-21T13:45:00Z","v":2161,"vw":62.442423},{"c":62.36,"h":62.36,"l":62.36,"n":1,"o":62.36,"t":"2026-10-21T14:00:00Z","v":100,"vw":62.36},{"c":62.345,"h":62.345,"l":62.325,"n":5,"o":62.325,"t":"2026-10-21T14:10:00Z","v":2077,"vw":62.336886},{"c":62.33,"h":62.34,"l":62.33,"n":3,"o":62.34,"t":"2026-10-21T14:15:00Z","v":1974,"vw":62.336007},{"c":62.305,"h":62.305,"l":62.27,"n":7,"o":62.27,"t":"2026-10-21T14:20:00Z","v":16076,"vw":62.270218},{"c":62.33,"h":62.33,"l":62.33,"n":8,"o":62.33,"t":"2026-10-21T14:25:00Z","v":252,"vw":62.33},{"c":62.32,"h":62.32,"l":62.32,"n":5,"o":62.32,"t":"2026-10-21T14:30:00Z","v":702,"vw":62.32},{"c":62.32,"h":62.32,"l":62.32,"n":4,"o":62.32,"t":"2026-10-21T14:35:00Z","v":114,"vw":62.32},{"c":62.3,"h":62.315,"l":62.29,"n":6,"o":62.29,"t":"2026-10-21T14:40:00Z","v":1401,"vw":62.307118},{"c":62.305,"h":62.305,"l":62.305,"n":3,"o":62.305,"t":"2026-10-21T14:55:00Z","v":295,"vw":62.305},{"c":62.295,"h":62.295,"l":62.295,"n":2,"o":62.295,"t":"2026-10-21T15:00:00Z","v":367,"vw":62.295},{"c":62.2946,"h":62.3,"l":62.2946,"n":9,"o":62.3,"t":"2026-10-21T15:05:00Z","v":1144,"vw":62.2991},{"c":62.29,"h":62.35,"l":62.29,"n":11,"o":62.31,"t":"2026-10-21T15:10:00Z","v":3372,"vw":62.343793},{"c":62.32,"h":62.32,"l":62.32,"n":3,"o":62.32,"t":"2026-10-21T15:15:00Z","v":140,"vw":62.32},{"c":62.33,"h":62.36,"l":62.32,"n":16,"o":62.32,"t":"2026-10-21T15:20:00Z","v":6627,"vw":62.34136},{"c":62.41,"h":62.41,"l":62.365,"n":10,"o":62.3948,"t":"2026-10-21T15:25:00Z","v":1952,"vw":62.39601},{"c":62.395,"h":62.405,"l":62.395,"n":4,"o":62.405,"t":"2026-10-21T15:30:00Z","v":548,"vw":62.401262},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-21T15:35:00Z","v":333,"vw":62.4},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-21T15:40:00Z","v":345,"vw":62.4},{"c":62.38,"h":62.38,"l":62.3513,"n":7,"o":62.3513,"t":"2026-10-21T15:45:00Z","v":646,"vw":62.356602},{"c":62.37,"h":62.37,"l":62.35,"n":3,"o":62.35,"t":"2026-10-21T15:50:00Z","v":1766,"vw":62.352574},{"c":62.35,"h":62.38,"l":62.35,"n":7,"o":62.35,"t":"2026-10-21T15:55:00Z","v":1336,"vw":62.362248},{"c":62.335,"h":62.335,"l":62.335,"n":6,"o":62.335,"t":"2026-10-21T16:05:00Z","v":216,"vw":62.335},{"c":62.37,"h":62.4,"l":62.36,"n":14,"o":62.365,"t":"2026-10-21T16:25:00Z","v":4071,"vw":62.38803},{"c":62.355,"h":62.3706,"l":62.355,"n":4,"o":62.3706,"t":"2026-10-21T16:30:00Z","v":2696,"vw":62.369266},{"c":62.37,"h":62.37,"l":62.33,"n":16,"o":62.35,"t":"2026-10-21T16:35:00Z","v":957,"vw":62.35},{"c":62.39,"h":62.39,"l":62.36,"n":4,"o":62.36,"t":"2026-10-21T16:40:00Z","v":6294,"vw":62.388926},{"c":62.4,"h":62.4,"l":62.36,"n":11,"o":62.36,"t":"2026-10-21T16:45:00Z","v":1841,"vw":62.374783},{"c":62.38,"h":62.385,"l":62.38,"n":13,"o":62.385,"t":"2026-10-21T16:50:00Z","v":1083,"vw":62.381466},{"c":62.35,"h":62.39,"l":62.35,"n":16,"o":62.38,"t":"2026-10-21T17:00:00Z","v":3779,"vw":62.385192},{"c":62.42,"h":62.42,"l":62.395,"n":7,"o":62.395,"t":"2026-10-21T17:05:00Z","v":1134,"vw":62.398284},{"c":62.43,"h":62.43,"l":62.42,"n":4,"o":62.43,"t":"2026-10-21T17:25:00Z","v":900,"vw":62.428886},{"c":62.395,"h":62.395,"l":62.395,"n":3,"o":62.395,"t":"2026-10-21T17:35:00Z","v":1877,"vw":62.395},{"c":62.38,"h":62.38,"l":62.38,"n":4,"o":62.38,"t":"2026-10-21T17:40:00Z","v":143,"vw":62.38},{"c":62.42,"h":62.42,"l":62.4,"n":11,"o":62.4,"t":"2026-10-21T17:50:00Z","v":10907,"vw":62.419308},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-21T18:05:00Z","v":134,"vw":62.4},{"c":62.41,"h":62.41,"l":62.395,"n":9,"o":62.395,"t":"2026-10-21T18:10:00Z","v":1828,"vw":62.401286},{"c":62.43,"h":62.43,"l":62.38,"n":6,"o":62.38,"t":"2026-10-21T18:15:00Z","v":2438,"vw":62.404138},{"c":62.43,"h":62.43,"l":62.39,"n":9,"o":62.39,"t":"2026-10-21T18:30:00Z","v":611,"vw":62.413309},{"c":62.395,"h":62.395,"l":62.395,"n":3,"o":62.395,"t":"2026-10-21T18:35:00Z","v":303,"vw":62.395},{"c":62.405,"h":62.405,"l":62.405,"n":6,"o":62.405,"t":"2026-10-21T18:40:00Z","v":156,"vw":62.405},{"c":62.34,"h":62.405,"l":62.34,"n":17,"o":62.405,"t":"2026-10-21T18:45:00Z","v":2063,"vw":62.377917},{"c":62.26,"h":62.32,"l":62.26,"n":10,"o":62.32,"t":"2026-10-21T18:50:00Z","v":341,"vw":62.286201},{"c":62.205,"h":62.24,"l":62.205,"n":6,"o":62.24,"t":"2026-10-21T18:55:00Z","v":359,"vw":62.216745},{"c":62.15,"h":62.15,"l":62.15,"n":7,"o":62.15,"t":"2026-10-21T19:00:00Z","v":406,"vw":62.15},{"c":62.23,"h":62.23,"l":62.23,"n":4,"o":62.23,"t":"2026-10-21T19:05:00Z","v":180,"vw":62.23},{"c":62.17,"h":62.17,"l":62.155,"n":10,"o":62.17,"t":"2026-10-21T19:10:00Z","v":1061,"vw":62.159841},{"c":62.23,"h":62.23,"l":62.23,"n":3,"o":62.23,"t":"2026-10-21T19:20:00Z","v":123,"vw":62.23},{"c":62.285,"h":62.285,"l":62.27,"n":11,"o":62.27,"t":"2026-10-21T19:25:00Z","v":840,"vw":62.276422},{"c":62.3076,"h":62.3076,"l":62.3076,"n":3,"o":62.3076,"t":"2026-10-21T19:35:00Z","v":491,"vw":62.3076},{"c":62.35,"h":62.35,"l":62.35,"n":3,"o":62.35,"t":"2026-10-21T19:45:00Z","v":957,"vw":62.35},{"c":62.37,"h":62.385,"l":62.37,"n":9,"o":62.385,"t":"2026-10-21T19:50:00Z","v":1022,"vw":62.381877},{"c":62.33,"h":62.34,"l":62.33,"n":23,"o":62.33,"t":"2026-10-21T19:55:00Z","v":15495,"vw":62.330144},{"c":62.31,"h":62.31,"l":62.31,"n":4,"o":62.31,"t":"2026-10-21T20:00:00Z","v":7729,"vw":62.31},{"c":62.02,"h":62.02,"l":61.88,"n":5,"o":61.9,"t":"2026-10-22T08:05:00Z","v":500,"vw":61.92},{"c":61.94,"h":61.94,"l":61.85,"n":13,"o":61.85,"t":"2026-10-22T13:30:00Z","v":2389,"vw":61.903351},{"c":61.925,"h":61.93,"l":61.92,"n":5,"o":61.93,"t":"2026-10-22T13:35:00Z","v":822,"vw":61.924513},{"c":61.94,"h":61.94,"l":61.9,"n":10,"o":61.925,"t":"2026-10-22T13:40:00Z","v":1678,"vw":61.922926},{"c":61.98,"h":61.98,"l":61.91,"n":7,"o":61.91,"t":"2026-10-22T13:45:00Z","v":428,"vw":61.933333},{"c":61.95,"h":61.975,"l":61.95,"n":11,"o":61.96,"t":"2026-10-22T13:50:00Z","v":1112,"vw":61.958725},{"c":61.98,"h":61.98,"l":61.955,"n":4,"o":61.97,"t":"2026-10-22T13:55:00Z","v":710,"vw":61.969015},{"c":61.955,"h":61.955,"l":61.94,"n":11,"o":61.9513,"t":"2026-10-22T14:00:00Z","v":1416,"vw":61.946545}],"history":[{"c":52.09,"h":52.57,"l":51.99,"n":1213,"o":52.51,"t":"2024-10-21T04:00:00Z","v":128737,"vw":52.136058},{"c":52.09,"h":52.141,"l":51.86,"n":995,"o":51.86,"t":"2024-10-22T04:00:00Z","v":112035,"vw":52.023786},{"c":51.54,"h":51.73,"l":51.265,"n":2000,"o":51.58,"t":"2024-10-23T04:00:00Z","v":159292,"vw":51.51854},{"c":51.78,"h":51.88,"l":51.46,"n":909,"o":51.825,"t":"2024-10-24T04:00:00Z","v":127041,"vw":51.686996},{"c":51.57,"h":52.0375,"l":51.4615,"n":871,"o":51.93,"t":"2024-10-25T04:00:00Z","v":109089,"vw":51.703473},{"c":51.78,"h":51.925,"l":51.67,"n":993,"o":51.69,"t":"2024-10-28T04:00:00Z","v":119945,"vw":51.791348},{"c":51.45,"h":51.61,"l":51.38,"n":1182,"o":51.49,"t":"2024-10-29T04:00:00Z","v":139861,"vw":51.48294},{"c":51.09,"h":51.37,"l":50.75,"n":1087,"o":50.9,"t":"2024-10-30T04:00:00Z","v":153935,"vw":51.163535},{"c":50.77,"h":50.83,"l":50.2802,"n":1755,"o":50.83,"t":"2024-10-31T04:00:00Z","v":185681,"vw":50.6531},{"c":50.94,"h":51.36,"l":50.88,"n":1065,"o":51.21,"t":"2024-11-01T04:00:00Z","v":138795,"vw":51.100402},{"c":51.08,"h":51.405,"l":50.99,"n":1542,"o":51.255,"t":"2024-11-04T05:00:00Z","v":163422,"vw":51.152412},{"c":51.79,"h":51.81,"l":51.43,"n":960,"o":51.44,"t":"2024-11-05T05:00:00Z","v":118554,"vw":51.671499},{"c":51.29,"h":51.33,"l":50.65,"n":1523,"o":50.96,"t":"2024-11-06T05:00:00Z","v":193265,"vw":51.14382},{"c":52.85,"h":52.899,"l":52.41,"n":1554,"o":52.44,"t":"2024-11-07T05:00:00Z","v":161476,"vw":52.667714},{"c":51.89,"h":52.3,"l":51.6901,"n":1446,"o":52.22,"t":"2024-11-08T05:00:00Z","v":166871,"vw":51.90796},{"c":51.84,"h":52,"l":51.79,"n":560,"o":51.985,"t":"2024-11-11T05:00:00Z","v":114307,"vw":51.898944},{"c":50.98,"h":51.46,"l":50.73,"n":1277,"o":51.36,"t":"2024-11-12T05:00:00Z","v":221970,"vw":51.104992},{"c":50.95,"h":51.13,"l":50.71,"n":968,"o":51.12,"t":"2024-11-13T05:00:00Z","v":126350,"vw":50.958165},{"c":50.95,"h":51.4,"l":50.9,"n":1486,"o":51.13,"t":"2024-11-14T05:00:00Z","v":336885,"vw":51.116305},{"c":51.02,"h":51.1,"l":50.86,"n":1880,"o":51.04,"t":"2024-11-15T05:00:00Z","v":210762,"vw":50.964522},{"c":51.52,"h":51.63,"l":51.13,"n":965,"o":51.16,"t":"2024-11-18T05:00:00Z","v":123817,"vw":51.483559},{"c":51.86,"h":51.905,"l":51.29,"n":1649,"o":51.36,"t":"2024-11-19T05:00:00Z","v":152972,"vw":51.706219},{"c":51.61,"h":51.63,"l":51.28,"n":1290,"o":51.57,"t":"2024-11-20T05:00:00Z","v":169146,"vw":51.47816},{"c":51.89,"h":52.03,"l":51.57,"n":1211,"o":51.68,"t":"2024-11-21T05:00:00Z","v":329253,"vw":51.867076},{"c":51.93,"h":51.94,"l":51.69,"n":1333,"o":51.735,"t":"2024-11-22T05:00:00Z","v":231268,"vw":51.860735},{"c":51.895,"h":52.1,"l":51.71,"n":1061,"o":52.07,"t":"2024-11-25T05:00:00Z","v":221775,"vw":51.930985},{"c":51.31,"h":51.485,"l":51.17,"n":1112,"o":51.485,"t":"2024-11-26T05:00:00Z","v":235671,"vw":51.292772},{"c":51.95,"h":51.9991,"l":51.76,"n":1295,"o":51.82,"t":"2024-11-27T05:00:00Z","v":177747,"vw":51.901044},{"c":52.35,"h":52.44,"l":51.92,"n":632,"o":51.92,"t":"2024-11-29T05:00:00Z","v":77545,"vw":52.214179},{"c":52.15,"h":52.23,"l":51.785,"n":1968,"o":52.13,"t":"2024-12-02T05:00:00Z","v":207173,"vw":52.040345},{"c":52.14,"h":52.348,"l":52.03,"n":1830,"o":52.18,"t":"2024-12-03T05:00:00Z","v":492272,"vw":52.227992},{"c":51.83,"h":51.9,"l":51.7,"n":1867,"o":51.82,"t":"2024-12-04T05:00:00Z","v":320124,"vw":51.814057},{"c":51.84,"h":51.9,"l":51.6613,"n":1492,"o":51.84,"t":"2024-12-05T05:00:00Z","v":267958,"vw":51.816454},{"c":51.18,"h":51.67,"l":50.92,"n":1650,"o":51.66,"t":"2024-12-06T05:00:00Z","v":200194,"vw":51.230549},{"c":52.15,"h":52.56,"l":52.05,"n":2548,"o":52.3,"t":"2024-12-09T05:00:00Z","v":301387,"vw":52.370933},{"c":51.35,"h":51.62,"l":51.33,"n":1648,"o":51.62,"t":"2024-12-10T05:00:00Z","v":231058,"vw":51.422076},{"c":51.29,"h":51.36,"l":51.122,"n":966,"o":51.21,"t":"2024-12-11T05:00:00Z","v":167922,"vw":51.262322},{"c":50.71,"h":51.01,"l":50.58,"n":1446,"o":50.84,"t":"2024-12-12T05:00:00Z","v":357479,"vw":50.730928},{"c":50.52,"h":50.76,"l":50.43,"n":1351,"o":50.72,"t":"2024-12-13T05:00:00Z","v":195311,"vw":50.544692},{"c":50.39,"h":50.62,"l":50.31,"n":1706,"o":50.52,"t":"2024-12-16T05:00:00Z","v":224485,"vw":50.462795},{"c":50.53,"h":50.6981,"l":50.4,"n":1711,"o":50.45,"t":"2024-12-17T05:00:00Z","v":494391,"vw":50.557708},{"c":49.02,"h":50.38,"l":48.94,"n":1495,"o":50.33,"t":"2024-12-18T05:00:00Z","v":251405,"vw":49.628909},{"c":48.87,"h":49.21,"l":48.78,"n":1543,"o":49.19,"t":"2024-12-19T05:00:00Z","v":315969,"vw":48.94848},{"c":48.855,"h":49.28,"l":48.53,"n":1744,"o":48.54,"t":"2024-12-20T05:00:00Z","v":265817,"vw":48.985147},{"c":49.53,"h":49.55,"l":48.88,"n":1422,"o":49.15,"t":"2024-12-23T05:00:00Z","v":311035,"vw":49.305417},{"c":49.31,"h":49.36,"l":49.06,"n":1713,"o":49.2,"t":"2024-12-24T05:00:00Z","v":224793,"vw":49.180304},{"c":49.48,"h":49.575,"l":49.17,"n":1113,"o":49.17,"t":"2024-12-26T05:00:00Z","v":267657,"vw":49.459296},{"c":49.1,"h":49.25,"l":48.91,"n":1659,"o":49.12,"t":"2024-12-27T05:00:00Z","v":291451,"vw":49.077893},{"c":48.93,"h":49.15,"l":48.64,"n":1456,"o":49.03,"t":"2024-12-30T05:00:00Z","v":384748,"vw":48.953951},{"c":48.75,"h":48.975,"l":48.625,"n":998,"o":48.79,"t":"2024-12-31T05:00:00Z","v":176977,"vw":48.772309},{"c":48.65,"h":49.005,"l":48.4892,"n":2024,"o":48.95,"t":"2025-01-02T05:00:00Z","v":303315,"vw":48.756792},{"c":49.16,"h":49.22,"l":48.85,"n":1327,"o":49.2,"t":"2025-01-03T05:00:00Z","v":320007,"vw":49.11857},{"c":49.32,"h":49.7,"l":49.26,"n":1294,"o":49.55,"t":"2025-01-06T05:00:00Z","v":199399,"vw":49.459614},{"c":49.11,"h":49.7,"l":49.05,"n":1786,"o":49.64,"t":"2025-01-07T05:00:00Z","v":240863,"vw":49.320099},{"c":49.33,"h":49.38,"l":48.98,"n":1118,"o":49.14,"t":"2025-01-08T05:00:00Z","v":180446,"vw":49.201899},{"c":48.21,"h":48.635,"l":48.14,"n":1556,"o":48.61,"t":"2025-01-10T05:00:00Z","v":387211,"vw":48.366086},{"c":48.31,"h":48.32,"l":47.88,"n":1098,"o":47.88,"t":"2025-01-13T05:00:00Z","v":211936,"vw":48.168916},{"c":48.5,"h":48.54,"l":48.225,"n":1460,"o":48.38,"t":"2025-01-14T05:00:00Z","v":204522,"vw":48.424226},{"c":49.2,"h":49.261,"l":48.98,"n":1397,"o":49.18,"t":"2025-01-15T05:00:00Z","v":417276,"vw":49.156307},{"c":49.13,"h":49.35,"l":48.9927,"n":1725,"o":49.04,"t":"2025-01-16T05:00:00Z","v":619022,"vw":49.139505},{"c":49.27,"h":49.585,"l":49.08,"n":968,"o":49.08,"t":"2025-01-17T05:00:00Z","v":277835,"vw":49.330195},{"c":50.12,"h":50.12,"l":49.7203,"n":1039,"o":49.85,"t":"2025-01-21T05:00:00Z","v":212833,"vw":50.014611},{"c":49.84,"h":50.055,"l":49.82,"n":1206,"o":50.055,"t":"2025-01-22T05:00:00Z","v":325379,"vw":49.944679},{"c":49.97,"h":49.99,"l":49.59,"n":1034,"o":49.65,"t":"2025-01-23T05:00:00Z","v":299395,"vw":49.84356},{"c":50.19,"h":50.4,"l":50.081,"n":1421,"o":50.16,"t":"2025-01-24T05:00:00Z","v":322823,"vw":50.252144},{"c":50.2,"h":50.23,"l":49.85,"n":1393,"o":49.85,"t":"2025-01-27T05:00:00Z","v":354726,"vw":50.044413},{"c":50.05,"h":50.07,"l":49.69,"n":1853,"o":49.94,"t":"2025-01-28T05:00:00Z","v":249273,"vw":49.933363},{"c":49.88,"h":50.1599,"l":49.72,"n":1024,"o":50.01,"t":"2025-01-29T05:00:00Z","v":167728,"vw":49.972176},{"c":50.47,"h":50.71,"l":50.22,"n":1141,"o":50.31,"t":"2025-01-30T05:00:00Z","v":351591,"vw":50.505259},{"c":49.85,"h":50.61,"l":49.7937,"n":1742,"o":50.36,"t":"2025-01-31T05:00:00Z","v":323240,"vw":50.232015},{"c":49.5,"h":49.77,"l":49.0715,"n":1887,"o":49.13,"t":"2025-02-03T05:00:00Z","v":315636,"vw":49.541831},{"c":50.08,"h":50.15,"l":49.6,"n":1366,"o":49.64,"t":"2025-02-04T05:00:00Z","v":165306,"vw":50.002604},{"c":50.09,"h":50.21,"l":49.87,"n":2016,"o":49.92,"t":"2025-02-05T05:00:00Z","v":770195,"vw":50.069983},{"c":50.47,"h":50.5,"l":50.26,"n":1068,"o":50.35,"t":"2025-02-06T05:00:00Z","v":283021,"vw":50.411054},{"c":50.1,"h":50.68,"l":50.035,"n":1712,"o":50.46,"t":"2025-02-07T05:00:00Z","v":216790,"vw":50.246961},{"c":50.53,"h":50.64,"l":50.4,"n":1631,"o":50.4,"t":"2025-02-10T05:00:00Z","v":249526,"vw":50.497474},{"c":50.4,"h":50.41,"l":50.07,"n":1841,"o":50.07,"t":"2025-02-11T05:00:00Z","v":150357,"vw":50.305281},{"c":50.87,"h":51.1028,"l":50.38,"n":1363,"o":50.45,"t":"2025-02-12T05:00:00Z","v":207458,"vw":50.819279},{"c":51.59,"h":51.6,"l":50.86,"n":1310,"o":50.92,"t":"2025-02-13T05:00:00Z","v":231370,"vw":51.346671},{"c":51.41,"h":51.67,"l":51.39,"n":538,"o":51.65,"t":"2025-02-14T05:00:00Z","v":104012,"vw":51.47731},{"c":51.32,"h":51.33,"l":51.17,"n":1229,"o":51.27,"t":"2025-02-18T05:00:00Z","v":134768,"vw":51.267563},{"c":50.84,"h":50.94,"l":50.66,"n":1034,"o":50.69,"t":"2025-02-19T05:00:00Z","v":428095,"vw":50.82029},{"c":51.03,"h":51.05,"l":50.77,"n":867,"o":50.94,"t":"2025-02-20T05:00:00Z","v":316929,"vw":51.001542},{"c":50.34,"h":50.96,"l":50.27,"n":902,"o":50.95,"t":"2025-02-21T05:00:00Z","v":484490,"vw":50.434699},{"c":50.44,"h":50.77,"l":50.41,"n":1434,"o":50.77,"t":"2025-02-24T05:00:00Z","v":362042,"vw":50.534053},{"c":50.5,"h":50.64,"l":50.1665,"n":2082,"o":50.64,"t":"2025-02-25T05:00:00Z","v":613825,"vw":50.472575},{"c":50.45,"h":50.89,"l":50.409,"n":1022,"o":50.52,"t":"2025-02-26T05:00:00Z","v":541494,"vw":50.536763},{"c":49.95,"h":50.475,"l":49.925,"n":913,"o":50.475,"t":"2025-02-27T05:00:00Z","v":413917,"vw":50.02724},{"c":49.75,"h":49.76,"l":49.27,"n":938,"o":49.55,"t":"2025-02-28T05:00:00Z","v":571226,"vw":49.674398},{"c":49.59,"h":50.3063,"l":49.2996,"n":1542,"o":50.18,"t":"2025-03-03T05:00:00Z","v":346907,"vw":49.858872},{"c":49.69,"h":50.14,"l":49.035,"n":1419,"o":49.44,"t":"2025-03-04T05:00:00Z","v":272128,"vw":49.602204},{"c":50.78,"h":50.85,"l":50.12,"n":1402,"o":50.12,"t":"2025-03-05T05:00:00Z","v":198187,"vw":50.486346},{"c":50.29,"h":50.76,"l":50.2,"n":2208,"o":50.5,"t":"2025-03-06T05:00:00Z","v":465535,"vw":50.466725},{"c":50.14,"h":50.2,"l":49.58,"n":1494,"o":49.75,"t":"2025-03-07T05:00:00Z","v":188509,"vw":49.965371},{"c":49.24,"h":49.71,"l":48.845,"n":1015,"o":49.57,"t":"2025-03-10T04:00:00Z","v":150692,"vw":49.285504},{"c":49.06,"h":49.36,"l":48.7,"n":975,"o":49.295,"t":"2025-03-11T04:00:00Z","v":202067,"vw":49.020093},{"c":49.1,"h":49.1998,"l":48.75,"n":920,"o":49.09,"t":"2025-03-12T04:00:00Z","v":340742,"vw":49.00966},{"c":48.65,"h":48.85,"l":48.535,"n":1074,"o":48.6,"t":"2025-03-13T04:00:00Z","v":131189,"vw":48.695634},{"c":49.42,"h":49.44,"l":48.87,"n":938,"o":48.89,"t":"2025-03-14T04:00:00Z","v":131824,"vw":49.238984},{"c":50.12,"h":50.165,"l":49.53,"n":738,"o":49.53,"t":"2025-03-17T04:00:00Z","v":137303,"vw":50.030551},{"c":49.47,"h":49.6,"l":49.31,"n":903,"o":49.6,"t":"2025-03-18T04:00:00Z","v":147237,"vw":49.440909},{"c":49.89,"h":50.1075,"l":49.44,"n":713,"o":49.63,"t":"2025-03-19T04:00:00Z","v":126146,"vw":49.778037},{"c":49.52,"h":49.6274,"l":49.22,"n":739,"o":49.31,"t":"2025-03-20T04:00:00Z","v":92540,"vw":49.47737},{"c":49.25,"h":49.275,"l":48.98,"n":766,"o":49.12,"t":"2025-03-21T04:00:00Z","v":113561,"vw":49.163234},{"c":49.58,"h":49.66,"l":49.38,"n":1074,"o":49.48,"t":"2025-03-24T04:00:00Z","v":149816,"vw":49.522981},{"c":49.32,"h":49.465,"l":49.23,"n":881,"o":49.34,"t":"2025-03-25T04:00:00Z","v":141013,"vw":49.347268},{"c":49.14,"h":49.56,"l":49,"n":1356,"o":49.475,"t":"2025-03-26T04:00:00Z","v":159217,"vw":49.215035},{"c":49.39,"h":49.5,"l":49.215,"n":741,"o":49.3,"t":"2025-03-27T04:00:00Z","v":115002,"vw":49.380669},{"c":48.82,"h":49.29,"l":48.7432,"n":905,"o":49.24,"t":"2025-03-28T04:00:00Z","v":133740,"vw":48.878456},{"c":48.65,"h":48.7599,"l":48.02,"n":1096,"o":48.21,"t":"2025-03-31T04:00:00Z","v":146663,"vw":48.519075},{"c":49.185,"h":49.3,"l":48.68,"n":932,"o":48.88,"t":"2025-04-01T04:00:00Z","v":138403,"vw":49.066547},{"c":49.41,"h":49.47,"l":48.9,"n":1148,"o":48.9,"t":"2025-04-02T04:00:00Z","v":160748,"vw":49.251124},{"c":48.43,"h":49,"l":48.3205,"n":1842,"o":48.81,"t":"2025-04-03T04:00:00Z","v":283135,"vw":48.608122},{"c":44.51,"h":45.86,"l":44.05,"n":3766,"o":45.62,"t":"2025-04-04T04:00:00Z","v":654341,"vw":44.6148},{"c":43.39,"h":44.77,"l":42.62,"n":2189,"o":43.4,"t":"2025-04-07T04:00:00Z","v":735089,"vw":43.352423},{"c":42.69,"h":44.86,"l":42.36,"n":3624,"o":44.82,"t":"2025-04-08T04:00:00Z","v":786409,"vw":43.356989},{"c":46.21,"h":46.35,"l":43.08,"n":2380,"o":43.28,"t":"2025-04-09T04:00:00Z","v":466823,"vw":45.077056},{"c":45.48,"h":45.8286,"l":44.6,"n":4134,"o":45.5,"t":"2025-04-10T04:00:00Z","v":591191,"vw":45.382468},{"c":46.29,"h":46.505,"l":45.3301,"n":2398,"o":45.56,"t":"2025-04-11T04:00:00Z","v":372075,"vw":45.930177},{"c":47.23,"h":47.4404,"l":46.86,"n":1323,"o":46.9,"t":"2025-04-14T04:00:00Z","v":173094,"vw":47.155603},{"c":47.4,"h":47.73,"l":47.33,"n":1759,"o":47.33,"t":"2025-04-15T04:00:00Z","v":239207,"vw":47.492806},{"c":47.58,"h":48.07,"l":47.4496,"n":1681,"o":47.66,"t":"2025-04-16T04:00:00Z","v":166794,"vw":47.771371},{"c":48.01,"h":48.32,"l":47.8599,"n":1334,"o":47.87,"t":"2025-04-17T04:00:00Z","v":334852,"vw":48.084935},{"c":47.92,"h":48.33,"l":47.62,"n":4126,"o":48.165,"t":"2025-04-21T04:00:00Z","v":439557,"vw":47.831889},{"c":48.95,"h":49.285,"l":48.58,"n":946,"o":48.58,"t":"2025-04-22T04:00:00Z","v":155867,"vw":48.996164},{"c":49.1,"h":49.77,"l":49,"n":1417,"o":49.37,"t":"2025-04-23T04:00:00Z","v":197375,"vw":49.263927},{"c":50.01,"h":50.05,"l":49.5,"n":2617,"o":49.5,"t":"2025-04-24T04:00:00Z","v":713187,"vw":49.953375},{"c":49.91,"h":49.91,"l":49.565,"n":695,"o":49.59,"t":"2025-04-25T04:00:00Z","v":109345,"vw":49.748381},{"c":49.88,"h":49.935,"l":49.55,"n":1028,"o":49.55,"t":"2025-04-28T04:00:00Z","v":203303,"vw":49.770481},{"c":49.85,"h":50,"l":49.6546,"n":898,"o":49.77,"t":"2025-04-29T04:00:00Z","v":133362,"vw":49.852385},{"c":50.29,"h":50.37,"l":49.588,"n":1472,"o":49.88,"t":"2025-04-30T04:00:00Z","v":150685,"vw":50.095693},{"c":50.21,"h":50.39,"l":50.02,"n":790,"o":50.27,"t":"2025-05-01T04:00:00Z","v":271396,"vw":50.179584},{"c":51.5,"h":51.61,"l":51.25,"n":1969,"o":51.46,"t":"2025-05-02T04:00:00Z","v":230106,"vw":51.411358},{"c":51.14,"h":51.28,"l":51.11,"n":626,"o":51.24,"t":"2025-05-05T04:00:00Z","v":105515,"vw":51.188464},{"c":51.41,"h":51.5,"l":51.15,"n":1006,"o":51.15,"t":"2025-05-06T04:00:00Z","v":143717,"vw":51.363672},{"c":51.12,"h":51.3688,"l":50.95,"n":1798,"o":51.23,"t":"2025-05-07T04:00:00Z","v":172137,"vw":51.19102},{"c":50.96,"h":51.249,"l":50.87,"n":2589,"o":51.14,"t":"2025-05-08T04:00:00Z","v":260986,"vw":51.028389},{"c":51.43,"h":51.57,"l":51.34,"n":1843,"o":51.51,"t":"2025-05-09T04:00:00Z","v":235672,"vw":51.455122},{"c":51.82,"h":51.89,"l":51.62,"n":2797,"o":51.89,"t":"2025-05-12T04:00:00Z","v":186667,"vw":51.754751},{"c":52.15,"h":52.23,"l":51.7724,"n":1075,"o":51.88,"t":"2025-05-13T04:00:00Z","v":169406,"vw":52.060949},{"c":51.73,"h":52.14,"l":51.62,"n":5948,"o":52.14,"t":"2025-05-14T04:00:00Z","v":789399,"vw":51.778519},{"c":52.35,"h":52.39,"l":52.01,"n":4182,"o":52.15,"t":"2025-05-15T04:00:00Z","v":218660,"vw":52.255094},{"c":52.25,"h":52.32,"l":51.985,"n":2370,"o":52.105,"t":"2025-05-16T04:00:00Z","v":220603,"vw":52.155596},{"c":52.56,"h":52.585,"l":52.13,"n":1155,"o":52.13,"t":"2025-05-19T04:00:00Z","v":162517,"vw":52.422826},{"c":52.57,"h":52.61,"l":52.37,"n":1338,"o":52.37,"t":"2025-05-20T04:00:00Z","v":175026,"vw":52.488557},{"c":52.11,"h":52.76,"l":52.11,"n":1641,"o":52.54,"t":"2025-05-21T04:00:00Z","v":272453,"vw":52.336864},{"c":52.14,"h":52.33,"l":52.03,"n":3068,"o":52.08,"t":"2025-05-22T04:00:00Z","v":290980,"vw":52.186259},{"c":52.56,"h":52.645,"l":51.985,"n":1661,"o":51.985,"t":"2025-05-23T04:00:00Z","v":200388,"vw":52.376876},{"c":52.91,"h":52.974,"l":52.76,"n":2045,"o":52.78,"t":"2025-05-27T04:00:00Z","v":243911,"vw":52.902068},{"c":52.46,"h":52.56,"l":52.355,"n":836,"o":52.46,"t":"2025-05-28T04:00:00Z","v":150760,"vw":52.454248},{"c":52.68,"h":52.79,"l":52.3959,"n":1075,"o":52.79,"t":"2025-05-29T04:00:00Z","v":154209,"vw":52.612791},{"c":52.84,"h":52.895,"l":52.45,"n":1113,"o":52.68,"t":"2025-05-30T04:00:00Z","v":159830,"vw":52.70146},{"c":53.53,"h":53.55,"l":52.93,"n":989,"o":53.02,"t":"2025-06-02T04:00:00Z","v":223063,"vw":53.251402},{"c":53.41,"h":53.445,"l":53.1346,"n":741,"o":53.21,"t":"2025-06-03T04:00:00Z","v":116529,"vw":53.366549},{"c":53.89,"h":53.98,"l":53.7,"n":1265,"o":53.7,"t":"2025-06-04T04:00:00Z","v":146057,"vw":53.874812},{"c":53.91,"h":54.2,"l":53.87,"n":1763,"o":54.17,"t":"2025-06-05T04:00:00Z","v":363006,"vw":53.959736},{"c":53.99,"h":54.05,"l":53.84,"n":828,"o":53.89,"t":"2025-06-06T04:00:00Z","v":117583,"vw":53.967554},{"c":54.22,"h":54.451,"l":54.1317,"n":890,"o":54.155,"t":"2025-06-09T04:00:00Z","v":193261,"vw":54.297562},{"c":54.65,"h":54.81,"l":54.52,"n":1964,"o":54.66,"t":"2025-06-10T04:00:00Z","v":188391,"vw":54.636023},{"c":54.47,"h":54.785,"l":54.44,"n":965,"o":54.64,"t":"2025-06-11T04:00:00Z","v":184049,"vw":54.609318},{"c":54.57,"h":54.62,"l":54.36,"n":1826,"o":54.41,"t":"2025-06-12T04:00:00Z","v":153575,"vw":54.563966},{"c":53.96,"h":54.265,"l":53.85,"n":1198,"o":53.99,"t":"2025-06-13T04:00:00Z","v":233906,"vw":54.009276},{"c":54.33,"h":54.7524,"l":54.29,"n":843,"o":54.45,"t":"2025-06-16T04:00:00Z","v":191127,"vw":54.458677},{"c":53.71,"h":54.3,"l":53.65,"n":1352,"o":54.29,"t":"2025-06-17T04:00:00Z","v":256750,"vw":53.79236},{"c":53.75,"h":54.17,"l":53.66,"n":1174,"o":53.86,"t":"2025-06-18T04:00:00Z","v":218072,"vw":53.866308},{"c":53.17,"h":53.63,"l":53.165,"n":936,"o":53.61,"t":"2025-06-20T04:00:00Z","v":202489,"vw":53.291215},{"c":53.73,"h":53.75,"l":52.97,"n":850,"o":53.02,"t":"2025-06-23T04:00:00Z","v":148261,"vw":53.476588},{"c":53.91,"h":54.0205,"l":53.56,"n":1130,"o":53.75,"t":"2025-06-24T04:00:00Z","v":779404,"vw":53.923383},{"c":53.99,"h":54.07,"l":53.8119,"n":2271,"o":53.96,"t":"2025-06-25T04:00:00Z","v":217541,"vw":53.96199},{"c":54.59,"h":54.65,"l":54.34,"n":1646,"o":54.4,"t":"2025-06-26T04:00:00Z","v":224955,"vw":54.512151},{"c":54.14,"h":54.3343,"l":53.92,"n":949,"o":54.18,"t":"2025-06-27T04:00:00Z","v":153124,"vw":54.148568},{"c":54.5,"h":54.53,"l":54.1,"n":1470,"o":54.22,"t":"2025-06-30T04:00:00Z","v":234225,"vw":54.353201},{"c":54.63,"h":54.71,"l":54.4,"n":1620,"o":54.4,"t":"2025-07-01T04:00:00Z","v":220008,"vw":54.576895},{"c":54.97,"h":54.99,"l":54.435,"n":2654,"o":54.49,"t":"2025-07-02T04:00:00Z","v":230546,"vw":54.753257},{"c":54.95,"h":55.02,"l":54.79,"n":1468,"o":54.79,"t":"2025-07-03T04:00:00Z","v":179684,"vw":54.921681},{"c":53.96,"h":54.38,"l":53.8801,"n":1686,"o":54.24,"t":"2025-07-07T04:00:00Z","v":242498,"vw":54.097271},{"c":54.35,"h":54.48,"l":54.1835,"n":891,"o":54.33,"t":"2025-07-08T04:00:00Z","v":164482,"vw":54.352344},{"c":54.52,"h":54.52,"l":54.205,"n":992,"o":54.41,"t":"2025-07-09T04:00:00Z","v":157494,"vw":54.405643},{"c":54.95,"h":54.96,"l":54.49,"n":870,"o":54.56,"t":"2025-07-10T04:00:00Z","v":157727,"vw":54.789469},{"c":54.77,"h":54.855,"l":54.62,"n":868,"o":54.78,"t":"2025-07-11T04:00:00Z","v":146707,"vw":54.759523},{"c":54.88,"h":54.9,"l":54.62,"n":1140,"o":54.62,"t":"2025-07-14T04:00:00Z","v":193123,"vw":54.84083},{"c":54.42,"h":55.045,"l":54.38,"n":1191,"o":55.045,"t":"2025-07-15T04:00:00Z","v":221195,"vw":54.450768},{"c":54.68,"h":54.69,"l":54.2402,"n":899,"o":54.45,"t":"2025-07-16T04:00:00Z","v":149726,"vw":54.551202},{"c":54.92,"h":54.9365,"l":54.415,"n":579,"o":54.415,"t":"2025-07-17T04:00:00Z","v":167641,"vw":54.830903},{"c":55.1,"h":55.48,"l":55.06,"n":1692,"o":55.43,"t":"2025-07-18T04:00:00Z","v":248262,"vw":55.241798},{"c":55.19,"h":55.4159,"l":55.11,"n":1316,"o":55.17,"t":"2025-07-21T04:00:00Z","v":160389,"vw":55.264635},{"c":55.59,"h":55.61,"l":55.12,"n":1230,"o":55.225,"t":"2025-07-22T04:00:00Z","v":163628,"vw":55.430094},{"c":56.01,"h":56.06,"l":55.778,"n":1186,"o":55.82,"t":"2025-07-23T04:00:00Z","v":184772,"vw":55.964062},{"c":55.82,"h":56.095,"l":55.795,"n":2672,"o":55.95,"t":"2025-07-24T04:00:00Z","v":131181,"vw":55.918563},{"c":55.62,"h":55.65,"l":55.33,"n":1341,"o":55.41,"t":"2025-07-25T04:00:00Z","v":164253,"vw":55.482472},{"c":55.36,"h":55.52,"l":55.2101,"n":740,"o":55.52,"t":"2025-07-28T04:00:00Z","v":143066,"vw":55.299964},{"c":55.63,"h":55.71,"l":55.54,"n":967,"o":55.68,"t":"2025-07-29T04:00:00Z","v":181246,"vw":55.625096},{"c":55.08,"h":55.5093,"l":54.89,"n":748,"o":55.37,"t":"2025-07-30T04:00:00Z","v":108670,"vw":55.246366},{"c":54.7,"h":54.98,"l":54.58,"n":1057,"o":54.845,"t":"2025-07-31T04:00:00Z","v":152822,"vw":54.769532},{"c":54.53,"h":54.67,"l":54.27,"n":1138,"o":54.64,"t":"2025-08-01T04:00:00Z","v":190255,"vw":54.463891},{"c":55.14,"h":55.21,"l":55.05,"n":2187,"o":55.1,"t":"2025-08-04T04:00:00Z","v":410458,"vw":55.142725},{"c":55.48,"h":55.6,"l":55.325,"n":1022,"o":55.48,"t":"2025-08-05T04:00:00Z","v":157466,"vw":55.48829},{"c":55.91,"h":55.96,"l":55.68,"n":1602,"o":55.81,"t":"2025-08-06T04:00:00Z","v":248898,"vw":55.864406},{"c":55.9,"h":56.24,"l":55.6765,"n":1838,"o":56.23,"t":"2025-08-07T04:00:00Z","v":251607,"vw":55.899841},{"c":55.95,"h":56.07,"l":55.8703,"n":1564,"o":55.99,"t":"2025-08-08T04:00:00Z","v":197994,"vw":55.976631},{"c":56,"h":56.11,"l":55.91,"n":834,"o":56,"t":"2025-08-11T04:00:00Z","v":127885,"vw":56.004824},{"c":56.61,"h":56.645,"l":56.1,"n":1586,"o":56.2,"t":"2025-08-12T04:00:00Z","v":238431,"vw":56.418315},{"c":56.81,"h":56.81,"l":56.64,"n":1641,"o":56.66,"t":"2025-08-13T04:00:00Z","v":216734,"vw":56.734267},{"c":56.36,"h":56.4216,"l":56.11,"n":1420,"o":56.36,"t":"2025-08-14T04:00:00Z","v":248652,"vw":56.255344},{"c":56.42,"h":56.54,"l":56.3445,"n":1031,"o":56.54,"t":"2025-08-15T04:00:00Z","v":154969,"vw":56.414301},{"c":56.35,"h":56.42,"l":56.1386,"n":1315,"o":56.42,"t":"2025-08-18T04:00:00Z","v":147296,"vw":56.295494},{"c":56.04,"h":56.325,"l":55.9441,"n":1244,"o":56.21,"t":"2025-08-19T04:00:00Z","v":175774,"vw":56.057441},{"c":56.21,"h":56.24,"l":55.9852,"n":556,"o":56.17,"t":"2025-08-20T04:00:00Z","v":91410,"vw":56.137277},{"c":56.47,"h":56.54,"l":56.295,"n":968,"o":56.38,"t":"2025-08-21T04:00:00Z","v":150400,"vw":56.470967},{"c":57.34,"h":57.3924,"l":56.5,"n":1379,"o":56.5,"t":"2025-08-22T04:00:00Z","v":169715,"vw":57.191794},{"c":56.6,"h":56.94,"l":56.6,"n":787,"o":56.83,"t":"2025-08-25T04:00:00Z","v":123237,"vw":56.763166},{"c":56.81,"h":56.83,"l":56.56,"n":1013,"o":56.56,"t":"2025-08-26T04:00:00Z","v":121946,"vw":56.724704},{"c":56.68,"h":56.7,"l":56.26,"n":1192,"o":56.33,"t":"2025-08-27T04:00:00Z","v":152979,"vw":56.510332},{"c":56.93,"h":56.9659,"l":56.765,"n":1936,"o":56.89,"t":"2025-08-28T04:00:00Z","v":199607,"vw":56.897888},{"c":56.92,"h":57.04,"l":56.7951,"n":1540,"o":56.84,"t":"2025-08-29T04:00:00Z","v":355636,"vw":56.936744},{"c":56.52,"h":56.54,"l":56.05,"n":2277,"o":56.08,"t":"2025-09-02T04:00:00Z","v":230876,"vw":56.359231},{"c":56.17,"h":56.22,"l":56.04,"n":852,"o":56.06,"t":"2025-09-03T04:00:00Z","v":167175,"vw":56.149172},{"c":56.52,"h":56.53,"l":56.17,"n":802,"o":56.28,"t":"2025-09-04T04:00:00Z","v":141426,"vw":56.367691},{"c":56.68,"h":57.035,"l":56.475,"n":895,"o":56.95,"t":"2025-09-05T04:00:00Z","v":123541,"vw":56.655616},{"c":56.98,"h":57,"l":56.75,"n":1165,"o":56.97,"t":"2025-09-08T04:00:00Z","v":182306,"vw":56.899885},{"c":56.81,"h":57,"l":56.7824,"n":889,"o":56.9,"t":"2025-09-09T04:00:00Z","v":158229,"vw":56.84002},{"c":57.29,"h":57.48,"l":57.22,"n":2009,"o":57.41,"t":"2025-09-10T04:00:00Z","v":261957,"vw":57.352824},{"c":57.88,"h":57.89,"l":57.31,"n":2302,"o":57.31,"t":"2025-09-11T04:00:00Z","v":266080,"vw":57.798927},{"c":57.53,"h":57.61,"l":57.38,"n":861,"o":57.61,"t":"2025-09-12T04:00:00Z","v":150745,"vw":57.522819},{"c":58.06,"h":58.07,"l":57.77,"n":1248,"o":57.92,"t":"2025-09-15T04:00:00Z","v":231856,"vw":57.978614},{"c":57.73,"h":57.8,"l":57.52,"n":1602,"o":57.78,"t":"2025-09-16T04:00:00Z","v":170208,"vw":57.700505},{"c":57.34,"h":57.84,"l":57.04,"n":1935,"o":57.61,"t":"2025-09-17T04:00:00Z","v":224585,"vw":57.495182},{"c":56.9,"h":56.99,"l":56.55,"n":1020,"o":56.7,"t":"2025-09-18T04:00:00Z","v":193881,"vw":56.80411},{"c":56.76,"h":56.84,"l":56.67,"n":867,"o":56.79,"t":"2025-09-19T04:00:00Z","v":187551,"vw":56.769689},{"c":56.82,"h":56.87,"l":56.47,"n":1200,"o":56.59,"t":"2025-09-22T04:00:00Z","v":173480,"vw":56.749113},{"c":55.91,"h":56.21,"l":55.83,"n":1449,"o":56.19,"t":"2025-09-23T04:00:00Z","v":204188,"vw":56.036924},{"c":55.26,"h":55.48,"l":55.185,"n":1950,"o":55.45,"t":"2025-09-24T04:00:00Z","v":230795,"vw":55.335439},{"c":55.19,"h":55.26,"l":54.9,"n":1329,"o":55.18,"t":"2025-09-25T04:00:00Z","v":185528,"vw":55.138235},{"c":55.53,"h":55.57,"l":55.32,"n":1180,"o":55.39,"t":"2025-09-26T04:00:00Z","v":129677,"vw":55.479305},{"c":56.22,"h":56.23,"l":56.01,"n":1486,"o":56.02,"t":"2025-09-29T04:00:00Z","v":223540,"vw":56.11059},{"c":56.34,"h":56.35,"l":56.145,"n":1351,"o":56.17,"t":"2025-09-30T04:00:00Z","v":179251,"vw":56.285741},{"c":56.66,"h":56.715,"l":56.47,"n":1621,"o":56.47,"t":"2025-10-01T04:00:00Z","v":179145,"vw":56.612315},{"c":56.78,"h":56.93,"l":56.5212,"n":1700,"o":56.93,"t":"2025-10-02T04:00:00Z","v":175924,"vw":56.711326},{"c":57.13,"h":57.28,"l":56.96,"n":1133,"o":56.99,"t":"2025-10-03T04:00:00Z","v":167405,"vw":57.124684},{"c":57.04,"h":57.17,"l":56.94,"n":1333,"o":57.04,"t":"2025-10-06T04:00:00Z","v":195287,"vw":57.083115},{"c":56.73,"h":57.085,"l":56.67,"n":1143,"o":57.07,"t":"2025-10-07T04:00:00Z","v":187248,"vw":56.812087},{"c":56.85,"h":56.9151,"l":56.7,"n":1164,"o":56.83,"t":"2025-10-08T04:00:00Z","v":174392,"vw":56.801946},{"c":56.28,"h":56.874,"l":56.13,"n":679,"o":56.87,"t":"2025-10-09T04:00:00Z","v":253722,"vw":56.305997},{"c":55.14,"h":56.57,"l":55.045,"n":2101,"o":56.46,"t":"2025-10-10T04:00:00Z","v":262983,"vw":55.435709},{"c":55.65,"h":55.71,"l":55.39,"n":4504,"o":55.54,"t":"2025-10-13T04:00:00Z","v":416251,"vw":55.588177},{"c":55.64,"h":55.8496,"l":54.94,"n":1290,"o":54.94,"t":"2025-10-14T04:00:00Z","v":167907,"vw":55.612099},{"c":56,"h":56.0932,"l":55.54,"n":1898,"o":55.84,"t":"2025-10-15T04:00:00Z","v":325732,"vw":55.932145},{"c":56.03,"h":56.47,"l":55.84,"n":2140,"o":56.34,"t":"2025-10-16T04:00:00Z","v":267479,"vw":56.193895},{"c":56.11,"h":56.18,"l":55.66,"n":1542,"o":55.69,"t":"2025-10-17T04:00:00Z","v":206588,"vw":55.970748},{"c":56.75,"h":56.81,"l":56.4,"n":1592,"o":56.43,"t":"2025-10-20T04:00:00Z","v":227270,"vw":56.68399},{"c":56.39,"h":56.56,"l":56.28,"n":1286,"o":56.51,"t":"2025-10-21T04:00:00Z","v":219113,"vw":56.428782},{"c":56.22,"h":56.4,"l":55.89,"n":1264,"o":56.23,"t":"2025-10-22T04:00:00Z","v":166972,"vw":56.146985},{"c":56.61,"h":56.7211,"l":56.4323,"n":1255,"o":56.465,"t":"2025-10-23T04:00:00Z","v":148348,"vw":56.577728},{"c":56.64,"h":56.69,"l":56.52,"n":1533,"o":56.6,"t":"2025-10-24T04:00:00Z","v":175403,"vw":56.640233},{"c":57.09,"h":57.12,"l":56.8906,"n":1148,"o":56.98,"t":"2025-10-27T04:00:00Z","v":182537,"vw":57.040811},{"c":57.46,"h":57.56,"l":57.1614,"n":1194,"o":57.25,"t":"2025-10-28T04:00:00Z","v":177878,"vw":57.432331},{"c":56.66,"h":57.14,"l":56.4799,"n":1322,"o":57.02,"t":"2025-10-29T04:00:00Z","v":159549,"vw":56.90975},{"c":56.27,"h":56.48,"l":56.11,"n":1614,"o":56.13,"t":"2025-10-30T04:00:00Z","v":165676,"vw":56.336031},{"c":56.18,"h":56.25,"l":55.96,"n":1318,"o":56.12,"t":"2025-10-31T04:00:00Z","v":178591,"vw":56.086549},{"c":56.49,"h":56.5,"l":56.13,"n":2600,"o":56.46,"t":"2025-11-03T05:00:00Z","v":243829,"vw":56.369751},{"c":55.85,"h":56.08,"l":55.68,"n":1417,"o":55.74,"t":"2025-11-04T05:00:00Z","v":197404,"vw":55.862234},{"c":56.33,"h":56.42,"l":55.97,"n":1240,"o":56,"t":"2025-11-05T05:00:00Z","v":358776,"vw":56.306494},{"c":56.17,"h":56.53,"l":56.02,"n":1591,"o":56.47,"t":"2025-11-06T05:00:00Z","v":265179,"vw":56.19398},{"c":56.22,"h":56.24,"l":55.58,"n":2088,"o":55.82,"t":"2025-11-07T05:00:00Z","v":187574,"vw":55.804835},{"c":56.83,"h":56.92,"l":56.48,"n":1364,"o":56.64,"t":"2025-11-10T05:00:00Z","v":202833,"vw":56.738712},{"c":56.84,"h":56.91,"l":56.68,"n":2047,"o":56.7,"t":"2025-11-11T05:00:00Z","v":182542,"vw":56.792452},{"c":56.88,"h":56.96,"l":56.76,"n":1113,"o":56.77,"t":"2025-11-12T05:00:00Z","v":156350,"vw":56.856385},{"c":55.82,"h":56.4034,"l":55.73,"n":1840,"o":56.38,"t":"2025-11-13T05:00:00Z","v":199659,"vw":56.062631},{"c":55.9,"h":56.06,"l":55.58,"n":1655,"o":55.6,"t":"2025-11-14T05:00:00Z","v":234125,"vw":55.845188},{"c":55.19,"h":55.685,"l":54.95,"n":1540,"o":55.47,"t":"2025-11-17T05:00:00Z","v":203393,"vw":55.458421},{"c":54.81,"h":54.955,"l":54.465,"n":1562,"o":54.74,"t":"2025-11-18T05:00:00Z","v":192535,"vw":54.791128},{"c":54.56,"h":54.79,"l":54.25,"n":1032,"o":54.56,"t":"2025-11-19T05:00:00Z","v":145683,"vw":54.482499},{"c":53.87,"h":54.98,"l":53.84,"n":1758,"o":54.83,"t":"2025-11-20T05:00:00Z","v":262609,"vw":54.2919},{"c":54.44,"h":54.61,"l":53.91,"n":1721,"o":54.03,"t":"2025-11-21T05:00:00Z","v":283222,"vw":54.284734},{"c":54.83,"h":54.93,"l":54.44,"n":2175,"o":54.49,"t":"2025-11-24T05:00:00Z","v":286940,"vw":54.706812},{"c":55.2,"h":55.21,"l":54.59,"n":2075,"o":54.63,"t":"2025-11-25T05:00:00Z","v":281267,"vw":55.003102},{"c":55.54,"h":55.59,"l":55.155,"n":1351,"o":55.17,"t":"2025-11-26T05:00:00Z","v":149266,"vw":55.461224},{"c":55.64,"h":55.64,"l":55.32,"n":679,"o":55.32,"t":"2025-11-28T05:00:00Z","v":130754,"vw":55.596703},{"c":55.46,"h":55.68,"l":55.4,"n":1003,"o":55.52,"t":"2025-12-01T05:00:00Z","v":142539,"vw":55.542866},{"c":55.68,"h":55.72,"l":55.455,"n":1050,"o":55.71,"t":"2025-12-02T05:00:00Z","v":167813,"vw":55.593738},{"c":56.05,"h":56.05,"l":55.72,"n":1220,"o":55.72,"t":"2025-12-03T05:00:00Z","v":177574,"vw":55.926724},{"c":56.1,"h":56.22,"l":56,"n":936,"o":56.14,"t":"2025-12-04T05:00:00Z","v":153092,"vw":56.110336},{"c":56.1,"h":56.34,"l":56.01,"n":1304,"o":56.22,"t":"2025-12-05T05:00:00Z","v":172338,"vw":56.152066},{"c":55.87,"h":56.09,"l":55.775,"n":1061,"o":56.07,"t":"2025-12-08T05:00:00Z","v":193052,"vw":55.861724},{"c":55.94,"h":56.13,"l":55.83,"n":1038,"o":55.83,"t":"2025-12-09T05:00:00Z","v":186565,"vw":55.969283},{"c":56.61,"h":56.65,"l":55.95,"n":1352,"o":55.95,"t":"2025-12-10T05:00:00Z","v":214223,"vw":56.283673},{"c":56.62,"h":56.71,"l":56.375,"n":1399,"o":56.49,"t":"2025-12-11T05:00:00Z","v":212544,"vw":56.617385},{"c":56.43,"h":56.9299,"l":56.14,"n":1114,"o":56.89,"t":"2025-12-12T05:00:00Z","v":174485,"vw":56.516692},{"c":56.47,"h":56.68,"l":56.305,"n":1216,"o":56.68,"t":"2025-12-15T05:00:00Z","v":215096,"vw":56.460612},{"c":56.18,"h":56.34,"l":55.95,"n":1294,"o":56.29,"t":"2025-12-16T05:00:00Z","v":197301,"vw":56.158754},{"c":55.72,"h":56.18,"l":55.67,"n":1335,"o":56.04,"t":"2025-12-17T05:00:00Z","v":254230,"vw":55.827261},{"c":56.31,"h":56.563,"l":56.16,"n":1657,"o":56.3,"t":"2025-12-18T05:00:00Z","v":272582,"vw":56.360884},{"c":56.51,"h":56.73,"l":56.35,"n":1990,"o":56.35,"t":"2025-12-19T05:00:00Z","v":254497,"vw":56.588305},{"c":56.96,"h":56.99,"l":56.75,"n":2409,"o":56.76,"t":"2025-12-22T05:00:00Z","v":646809,"vw":56.910157},{"c":57.15,"h":57.17,"l":56.895,"n":1377,"o":56.91,"t":"2025-12-23T05:00:00Z","v":222421,"vw":57.082599},{"c":57.15,"h":57.19,"l":56.99,"n":678,"o":56.99,"t":"2025-12-24T05:00:00Z","v":83185,"vw":57.130171},{"c":57.36,"h":57.385,"l":57.23,"n":1503,"o":57.25,"t":"2025-12-26T05:00:00Z","v":206139,"vw":57.323937},{"c":56.825,"h":56.9,"l":56.68,"n":2369,"o":56.77,"t":"2025-12-29T05:00:00Z","v":347617,"vw":56.79017},{"c":56.83,"h":56.96,"l":56.7835,"n":2650,"o":56.92,"t":"2025-12-30T05:00:00Z","v":364974,"vw":56.879509},{"c":56.3,"h":56.53,"l":56.245,"n":1883,"o":56.53,"t":"2025-12-31T05:00:00Z","v":246045,"vw":56.347471},{"c":57.01,"h":57.05,"l":56.585,"n":5160,"o":56.93,"t":"2026-01-02T05:00:00Z","v":315472,"vw":56.806652},{"c":57.41,"h":57.43,"l":56.85,"n":1466,"o":56.85,"t":"2026-01-05T05:00:00Z","v":244156,"vw":57.201644},{"c":57.44,"h":57.475,"l":57.24,"n":3294,"o":57.29,"t":"2026-01-06T05:00:00Z","v":493602,"vw":57.397082},{"c":57.1,"h":57.29,"l":56.9799,"n":1431,"o":57.29,"t":"2026-01-07T05:00:00Z","v":220374,"vw":57.131774},{"c":57.24,"h":57.24,"l":56.84,"n":1170,"o":56.85,"t":"2026-01-08T05:00:00Z","v":256329,"vw":57.118948},{"c":57.24,"h":57.24,"l":56.9,"n":1395,"o":57.01,"t":"2026-01-09T05:00:00Z","v":302774,"vw":57.135141},{"c":57.7,"h":57.75,"l":57.23,"n":3110,"o":57.23,"t":"2026-01-12T05:00:00Z","v":601372,"vw":57.560766},{"c":57.56,"h":57.8,"l":57.41,"n":952,"o":57.8,"t":"2026-01-13T05:00:00Z","v":299818,"vw":57.559485},{"c":57.74,"h":57.79,"l":57.46,"n":2336,"o":57.64,"t":"2026-01-14T05:00:00Z","v":363250,"vw":57.60156},{"c":58.16,"h":58.29,"l":57.89,"n":2376,"o":58.03,"t":"2026-01-15T05:00:00Z","v":739897,"vw":58.130529},{"c":58.19,"h":58.24,"l":57.91,"n":1470,"o":58.24,"t":"2026-01-16T05:00:00Z","v":241311,"vw":58.129539},{"c":57.61,"h":57.94,"l":57.56,"n":1475,"o":57.64,"t":"2026-01-20T05:00:00Z","v":226002,"vw":57.741312},{"c":58.19,"h":58.29,"l":57.73,"n":1995,"o":57.87,"t":"2026-01-21T05:00:00Z","v":287017,"vw":58.037982},{"c":58.88,"h":59.03,"l":58.67,"n":1202,"o":58.71,"t":"2026-01-22T05:00:00Z","v":179706,"vw":58.892672},{"c":59.53,"h":59.55,"l":59,"n":1350,"o":59.01,"t":"2026-01-23T05:00:00Z","v":183893,"vw":59.332105},{"c":59.84,"h":60.165,"l":59.8,"n":1978,"o":59.86,"t":"2026-01-26T05:00:00Z","v":232090,"vw":60.011596},{"c":61.1,"h":61.16,"l":60.51,"n":2315,"o":60.51,"t":"2026-01-27T05:00:00Z","v":386971,"vw":60.86687},{"c":61.11,"h":61.2,"l":60.77,"n":2073,"o":60.97,"t":"2026-01-28T05:00:00Z","v":195489,"vw":60.9999},{"c":61.63,"h":62,"l":60.7501,"n":2537,"o":61.95,"t":"2026-01-29T05:00:00Z","v":318621,"vw":61.330728},{"c":60.36,"h":61.145,"l":60.01,"n":2792,"o":60.97,"t":"2026-01-30T05:00:00Z","v":528560,"vw":60.452145},{"c":60.56,"h":60.66,"l":60.28,"n":1636,"o":60.34,"t":"2026-02-02T05:00:00Z","v":282002,"vw":60.512838},{"c":60.9,"h":61.0401,"l":60.31,"n":2082,"o":60.71,"t":"2026-02-03T05:00:00Z","v":367596,"vw":60.713492},{"c":61.38,"h":61.88,"l":60.97,"n":2183,"o":61.835,"t":"2026-02-04T05:00:00Z","v":364744,"vw":61.367764},{"c":60.59,"h":61.08,"l":60.52,"n":1573,"o":60.83,"t":"2026-02-05T05:00:00Z","v":236698,"vw":60.776786},{"c":61.38,"h":61.42,"l":60.54,"n":2083,"o":60.54,"t":"2026-02-06T05:00:00Z","v":311713,"vw":61.227516},{"c":62.25,"h":62.3,"l":61.6357,"n":1256,"o":61.64,"t":"2026-02-09T05:00:00Z","v":191597,"vw":62.129932},{"c":62.01,"h":62.09,"l":61.85,"n":1789,"o":61.92,"t":"2026-02-10T05:00:00Z","v":268132,"vw":61.970381},{"c":63.05,"h":63.18,"l":62.53,"n":1319,"o":63.04,"t":"2026-02-11T05:00:00Z","v":285024,"vw":63.00567},{"c":62.64,"h":63.465,"l":62.41,"n":2755,"o":63.34,"t":"2026-02-12T05:00:00Z","v":314528,"vw":62.725082},{"c":62.44,"h":62.63,"l":61.91,"n":3192,"o":62.16,"t":"2026-02-13T05:00:00Z","v":401103,"vw":62.436183},{"c":62.75,"h":62.89,"l":61.96,"n":1967,"o":62.3,"t":"2026-02-17T05:00:00Z","v":343462,"vw":62.487328},{"c":62.75,"h":63.13,"l":62.58,"n":1304,"o":62.74,"t":"2026-02-18T05:00:00Z","v":231694,"vw":62.907678},{"c":62.9,"h":62.93,"l":62.51,"n":1244,"o":62.6,"t":"2026-02-19T05:00:00Z","v":182115,"vw":62.76707},{"c":63.65,"h":63.7,"l":62.73,"n":2368,"o":62.73,"t":"2026-02-20T05:00:00Z","v":266154,"vw":63.327206},{"c":63.25,"h":63.7,"l":63.05,"n":1217,"o":63.43,"t":"2026-02-23T05:00:00Z","v":210830,"vw":63.291188},{"c":63.59,"h":63.71,"l":63.04,"n":1140,"o":63.08,"t":"2026-02-24T05:00:00Z","v":145260,"vw":63.535216},{"c":64.25,"h":64.3,"l":63.8468,"n":1826,"o":63.96,"t":"2026-02-25T05:00:00Z","v":302193,"vw":64.136519},{"c":63.95,"h":64.06,"l":63.4,"n":1881,"o":64.04,"t":"2026-02-26T05:00:00Z","v":281691,"vw":63.866972},{"c":64.15,"h":64.31,"l":63.89,"n":1666,"o":64.03,"t":"2026-02-27T05:00:00Z","v":282443,"vw":64.147053},{"c":63.5,"h":63.755,"l":62.89,"n":1805,"o":62.89,"t":"2026-03-02T05:00:00Z","v":314977,"vw":63.406912},{"c":62.04,"h":62.3,"l":60.715,"n":2981,"o":61.6,"t":"2026-03-03T05:00:00Z","v":420083,"vw":61.671784},{"c":62.24,"h":62.29,"l":61.67,"n":3562,"o":61.85,"t":"2026-03-04T05:00:00Z","v":440385,"vw":62.062143},{"c":61.1,"h":61.685,"l":60.5,"n":4978,"o":61.36,"t":"2026-03-05T05:00:00Z","v":775456,"vw":61.064884},{"c":60.63,"h":60.89,"l":60.02,"n":2001,"o":60.26,"t":"2026-03-06T05:00:00Z","v":362883,"vw":60.575818},{"c":61.32,"h":61.49,"l":59.76,"n":2976,"o":60.12,"t":"2026-03-09T04:00:00Z","v":471611,"vw":60.558272},{"c":61.65,"h":62.56,"l":61.41,"n":2451,"o":61.72,"t":"2026-03-10T04:00:00Z","v":709996,"vw":62.003653},{"c":61.72,"h":61.9273,"l":61.325,"n":1340,"o":61.51,"t":"2026-03-11T04:00:00Z","v":208858,"vw":61.624456},{"c":60.52,"h":61.215,"l":60.3735,"n":1270,"o":61.19,"t":"2026-03-12T04:00:00Z","v":218747,"vw":60.701104},{"c":59.67,"h":60.71,"l":59.63,"n":1719,"o":60.49,"t":"2026-03-13T04:00:00Z","v":276354,"vw":60.025975},{"c":61,"h":61.155,"l":60.56,"n":1555,"o":60.71,"t":"2026-03-16T04:00:00Z","v":234469,"vw":60.884904},{"c":61.17,"h":61.6,"l":61.088,"n":1330,"o":61.45,"t":"2026-03-17T04:00:00Z","v":263535,"vw":61.345431},{"c":59.99,"h":60.82,"l":59.99,"n":1882,"o":60.58,"t":"2026-03-18T04:00:00Z","v":306576,"vw":60.505775},{"c":60.47,"h":60.81,"l":59.44,"n":1785,"o":59.51,"t":"2026-03-19T04:00:00Z","v":368134,"vw":60.150098},{"c":58.88,"h":60.03,"l":58.545,"n":2482,"o":59.96,"t":"2026-03-20T04:00:00Z","v":282018,"vw":59.153771},{"c":59.93,"h":60.67,"l":59.57,"n":2013,"o":59.83,"t":"2026-03-23T04:00:00Z","v":220002,"vw":60.093638},{"c":58.68,"h":59.02,"l":58.19,"n":1178,"o":58.19,"t":"2026-03-24T04:00:00Z","v":230622,"vw":58.671992},{"c":59.34,"h":59.61,"l":59.08,"n":1218,"o":59.41,"t":"2026-03-25T04:00:00Z","v":168054,"vw":59.404784},{"c":58.2,"h":59.08,"l":58.195,"n":1503,"o":58.73,"t":"2026-03-26T04:00:00Z","v":212063,"vw":58.553108},{"c":58.21,"h":58.56,"l":57.975,"n":1227,"o":58.13,"t":"2026-03-27T04:00:00Z","v":199278,"vw":58.187011},{"c":57.99,"h":58.57,"l":57.82,"n":2733,"o":58.4,"t":"2026-03-30T04:00:00Z","v":488040,"vw":58.171016},{"c":59.455,"h":59.55,"l":58.3,"n":2360,"o":58.49,"t":"2026-03-31T04:00:00Z","v":254413,"vw":58.986245},{"c":60.04,"h":60.385,"l":59.81,"n":1570,"o":60.06,"t":"2026-04-01T04:00:00Z","v":226199,"vw":60.126811},{"c":59.92,"h":60.23,"l":59.15,"n":2054,"o":59.15,"t":"2026-04-02T04:00:00Z","v":257704,"vw":59.715059},{"c":60.1,"h":60.25,"l":59.89,"n":1048,"o":59.99,"t":"2026-04-06T04:00:00Z","v":350106,"vw":60.139231},{"c":60.515,"h":60.65,"l":59.86,"n":1998,"o":60.22,"t":"2026-04-07T04:00:00Z","v":342926,"vw":60.203814},{"c":62.35,"h":62.5,"l":61.89,"n":1771,"o":62.44,"t":"2026-04-08T04:00:00Z","v":295716,"vw":62.276279},{"c":62.69,"h":62.965,"l":62.15,"n":1290,"o":62.3,"t":"2026-04-09T04:00:00Z","v":156844,"vw":62.625749},{"c":62.9,"h":63.22,"l":62.68,"n":1807,"o":63.07,"t":"2026-04-10T04:00:00Z","v":199270,"vw":62.929258},{"c":63.23,"h":63.26,"l":62.325,"n":1285,"o":62.35,"t":"2026-04-13T04:00:00Z","v":233134,"vw":63.037218},{"c":63.37,"h":63.43,"l":62.94,"n":716,"o":62.95,"t":"2026-04-14T04:00:00Z","v":166796,"vw":63.296817},{"c":63.26,"h":63.35,"l":62.945,"n":741,"o":63.05,"t":"2026-04-15T04:00:00Z","v":179593,"vw":63.169152},{"c":62.61,"h":62.85,"l":62.38,"n":1366,"o":62.81,"t":"2026-04-16T04:00:00Z","v":170297,"vw":62.612444},{"c":63.08,"h":63.61,"l":63.02,"n":1903,"o":63.26,"t":"2026-04-17T04:00:00Z","v":165571,"vw":63.246671},{"c":62.95,"h":62.975,"l":62.67,"n":1525,"o":62.84,"t":"2026-04-20T04:00:00Z","v":165694,"vw":62.865314},{"c":61.85,"h":62.73,"l":61.78,"n":1611,"o":62.61,"t":"2026-04-21T04:00:00Z","v":205866,"vw":62.123722},{"c":61.94,"h":62,"l":61.74,"n":1094,"o":61.88,"t":"2026-04-22T04:00:00Z","v":169884,"vw":61.877245},{"c":61.51,"h":62,"l":61.01,"n":2030,"o":61.77,"t":"2026-04-23T04:00:00Z","v":360836,"vw":61.753589},{"c":61.46,"h":61.62,"l":61.21,"n":1131,"o":61.41,"t":"2026-04-24T04:00:00Z","v":150373,"vw":61.431358},{"c":61.4,"h":61.64,"l":61.33,"n":1426,"o":61.46,"t":"2026-04-27T04:00:00Z","v":171239,"vw":61.455424},{"c":61.16,"h":61.28,"l":60.93,"n":1277,"o":61.06,"t":"2026-04-28T04:00:00Z","v":197621,"vw":61.133266},{"c":60.46,"h":60.78,"l":60.24,"n":1195,"o":60.78,"t":"2026-04-29T04:00:00Z","v":168605,"vw":60.54241},{"c":62.15,"h":62.25,"l":61.49,"n":1669,"o":61.61,"t":"2026-04-30T04:00:00Z","v":218567,"vw":62.001819},{"c":61.9,"h":62.3,"l":61.83,"n":778,"o":61.9,"t":"2026-05-01T04:00:00Z","v":124775,"vw":61.984248},{"c":61.09,"h":61.57,"l":60.83,"n":1004,"o":61.31,"t":"2026-05-04T04:00:00Z","v":202106,"vw":61.237892},{"c":61.72,"h":61.81,"l":61.445,"n":1021,"o":61.6,"t":"2026-05-05T04:00:00Z","v":156967,"vw":61.693415},{"c":63.46,"h":63.485,"l":63.04,"n":894,"o":63.04,"t":"2026-05-06T04:00:00Z","v":130378,"vw":63.322937},{"c":62.445,"h":63.47,"l":62.39,"n":1223,"o":63.47,"t":"2026-05-07T04:00:00Z","v":178177,"vw":62.729681},{"c":62.59,"h":62.753,"l":62.4,"n":1505,"o":62.57,"t":"2026-05-08T04:00:00Z","v":211795,"vw":62.544203},{"c":62.735,"h":62.9095,"l":62.65,"n":1090,"o":62.71,"t":"2026-05-11T04:00:00Z","v":196371,"vw":62.773486},{"c":62.3,"h":62.34,"l":61.7,"n":903,"o":62,"t":"2026-05-12T04:00:00Z","v":195051,"vw":62.112122},{"c":62.3,"h":62.36,"l":61.75,"n":1575,"o":61.78,"t":"2026-05-13T04:00:00Z","v":232246,"vw":62.209529},{"c":62.39,"h":62.54,"l":62.26,"n":1183,"o":62.44,"t":"2026-05-14T04:00:00Z","v":251198,"vw":62.419557},{"c":61.36,"h":61.52,"l":61.13,"n":1148,"o":61.51,"t":"2026-05-15T04:00:00Z","v":443683,"vw":61.368371},{"c":61.51,"h":61.655,"l":61.115,"n":1681,"o":61.53,"t":"2026-05-18T04:00:00Z","v":504181,"vw":61.39869},{"c":61.03,"h":61.33,"l":60.79,"n":1672,"o":61.01,"t":"2026-05-19T04:00:00Z","v":540055,"vw":61.073479},{"c":61.75,"h":61.81,"l":60.84,"n":2146,"o":60.85,"t":"2026-05-20T04:00:00Z","v":525449,"vw":61.650694},{"c":61.85,"h":61.97,"l":61.086,"n":1049,"o":61.13,"t":"2026-05-21T04:00:00Z","v":146164,"vw":61.567851},{"c":61.41,"h":61.62,"l":61.205,"n":1112,"o":61.52,"t":"2026-05-22T04:00:00Z","v":170963,"vw":61.447303},{"c":61.59,"h":61.68,"l":61.32,"n":1215,"o":61.68,"t":"2026-05-26T04:00:00Z","v":178559,"vw":61.50589},{"c":61.39,"h":61.555,"l":61.28,"n":1793,"o":61.42,"t":"2026-05-27T04:00:00Z","v":316333,"vw":61.427891},{"c":61.48,"h":61.62,"l":60.95,"n":1433,"o":61.02,"t":"2026-05-28T04:00:00Z","v":194027,"vw":61.402314},{"c":61.94,"h":62.27,"l":61.88,"n":921,"o":61.91,"t":"2026-05-29T04:00:00Z","v":249647,"vw":61.996525},{"c":61.65,"h":61.85,"l":61.25,"n":1439,"o":61.42,"t":"2026-06-01T04:00:00Z","v":194517,"vw":61.56522},{"c":62.345,"h":62.41,"l":62.1,"n":1261,"o":62.1,"t":"2026-06-02T04:00:00Z","v":253253,"vw":62.250584},{"c":61.72,"h":61.98,"l":61.69,"n":1247,"o":61.98,"t":"2026-06-03T04:00:00Z","v":213334,"vw":61.780004},{"c":61.36,"h":61.55,"l":61.24,"n":2019,"o":61.4,"t":"2026-06-04T04:00:00Z","v":348207,"vw":61.4103},{"c":59.28,"h":60.27,"l":59.081,"n":1695,"o":60.26,"t":"2026-06-05T04:00:00Z","v":284363,"vw":59.610684},{"c":59.36,"h":59.84,"l":59.27,"n":1505,"o":59.72,"t":"2026-06-08T04:00:00Z","v":203942,"vw":59.477535},{"c":59.66,"h":60.17,"l":58.89,"n":3008,"o":59.93,"t":"2026-06-09T04:00:00Z","v":462381,"vw":59.581832},{"c":59.35,"h":60.1,"l":59.33,"n":1752,"o":59.68,"t":"2026-06-10T04:00:00Z","v":216069,"vw":59.659232},{"c":60.91,"h":60.91,"l":59.7,"n":2055,"o":59.76,"t":"2026-06-11T04:00:00Z","v":527809,"vw":60.369673},{"c":61.31,"h":61.5,"l":60.9,"n":1516,"o":61.03,"t":"2026-06-12T04:00:00Z","v":265390,"vw":61.27046},{"c":61.14,"h":61.83,"l":61.08,"n":961,"o":61.74,"t":"2026-06-15T04:00:00Z","v":171029,"vw":61.429479},{"c":61.76,"h":62,"l":61.75,"n":995,"o":61.78,"t":"2026-06-16T04:00:00Z","v":219101,"vw":61.872572},{"c":61.12,"h":62.18,"l":61.07,"n":983,"o":61.89,"t":"2026-06-17T04:00:00Z","v":154009,"vw":61.774947},{"c":61.16,"h":61.4199,"l":61.03,"n":1368,"o":61.29,"t":"2026-06-18T04:00:00Z","v":198378,"vw":61.206198},{"c":61.06,"h":61.22,"l":60.97,"n":1009,"o":61.09,"t":"2026-06-22T04:00:00Z","v":152775,"vw":61.079079},{"c":59.77,"h":60.1,"l":59.67,"n":1555,"o":59.67,"t":"2026-06-23T04:00:00Z","v":290702,"vw":59.868612},{"c":59.6,"h":59.815,"l":59.4,"n":1190,"o":59.59,"t":"2026-06-24T04:00:00Z","v":189837,"vw":59.645605},{"c":59.67,"h":59.94,"l":59.46,"n":1606,"o":59.92,"t":"2026-06-25T04:00:00Z","v":236503,"vw":59.734346},{"c":59.8,"h":60.03,"l":59.48,"n":1270,"o":59.5,"t":"2026-06-26T04:00:00Z","v":168409,"vw":59.788322},{"c":60.01,"h":60.05,"l":59.56,"n":1029,"o":59.9,"t":"2026-06-29T04:00:00Z","v":237153,"vw":59.944648},{"c":59.87,"h":59.94,"l":59.525,"n":1436,"o":59.57,"t":"2026-06-30T04:00:00Z","v":508277,"vw":59.777427},{"c":59.37,"h":59.56,"l":59.07,"n":1936,"o":59.07,"t":"2026-07-01T04:00:00Z","v":291405,"vw":59.41785},{"c":60.03,"h":60.52,"l":59.66,"n":2347,"o":60.11,"t":"2026-07-02T04:00:00Z","v":441630,"vw":60.031863},{"c":60.58,"h":60.67,"l":60.38,"n":1786,"o":60.42,"t":"2026-07-06T04:00:00Z","v":250683,"vw":60.527534},{"c":60.44,"h":60.89,"l":60.29,"n":1490,"o":60.76,"t":"2026-07-07T04:00:00Z","v":293013,"vw":60.521163},{"c":60.425,"h":60.49,"l":59.9012,"n":1255,"o":60.24,"t":"2026-07-08T04:00:00Z","v":347233,"vw":60.13448},{"c":60.79,"h":60.9799,"l":60.635,"n":1570,"o":60.7,"t":"2026-07-09T04:00:00Z","v":262537,"vw":60.830443},{"c":61.41,"h":61.53,"l":61.1,"n":1059,"o":61.19,"t":"2026-07-10T04:00:00Z","v":167442,"vw":61.417537},{"c":61.08,"h":61.49,"l":60.95,"n":1063,"o":61.31,"t":"2026-07-13T04:00:00Z","v":180073,"vw":61.229887},{"c":61.96,"h":62.265,"l":61.835,"n":1702,"o":61.89,"t":"2026-07-14T04:00:00Z","v":362069,"vw":61.968506},{"c":62.47,"h":62.595,"l":62.12,"n":1711,"o":62.22,"t":"2026-07-15T04:00:00Z","v":203969,"vw":62.388823},{"c":62.07,"h":62.33,"l":61.95,"n":1195,"o":62.08,"t":"2026-07-16T04:00:00Z","v":203409,"vw":62.09635},{"c":62.14,"h":62.21,"l":61.63,"n":920,"o":61.63,"t":"2026-07-17T04:00:00Z","v":245091,"vw":62.065828},{"c":61.85,"h":62.11,"l":61.82,"n":1399,"o":62.07,"t":"2026-07-20T04:00:00Z","v":208333,"vw":61.945428},{"c":62.24,"h":62.265,"l":61.785,"n":1457,"o":61.99,"t":"2026-07-21T04:00:00Z","v":217187,"vw":62.137328},{"c":62.8,"h":62.94,"l":62.68,"n":671,"o":62.68,"t":"2026-07-22T04:00:00Z","v":98762,"vw":62.797299},{"c":62.06,"h":62.175,"l":61.865,"n":1926,"o":61.965,"t":"2026-07-23T04:00:00Z","v":202416,"vw":62.038629},{"c":62.53,"h":62.82,"l":62.4,"n":1007,"o":62.44,"t":"2026-07-24T04:00:00Z","v":152243,"vw":62.606386},{"c":62.93,"h":63.02,"l":62.64,"n":1819,"o":62.89,"t":"2026-07-27T04:00:00Z","v":211289,"vw":62.817218},{"c":63.67,"h":63.84,"l":63.14,"n":2785,"o":63.16,"t":"2026-07-28T04:00:00Z","v":301789,"vw":63.606017},{"c":63.4,"h":64.415,"l":63.33,"n":2114,"o":63.71,"t":"2026-07-29T04:00:00Z","v":259643,"vw":63.600188},{"c":64.55,"h":64.61,"l":64.07,"n":2151,"o":64.14,"t":"2026-07-30T04:00:00Z","v":439190,"vw":64.38559},{"c":63.68,"h":63.795,"l":63.12,"n":1995,"o":63.76,"t":"2026-07-31T04:00:00Z","v":202902,"vw":63.598301},{"c":63.7,"h":63.75,"l":63.42,"n":1319,"o":63.48,"t":"2026-08-03T04:00:00Z","v":149939,"vw":63.674297},{"c":64.86,"h":64.91,"l":64.46,"n":1572,"o":64.5,"t":"2026-08-04T04:00:00Z","v":208916,"vw":64.670119},{"c":64.62,"h":64.85,"l":64.55,"n":1107,"o":64.68,"t":"2026-08-05T04:00:00Z","v":139981,"vw":64.668056},{"c":64.68,"h":64.96,"l":64.55,"n":1009,"o":64.76,"t":"2026-08-06T04:00:00Z","v":128049,"vw":64.764799},{"c":65.39,"h":65.4572,"l":65.26,"n":1079,"o":65.26,"t":"2026-08-07T04:00:00Z","v":228902,"vw":65.366495},{"c":64.875,"h":64.9672,"l":64.6701,"n":1085,"o":64.82,"t":"2026-08-10T04:00:00Z","v":160136,"vw":64.874894},{"c":64.63,"h":64.97,"l":64.52,"n":1272,"o":64.79,"t":"2026-08-11T04:00:00Z","v":203500,"vw":64.716641},{"c":64.41,"h":64.655,"l":64.365,"n":1127,"o":64.62,"t":"2026-08-12T04:00:00Z","v":179056,"vw":64.461465},{"c":64.19,"h":64.38,"l":64.11,"n":1501,"o":64.31,"t":"2026-08-13T04:00:00Z","v":171841,"vw":64.195023},{"c":63.99,"h":64.18,"l":63.88,"n":1203,"o":64.02,"t":"2026-08-14T04:00:00Z","v":142689,"vw":64.02186},{"c":64.08,"h":64.2246,"l":63.94,"n":1061,"o":64.06,"t":"2026-08-17T04:00:00Z","v":148730,"vw":64.069026},{"c":64,"h":64.43,"l":63.97,"n":1084,"o":64.31,"t":"2026-08-18T04:00:00Z","v":209090,"vw":64.062148},{"c":64.8,"h":64.9196,"l":64.57,"n":966,"o":64.67,"t":"2026-08-19T04:00:00Z","v":161433,"vw":64.75098},{"c":64.51,"h":64.66,"l":64.22,"n":908,"o":64.22,"t":"2026-08-20T04:00:00Z","v":126368,"vw":64.478472},{"c":65.27,"h":65.34,"l":65.1,"n":1037,"o":65.1,"t":"2026-08-21T04:00:00Z","v":348346,"vw":65.245432},{"c":65.05,"h":65.2,"l":64.98,"n":850,"o":65.02,"t":"2026-08-24T04:00:00Z","v":167483,"vw":65.05664},{"c":65.8,"h":65.8,"l":65.44,"n":876,"o":65.48,"t":"2026-08-25T04:00:00Z","v":142605,"vw":65.663928},{"c":65.19,"h":65.47,"l":65.13,"n":881,"o":65.3,"t":"2026-08-26T04:00:00Z","v":153359,"vw":65.230932},{"c":65.04,"h":65.065,"l":64.7,"n":1318,"o":64.79,"t":"2026-08-27T04:00:00Z","v":153012,"vw":64.95208},{"c":64.84,"h":65.42,"l":64.625,"n":841,"o":65.27,"t":"2026-08-28T04:00:00Z","v":152454,"vw":64.873576},{"c":65.02,"h":65.12,"l":64.875,"n":1009,"o":65.12,"t":"2026-08-31T04:00:00Z","v":149596,"vw":64.986863},{"c":64.28,"h":64.814,"l":64.19,"n":795,"o":64.59,"t":"2026-09-01T04:00:00Z","v":124464,"vw":64.439246},{"c":65.05,"h":65.0948,"l":64.87,"n":966,"o":64.87,"t":"2026-09-02T04:00:00Z","v":149531,"vw":64.967634},{"c":65.68,"h":65.7699,"l":65.3451,"n":1122,"o":65.51,"t":"2026-09-03T04:00:00Z","v":161182,"vw":65.605953},{"c":65.69,"h":65.75,"l":65.44,"n":871,"o":65.46,"t":"2026-09-04T04:00:00Z","v":144196,"vw":65.623577},{"c":65.13,"h":65.385,"l":65.1,"n":1161,"o":65.28,"t":"2026-09-08T04:00:00Z","v":162592,"vw":65.239339},{"c":64.46,"h":64.8,"l":64.365,"n":1682,"o":64.8,"t":"2026-09-09T04:00:00Z","v":233452,"vw":64.519331},{"c":63.41,"h":63.64,"l":63.3,"n":1086,"o":63.49,"t":"2026-09-10T04:00:00Z","v":178733,"vw":63.460835},{"c":63.8,"h":64.08,"l":63.73,"n":931,"o":63.99,"t":"2026-09-11T04:00:00Z","v":146901,"vw":63.862316},{"c":63.71,"h":63.93,"l":63.325,"n":1614,"o":63.45,"t":"2026-09-14T04:00:00Z","v":204868,"vw":63.659529},{"c":63.4,"h":63.58,"l":63.0475,"n":1929,"o":63.12,"t":"2026-09-15T04:00:00Z","v":288223,"vw":63.207303},{"c":62.46,"h":63.06,"l":62.105,"n":1587,"o":62.98,"t":"2026-09-16T04:00:00Z","v":246525,"vw":62.700074},{"c":63.6,"h":63.67,"l":63.415,"n":1215,"o":63.43,"t":"2026-09-17T04:00:00Z","v":121132,"vw":63.564698},{"c":62.99,"h":63.06,"l":62.685,"n":965,"o":62.78,"t":"2026-09-18T04:00:00Z","v":143354,"vw":62.854211},{"c":63.68,"h":63.82,"l":63.5,"n":739,"o":63.82,"t":"2026-09-21T04:00:00Z","v":154139,"vw":63.674072},{"c":63.01,"h":63.15,"l":62.71,"n":1596,"o":63.01,"t":"2026-09-22T04:00:00Z","v":155975,"vw":62.938772},{"c":61.73,"h":62.2,"l":61.595,"n":1214,"o":62.2,"t":"2026-09-23T04:00:00Z","v":147145,"vw":61.861751},{"c":61.68,"h":61.9,"l":61.415,"n":986,"o":61.83,"t":"2026-09-24T04:00:00Z","v":149721,"vw":61.650319},{"c":61.85,"h":61.94,"l":61.525,"n":1057,"o":61.76,"t":"2026-09-25T04:00:00Z","v":153444,"vw":61.769275},{"c":62.04,"h":62.28,"l":61.8516,"n":1491,"o":62,"t":"2026-09-28T04:00:00Z","v":161397,"vw":62.051907},{"c":61.805,"h":61.91,"l":61.45,"n":965,"o":61.83,"t":"2026-09-29T04:00:00Z","v":230607,"vw":61.613855},{"c":61.7,"h":62.14,"l":61.64,"n":1151,"o":61.97,"t":"2026-09-30T04:00:00Z","v":201341,"vw":61.835462},{"c":61.24,"h":61.26,"l":60.7975,"n":3579,"o":61.06,"t":"2026-10-01T04:00:00Z","v":464410,"vw":61.025416},{"c":61.34,"h":61.48,"l":61.05,"n":2385,"o":61.32,"t":"2026-10-02T04:00:00Z","v":259577,"vw":61.255865},{"c":61.6,"h":61.73,"l":61.21,"n":1249,"o":61.26,"t":"2026-10-05T04:00:00Z","v":172597,"vw":61.537301},{"c":61.8,"h":61.98,"l":61.68,"n":2210,"o":61.9,"t":"2026-10-06T04:00:00Z","v":325194,"vw":61.859918},{"c":61.02,"h":61.13,"l":60.865,"n":1256,"o":61.04,"t":"2026-10-07T04:00:00Z","v":221053,"vw":61.018694},{"c":60.83,"h":60.86,"l":60.415,"n":1347,"o":60.45,"t":"2026-10-08T04:00:00Z","v":179229,"vw":60.646712},{"c":61.43,"h":61.48,"l":61.07,"n":2379,"o":61.07,"t":"2026-10-09T04:00:00Z","v":295382,"vw":61.331945},{"c":61.46,"h":61.55,"l":61.36,"n":969,"o":61.36,"t":"2026-10-12T04:00:00Z","v":133865,"vw":61.473445},{"c":61.77,"h":62.03,"l":61.65,"n":984,"o":61.95,"t":"2026-10-13T04:00:00Z","v":366543,"vw":61.821264},{"c":61.12,"h":61.23,"l":60.93,"n":987,"o":61.15,"t":"2026-10-14T04:00:00Z","v":192953,"vw":61.050384},{"c":61.61,"h":61.765,"l":61.27,"n":1293,"o":61.45,"t":"2026-10-15T04:00:00Z","v":540842,"vw":61.682707},{"c":61.67,"h":62.13,"l":61.53,"n":1865,"o":61.87,"t":"2026-10-16T04:00:00Z","v":303316,"vw":61.77916},{"c":61.64,"h":61.91,"l":61.59,"n":1428,"o":61.83,"t":"2026-10-19T04:00:00Z","v":208665,"vw":61.697076},{"c":62.26,"h":62.53,"l":61.89,"n":1803,"o":61.89,"t":"2026-10-20T04:00:00Z","v":174964,"vw":62.263484},{"c":62.31,"h":62.51,"l":62.15,"n":884,"o":62.51,"t":"2026-10-21T04:00:00Z","v":126131,"vw":62.350337},{"c":61.955,"h":61.98,"l":61.85,"n":85,"o":61.85,"t":"2026-10-22T04:00:00Z","v":9413,"vw":61.92993}],"volatilityBars":[{"c":63.8,"h":63.8,"l":63.8,"n":3,"o":63.8,"t":"2026-09-21T13:15:00Z","v":600,"vw":63.8},{"c":63.61,"h":63.82,"l":63.61,"n":61,"o":63.82,"t":"2026-09-21T13:30:00Z","v":17293,"vw":63.777264},{"c":63.59,"h":63.629,"l":63.58,"n":16,"o":63.61,"t":"2026-09-21T13:45:00Z","v":2634,"vw":63.595112},{"c":63.56,"h":63.57,"l":63.5,"n":44,"o":63.57,"t":"2026-09-21T14:00:00Z","v":4622,"vw":63.537966},{"c":63.63,"h":63.63,"l":63.555,"n":45,"o":63.56,"t":"2026-09-21T14:15:00Z","v":11365,"vw":63.598021},{"c":63.6068,"h":63.655,"l":63.595,"n":48,"o":63.625,"t":"2026-09-21T14:30:00Z","v":6563,"vw":63.621879},{"c":63.565,"h":63.61,"l":63.56,"n":15,"o":63.6,"t":"2026-09-21T14:45:00Z","v":1366,"vw":63.584082},{"c":63.59,"h":63.61,"l":63.565,"n":10,"o":63.565,"t":"2026-09-21T15:00:00Z","v":2091,"vw":63.588357},{"c":63.565,"h":63.62,"l":63.565,"n":16,"o":63.6,"t":"2026-09-21T15:15:00Z","v":3597,"vw":63.592235},{"c":63.58,"h":63.585,"l":63.56,"n":12,"o":63.56,"t":"2026-09-21T15:30:00Z","v":1459,"vw":63.5734},{"c":63.6,"h":63.62,"l":63.58,"n":12,"o":63.58,"t":"2026-09-21T15:45:00Z","v":1994,"vw":63.600813},{"c":63.61,"h":63.66,"l":63.56,"n":24,"o":63.57,"t":"2026-09-21T16:00:00Z","v":3007,"vw":63.608491},{"c":63.65,"h":63.685,"l":63.65,"n":10,"o":63.67,"t":"2026-09-21T16:15:00Z","v":9847,"vw":63.651082},{"c":63.67,"h":63.67,"l":63.65,"n":13,"o":63.65,"t":"2026-09-21T16:30:00Z","v":2054,"vw":63.66676},{"c":63.66,"h":63.67,"l":63.66,"n":7,"o":63.67,"t":"2026-09-21T16:45:00Z","v":1651,"vw":63.669336},{"c":63.6875,"h":63.6875,"l":63.65,"n":9,"o":63.6698,"t":"2026-09-21T17:00:00Z","v":2561,"vw":63.679489},{"c":63.67,"h":63.685,"l":63.67,"n":10,"o":63.685,"t":"2026-09-21T17:15:00Z","v":479,"vw":63.678197},{"c":63.66,"h":63.66,"l":63.63,"n":22,"o":63.655,"t":"2026-09-21T17:30:00Z","v":2194,"vw":63.650545},{"c":63.6501,"h":63.6721,"l":63.6501,"n":7,"o":63.66,"t":"2026-09-21T17:45:00Z","v":2197,"vw":63.66289},{"c":63.69,"h":63.69,"l":63.68,"n":8,"o":63.68,"t":"2026-09-21T18:00:00Z","v":461,"vw":63.683145},{"c":63.715,"h":63.75,"l":63.7,"n":16,"o":63.75,"t":"2026-09-21T18:15:00Z","v":4061,"vw":63.712529},{"c":63.72,"h":63.72,"l":63.705,"n":10,"o":63.715,"t":"2026-09-21T18:30:00Z","v":2319,"vw":63.709499},{"c":63.75,"h":63.7695,"l":63.7194,"n":19,"o":63.7194,"t":"2026-09-21T18:45:00Z","v":2045,"vw":63.746228},{"c":63.7265,"h":63.74,"l":63.72,"n":11,"o":63.74,"t":"2026-09-21T19:00:00Z","v":1728,"vw":63.726188},{"c":63.73,"h":63.7558,"l":63.73,"n":7,"o":63.745,"t":"2026-09-21T19:15:00Z","v":731,"vw":63.738334},{"c":63.735,"h":63.755,"l":63.71,"n":18,"o":63.71,"t":"2026-09-21T19:30:00Z","v":4877,"vw":63.71642},{"c":63.67,"h":63.7299,"l":63.64,"n":63,"o":63.715,"t":"2026-09-21T19:45:00Z","v":49352,"vw":63.690505},{"c":63.68,"h":63.68,"l":63.68,"n":3,"o":63.68,"t":"2026-09-21T20:00:00Z","v":6222,"vw":63.68},{"c":63.1,"h":63.1,"l":63.01,"n":51,"o":63.01,"t":"2026-09-22T13:30:00Z","v":6378,"vw":63.075337},{"c":63.07,"h":63.135,"l":63.07,"n":18,"o":63.135,"t":"2026-09-22T13:45:00Z","v":1368,"vw":63.096766},{"c":63.02,"h":63.08,"l":63.02,"n":67,"o":63.0675,"t":"2026-09-22T14:00:00Z","v":6423,"vw":63.050672},{"c":63.005,"h":63.005,"l":62.99,"n":12,"o":62.99,"t":"2026-09-22T14:15:00Z","v":671,"vw":62.994167},{"c":62.835,"h":62.98,"l":62.835,"n":46,"o":62.97,"t":"2026-09-22T14:30:00Z","v":4808,"vw":62.911819},{"c":62.86,"h":62.86,"l":62.81,"n":52,"o":62.82,"t":"2026-09-22T14:45:00Z","v":4313,"vw":62.839212},{"c":62.85,"h":62.865,"l":62.83,"n":37,"o":62.865,"t":"2026-09-22T15:00:00Z","v":3990,"vw":62.850526},{"c":62.8356,"h":62.8799,"l":62.81,"n":45,"o":62.865,"t":"2026-09-22T15:15:00Z","v":25485,"vw":62.866753},{"c":62.71,"h":62.795,"l":62.71,"n":24,"o":62.795,"t":"2026-09-22T15:30:00Z","v":1553,"vw":62.752566},{"c":62.73,"h":62.735,"l":62.715,"n":38,"o":62.715,"t":"2026-09-22T15:45:00Z","v":6476,"vw":62.723554},{"c":62.73,"h":62.765,"l":62.73,"n":30,"o":62.745,"t":"2026-09-22T16:00:00Z","v":2770,"vw":62.74761},{"c":62.74,"h":62.75,"l":62.7208,"n":20,"o":62.74,"t":"2026-09-22T16:15:00Z","v":4148,"vw":62.737383},{"c":62.82,"h":62.82,"l":62.775,"n":25,"o":62.775,"t":"2026-09-22T16:30:00Z","v":1976,"vw":62.789991},{"c":62.88,"h":62.885,"l":62.815,"n":50,"o":62.82,"t":"2026-09-22T16:45:00Z","v":4469,"vw":62.859777},{"c":62.832,"h":62.85,"l":62.832,"n":19,"o":62.85,"t":"2026-09-22T17:00:00Z","v":961,"vw":62.839075},{"c":62.83,"h":62.835,"l":62.795,"n":66,"o":62.835,"t":"2026-09-22T17:15:00Z","v":4317,"vw":62.821021},{"c":62.85,"h":62.86,"l":62.83,"n":12,"o":62.86,"t":"2026-09-22T17:30:00Z","v":616,"vw":62.8475},{"c":62.985,"h":63.005,"l":62.865,"n":28,"o":62.885,"t":"2026-09-22T17:45:00Z","v":1712,"vw":62.914457},{"c":63.02,"h":63.023,"l":62.98,"n":60,"o":62.98,"t":"2026-09-22T18:00:00Z","v":7509,"vw":63.008641},{"c":63,"h":63.035,"l":63,"n":45,"o":63.025,"t":"2026-09-22T18:15:00Z","v":2747,"vw":63.012632},{"c":62.98,"h":62.9818,"l":62.96,"n":48,"o":62.975,"t":"2026-09-22T18:30:00Z","v":4864,"vw":62.970475},{"c":62.975,"h":62.995,"l":62.97,"n":87,"o":62.98,"t":"2026-09-22T18:45:00Z","v":10360,"vw":62.981219},{"c":62.985,"h":62.985,"l":62.97,"n":31,"o":62.975,"t":"2026-09-22T19:00:00Z","v":2102,"vw":62.978347},{"c":63.035,"h":63.035,"l":62.99,"n":52,"o":62.99,"t":"2026-09-22T19:15:00Z","v":2430,"vw":62.992791},{"c":63.11,"h":63.15,"l":63.04,"n":83,"o":63.04,"t":"2026-09-22T19:30:00Z","v":6903,"vw":63.117689},{"c":63,"h":63.14,"l":62.995,"n":113,"o":63.14,"t":"2026-09-22T19:45:00Z","v":11548,"vw":63.05409},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-09-22T20:00:00Z","v":16912,"vw":63.01},{"c":62.1,"h":62.2,"l":62.07,"n":73,"o":62.2,"t":"2026-09-23T13:30:00Z","v":16705,"vw":62.157551},{"c":61.9641,"h":62.06,"l":61.93,"n":26,"o":62.06,"t":"2026-09-23T13:45:00Z","v":3088,"vw":61.977253},{"c":61.995,"h":62.01,"l":61.94,"n":21,"o":61.94,"t":"2026-09-23T14:00:00Z","v":3386,"vw":61.996599},{"c":61.96,"h":61.99,"l":61.93,"n":41,"o":61.99,"t":"2026-09-23T14:15:00Z","v":4090,"vw":61.9572},{"c":61.9,"h":61.97,"l":61.89,"n":72,"o":61.91,"t":"2026-09-23T14:30:00Z","v":13647,"vw":61.923035},{"c":61.925,"h":61.99,"l":61.82,"n":71,"o":61.9,"t":"2026-09-23T14:45:00Z","v":10676,"vw":61.931529},{"c":61.92,"h":61.93,"l":61.88,"n":12,"o":61.905,"t":"2026-09-23T15:00:00Z","v":1230,"vw":61.914215},{"c":61.938,"h":61.95,"l":61.91,"n":7,"o":61.91,"t":"2026-09-23T15:15:00Z","v":1030,"vw":61.931681},{"c":61.845,"h":61.89,"l":61.82,"n":15,"o":61.87,"t":"2026-09-23T15:30:00Z","v":5401,"vw":61.838767},{"c":61.78,"h":61.86,"l":61.75,"n":39,"o":61.845,"t":"2026-09-23T15:45:00Z","v":5720,"vw":61.813953},{"c":61.78,"h":61.79,"l":61.7336,"n":32,"o":61.775,"t":"2026-09-23T16:00:00Z","v":2878,"vw":61.76752},{"c":61.79,"h":61.79,"l":61.775,"n":6,"o":61.775,"t":"2026-09-23T16:15:00Z","v":449,"vw":61.781787},{"c":61.8,"h":61.83,"l":61.8,"n":34,"o":61.82,"t":"2026-09-23T16:30:00Z","v":17407,"vw":61.825862},{"c":61.66,"h":61.8,"l":61.66,"n":58,"o":61.8,"t":"2026-09-23T16:45:00Z","v":3950,"vw":61.714667},{"c":61.65,"h":61.68,"l":61.595,"n":39,"o":61.68,"t":"2026-09-23T17:00:00Z","v":2096,"vw":61.642116},{"c":61.64,"h":61.68,"l":61.64,"n":16,"o":61.655,"t":"2026-09-23T17:15:00Z","v":1717,"vw":61.652845},{"c":61.67,"h":61.67,"l":61.61,"n":32,"o":61.6395,"t":"2026-09-23T17:30:00Z","v":3651,"vw":61.628061},{"c":61.795,"h":61.795,"l":61.77,"n":15,"o":61.78,"t":"2026-09-23T17:45:00Z","v":1037,"vw":61.779352},{"c":61.785,"h":61.8498,"l":61.775,"n":20,"o":61.82,"t":"2026-09-23T18:00:00Z","v":2227,"vw":61.799365},{"c":61.7501,"h":61.815,"l":61.7501,"n":27,"o":61.8099,"t":"2026-09-23T18:15:00Z","v":3924,"vw":61.798327},{"c":61.735,"h":61.74,"l":61.735,"n":6,"o":61.735,"t":"2026-09-23T18:30:00Z","v":1931,"vw":61.737903},{"c":61.76,"h":61.76,"l":61.72,"n":17,"o":61.72,"t":"2026-09-23T18:45:00Z","v":1258,"vw":61.733612},{"c":61.74,"h":61.78,"l":61.74,"n":26,"o":61.78,"t":"2026-09-23T19:00:00Z","v":4014,"vw":61.755013},{"c":61.72,"h":61.74,"l":61.705,"n":22,"o":61.74,"t":"2026-09-23T19:15:00Z","v":2273,"vw":61.720331},{"c":61.76,"h":61.76,"l":61.749,"n":15,"o":61.749,"t":"2026-09-23T19:30:00Z","v":1159,"vw":61.754899},{"c":61.74,"h":61.77,"l":61.705,"n":98,"o":61.72,"t":"2026-09-23T19:45:00Z","v":7736,"vw":61.749881},{"c":61.73,"h":61.73,"l":61.73,"n":4,"o":61.73,"t":"2026-09-23T20:00:00Z","v":18320,"vw":61.73},{"c":61.8,"h":61.8598,"l":61.76,"n":49,"o":61.83,"t":"2026-09-24T13:30:00Z","v":12416,"vw":61.84078},{"c":61.81,"h":61.85,"l":61.805,"n":20,"o":61.84,"t":"2026-09-24T13:45:00Z","v":2529,"vw":61.818141},{"c":61.8,"h":61.87,"l":61.8,"n":47,"o":61.85,"t":"2026-09-24T14:00:00Z","v":5299,"vw":61.830062},{"c":61.74,"h":61.8,"l":61.74,"n":10,"o":61.8,"t":"2026-09-24T14:15:00Z","v":934,"vw":61.749357},{"c":61.7199,"h":61.77,"l":61.7199,"n":32,"o":61.76,"t":"2026-09-24T14:30:00Z","v":3846,"vw":61.759147},{"c":61.615,"h":61.675,"l":61.615,"n":30,"o":61.65,"t":"2026-09-24T14:45:00Z","v":2809,"vw":61.651391},{"c":61.44,"h":61.63,"l":61.44,"n":19,"o":61.63,"t":"2026-09-24T15:00:00Z","v":8500,"vw":61.539223},{"c":61.4403,"h":61.54,"l":61.4403,"n":28,"o":61.45,"t":"2026-09-24T15:15:00Z","v":5934,"vw":61.476354},{"c":61.5,"h":61.5,"l":61.415,"n":48,"o":61.46,"t":"2026-09-24T15:30:00Z","v":12061,"vw":61.451165},{"c":61.53,"h":61.54,"l":61.48,"n":14,"o":61.5,"t":"2026-09-24T15:45:00Z","v":16037,"vw":61.501436},{"c":61.52,"h":61.53,"l":61.515,"n":14,"o":61.53,"t":"2026-09-24T16:00:00Z","v":1990,"vw":61.524956},{"c":61.83,"h":61.875,"l":61.56,"n":37,"o":61.56,"t":"2026-09-24T16:15:00Z","v":4175,"vw":61.700951},{"c":61.9,"h":61.9,"l":61.775,"n":20,"o":61.775,"t":"2026-09-24T16:30:00Z","v":5577,"vw":61.814508},{"c":61.83,"h":61.83,"l":61.812,"n":6,"o":61.812,"t":"2026-09-24T16:45:00Z","v":385,"vw":61.820612},{"c":61.78,"h":61.82,"l":61.76,"n":14,"o":61.765,"t":"2026-09-24T17:00:00Z","v":3482,"vw":61.806723},{"c":61.665,"h":61.735,"l":61.665,"n":9,"o":61.735,"t":"2026-09-24T17:15:00Z","v":981,"vw":61.708802},{"c":61.66,"h":61.6971,"l":61.66,"n":5,"o":61.6971,"t":"2026-09-24T17:30:00Z","v":545,"vw":61.68326},{"c":61.63,"h":61.63,"l":61.63,"n":6,"o":61.63,"t":"2026-09-24T17:45:00Z","v":609,"vw":61.63},{"c":61.655,"h":61.655,"l":61.53,"n":6,"o":61.53,"t":"2026-09-24T18:00:00Z","v":751,"vw":61.614179},{"c":61.725,"h":61.725,"l":61.65,"n":29,"o":61.67,"t":"2026-09-24T18:15:00Z","v":2640,"vw":61.688638},{"c":61.66,"h":61.71,"l":61.65,"n":21,"o":61.71,"t":"2026-09-24T18:30:00Z","v":8649,"vw":61.690933},{"c":61.69,"h":61.69,"l":61.655,"n":14,"o":61.655,"t":"2026-09-24T18:45:00Z","v":929,"vw":61.674823},{"c":61.615,"h":61.655,"l":61.615,"n":12,"o":61.655,"t":"2026-09-24T19:00:00Z","v":844,"vw":61.631935},{"c":61.65,"h":61.65,"l":61.61,"n":24,"o":61.61,"t":"2026-09-24T19:15:00Z","v":11814,"vw":61.636863},{"c":61.67,"h":61.67,"l":61.65,"n":36,"o":61.655,"t":"2026-09-24T19:30:00Z","v":3542,"vw":61.658857},{"c":61.69,"h":61.73,"l":61.65,"n":145,"o":61.66,"t":"2026-09-24T19:45:00Z","v":16996,"vw":61.689752},{"c":61.68,"h":61.68,"l":61.68,"n":3,"o":61.68,"t":"2026-09-24T20:00:00Z","v":10740,"vw":61.68},{"c":61.76,"h":61.765,"l":61.735,"n":29,"o":61.76,"t":"2026-09-25T13:30:00Z","v":7564,"vw":61.756068},{"c":61.74,"h":61.74,"l":61.735,"n":5,"o":61.735,"t":"2026-09-25T13:45:00Z","v":1106,"vw":61.736009},{"c":61.64,"h":61.755,"l":61.57,"n":36,"o":61.755,"t":"2026-09-25T14:00:00Z","v":3758,"vw":61.668153},{"c":61.57,"h":61.61,"l":61.57,"n":13,"o":61.57,"t":"2026-09-25T14:15:00Z","v":2002,"vw":61.592539},{"c":61.55,"h":61.6,"l":61.525,"n":29,"o":61.56,"t":"2026-09-25T14:30:00Z","v":5641,"vw":61.555353},{"c":61.61,"h":61.62,"l":61.595,"n":12,"o":61.595,"t":"2026-09-25T14:45:00Z","v":2425,"vw":61.607492},{"c":61.59,"h":61.645,"l":61.59,"n":12,"o":61.62,"t":"2026-09-25T15:00:00Z","v":2063,"vw":61.617809},{"c":61.62,"h":61.63,"l":61.58,"n":58,"o":61.602,"t":"2026-09-25T15:15:00Z","v":14611,"vw":61.613558},{"c":61.585,"h":61.685,"l":61.585,"n":13,"o":61.64,"t":"2026-09-25T15:30:00Z","v":1160,"vw":61.644709},{"c":61.755,"h":61.755,"l":61.54,"n":30,"o":61.57,"t":"2026-09-25T15:45:00Z","v":3702,"vw":61.643187},{"c":61.94,"h":61.94,"l":61.8201,"n":34,"o":61.8201,"t":"2026-09-25T16:00:00Z","v":4718,"vw":61.91287},{"c":61.88,"h":61.9,"l":61.825,"n":53,"o":61.885,"t":"2026-09-25T16:15:00Z","v":22071,"vw":61.854413},{"c":61.835,"h":61.87,"l":61.8,"n":55,"o":61.87,"t":"2026-09-25T16:30:00Z","v":7737,"vw":61.841545},{"c":61.76,"h":61.82,"l":61.75,"n":64,"o":61.82,"t":"2026-09-25T16:45:00Z","v":8582,"vw":61.773039},{"c":61.8,"h":61.8,"l":61.765,"n":13,"o":61.765,"t":"2026-09-25T17:00:00Z","v":1905,"vw":61.78622},{"c":61.76,"h":61.76,"l":61.76,"n":9,"o":61.76,"t":"2026-09-25T17:15:00Z","v":1086,"vw":61.76},{"c":61.78,"h":61.7899,"l":61.72,"n":27,"o":61.7301,"t":"2026-09-25T17:30:00Z","v":7772,"vw":61.769791},{"c":61.73,"h":61.73,"l":61.73,"n":1,"o":61.73,"t":"2026-09-25T17:45:00Z","v":100,"vw":61.73},{"c":61.765,"h":61.765,"l":61.74,"n":14,"o":61.745,"t":"2026-09-25T18:00:00Z","v":1943,"vw":61.747959},{"c":61.765,"h":61.79,"l":61.76,"n":18,"o":61.7895,"t":"2026-09-25T18:15:00Z","v":3048,"vw":61.775565},{"c":61.78,"h":61.82,"l":61.775,"n":22,"o":61.82,"t":"2026-09-25T18:30:00Z","v":8297,"vw":61.790169},{"c":61.8,"h":61.8,"l":61.8,"n":2,"o":61.8,"t":"2026-09-25T18:45:00Z","v":108,"vw":61.8},{"c":61.805,"h":61.81,"l":61.785,"n":33,"o":61.805,"t":"2026-09-25T19:00:00Z","v":2448,"vw":61.796419},{"c":61.78,"h":61.8,"l":61.78,"n":16,"o":61.8,"t":"2026-09-25T19:15:00Z","v":2686,"vw":61.793731},{"c":61.825,"h":61.83,"l":61.77,"n":35,"o":61.77,"t":"2026-09-25T19:30:00Z","v":2218,"vw":61.792765},{"c":61.85,"h":61.87,"l":61.83,"n":150,"o":61.85,"t":"2026-09-25T19:45:00Z","v":11609,"vw":61.852446},{"c":61.85,"h":61.85,"l":61.85,"n":4,"o":61.85,"t":"2026-09-25T20:00:00Z","v":18070,"vw":61.85},{"c":61.98,"h":62,"l":61.89,"n":33,"o":62,"t":"2026-09-28T13:30:00Z","v":3417,"vw":61.952359},{"c":62.105,"h":62.125,"l":62.04,"n":21,"o":62.07,"t":"2026-09-28T13:45:00Z","v":7416,"vw":62.091156},{"c":62.13,"h":62.14,"l":62.13,"n":15,"o":62.13,"t":"2026-09-28T14:00:00Z","v":1116,"vw":62.13117},{"c":62.12,"h":62.1615,"l":62.09,"n":29,"o":62.105,"t":"2026-09-28T14:15:00Z","v":2873,"vw":62.131791},{"c":61.985,"h":62.14,"l":61.985,"n":54,"o":62.095,"t":"2026-09-28T14:30:00Z","v":9761,"vw":62.088723},{"c":61.94,"h":62.005,"l":61.92,"n":20,"o":61.9429,"t":"2026-09-28T14:45:00Z","v":13928,"vw":61.94078},{"c":61.91,"h":61.96,"l":61.89,"n":26,"o":61.93,"t":"2026-09-28T15:00:00Z","v":7972,"vw":61.927599},{"c":61.935,"h":61.935,"l":61.87,"n":19,"o":61.905,"t":"2026-09-28T15:15:00Z","v":1124,"vw":61.91372},{"c":61.89,"h":61.895,"l":61.8516,"n":20,"o":61.88,"t":"2026-09-28T15:30:00Z","v":2514,"vw":61.881415},{"c":61.93,"h":61.9899,"l":61.875,"n":24,"o":61.875,"t":"2026-09-28T15:45:00Z","v":3324,"vw":61.952423},{"c":61.98,"h":61.98,"l":61.93,"n":42,"o":61.945,"t":"2026-09-28T16:00:00Z","v":5208,"vw":61.959631},{"c":62.25,"h":62.25,"l":61.98,"n":57,"o":61.98,"t":"2026-09-28T16:15:00Z","v":4027,"vw":62.108163},{"c":62.13,"h":62.28,"l":62.125,"n":40,"o":62.28,"t":"2026-09-28T16:30:00Z","v":1175,"vw":62.214803},{"c":62.1265,"h":62.13,"l":62.1265,"n":10,"o":62.13,"t":"2026-09-28T16:45:00Z","v":2067,"vw":62.129042},{"c":62.28,"h":62.28,"l":62.0703,"n":41,"o":62.1,"t":"2026-09-28T17:00:00Z","v":4102,"vw":62.123467},{"c":62.16,"h":62.25,"l":62.15,"n":70,"o":62.25,"t":"2026-09-28T17:15:00Z","v":16028,"vw":62.187593},{"c":62.185,"h":62.1975,"l":62.18,"n":37,"o":62.18,"t":"2026-09-28T17:30:00Z","v":1903,"vw":62.191122},{"c":62.185,"h":62.19,"l":62.17,"n":13,"o":62.17,"t":"2026-09-28T17:45:00Z","v":591,"vw":62.184931},{"c":62.185,"h":62.19,"l":62.185,"n":4,"o":62.19,"t":"2026-09-28T18:00:00Z","v":2073,"vw":62.186895},{"c":62.14,"h":62.16,"l":62.12,"n":41,"o":62.16,"t":"2026-09-28T18:15:00Z","v":1421,"vw":62.148061},{"c":62.1,"h":62.115,"l":62.1,"n":26,"o":62.115,"t":"2026-09-28T18:30:00Z","v":1583,"vw":62.10518},{"c":62.125,"h":62.14,"l":62.095,"n":35,"o":62.13,"t":"2026-09-28T18:45:00Z","v":2739,"vw":62.125446},{"c":62.1,"h":62.11,"l":62.0687,"n":15,"o":62.0715,"t":"2026-09-28T19:00:00Z","v":7733,"vw":62.073373},{"c":62.115,"h":62.115,"l":62.065,"n":34,"o":62.07,"t":"2026-09-28T19:15:00Z","v":2415,"vw":62.089729},{"c":62.12,"h":62.12,"l":62.11,"n":16,"o":62.115,"t":"2026-09-28T19:30:00Z","v":1113,"vw":62.116695},{"c":62.05,"h":62.09,"l":62,"n":169,"o":62.08,"t":"2026-09-28T19:45:00Z","v":41825,"vw":62.03164},{"c":62.04,"h":62.04,"l":62.04,"n":3,"o":62.04,"t":"2026-09-28T20:00:00Z","v":5301,"vw":62.04},{"c":61.755,"h":61.84,"l":61.725,"n":34,"o":61.83,"t":"2026-09-29T13:30:00Z","v":5553,"vw":61.785474},{"c":61.825,"h":61.825,"l":61.81,"n":3,"o":61.81,"t":"2026-09-29T13:45:00Z","v":266,"vw":61.818952},{"c":61.895,"h":61.91,"l":61.77,"n":20,"o":61.77,"t":"2026-09-29T14:00:00Z","v":1615,"vw":61.848747},{"c":61.91,"h":61.91,"l":61.86,"n":14,"o":61.9,"t":"2026-09-29T14:15:00Z","v":1447,"vw":61.888037},{"c":61.77,"h":61.89,"l":61.77,"n":39,"o":61.89,"t":"2026-09-29T14:30:00Z","v":5574,"vw":61.807249},{"c":61.7,"h":61.78,"l":61.7,"n":19,"o":61.74,"t":"2026-09-29T14:45:00Z","v":10095,"vw":61.73373},{"c":61.6,"h":61.71,"l":61.58,"n":48,"o":61.7,"t":"2026-09-29T15:00:00Z","v":8539,"vw":61.632697},{"c":61.485,"h":61.585,"l":61.485,"n":10,"o":61.585,"t":"2026-09-29T15:15:00Z","v":794,"vw":61.511901},{"c":61.56,"h":61.62,"l":61.54,"n":131,"o":61.54,"t":"2026-09-29T15:30:00Z","v":88471,"vw":61.549008},{"c":61.51,"h":61.61,"l":61.51,"n":27,"o":61.56,"t":"2026-09-29T15:45:00Z","v":2418,"vw":61.546798},{"c":61.53,"h":61.55,"l":61.505,"n":19,"o":61.53,"t":"2026-09-29T16:00:00Z","v":16948,"vw":61.529636},{"c":61.535,"h":61.58,"l":61.5,"n":35,"o":61.515,"t":"2026-09-29T16:15:00Z","v":7620,"vw":61.525162},{"c":61.5,"h":61.56,"l":61.5,"n":10,"o":61.53,"t":"2026-09-29T16:30:00Z","v":2656,"vw":61.52088},{"c":61.4814,"h":61.52,"l":61.475,"n":14,"o":61.48,"t":"2026-09-29T16:45:00Z","v":4825,"vw":61.485077},{"c":61.48,"h":61.51,"l":61.45,"n":14,"o":61.45,"t":"2026-09-29T17:00:00Z","v":3343,"vw":61.486615},{"c":61.49,"h":61.49,"l":61.47,"n":9,"o":61.47,"t":"2026-09-29T17:15:00Z","v":561,"vw":61.48446},{"c":61.53,"h":61.53,"l":61.52,"n":7,"o":61.52,"t":"2026-09-29T17:30:00Z","v":447,"vw":61.524975},{"c":61.49,"h":61.49,"l":61.49,"n":1,"o":61.49,"t":"2026-09-29T17:45:00Z","v":2008,"vw":61.49},{"c":61.59,"h":61.635,"l":61.51,"n":28,"o":61.52,"t":"2026-09-29T18:00:00Z","v":1995,"vw":61.563951},{"c":61.65,"h":61.695,"l":61.64,"n":25,"o":61.64,"t":"2026-09-29T18:15:00Z","v":2603,"vw":61.66459},{"c":61.72,"h":61.77,"l":61.62,"n":46,"o":61.63,"t":"2026-09-29T18:30:00Z","v":9126,"vw":61.673495},{"c":61.73,"h":61.735,"l":61.71,"n":19,"o":61.73,"t":"2026-09-29T18:45:00Z","v":1502,"vw":61.724521},{"c":61.735,"h":61.7794,"l":61.735,"n":11,"o":61.735,"t":"2026-09-29T19:00:00Z","v":1479,"vw":61.745106},{"c":61.77,"h":61.7901,"l":61.725,"n":20,"o":61.725,"t":"2026-09-29T19:15:00Z","v":2550,"vw":61.770724},{"c":61.76,"h":61.765,"l":61.745,"n":15,"o":61.745,"t":"2026-09-29T19:30:00Z","v":1349,"vw":61.757598},{"c":61.86,"h":61.86,"l":61.735,"n":92,"o":61.74,"t":"2026-09-29T19:45:00Z","v":9482,"vw":61.803853},{"c":61.805,"h":61.805,"l":61.805,"n":3,"o":61.805,"t":"2026-09-29T20:00:00Z","v":13849,"vw":61.805},{"c":61.76,"h":62.5,"l":61.7,"n":40,"o":61.8,"t":"2026-09-29T21:45:00Z","v":17965,"vw":61.991551},{"c":61.77,"h":61.77,"l":61.71,"n":4,"o":61.71,"t":"2026-09-29T23:00:00Z","v":583,"vw":61.748686},{"c":61.88,"h":62,"l":61.8678,"n":48,"o":61.97,"t":"2026-09-30T13:30:00Z","v":5795,"vw":61.926458},{"c":61.945,"h":61.96,"l":61.84,"n":51,"o":61.86,"t":"2026-09-30T13:45:00Z","v":10675,"vw":61.906164},{"c":62.14,"h":62.14,"l":61.91,"n":90,"o":61.94,"t":"2026-09-30T14:00:00Z","v":8933,"vw":62.039936},{"c":62.015,"h":62.14,"l":61.98,"n":54,"o":62.13,"t":"2026-09-30T14:15:00Z","v":5451,"vw":62.097641},{"c":62.025,"h":62.06,"l":61.97,"n":44,"o":62.03,"t":"2026-09-30T14:30:00Z","v":5010,"vw":62.012162},{"c":61.95,"h":62.075,"l":61.95,"n":30,"o":62.03,"t":"2026-09-30T14:45:00Z","v":5077,"vw":62.032152},{"c":61.93,"h":61.9478,"l":61.91,"n":19,"o":61.925,"t":"2026-09-30T15:00:00Z","v":8467,"vw":61.929657},{"c":61.89,"h":61.96,"l":61.82,"n":27,"o":61.935,"t":"2026-09-30T15:15:00Z","v":2599,"vw":61.885375},{"c":61.82,"h":61.92,"l":61.82,"n":21,"o":61.91,"t":"2026-09-30T15:30:00Z","v":1614,"vw":61.880954},{"c":61.815,"h":61.87,"l":61.81,"n":26,"o":61.83,"t":"2026-09-30T15:45:00Z","v":14283,"vw":61.828328},{"c":61.86,"h":61.86,"l":61.813,"n":38,"o":61.835,"t":"2026-09-30T16:00:00Z","v":8503,"vw":61.85117},{"c":61.84,"h":61.88,"l":61.83,"n":27,"o":61.875,"t":"2026-09-30T16:15:00Z","v":10070,"vw":61.854964},{"c":61.83,"h":61.84,"l":61.805,"n":17,"o":61.84,"t":"2026-09-30T16:30:00Z","v":8747,"vw":61.832886},{"c":61.81,"h":61.85,"l":61.8,"n":23,"o":61.815,"t":"2026-09-30T16:45:00Z","v":4016,"vw":61.819848},{"c":61.825,"h":61.84,"l":61.81,"n":18,"o":61.83,"t":"2026-09-30T17:00:00Z","v":1754,"vw":61.830421},{"c":61.785,"h":61.8,"l":61.78,"n":18,"o":61.8,"t":"2026-09-30T17:15:00Z","v":2545,"vw":61.784416},{"c":61.83,"h":61.83,"l":61.8,"n":15,"o":61.8,"t":"2026-09-30T17:30:00Z","v":1669,"vw":61.817143},{"c":61.82,"h":61.82,"l":61.795,"n":19,"o":61.8,"t":"2026-09-30T17:45:00Z","v":976,"vw":61.802244},{"c":61.79,"h":61.83,"l":61.765,"n":26,"o":61.7899,"t":"2026-09-30T18:00:00Z","v":4375,"vw":61.778108},{"c":61.755,"h":61.78,"l":61.755,"n":30,"o":61.78,"t":"2026-09-30T18:15:00Z","v":3508,"vw":61.767026},{"c":61.74,"h":61.77,"l":61.71,"n":48,"o":61.755,"t":"2026-09-30T18:30:00Z","v":5275,"vw":61.738869},{"c":61.72,"h":61.7482,"l":61.69,"n":29,"o":61.74,"t":"2026-09-30T18:45:00Z","v":3050,"vw":61.726659},{"c":61.74,"h":61.76,"l":61.705,"n":16,"o":61.76,"t":"2026-09-30T19:00:00Z","v":2274,"vw":61.719492},{"c":61.74,"h":61.7407,"l":61.725,"n":29,"o":61.735,"t":"2026-09-30T19:15:00Z","v":3693,"vw":61.733438},{"c":61.67,"h":61.72,"l":61.67,"n":69,"o":61.71,"t":"2026-09-30T19:30:00Z","v":5756,"vw":61.70155},{"c":61.71,"h":61.76,"l":61.64,"n":108,"o":61.66,"t":"2026-09-30T19:45:00Z","v":15469,"vw":61.693201},{"c":61.7,"h":61.7,"l":61.7,"n":3,"o":61.7,"t":"2026-09-30T20:00:00Z","v":15172,"vw":61.7},{"c":61.7,"h":62.5,"l":61.7,"n":34,"o":61.74,"t":"2026-09-30T20:45:00Z","v":28405,"vw":61.934016},{"c":62,"h":62.31,"l":61.72,"n":12,"o":62.31,"t":"2026-09-30T22:15:00Z","v":4062,"vw":61.763082},{"c":61.71,"h":61.81,"l":61.71,"n":2,"o":61.81,"t":"2026-09-30T23:30:00Z","v":421,"vw":61.739454},{"c":61.0412,"h":61.18,"l":61.0412,"n":92,"o":61.06,"t":"2026-10-01T13:30:00Z","v":8995,"vw":61.103437},{"c":61.1,"h":61.15,"l":61.07,"n":44,"o":61.07,"t":"2026-10-01T13:45:00Z","v":3711,"vw":61.094979},{"c":60.96,"h":61.1,"l":60.92,"n":121,"o":61.1,"t":"2026-10-01T14:00:00Z","v":11495,"vw":61.001392},{"c":60.99,"h":61.02,"l":60.95,"n":105,"o":60.98,"t":"2026-10-01T14:15:00Z","v":10390,"vw":60.982645},{"c":61.045,"h":61.1,"l":60.99,"n":164,"o":61.03,"t":"2026-10-01T14:30:00Z","v":13522,"vw":61.057137},{"c":60.89,"h":61.085,"l":60.89,"n":122,"o":61.085,"t":"2026-10-01T14:45:00Z","v":17491,"vw":60.955133},{"c":60.925,"h":60.925,"l":60.82,"n":87,"o":60.91,"t":"2026-10-01T15:00:00Z","v":8563,"vw":60.862114},{"c":60.94,"h":60.985,"l":60.89,"n":103,"o":60.92,"t":"2026-10-01T15:15:00Z","v":12288,"vw":60.951219},{"c":60.89,"h":60.99,"l":60.7975,"n":134,"o":60.92,"t":"2026-10-01T15:30:00Z","v":22776,"vw":60.900328},{"c":60.91,"h":60.95,"l":60.83,"n":115,"o":60.89,"t":"2026-10-01T15:45:00Z","v":23363,"vw":60.906678},{"c":60.95,"h":61.01,"l":60.93,"n":129,"o":60.93,"t":"2026-10-01T16:00:00Z","v":32401,"vw":60.942424},{"c":61.035,"h":61.035,"l":60.94,"n":91,"o":60.94,"t":"2026-10-01T16:15:00Z","v":6959,"vw":60.985391},{"c":61.03,"h":61.075,"l":61,"n":77,"o":61.038,"t":"2026-10-01T16:30:00Z","v":5165,"vw":61.039494},{"c":60.96,"h":61.03,"l":60.96,"n":29,"o":61.0274,"t":"2026-10-01T16:45:00Z","v":2754,"vw":61.014821},{"c":61.085,"h":61.0999,"l":60.96,"n":101,"o":60.995,"t":"2026-10-01T17:00:00Z","v":10710,"vw":61.044404},{"c":61.165,"h":61.215,"l":61.095,"n":34,"o":61.1,"t":"2026-10-01T17:15:00Z","v":2693,"vw":61.163908},{"c":61.205,"h":61.255,"l":61.17,"n":71,"o":61.18,"t":"2026-10-01T17:30:00Z","v":7130,"vw":61.20326},{"c":61.03,"h":61.16,"l":61.03,"n":49,"o":61.16,"t":"2026-10-01T17:45:00Z","v":3379,"vw":61.095008},{"c":61.065,"h":61.07,"l":60.98,"n":42,"o":61.025,"t":"2026-10-01T18:00:00Z","v":2858,"vw":61.006811},{"c":61.0859,"h":61.13,"l":61.05,"n":93,"o":61.06,"t":"2026-10-01T18:15:00Z","v":5687,"vw":61.084153},{"c":61.12,"h":61.18,"l":61.08,"n":63,"o":61.1,"t":"2026-10-01T18:30:00Z","v":2980,"vw":61.135364},{"c":61.155,"h":61.155,"l":61.1,"n":37,"o":61.12,"t":"2026-10-01T18:45:00Z","v":3573,"vw":61.116812},{"c":61.1401,"h":61.16,"l":61.11,"n":68,"o":61.145,"t":"2026-10-01T19:00:00Z","v":6689,"vw":61.141444},{"c":61.16,"h":61.165,"l":61.125,"n":45,"o":61.15,"t":"2026-10-01T19:15:00Z","v":5585,"vw":61.148231},{"c":61.18,"h":61.195,"l":61.175,"n":34,"o":61.175,"t":"2026-10-01T19:30:00Z","v":3923,"vw":61.182231},{"c":61.24,"h":61.26,"l":61.17,"n":146,"o":61.175,"t":"2026-10-01T19:45:00Z","v":13087,"vw":61.216913},{"c":61.75,"h":62.51,"l":61.24,"n":55,"o":61.24,"t":"2026-10-01T20:00:00Z","v":28438,"vw":61.325326},{"c":61.48,"h":61.48,"l":61.26,"n":22,"o":61.26,"t":"2026-10-01T20:30:00Z","v":1577,"vw":61.343121},{"c":61.1,"h":61.31,"l":61.1,"n":66,"o":61.3,"t":"2026-10-01T21:30:00Z","v":8077,"vw":61.194179},{"c":61.18,"h":61.3,"l":61.12,"n":127,"o":61.3,"t":"2026-10-01T21:45:00Z","v":31553,"vw":61.211937},{"c":61.13,"h":61.35,"l":61.13,"n":55,"o":61.27,"t":"2026-10-01T22:00:00Z","v":13080,"vw":61.259151},{"c":61.22,"h":61.36,"l":61.13,"n":172,"o":61.14,"t":"2026-10-01T22:15:00Z","v":41295,"vw":61.257448},{"c":61.2,"h":61.35,"l":61.19,"n":50,"o":61.31,"t":"2026-10-01T22:30:00Z","v":13385,"vw":61.284642},{"c":61.19,"h":61.2,"l":61.19,"n":6,"o":61.2,"t":"2026-10-01T23:00:00Z","v":624,"vw":61.191953},{"c":61.35,"h":61.36,"l":61.18,"n":144,"o":61.31,"t":"2026-10-01T23:30:00Z","v":33648,"vw":61.296926},{"c":61.45,"h":61.45,"l":61.19,"n":92,"o":61.34,"t":"2026-10-01T23:45:00Z","v":37932,"vw":61.271594},{"c":61.59,"h":62.61,"l":61.38,"n":39,"o":61.38,"t":"2026-10-02T08:00:00Z","v":7041,"vw":61.570896},{"c":61.33,"h":61.33,"l":61.33,"n":2,"o":61.33,"t":"2026-10-02T08:30:00Z","v":550,"vw":61.33},{"c":61.61,"h":61.61,"l":61.4,"n":36,"o":61.4,"t":"2026-10-02T08:45:00Z","v":1502,"vw":61.42252},{"c":61.1,"h":61.23,"l":61.1,"n":20,"o":61.23,"t":"2026-10-02T09:30:00Z","v":3866,"vw":61.117986},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-02T10:15:00Z","v":600,"vw":61.12},{"c":61.3,"h":61.6,"l":61.25,"n":30,"o":61.6,"t":"2026-10-02T11:00:00Z","v":2309,"vw":61.493488},{"c":61.62,"h":61.66,"l":61.3,"n":53,"o":61.3,"t":"2026-10-02T11:30:00Z","v":2892,"vw":61.530968},{"c":61.3,"h":61.61,"l":61.3,"n":33,"o":61.6,"t":"2026-10-02T11:45:00Z","v":1749,"vw":61.420254},{"c":61.49,"h":61.49,"l":61.49,"n":1,"o":61.49,"t":"2026-10-02T12:00:00Z","v":100,"vw":61.49},{"c":61.22,"h":61.95,"l":61.22,"n":26,"o":61.35,"t":"2026-10-02T12:15:00Z","v":2258,"vw":61.286018},{"c":61.5,"h":61.81,"l":61.41,"n":20,"o":61.81,"t":"2026-10-02T12:45:00Z","v":2756,"vw":61.683745},{"c":61.3,"h":61.33,"l":61.3,"n":9,"o":61.33,"t":"2026-10-02T13:15:00Z","v":1989,"vw":61.315353},{"c":61.325,"h":61.37,"l":61.25,"n":89,"o":61.32,"t":"2026-10-02T13:30:00Z","v":18180,"vw":61.278138},{"c":61.4308,"h":61.4308,"l":61.29,"n":80,"o":61.4,"t":"2026-10-02T13:45:00Z","v":9252,"vw":61.368466},{"c":61.38,"h":61.46,"l":61.37,"n":28,"o":61.39,"t":"2026-10-02T14:00:00Z","v":2400,"vw":61.417347},{"c":61.395,"h":61.445,"l":61.38,"n":70,"o":61.425,"t":"2026-10-02T14:15:00Z","v":6757,"vw":61.417578},{"c":61.45,"h":61.4599,"l":61.37,"n":59,"o":61.38,"t":"2026-10-02T14:30:00Z","v":4568,"vw":61.411263},{"c":61.38,"h":61.48,"l":61.37,"n":77,"o":61.48,"t":"2026-10-02T14:45:00Z","v":8351,"vw":61.404424},{"c":61.2,"h":61.35,"l":61.18,"n":95,"o":61.35,"t":"2026-10-02T15:00:00Z","v":11365,"vw":61.217937},{"c":61.15,"h":61.2,"l":61.05,"n":76,"o":61.2,"t":"2026-10-02T15:15:00Z","v":11541,"vw":61.146995},{"c":61.15,"h":61.22,"l":61.14,"n":27,"o":61.22,"t":"2026-10-02T15:30:00Z","v":3408,"vw":61.17855},{"c":61.13,"h":61.16,"l":61.125,"n":12,"o":61.135,"t":"2026-10-02T15:45:00Z","v":2758,"vw":61.139506},{"c":61.145,"h":61.17,"l":61.145,"n":14,"o":61.15,"t":"2026-10-02T16:00:00Z","v":9211,"vw":61.168025},{"c":61.11,"h":61.17,"l":61.11,"n":19,"o":61.16,"t":"2026-10-02T16:15:00Z","v":11333,"vw":61.140249},{"c":61.1,"h":61.13,"l":61.075,"n":21,"o":61.12,"t":"2026-10-02T16:30:00Z","v":5442,"vw":61.106904},{"c":61.16,"h":61.16,"l":61.115,"n":26,"o":61.115,"t":"2026-10-02T16:45:00Z","v":4615,"vw":61.145365},{"c":61.15,"h":61.19,"l":61.13,"n":37,"o":61.19,"t":"2026-10-02T17:00:00Z","v":5177,"vw":61.154767},{"c":61.07,"h":61.17,"l":61.07,"n":50,"o":61.16,"t":"2026-10-02T17:15:00Z","v":4545,"vw":61.122285},{"c":61.12,"h":61.139,"l":61.12,"n":23,"o":61.13,"t":"2026-10-02T17:30:00Z","v":4310,"vw":61.129629},{"c":61.13,"h":61.17,"l":61.12,"n":24,"o":61.16,"t":"2026-10-02T17:45:00Z","v":4707,"vw":61.159717},{"c":61.155,"h":61.165,"l":61.1401,"n":10,"o":61.16,"t":"2026-10-02T18:00:00Z","v":3517,"vw":61.149233},{"c":61.14,"h":61.155,"l":61.135,"n":47,"o":61.155,"t":"2026-10-02T18:15:00Z","v":4710,"vw":61.143118},{"c":61.21,"h":61.21,"l":61.185,"n":17,"o":61.19,"t":"2026-10-02T18:30:00Z","v":2314,"vw":61.198515},{"c":61.22,"h":61.23,"l":61.1901,"n":14,"o":61.21,"t":"2026-10-02T18:45:00Z","v":3902,"vw":61.21018},{"c":61.27,"h":61.27,"l":61.2201,"n":38,"o":61.225,"t":"2026-10-02T19:00:00Z","v":2686,"vw":61.239246},{"c":61.28,"h":61.29,"l":61.255,"n":32,"o":61.255,"t":"2026-10-02T19:15:00Z","v":3804,"vw":61.276952},{"c":61.305,"h":61.33,"l":61.27,"n":55,"o":61.28,"t":"2026-10-02T19:30:00Z","v":6496,"vw":61.311936},{"c":61.39,"h":61.39,"l":61.31,"n":185,"o":61.32,"t":"2026-10-02T19:45:00Z","v":31907,"vw":61.335548},{"c":61.55,"h":61.55,"l":60.81,"n":50,"o":61.34,"t":"2026-10-02T20:00:00Z","v":24096,"vw":61.326381},{"c":61.26,"h":61.36,"l":61.25,"n":38,"o":61.36,"t":"2026-10-02T20:15:00Z","v":3500,"vw":61.322368},{"c":61.3,"h":61.3,"l":61.3,"n":59,"o":61.3,"t":"2026-10-02T21:15:00Z","v":293,"vw":61.3},{"c":61.12,"h":61.8,"l":61.12,"n":56,"o":61.4,"t":"2026-10-02T22:15:00Z","v":9308,"vw":61.463049},{"c":61.26,"h":61.27,"l":61.26,"n":14,"o":61.27,"t":"2026-10-02T22:45:00Z","v":1411,"vw":61.261233},{"c":61.2,"h":61.2,"l":61.2,"n":15,"o":61.2,"t":"2026-10-05T08:00:00Z","v":2241,"vw":61.2},{"c":61.04,"h":61.04,"l":61.04,"n":12,"o":61.04,"t":"2026-10-05T11:00:00Z","v":3315,"vw":61.04},{"c":61.7,"h":61.7,"l":61.2,"n":42,"o":61.2,"t":"2026-10-05T12:00:00Z","v":3352,"vw":61.353216},{"c":61.25,"h":61.51,"l":61.25,"n":28,"o":61.51,"t":"2026-10-05T12:45:00Z","v":1871,"vw":61.461097},{"c":61.2,"h":61.45,"l":61.2,"n":62,"o":61.25,"t":"2026-10-05T13:00:00Z","v":925,"vw":61.388942},{"c":61.16,"h":61.18,"l":61.16,"n":3,"o":61.18,"t":"2026-10-05T13:15:00Z","v":513,"vw":61.168},{"c":61.24,"h":61.28,"l":61.23,"n":47,"o":61.26,"t":"2026-10-05T13:30:00Z","v":9982,"vw":61.242209},{"c":61.21,"h":61.21,"l":61.21,"n":1,"o":61.21,"t":"2026-10-05T13:45:00Z","v":166,"vw":61.21},{"c":61.42,"h":61.42,"l":61.31,"n":17,"o":61.31,"t":"2026-10-05T14:00:00Z","v":2048,"vw":61.389523},{"c":61.4,"h":61.44,"l":61.39,"n":21,"o":61.41,"t":"2026-10-05T14:15:00Z","v":2906,"vw":61.422874},{"c":61.41,"h":61.46,"l":61.35,"n":61,"o":61.39,"t":"2026-10-05T14:30:00Z","v":11261,"vw":61.415458},{"c":61.485,"h":61.51,"l":61.41,"n":28,"o":61.41,"t":"2026-10-05T14:45:00Z","v":6366,"vw":61.472829},{"c":61.485,"h":61.52,"l":61.44,"n":33,"o":61.51,"t":"2026-10-05T15:00:00Z","v":6085,"vw":61.501836},{"c":61.51,"h":61.51,"l":61.445,"n":15,"o":61.46,"t":"2026-10-05T15:15:00Z","v":2833,"vw":61.486634},{"c":61.5,"h":61.5,"l":61.485,"n":11,"o":61.485,"t":"2026-10-05T15:30:00Z","v":1002,"vw":61.49353},{"c":61.51,"h":61.51,"l":61.51,"n":5,"o":61.51,"t":"2026-10-05T15:45:00Z","v":255,"vw":61.51},{"c":61.4601,"h":61.495,"l":61.4601,"n":15,"o":61.4601,"t":"2026-10-05T16:00:00Z","v":1880,"vw":61.485496},{"c":61.5001,"h":61.5001,"l":61.47,"n":7,"o":61.48,"t":"2026-10-05T16:15:00Z","v":10898,"vw":61.481156},{"c":61.515,"h":61.53,"l":61.515,"n":6,"o":61.52,"t":"2026-10-05T16:30:00Z","v":1232,"vw":61.517435},{"c":61.5,"h":61.53,"l":61.5,"n":9,"o":61.53,"t":"2026-10-05T16:45:00Z","v":3953,"vw":61.525335},{"c":61.4501,"h":61.495,"l":61.4501,"n":8,"o":61.495,"t":"2026-10-05T17:00:00Z","v":2043,"vw":61.488577},{"c":61.4982,"h":61.53,"l":61.4982,"n":8,"o":61.53,"t":"2026-10-05T17:15:00Z","v":749,"vw":61.512038},{"c":61.53,"h":61.535,"l":61.505,"n":28,"o":61.51,"t":"2026-10-05T17:30:00Z","v":4563,"vw":61.519417},{"c":61.58,"h":61.58,"l":61.53,"n":8,"o":61.53,"t":"2026-10-05T17:45:00Z","v":3883,"vw":61.564501},{"c":61.59,"h":61.62,"l":61.59,"n":14,"o":61.61,"t":"2026-10-05T18:00:00Z","v":1298,"vw":61.610011},{"c":61.64,"h":61.64,"l":61.57,"n":36,"o":61.59,"t":"2026-10-05T18:15:00Z","v":2532,"vw":61.604225},{"c":61.62,"h":61.645,"l":61.61,"n":37,"o":61.64,"t":"2026-10-05T18:30:00Z","v":5497,"vw":61.63272},{"c":61.665,"h":61.68,"l":61.625,"n":22,"o":61.625,"t":"2026-10-05T18:45:00Z","v":3816,"vw":61.655164},{"c":61.71,"h":61.71,"l":61.69,"n":19,"o":61.69,"t":"2026-10-05T19:00:00Z","v":1393,"vw":61.701446},{"c":61.716,"h":61.73,"l":61.7,"n":28,"o":61.71,"t":"2026-10-05T19:15:00Z","v":4146,"vw":61.718533},{"c":61.72,"h":61.72,"l":61.7,"n":17,"o":61.72,"t":"2026-10-05T19:30:00Z","v":1354,"vw":61.71806},{"c":61.59,"h":61.72,"l":61.59,"n":94,"o":61.7,"t":"2026-10-05T19:45:00Z","v":48768,"vw":61.61617},{"c":61.6,"h":61.6,"l":61.6,"n":21,"o":61.6,"t":"2026-10-05T20:00:00Z","v":6143,"vw":61.6},{"c":61.9,"h":61.98,"l":61.86,"n":24,"o":61.86,"t":"2026-10-05T20:15:00Z","v":843,"vw":61.905215},{"c":61.61,"h":61.61,"l":61.61,"n":8,"o":61.61,"t":"2026-10-05T21:00:00Z","v":3002,"vw":61.61},{"c":61.84,"h":61.89,"l":61.81,"n":22,"o":61.81,"t":"2026-10-05T22:00:00Z","v":986,"vw":61.838571},{"c":61.87,"h":61.89,"l":61.39,"n":27,"o":61.39,"t":"2026-10-05T22:15:00Z","v":2426,"vw":61.547186},{"c":61.55,"h":61.55,"l":61.55,"n":2,"o":61.55,"t":"2026-10-05T23:00:00Z","v":1137,"vw":61.55},{"c":61.61,"h":61.61,"l":61.61,"n":11,"o":61.61,"t":"2026-10-05T23:30:00Z","v":310,"vw":61.61},{"c":61.52,"h":61.55,"l":61.52,"n":17,"o":61.55,"t":"2026-10-05T23:45:00Z","v":1009,"vw":61.5425},{"c":61.1,"h":61.61,"l":61.1,"n":58,"o":61.6,"t":"2026-10-06T08:30:00Z","v":4508,"vw":61.391391},{"c":61.81,"h":61.9,"l":61.81,"n":75,"o":61.9,"t":"2026-10-06T13:30:00Z","v":6621,"vw":61.870123},{"c":61.77,"h":61.79,"l":61.745,"n":57,"o":61.79,"t":"2026-10-06T13:45:00Z","v":5249,"vw":61.766783},{"c":61.78,"h":61.785,"l":61.7325,"n":66,"o":61.74,"t":"2026-10-06T14:00:00Z","v":2921,"vw":61.765807},{"c":61.68,"h":61.74,"l":61.68,"n":43,"o":61.74,"t":"2026-10-06T14:15:00Z","v":8490,"vw":61.71514},{"c":61.75,"h":61.755,"l":61.68,"n":45,"o":61.68,"t":"2026-10-06T14:30:00Z","v":2743,"vw":61.71501},{"c":61.83,"h":61.83,"l":61.745,"n":62,"o":61.765,"t":"2026-10-06T14:45:00Z","v":5035,"vw":61.782879},{"c":61.89,"h":61.89,"l":61.84,"n":43,"o":61.84,"t":"2026-10-06T15:00:00Z","v":4917,"vw":61.861137},{"c":61.912,"h":61.9138,"l":61.89,"n":36,"o":61.9,"t":"2026-10-06T15:15:00Z","v":5593,"vw":61.902744},{"c":61.95,"h":61.95,"l":61.935,"n":61,"o":61.935,"t":"2026-10-06T15:30:00Z","v":4095,"vw":61.937253},{"c":61.97,"h":61.98,"l":61.94,"n":117,"o":61.95,"t":"2026-10-06T15:45:00Z","v":23266,"vw":61.965103},{"c":61.87,"h":61.96,"l":61.87,"n":34,"o":61.96,"t":"2026-10-06T16:00:00Z","v":162244,"vw":61.870811},{"c":61.925,"h":61.93,"l":61.8901,"n":35,"o":61.925,"t":"2026-10-06T16:15:00Z","v":1984,"vw":61.921065},{"c":61.875,"h":61.89,"l":61.85,"n":26,"o":61.89,"t":"2026-10-06T16:30:00Z","v":1404,"vw":61.867736},{"c":61.84,"h":61.86,"l":61.84,"n":23,"o":61.85,"t":"2026-10-06T16:45:00Z","v":2223,"vw":61.845931},{"c":61.835,"h":61.869,"l":61.835,"n":3,"o":61.869,"t":"2026-10-06T17:00:00Z","v":282,"vw":61.855473},{"c":61.815,"h":61.835,"l":61.77,"n":45,"o":61.83,"t":"2026-10-06T17:15:00Z","v":4399,"vw":61.810377},{"c":61.885,"h":61.885,"l":61.825,"n":35,"o":61.825,"t":"2026-10-06T17:30:00Z","v":2999,"vw":61.832855},{"c":61.885,"h":61.885,"l":61.87,"n":12,"o":61.87,"t":"2026-10-06T17:45:00Z","v":1455,"vw":61.881982},{"c":61.9,"h":61.905,"l":61.8989,"n":22,"o":61.8989,"t":"2026-10-06T18:00:00Z","v":2489,"vw":61.902735},{"c":61.87,"h":61.91,"l":61.865,"n":43,"o":61.91,"t":"2026-10-06T18:15:00Z","v":3415,"vw":61.884115},{"c":61.85,"h":61.8792,"l":61.85,"n":36,"o":61.87,"t":"2026-10-06T18:30:00Z","v":3743,"vw":61.866518},{"c":61.875,"h":61.875,"l":61.86,"n":34,"o":61.87,"t":"2026-10-06T18:45:00Z","v":2011,"vw":61.864907},{"c":61.855,"h":61.895,"l":61.84,"n":73,"o":61.875,"t":"2026-10-06T19:00:00Z","v":10915,"vw":61.857168},{"c":61.83,"h":61.88,"l":61.83,"n":69,"o":61.87,"t":"2026-10-06T19:15:00Z","v":6660,"vw":61.854388},{"c":61.77,"h":61.82,"l":61.77,"n":47,"o":61.82,"t":"2026-10-06T19:30:00Z","v":2313,"vw":61.779276},{"c":61.805,"h":61.82,"l":61.745,"n":160,"o":61.795,"t":"2026-10-06T19:45:00Z","v":29490,"vw":61.802797},{"c":61.8,"h":61.8,"l":61.8,"n":3,"o":61.8,"t":"2026-10-06T20:00:00Z","v":6808,"vw":61.8},{"c":61.25,"h":62,"l":61.25,"n":98,"o":61.6,"t":"2026-10-07T12:00:00Z","v":10772,"vw":61.678555},{"c":61.3,"h":61.3,"l":61.29,"n":20,"o":61.29,"t":"2026-10-07T12:15:00Z","v":2794,"vw":61.299627},{"c":61.15,"h":61.15,"l":61.15,"n":1,"o":61.15,"t":"2026-10-07T13:15:00Z","v":100,"vw":61.15},{"c":60.905,"h":61.04,"l":60.865,"n":116,"o":61.04,"t":"2026-10-07T13:30:00Z","v":18375,"vw":60.940127},{"c":60.905,"h":60.93,"l":60.865,"n":42,"o":60.87,"t":"2026-10-07T13:45:00Z","v":7419,"vw":60.873851},{"c":60.89,"h":60.915,"l":60.89,"n":6,"o":60.915,"t":"2026-10-07T14:00:00Z","v":954,"vw":60.901742},{"c":60.945,"h":60.948,"l":60.9,"n":17,"o":60.9,"t":"2026-10-07T14:15:00Z","v":2018,"vw":60.918826},{"c":60.945,"h":60.975,"l":60.9309,"n":39,"o":60.96,"t":"2026-10-07T14:30:00Z","v":6018,"vw":60.952422},{"c":60.995,"h":61.005,"l":60.9101,"n":26,"o":60.94,"t":"2026-10-07T14:45:00Z","v":8682,"vw":60.962984},{"c":61.01,"h":61.02,"l":60.94,"n":22,"o":60.985,"t":"2026-10-07T15:00:00Z","v":4788,"vw":60.985242},{"c":60.945,"h":61,"l":60.92,"n":35,"o":61,"t":"2026-10-07T15:15:00Z","v":20584,"vw":60.984895},{"c":61.0175,"h":61.04,"l":60.97,"n":14,"o":60.98,"t":"2026-10-07T15:30:00Z","v":2027,"vw":61.004895},{"c":61.01,"h":61.05,"l":60.99,"n":19,"o":61.05,"t":"2026-10-07T15:45:00Z","v":18687,"vw":61.043415},{"c":61.07,"h":61.07,"l":61,"n":13,"o":61.035,"t":"2026-10-07T16:00:00Z","v":9467,"vw":61.056539},{"c":61.07,"h":61.07,"l":61.05,"n":6,"o":61.05,"t":"2026-10-07T16:15:00Z","v":644,"vw":61.065833},{"c":61.02,"h":61.04,"l":61.005,"n":20,"o":61.04,"t":"2026-10-07T16:30:00Z","v":5899,"vw":61.01546},{"c":61,"h":61.025,"l":60.976614,"n":47,"o":60.98,"t":"2026-10-07T16:45:00Z","v":8689,"vw":61.001194},{"c":61.115,"h":61.125,"l":61.055,"n":14,"o":61.055,"t":"2026-10-07T17:00:00Z","v":17354,"vw":61.065023},{"c":61.1254,"h":61.1254,"l":61.115,"n":4,"o":61.115,"t":"2026-10-07T17:15:00Z","v":368,"vw":61.119958},{"c":61.065,"h":61.1,"l":61.0301,"n":13,"o":61.085,"t":"2026-10-07T17:45:00Z","v":4855,"vw":61.084693},{"c":61.07,"h":61.08,"l":61.06,"n":6,"o":61.06,"t":"2026-10-07T18:00:00Z","v":749,"vw":61.073555},{"c":61.0692,"h":61.085,"l":61.0677,"n":7,"o":61.075,"t":"2026-10-07T18:15:00Z","v":1142,"vw":61.074551},{"c":61.078,"h":61.1298,"l":61.078,"n":10,"o":61.08,"t":"2026-10-07T18:30:00Z","v":2572,"vw":61.090889},{"c":61.1071,"h":61.13,"l":61.095,"n":9,"o":61.095,"t":"2026-10-07T18:45:00Z","v":8477,"vw":61.108181},{"c":61.09,"h":61.09,"l":61.09,"n":2,"o":61.09,"t":"2026-10-07T19:00:00Z","v":1076,"vw":61.09},{"c":61.08,"h":61.1,"l":61.065,"n":10,"o":61.08,"t":"2026-10-07T19:15:00Z","v":2199,"vw":61.088455},{"c":61.06,"h":61.06,"l":61.04,"n":15,"o":61.05,"t":"2026-10-07T19:30:00Z","v":2165,"vw":61.045673},{"c":61.02,"h":61.07,"l":60.9901,"n":109,"o":61.07,"t":"2026-10-07T19:45:00Z","v":36244,"vw":61.052826},{"c":61.02,"h":61.02,"l":61.02,"n":5,"o":61.02,"t":"2026-10-07T20:00:00Z","v":3519,"vw":61.02},{"c":61.09,"h":61.38,"l":61.05,"n":179,"o":61.05,"t":"2026-10-07T21:30:00Z","v":6746,"vw":61.10466},{"c":61.05,"h":61.51,"l":61.05,"n":25,"o":61.51,"t":"2026-10-07T22:00:00Z","v":1250,"vw":61.25724},{"c":61.51,"h":61.51,"l":61.01,"n":31,"o":61.01,"t":"2026-10-08T08:15:00Z","v":2283,"vw":61.189368},{"c":60.9,"h":60.9,"l":60.55,"n":4,"o":60.55,"t":"2026-10-08T09:30:00Z","v":611,"vw":60.841667},{"c":60.3,"h":60.55,"l":60.2,"n":22,"o":60.55,"t":"2026-10-08T10:15:00Z","v":1975,"vw":60.3056},{"c":60.555,"h":60.615,"l":60.45,"n":37,"o":60.45,"t":"2026-10-08T13:30:00Z","v":9026,"vw":60.515539},{"c":60.615,"h":60.635,"l":60.58,"n":13,"o":60.63,"t":"2026-10-08T13:45:00Z","v":1279,"vw":60.616055},{"c":60.66,"h":60.66,"l":60.6228,"n":30,"o":60.63,"t":"2026-10-08T14:00:00Z","v":2634,"vw":60.63993},{"c":60.69,"h":60.7,"l":60.62,"n":11,"o":60.62,"t":"2026-10-08T14:15:00Z","v":6147,"vw":60.661645},{"c":60.7,"h":60.77,"l":60.68,"n":14,"o":60.74,"t":"2026-10-08T14:30:00Z","v":3016,"vw":60.717445},{"c":60.605,"h":60.7,"l":60.5801,"n":16,"o":60.7,"t":"2026-10-08T14:45:00Z","v":12837,"vw":60.68531},{"c":60.545,"h":60.58,"l":60.545,"n":14,"o":60.58,"t":"2026-10-08T15:00:00Z","v":883,"vw":60.564756},{"c":60.505,"h":60.52,"l":60.4735,"n":27,"o":60.52,"t":"2026-10-08T15:15:00Z","v":13747,"vw":60.506389},{"c":60.47,"h":60.48,"l":60.46,"n":27,"o":60.48,"t":"2026-10-08T15:30:00Z","v":4254,"vw":60.470535},{"c":60.45,"h":60.47,"l":60.44,"n":14,"o":60.47,"t":"2026-10-08T15:45:00Z","v":2097,"vw":60.448625},{"c":60.46,"h":60.49,"l":60.415,"n":34,"o":60.43,"t":"2026-10-08T16:00:00Z","v":4152,"vw":60.466273},{"c":60.57,"h":60.7,"l":60.47,"n":115,"o":60.47,"t":"2026-10-08T16:15:00Z","v":21838,"vw":60.594445},{"c":60.6,"h":60.6,"l":60.525,"n":32,"o":60.58,"t":"2026-10-08T16:30:00Z","v":4186,"vw":60.56055},{"c":60.63,"h":60.63,"l":60.52,"n":59,"o":60.57,"t":"2026-10-08T16:45:00Z","v":10329,"vw":60.583751},{"c":60.59,"h":60.59,"l":60.59,"n":17,"o":60.59,"t":"2026-10-08T17:00:00Z","v":2450,"vw":60.59},{"c":60.72,"h":60.75,"l":60.69,"n":25,"o":60.705,"t":"2026-10-08T17:15:00Z","v":3306,"vw":60.719469},{"c":60.76,"h":60.77,"l":60.74,"n":22,"o":60.74,"t":"2026-10-08T17:30:00Z","v":1650,"vw":60.756988},{"c":60.75,"h":60.79,"l":60.7,"n":19,"o":60.79,"t":"2026-10-08T17:45:00Z","v":1584,"vw":60.744152},{"c":60.73,"h":60.74,"l":60.7,"n":32,"o":60.74,"t":"2026-10-08T18:00:00Z","v":5742,"vw":60.733196},{"c":60.73,"h":60.75,"l":60.715,"n":25,"o":60.7262,"t":"2026-10-08T18:15:00Z","v":2579,"vw":60.732969},{"c":60.6915,"h":60.72,"l":60.6915,"n":23,"o":60.72,"t":"2026-10-08T18:30:00Z","v":3800,"vw":60.696455},{"c":60.74,"h":60.75,"l":60.7,"n":28,"o":60.73,"t":"2026-10-08T18:45:00Z","v":2956,"vw":60.729534},{"c":60.78,"h":60.78,"l":60.73,"n":16,"o":60.73,"t":"2026-10-08T19:00:00Z","v":3375,"vw":60.76893},{"c":60.79,"h":60.81,"l":60.7584,"n":45,"o":60.775,"t":"2026-10-08T19:15:00Z","v":3667,"vw":60.780938},{"c":60.75,"h":60.78,"l":60.75,"n":36,"o":60.78,"t":"2026-10-08T19:30:00Z","v":3943,"vw":60.762425},{"c":60.84,"h":60.86,"l":60.77,"n":168,"o":60.79,"t":"2026-10-08T19:45:00Z","v":12311,"vw":60.834253},{"c":60.83,"h":60.83,"l":60.83,"n":4,"o":60.83,"t":"2026-10-08T20:00:00Z","v":20695,"vw":60.83},{"c":61.03,"h":62,"l":60.75,"n":135,"o":60.75,"t":"2026-10-08T22:15:00Z","v":6479,"vw":60.970771},{"c":61.15,"h":61.4,"l":60.7,"n":148,"o":60.95,"t":"2026-10-09T09:30:00Z","v":5133,"vw":60.971441},{"c":61.4,"h":61.7,"l":61.1,"n":122,"o":61.2,"t":"2026-10-09T09:45:00Z","v":7749,"vw":61.248433},{"c":61.2,"h":61.2,"l":61.05,"n":45,"o":61.05,"t":"2026-10-09T10:15:00Z","v":6182,"vw":61.148251},{"c":61.4,"h":61.5,"l":61.01,"n":90,"o":61.5,"t":"2026-10-09T10:30:00Z","v":9873,"vw":61.241776},{"c":61.45,"h":61.45,"l":61,"n":73,"o":61.01,"t":"2026-10-09T10:45:00Z","v":8345,"vw":61.230648},{"c":61.1,"h":61.3,"l":61.1,"n":15,"o":61.3,"t":"2026-10-09T11:00:00Z","v":5340,"vw":61.254007},{"c":61.39,"h":61.39,"l":61,"n":55,"o":61,"t":"2026-10-09T11:15:00Z","v":8296,"vw":61.225595},{"c":61,"h":61.11,"l":61,"n":27,"o":61.11,"t":"2026-10-09T11:30:00Z","v":2382,"vw":61.010548},{"c":61.45,"h":61.45,"l":61.35,"n":27,"o":61.35,"t":"2026-10-09T11:45:00Z","v":2715,"vw":61.382811},{"c":61.05,"h":61.2,"l":61.05,"n":50,"o":61.2,"t":"2026-10-09T12:00:00Z","v":6145,"vw":61.156429},{"c":61.33,"h":61.33,"l":61.325,"n":36,"o":61.325,"t":"2026-10-09T12:15:00Z","v":1629,"vw":61.328752},{"c":61.05,"h":61.18,"l":61.05,"n":23,"o":61.18,"t":"2026-10-09T12:30:00Z","v":5271,"vw":61.15839},{"c":61.02,"h":61.29,"l":61.02,"n":73,"o":61.29,"t":"2026-10-09T12:45:00Z","v":4617,"vw":61.157322},{"c":61.07,"h":61.48,"l":61.04,"n":124,"o":61.48,"t":"2026-10-09T13:00:00Z","v":8112,"vw":61.224387},{"c":61.09,"h":61.2,"l":61.08,"n":27,"o":61.2,"t":"2026-10-09T13:15:00Z","v":3093,"vw":61.163034},{"c":61.13,"h":61.22,"l":61.07,"n":38,"o":61.07,"t":"2026-10-09T13:30:00Z","v":11494,"vw":61.100404},{"c":61.26,"h":61.26,"l":61.14,"n":27,"o":61.14,"t":"2026-10-09T13:45:00Z","v":7426,"vw":61.228019},{"c":61.17,"h":61.24,"l":61.17,"n":47,"o":61.235,"t":"2026-10-09T14:00:00Z","v":7058,"vw":61.204903},{"c":61.19,"h":61.21,"l":61.16,"n":31,"o":61.2,"t":"2026-10-09T14:15:00Z","v":4891,"vw":61.188037},{"c":61.195,"h":61.22,"l":61.17,"n":24,"o":61.19,"t":"2026-10-09T14:30:00Z","v":3425,"vw":61.190313},{"c":61.215,"h":61.22,"l":61.185,"n":87,"o":61.21,"t":"2026-10-09T14:45:00Z","v":8971,"vw":61.199886},{"c":61.27,"h":61.27,"l":61.205,"n":48,"o":61.21,"t":"2026-10-09T15:00:00Z","v":6172,"vw":61.235331},{"c":61.29,"h":61.295,"l":61.26,"n":37,"o":61.27,"t":"2026-10-09T15:15:00Z","v":4870,"vw":61.273808},{"c":61.295,"h":61.305,"l":61.28,"n":23,"o":61.28,"t":"2026-10-09T15:30:00Z","v":3936,"vw":61.293981},{"c":61.295,"h":61.3,"l":61.285,"n":20,"o":61.285,"t":"2026-10-09T15:45:00Z","v":2062,"vw":61.292992},{"c":61.29,"h":61.295,"l":61.27,"n":37,"o":61.295,"t":"2026-10-09T16:00:00Z","v":6274,"vw":61.276304},{"c":61.285,"h":61.29,"l":61.285,"n":13,"o":61.29,"t":"2026-10-09T16:15:00Z","v":720,"vw":61.286667},{"c":61.31,"h":61.31,"l":61.285,"n":14,"o":61.285,"t":"2026-10-09T16:30:00Z","v":1401,"vw":61.296335},{"c":61.31,"h":61.33,"l":61.3,"n":22,"o":61.31,"t":"2026-10-09T16:45:00Z","v":2224,"vw":61.316568},{"c":61.32,"h":61.32,"l":61.295,"n":13,"o":61.32,"t":"2026-10-09T17:00:00Z","v":2014,"vw":61.317717},{"c":61.3199,"h":61.32,"l":61.29,"n":36,"o":61.295,"t":"2026-10-09T17:15:00Z","v":5060,"vw":61.305332},{"c":61.33,"h":61.33,"l":61.3,"n":37,"o":61.3,"t":"2026-10-09T17:30:00Z","v":18770,"vw":61.312829},{"c":61.355,"h":61.36,"l":61.335,"n":26,"o":61.34,"t":"2026-10-09T17:45:00Z","v":3438,"vw":61.341194},{"c":61.39,"h":61.395,"l":61.36,"n":81,"o":61.37,"t":"2026-10-09T18:00:00Z","v":16088,"vw":61.374612},{"c":61.38,"h":61.4,"l":61.37,"n":21,"o":61.3855,"t":"2026-10-09T18:15:00Z","v":10254,"vw":61.372921},{"c":61.385,"h":61.395,"l":61.37,"n":25,"o":61.38,"t":"2026-10-09T18:30:00Z","v":4926,"vw":61.38639},{"c":61.41,"h":61.435,"l":61.38,"n":33,"o":61.38,"t":"2026-10-09T18:45:00Z","v":4136,"vw":61.40938},{"c":61.44,"h":61.455,"l":61.43,"n":24,"o":61.43,"t":"2026-10-09T19:00:00Z","v":2575,"vw":61.448252},{"c":61.43,"h":61.44,"l":61.4,"n":43,"o":61.44,"t":"2026-10-09T19:15:00Z","v":7186,"vw":61.427678},{"c":61.47,"h":61.47,"l":61.405,"n":33,"o":61.405,"t":"2026-10-09T19:30:00Z","v":3541,"vw":61.43621},{"c":61.42,"h":61.48,"l":61.41,"n":71,"o":61.46,"t":"2026-10-09T19:45:00Z","v":43546,"vw":61.449604},{"c":61.43,"h":61.43,"l":61.43,"n":4,"o":61.43,"t":"2026-10-09T20:00:00Z","v":3496,"vw":61.43},{"c":62.01,"h":62.01,"l":61.5,"n":40,"o":61.5,"t":"2026-10-09T22:45:00Z","v":3240,"vw":61.668746},{"c":61,"h":61.49,"l":61,"n":18,"o":61.49,"t":"2026-10-09T23:00:00Z","v":1557,"vw":61.095331},{"c":61.45,"h":61.45,"l":61.45,"n":3,"o":61.45,"t":"2026-10-09T23:30:00Z","v":1996,"vw":61.45},{"c":61.8,"h":61.8,"l":60.79,"n":98,"o":61.34,"t":"2026-10-09T23:45:00Z","v":4565,"vw":61.533262},{"c":61.49,"h":61.53,"l":61.36,"n":20,"o":61.36,"t":"2026-10-12T13:30:00Z","v":3342,"vw":61.443021},{"c":61.4998,"h":61.4998,"l":61.46,"n":4,"o":61.46,"t":"2026-10-12T13:45:00Z","v":914,"vw":61.470595},{"c":61.51,"h":61.5399,"l":61.465,"n":27,"o":61.465,"t":"2026-10-12T14:00:00Z","v":3258,"vw":61.50787},{"c":61.47,"h":61.485,"l":61.455,"n":19,"o":61.48,"t":"2026-10-12T14:15:00Z","v":2718,"vw":61.477574},{"c":61.455,"h":61.48,"l":61.44,"n":26,"o":61.455,"t":"2026-10-12T14:30:00Z","v":3432,"vw":61.462316},{"c":61.44,"h":61.45,"l":61.42,"n":22,"o":61.445,"t":"2026-10-12T14:45:00Z","v":3918,"vw":61.441914},{"c":61.48,"h":61.49,"l":61.45,"n":24,"o":61.455,"t":"2026-10-12T15:00:00Z","v":7450,"vw":61.467872},{"c":61.49,"h":61.49,"l":61.46,"n":25,"o":61.48,"t":"2026-10-12T15:15:00Z","v":12669,"vw":61.473709},{"c":61.51,"h":61.54,"l":61.46,"n":90,"o":61.47,"t":"2026-10-12T15:30:00Z","v":14625,"vw":61.486299},{"c":61.55,"h":61.55,"l":61.51,"n":18,"o":61.51,"t":"2026-10-12T15:45:00Z","v":2906,"vw":61.526143},{"c":61.495,"h":61.51,"l":61.495,"n":9,"o":61.5,"t":"2026-10-12T16:00:00Z","v":5581,"vw":61.50517},{"c":61.485,"h":61.49,"l":61.48,"n":29,"o":61.48,"t":"2026-10-12T16:15:00Z","v":3901,"vw":61.488448},{"c":61.46,"h":61.49,"l":61.45,"n":23,"o":61.47,"t":"2026-10-12T16:30:00Z","v":2630,"vw":61.467989},{"c":61.465,"h":61.465,"l":61.465,"n":1,"o":61.465,"t":"2026-10-12T16:45:00Z","v":963,"vw":61.465},{"c":61.4801,"h":61.51,"l":61.4801,"n":42,"o":61.49,"t":"2026-10-12T17:00:00Z","v":2800,"vw":61.4981},{"c":61.49,"h":61.51,"l":61.49,"n":32,"o":61.5,"t":"2026-10-12T17:15:00Z","v":4101,"vw":61.497501},{"c":61.48,"h":61.48,"l":61.47,"n":9,"o":61.48,"t":"2026-10-12T17:30:00Z","v":1772,"vw":61.473601},{"c":61.465,"h":61.49,"l":61.465,"n":20,"o":61.48,"t":"2026-10-12T17:45:00Z","v":2256,"vw":61.47716},{"c":61.495,"h":61.5,"l":61.48,"n":15,"o":61.48,"t":"2026-10-12T18:00:00Z","v":2261,"vw":61.483858},{"c":61.46,"h":61.49,"l":61.45,"n":48,"o":61.48,"t":"2026-10-12T18:15:00Z","v":7224,"vw":61.467002},{"c":61.44,"h":61.46,"l":61.44,"n":11,"o":61.45,"t":"2026-10-12T18:30:00Z","v":1511,"vw":61.449304},{"c":61.41,"h":61.4301,"l":61.41,"n":20,"o":61.43,"t":"2026-10-12T18:45:00Z","v":2461,"vw":61.424061},{"c":61.42,"h":61.43,"l":61.42,"n":13,"o":61.43,"t":"2026-10-12T19:00:00Z","v":913,"vw":61.427566},{"c":61.44,"h":61.44,"l":61.4177,"n":11,"o":61.42,"t":"2026-10-12T19:15:00Z","v":1672,"vw":61.433589},{"c":61.44,"h":61.455,"l":61.44,"n":24,"o":61.44,"t":"2026-10-12T19:30:00Z","v":4643,"vw":61.449925},{"c":61.44,"h":61.49,"l":61.44,"n":116,"o":61.455,"t":"2026-10-12T19:45:00Z","v":10069,"vw":61.471812},{"c":61.46,"h":61.46,"l":61.46,"n":3,"o":61.46,"t":"2026-10-12T20:00:00Z","v":9378,"vw":61.46},{"c":61.5,"h":62,"l":61.5,"n":70,"o":61.55,"t":"2026-10-12T22:00:00Z","v":9535,"vw":61.6547},{"c":61.5,"h":61.51,"l":61.5,"n":13,"o":61.51,"t":"2026-10-12T22:30:00Z","v":350,"vw":61.506667},{"c":61.51,"h":61.51,"l":61.51,"n":1,"o":61.51,"t":"2026-10-12T23:30:00Z","v":100,"vw":61.51},{"c":61.51,"h":61.51,"l":61.51,"n":1,"o":61.51,"t":"2026-10-12T23:45:00Z","v":200,"vw":61.51},{"c":62,"h":62,"l":61.55,"n":38,"o":61.55,"t":"2026-10-13T11:00:00Z","v":3511,"vw":61.701993},{"c":61.27,"h":61.6,"l":60,"n":10,"o":61.6,"t":"2026-10-13T11:15:00Z","v":3478,"vw":61.19907},{"c":61.85,"h":62,"l":61,"n":73,"o":61.52,"t":"2026-10-13T11:30:00Z","v":4878,"vw":61.749315},{"c":61.77,"h":61.78,"l":61.77,"n":37,"o":61.78,"t":"2026-10-13T13:15:00Z","v":2270,"vw":61.776999},{"c":61.99,"h":62.03,"l":61.94,"n":44,"o":61.95,"t":"2026-10-13T13:30:00Z","v":6051,"vw":61.981454},{"c":61.795,"h":61.98,"l":61.795,"n":11,"o":61.98,"t":"2026-10-13T13:45:00Z","v":2354,"vw":61.876231},{"c":61.72,"h":61.77,"l":61.72,"n":23,"o":61.76,"t":"2026-10-13T14:00:00Z","v":2469,"vw":61.739762},{"c":61.745,"h":61.745,"l":61.725,"n":28,"o":61.745,"t":"2026-10-13T14:15:00Z","v":4198,"vw":61.739722},{"c":61.75,"h":61.7999,"l":61.745,"n":40,"o":61.78,"t":"2026-10-13T14:30:00Z","v":4941,"vw":61.777826},{"c":61.775,"h":61.81,"l":61.745,"n":42,"o":61.745,"t":"2026-10-13T14:45:00Z","v":3929,"vw":61.791508},{"c":61.8,"h":61.8,"l":61.73,"n":19,"o":61.75,"t":"2026-10-13T15:00:00Z","v":2471,"vw":61.753752},{"c":61.76,"h":61.79,"l":61.76,"n":9,"o":61.775,"t":"2026-10-13T15:15:00Z","v":1118,"vw":61.778425},{"c":61.685,"h":61.76,"l":61.685,"n":33,"o":61.76,"t":"2026-10-13T15:30:00Z","v":6790,"vw":61.736754},{"c":61.74,"h":61.74,"l":61.7,"n":5,"o":61.71,"t":"2026-10-13T15:45:00Z","v":713,"vw":61.707915},{"c":61.7199,"h":61.7199,"l":61.695,"n":4,"o":61.71,"t":"2026-10-13T16:00:00Z","v":1920,"vw":61.702963},{"c":61.74,"h":61.75,"l":61.72,"n":15,"o":61.75,"t":"2026-10-13T16:15:00Z","v":2019,"vw":61.742754},{"c":61.7,"h":61.725,"l":61.6707,"n":20,"o":61.725,"t":"2026-10-13T16:30:00Z","v":2960,"vw":61.698137},{"c":61.67,"h":61.71,"l":61.67,"n":6,"o":61.71,"t":"2026-10-13T16:45:00Z","v":2364,"vw":61.672588},{"c":61.66,"h":61.66,"l":61.65,"n":12,"o":61.66,"t":"2026-10-13T17:00:00Z","v":2129,"vw":61.655588},{"c":61.71,"h":61.71,"l":61.675,"n":10,"o":61.675,"t":"2026-10-13T17:15:00Z","v":978,"vw":61.686384},{"c":61.72,"h":61.72,"l":61.69,"n":4,"o":61.69,"t":"2026-10-13T17:30:00Z","v":665,"vw":61.709983},{"c":61.65,"h":61.72,"l":61.65,"n":8,"o":61.72,"t":"2026-10-13T17:45:00Z","v":816,"vw":61.683484},{"c":61.77,"h":61.77,"l":61.7544,"n":3,"o":61.7544,"t":"2026-10-13T18:00:00Z","v":683,"vw":61.765493},{"c":61.755,"h":61.78,"l":61.73,"n":10,"o":61.75,"t":"2026-10-13T18:15:00Z","v":5512,"vw":61.755005},{"c":61.775,"h":61.79,"l":61.745,"n":14,"o":61.79,"t":"2026-10-13T18:30:00Z","v":3008,"vw":61.768721},{"c":61.81,"h":61.81,"l":61.79,"n":7,"o":61.79,"t":"2026-10-13T18:45:00Z","v":1135,"vw":61.801798},{"c":61.79,"h":61.82,"l":61.78,"n":13,"o":61.81,"t":"2026-10-13T19:00:00Z","v":2452,"vw":61.79829},{"c":61.8,"h":61.82,"l":61.795,"n":15,"o":61.815,"t":"2026-10-13T19:15:00Z","v":827,"vw":61.805491},{"c":61.78,"h":61.83,"l":61.78,"n":23,"o":61.83,"t":"2026-10-13T19:30:00Z","v":712,"vw":61.804265},{"c":61.73,"h":61.84,"l":61.73,"n":113,"o":61.82,"t":"2026-10-13T19:45:00Z","v":262054,"vw":61.833933},{"c":61.77,"h":61.77,"l":61.77,"n":4,"o":61.77,"t":"2026-10-13T20:00:00Z","v":11646,"vw":61.77},{"c":61.98,"h":61.98,"l":61.85,"n":67,"o":61.85,"t":"2026-10-13T21:45:00Z","v":6609,"vw":61.887209},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-13T23:00:00Z","v":3988,"vw":61.8},{"c":61.8,"h":61.8,"l":61.8,"n":4,"o":61.8,"t":"2026-10-14T10:15:00Z","v":976,"vw":61.8},{"c":61.2,"h":61.5,"l":61.2,"n":6,"o":61.5,"t":"2026-10-14T12:30:00Z","v":1504,"vw":61.3},{"c":61.17,"h":61.23,"l":61.15,"n":42,"o":61.15,"t":"2026-10-14T13:30:00Z","v":4823,"vw":61.180468},{"c":61.0706,"h":61.17,"l":61.065,"n":8,"o":61.15,"t":"2026-10-14T13:45:00Z","v":1518,"vw":61.115053},{"c":61.01,"h":61.02,"l":60.95,"n":18,"o":61,"t":"2026-10-14T14:00:00Z","v":3090,"vw":60.990169},{"c":61.06,"h":61.06,"l":60.97,"n":60,"o":61.02,"t":"2026-10-14T14:15:00Z","v":9718,"vw":61.002958},{"c":61.01,"h":61.05,"l":61.01,"n":24,"o":61.03,"t":"2026-10-14T14:30:00Z","v":3531,"vw":61.037965},{"c":60.9866,"h":61.075,"l":60.9866,"n":9,"o":61.075,"t":"2026-10-14T14:45:00Z","v":1211,"vw":61.032601},{"c":60.975,"h":61.01,"l":60.93,"n":35,"o":61.01,"t":"2026-10-14T15:00:00Z","v":14291,"vw":60.978801},{"c":61.04,"h":61.04,"l":60.985,"n":22,"o":60.985,"t":"2026-10-14T15:15:00Z","v":3103,"vw":61.011371},{"c":60.96,"h":61.05,"l":60.96,"n":19,"o":61.05,"t":"2026-10-14T15:30:00Z","v":2275,"vw":61.024322},{"c":61.015,"h":61.015,"l":61,"n":6,"o":61.01,"t":"2026-10-14T15:45:00Z","v":758,"vw":61.00805},{"c":60.965,"h":61.02,"l":60.965,"n":8,"o":61.005,"t":"2026-10-14T16:00:00Z","v":19062,"vw":61.016343},{"c":60.955,"h":60.955,"l":60.94,"n":8,"o":60.95,"t":"2026-10-14T16:15:00Z","v":1088,"vw":60.948902},{"c":60.99,"h":60.99,"l":60.982,"n":6,"o":60.985,"t":"2026-10-14T16:30:00Z","v":961,"vw":60.983512},{"c":61,"h":61.02,"l":60.975,"n":23,"o":61.02,"t":"2026-10-14T16:45:00Z","v":3483,"vw":61.004578},{"c":61.015,"h":61.05,"l":61.01,"n":30,"o":61.01,"t":"2026-10-14T17:00:00Z","v":6257,"vw":61.025014},{"c":61.04,"h":61.0799,"l":60.985,"n":65,"o":61.01,"t":"2026-10-14T17:15:00Z","v":9395,"vw":61.027707},{"c":61.02,"h":61.05,"l":61.02,"n":18,"o":61.0454,"t":"2026-10-14T17:30:00Z","v":1724,"vw":61.044713},{"c":60.95,"h":61.015,"l":60.95,"n":16,"o":61.015,"t":"2026-10-14T17:45:00Z","v":2344,"vw":60.99024},{"c":61.05,"h":61.05,"l":60.95,"n":28,"o":60.95,"t":"2026-10-14T18:00:00Z","v":7284,"vw":60.995077},{"c":61.06,"h":61.07,"l":61.04,"n":29,"o":61.045,"t":"2026-10-14T18:15:00Z","v":3786,"vw":61.051461},{"c":61.04,"h":61.08,"l":61.04,"n":49,"o":61.0601,"t":"2026-10-14T18:30:00Z","v":6033,"vw":61.056553},{"c":61.0475,"h":61.0475,"l":61.0206,"n":11,"o":61.03,"t":"2026-10-14T18:45:00Z","v":1573,"vw":61.032258},{"c":61.06,"h":61.07,"l":61.03,"n":21,"o":61.03,"t":"2026-10-14T19:00:00Z","v":1873,"vw":61.042145},{"c":61.08,"h":61.1,"l":61.0501,"n":29,"o":61.0501,"t":"2026-10-14T19:15:00Z","v":7323,"vw":61.081509},{"c":61.09,"h":61.09,"l":61.05,"n":39,"o":61.07,"t":"2026-10-14T19:30:00Z","v":10905,"vw":61.082705},{"c":61.22,"h":61.22,"l":61.065,"n":92,"o":61.065,"t":"2026-10-14T19:45:00Z","v":41480,"vw":61.0888},{"c":61.12,"h":61.12,"l":61.12,"n":1,"o":61.12,"t":"2026-10-14T20:00:00Z","v":15102,"vw":61.12},{"c":61.55,"h":61.7,"l":61.1,"n":21,"o":61.1,"t":"2026-10-14T22:30:00Z","v":1919,"vw":61.35353},{"c":61.4,"h":61.41,"l":61.32,"n":10,"o":61.4,"t":"2026-10-15T12:30:00Z","v":2063,"vw":61.393201},{"c":61.33,"h":61.33,"l":61.2,"n":6,"o":61.2,"t":"2026-10-15T13:15:00Z","v":600,"vw":61.307315},{"c":61.455,"h":61.5,"l":61.405,"n":35,"o":61.45,"t":"2026-10-15T13:30:00Z","v":4869,"vw":61.456225},{"c":61.34,"h":61.385,"l":61.27,"n":11,"o":61.385,"t":"2026-10-15T13:45:00Z","v":1900,"vw":61.360949},{"c":61.44,"h":61.510772,"l":61.38,"n":34,"o":61.38,"t":"2026-10-15T14:00:00Z","v":5327,"vw":61.454434},{"c":61.5,"h":61.5,"l":61.44,"n":43,"o":61.46,"t":"2026-10-15T14:15:00Z","v":6689,"vw":61.476976},{"c":61.63,"h":61.63,"l":61.485,"n":7,"o":61.485,"t":"2026-10-15T14:30:00Z","v":2611,"vw":61.505381},{"c":61.685,"h":61.7,"l":61.595,"n":25,"o":61.61,"t":"2026-10-15T14:45:00Z","v":3872,"vw":61.642349},{"c":61.67,"h":61.71,"l":61.65,"n":92,"o":61.71,"t":"2026-10-15T15:00:00Z","v":18900,"vw":61.676355},{"c":61.6399,"h":61.68,"l":61.62,"n":35,"o":61.665,"t":"2026-10-15T15:15:00Z","v":6013,"vw":61.653572},{"c":61.655,"h":61.66,"l":61.59,"n":13,"o":61.615,"t":"2026-10-15T15:30:00Z","v":1893,"vw":61.620569},{"c":61.64,"h":61.64,"l":61.62,"n":18,"o":61.62,"t":"2026-10-15T15:45:00Z","v":3522,"vw":61.625425},{"c":61.54,"h":61.62,"l":61.53,"n":32,"o":61.62,"t":"2026-10-15T16:00:00Z","v":3914,"vw":61.555849},{"c":61.56,"h":61.56,"l":61.52,"n":8,"o":61.52,"t":"2026-10-15T16:15:00Z","v":1502,"vw":61.528},{"c":61.575,"h":61.615,"l":61.545,"n":29,"o":61.585,"t":"2026-10-15T16:30:00Z","v":4771,"vw":61.581297},{"c":61.57,"h":61.59,"l":61.545,"n":36,"o":61.585,"t":"2026-10-15T16:45:00Z","v":14388,"vw":61.567618},{"c":61.59,"h":61.61,"l":61.58,"n":7,"o":61.58,"t":"2026-10-15T17:00:00Z","v":565,"vw":61.592828},{"c":61.595,"h":61.62,"l":61.59,"n":5,"o":61.59,"t":"2026-10-15T17:15:00Z","v":505,"vw":61.598822},{"c":61.65,"h":61.65,"l":61.58,"n":19,"o":61.6,"t":"2026-10-15T17:30:00Z","v":3259,"vw":61.606446},{"c":61.6799,"h":61.6799,"l":61.67,"n":7,"o":61.67,"t":"2026-10-15T17:45:00Z","v":598,"vw":61.672726},{"c":61.6381,"h":61.695,"l":61.6381,"n":9,"o":61.68,"t":"2026-10-15T18:00:00Z","v":1431,"vw":61.666147},{"c":61.6664,"h":61.68,"l":61.64,"n":30,"o":61.66,"t":"2026-10-15T18:15:00Z","v":6538,"vw":61.651433},{"c":61.695,"h":61.715,"l":61.685,"n":45,"o":61.685,"t":"2026-10-15T18:30:00Z","v":7432,"vw":61.692265},{"c":61.7,"h":61.72,"l":61.695,"n":12,"o":61.695,"t":"2026-10-15T18:45:00Z","v":2078,"vw":61.704213},{"c":61.7349,"h":61.735,"l":61.705,"n":16,"o":61.705,"t":"2026-10-15T19:00:00Z","v":1794,"vw":61.71308},{"c":61.735,"h":61.745,"l":61.735,"n":4,"o":61.745,"t":"2026-10-15T19:15:00Z","v":990,"vw":61.743656},{"c":61.735,"h":61.75,"l":61.71,"n":28,"o":61.71,"t":"2026-10-15T19:30:00Z","v":161027,"vw":61.73904},{"c":61.68,"h":61.765,"l":61.67,"n":428,"o":61.75,"t":"2026-10-15T19:45:00Z","v":119753,"vw":61.693886},{"c":63.01,"h":63.01,"l":61.61,"n":7,"o":61.61,"t":"2026-10-15T20:00:00Z","v":140093,"vw":61.632947},{"c":62.41,"h":62.41,"l":61.81,"n":25,"o":61.81,"t":"2026-10-15T20:30:00Z","v":3515,"vw":61.880713},{"c":61.84,"h":61.85,"l":61.79,"n":19,"o":61.81,"t":"2026-10-15T20:45:00Z","v":4256,"vw":61.809014},{"c":61.69,"h":61.69,"l":61.69,"n":9,"o":61.69,"t":"2026-10-15T22:00:00Z","v":508,"vw":61.69},{"c":61.71,"h":61.81,"l":61.71,"n":15,"o":61.81,"t":"2026-10-16T09:00:00Z","v":6000,"vw":61.759975},{"c":61.985,"h":62.01,"l":61.87,"n":142,"o":61.87,"t":"2026-10-16T13:30:00Z","v":16401,"vw":61.959308},{"c":62.04,"h":62.13,"l":61.92,"n":70,"o":61.975,"t":"2026-10-16T13:45:00Z","v":9705,"vw":62.003259},{"c":62.03,"h":62.08,"l":61.96,"n":77,"o":62.015,"t":"2026-10-16T14:00:00Z","v":10838,"vw":62.007912},{"c":62.07,"h":62.09,"l":62.005,"n":54,"o":62.03,"t":"2026-10-16T14:15:00Z","v":10518,"vw":62.031842},{"c":62,"h":62.09,"l":61.99,"n":60,"o":62.08,"t":"2026-10-16T14:30:00Z","v":5370,"vw":62.037977},{"c":62.09,"h":62.09,"l":62,"n":49,"o":62,"t":"2026-10-16T14:45:00Z","v":5186,"vw":62.056179},{"c":62.005,"h":62.08,"l":62.005,"n":94,"o":62.08,"t":"2026-10-16T15:00:00Z","v":24695,"vw":62.057745},{"c":61.98,"h":62.03,"l":61.935,"n":73,"o":62.02,"t":"2026-10-16T15:15:00Z","v":7524,"vw":61.983048},{"c":61.9,"h":62,"l":61.9,"n":63,"o":61.97,"t":"2026-10-16T15:30:00Z","v":7422,"vw":61.970026},{"c":61.8,"h":61.95,"l":61.79,"n":64,"o":61.94,"t":"2026-10-16T15:45:00Z","v":9968,"vw":61.910674},{"c":61.81,"h":61.81,"l":61.69,"n":73,"o":61.78,"t":"2026-10-16T16:00:00Z","v":7683,"vw":61.75833},{"c":61.78,"h":61.84,"l":61.74,"n":61,"o":61.805,"t":"2026-10-16T16:15:00Z","v":7135,"vw":61.784872},{"c":61.705,"h":61.77,"l":61.69,"n":62,"o":61.75,"t":"2026-10-16T16:30:00Z","v":15888,"vw":61.737377},{"c":61.72,"h":61.72,"l":61.64,"n":67,"o":61.715,"t":"2026-10-16T16:45:00Z","v":6814,"vw":61.689544},{"c":61.6,"h":61.68,"l":61.575,"n":83,"o":61.67,"t":"2026-10-16T17:00:00Z","v":10957,"vw":61.610119},{"c":61.64,"h":61.65,"l":61.54,"n":47,"o":61.59,"t":"2026-10-16T17:15:00Z","v":5816,"vw":61.595587},{"c":61.74,"h":61.78,"l":61.61,"n":62,"o":61.62,"t":"2026-10-16T17:30:00Z","v":7322,"vw":61.678209},{"c":61.66,"h":61.72,"l":61.6375,"n":35,"o":61.695,"t":"2026-10-16T17:45:00Z","v":6567,"vw":61.66783},{"c":61.64,"h":61.66,"l":61.59,"n":54,"o":61.63,"t":"2026-10-16T18:00:00Z","v":9045,"vw":61.619662},{"c":61.62,"h":61.64,"l":61.54,"n":53,"o":61.64,"t":"2026-10-16T18:15:00Z","v":7080,"vw":61.605152},{"c":61.64,"h":61.64,"l":61.565,"n":51,"o":61.59,"t":"2026-10-16T18:30:00Z","v":9225,"vw":61.611983},{"c":61.59,"h":61.63,"l":61.5475,"n":43,"o":61.615,"t":"2026-10-16T18:45:00Z","v":7832,"vw":61.594824},{"c":61.63,"h":61.63,"l":61.53,"n":61,"o":61.57,"t":"2026-10-16T19:00:00Z","v":7232,"vw":61.577673},{"c":61.64,"h":61.64,"l":61.57,"n":48,"o":61.6,"t":"2026-10-16T19:15:00Z","v":6217,"vw":61.6214},{"c":61.6,"h":61.64,"l":61.575,"n":73,"o":61.63,"t":"2026-10-16T19:30:00Z","v":10551,"vw":61.601416},{"c":61.71,"h":61.71,"l":61.6,"n":174,"o":61.6,"t":"2026-10-16T19:45:00Z","v":59467,"vw":61.654249},{"c":61.67,"h":61.67,"l":61.67,"n":2,"o":61.67,"t":"2026-10-16T20:00:00Z","v":3339,"vw":61.67},{"c":62.01,"h":62.01,"l":62.01,"n":4,"o":62.01,"t":"2026-10-16T20:45:00Z","v":203,"vw":62.01},{"c":61.41,"h":61.97,"l":61.41,"n":3,"o":61.97,"t":"2026-10-19T12:00:00Z","v":401,"vw":61.69},{"c":61.99,"h":61.99,"l":61.99,"n":1,"o":61.99,"t":"2026-10-19T13:15:00Z","v":100,"vw":61.99},{"c":61.81,"h":61.91,"l":61.8,"n":66,"o":61.83,"t":"2026-10-19T13:30:00Z","v":10939,"vw":61.851205},{"c":61.81,"h":61.86,"l":61.8,"n":21,"o":61.81,"t":"2026-10-19T13:45:00Z","v":2598,"vw":61.815133},{"c":61.81,"h":61.835,"l":61.785,"n":70,"o":61.82,"t":"2026-10-19T14:00:00Z","v":9342,"vw":61.797516},{"c":61.78,"h":61.795,"l":61.77,"n":42,"o":61.775,"t":"2026-10-19T14:30:00Z","v":4716,"vw":61.782519},{"c":61.75,"h":61.765,"l":61.735,"n":25,"o":61.765,"t":"2026-10-19T14:45:00Z","v":12867,"vw":61.750242},{"c":61.73,"h":61.73,"l":61.715,"n":56,"o":61.725,"t":"2026-10-19T15:00:00Z","v":11932,"vw":61.720626},{"c":61.865,"h":61.865,"l":61.76,"n":26,"o":61.76,"t":"2026-10-19T15:15:00Z","v":14015,"vw":61.812986},{"c":61.835,"h":61.85,"l":61.81,"n":28,"o":61.85,"t":"2026-10-19T15:30:00Z","v":2792,"vw":61.820998},{"c":61.818,"h":61.82,"l":61.818,"n":7,"o":61.82,"t":"2026-10-19T15:45:00Z","v":1865,"vw":61.818916},{"c":61.72,"h":61.72,"l":61.695,"n":10,"o":61.695,"t":"2026-10-19T16:00:00Z","v":640,"vw":61.711101},{"c":61.71,"h":61.73,"l":61.69,"n":19,"o":61.73,"t":"2026-10-19T16:15:00Z","v":9711,"vw":61.723546},{"c":61.71,"h":61.72,"l":61.69,"n":28,"o":61.7,"t":"2026-10-19T16:30:00Z","v":4309,"vw":61.714116},{"c":61.67,"h":61.695,"l":61.67,"n":10,"o":61.695,"t":"2026-10-19T16:45:00Z","v":18462,"vw":61.67061},{"c":61.622,"h":61.67,"l":61.62,"n":20,"o":61.67,"t":"2026-10-19T17:00:00Z","v":2801,"vw":61.632761},{"c":61.66,"h":61.66,"l":61.62,"n":31,"o":61.6275,"t":"2026-10-19T17:15:00Z","v":2384,"vw":61.63223},{"c":61.64,"h":61.68,"l":61.6325,"n":55,"o":61.645,"t":"2026-10-19T17:30:00Z","v":9208,"vw":61.647604},{"c":61.6219,"h":61.655,"l":61.62,"n":26,"o":61.655,"t":"2026-10-19T17:45:00Z","v":2728,"vw":61.633083},{"c":61.69,"h":61.69,"l":61.645,"n":22,"o":61.66,"t":"2026-10-19T18:00:00Z","v":3415,"vw":61.659826},{"c":61.65,"h":61.7,"l":61.635,"n":32,"o":61.68,"t":"2026-10-19T18:15:00Z","v":4503,"vw":61.659227},{"c":61.645,"h":61.65,"l":61.62,"n":38,"o":61.63,"t":"2026-10-19T18:30:00Z","v":4226,"vw":61.636779},{"c":61.63,"h":61.67,"l":61.63,"n":21,"o":61.65,"t":"2026-10-19T18:45:00Z","v":6587,"vw":61.643353},{"c":61.645,"h":61.65,"l":61.625,"n":20,"o":61.65,"t":"2026-10-19T19:00:00Z","v":3080,"vw":61.641289},{"c":61.65,"h":61.685,"l":61.62,"n":72,"o":61.67,"t":"2026-10-19T19:15:00Z","v":9169,"vw":61.647306},{"c":61.65,"h":61.67,"l":61.65,"n":27,"o":61.65,"t":"2026-10-19T19:30:00Z","v":2556,"vw":61.660545},{"c":61.64,"h":61.665,"l":61.59,"n":96,"o":61.66,"t":"2026-10-19T19:45:00Z","v":33950,"vw":61.622445},{"c":61.35,"h":63.02,"l":61.35,"n":10,"o":61.64,"t":"2026-10-19T20:00:00Z","v":9897,"vw":61.662042},{"c":61.36,"h":61.67,"l":61.36,"n":7,"o":61.67,"t":"2026-10-19T20:45:00Z","v":703,"vw":61.412525},{"c":61.91,"h":61.91,"l":61.91,"n":24,"o":61.91,"t":"2026-10-19T21:30:00Z","v":460,"vw":61.91},{"c":61.91,"h":61.91,"l":61.91,"n":7,"o":61.91,"t":"2026-10-19T22:00:00Z","v":506,"vw":61.91},{"c":61.66,"h":61.66,"l":61.61,"n":7,"o":61.61,"t":"2026-10-20T12:00:00Z","v":2001,"vw":61.635},{"c":62.09,"h":62.09,"l":61.89,"n":60,"o":61.89,"t":"2026-10-20T13:30:00Z","v":8335,"vw":61.946834},{"c":62.125,"h":62.15,"l":62.1002,"n":55,"o":62.1002,"t":"2026-10-20T13:45:00Z","v":6865,"vw":62.126969},{"c":62.16,"h":62.16,"l":62.07,"n":67,"o":62.1,"t":"2026-10-20T14:00:00Z","v":7669,"vw":62.122592},{"c":62.47,"h":62.475,"l":62.1785,"n":48,"o":62.1785,"t":"2026-10-20T14:15:00Z","v":10617,"vw":62.312186},{"c":62.53,"h":62.53,"l":62.455,"n":83,"o":62.5,"t":"2026-10-20T14:30:00Z","v":7331,"vw":62.489768},{"c":62.445,"h":62.45,"l":62.41,"n":87,"o":62.45,"t":"2026-10-20T14:45:00Z","v":8015,"vw":62.434373},{"c":62.33,"h":62.42,"l":62.33,"n":53,"o":62.4,"t":"2026-10-20T15:00:00Z","v":9170,"vw":62.401711},{"c":62.25,"h":62.33,"l":62.25,"n":28,"o":62.3201,"t":"2026-10-20T15:15:00Z","v":1378,"vw":62.300156},{"c":62.27,"h":62.32,"l":62.18,"n":42,"o":62.235,"t":"2026-10-20T15:30:00Z","v":16153,"vw":62.301843},{"c":62.27,"h":62.295,"l":62.255,"n":16,"o":62.255,"t":"2026-10-20T15:45:00Z","v":2881,"vw":62.28399},{"c":62.27,"h":62.275,"l":62.27,"n":35,"o":62.275,"t":"2026-10-20T16:00:00Z","v":1370,"vw":62.272619},{"c":62.235,"h":62.265,"l":62.22,"n":34,"o":62.26,"t":"2026-10-20T16:15:00Z","v":12075,"vw":62.244667},{"c":62.285,"h":62.29,"l":62.24,"n":42,"o":62.255,"t":"2026-10-20T16:30:00Z","v":7599,"vw":62.263416},{"c":62.24,"h":62.26,"l":62.23,"n":16,"o":62.255,"t":"2026-10-20T16:45:00Z","v":2158,"vw":62.251688},{"c":62.1807,"h":62.21,"l":62.1801,"n":13,"o":62.21,"t":"2026-10-20T17:00:00Z","v":1700,"vw":62.196101},{"c":62.21,"h":62.22,"l":62.21,"n":4,"o":62.22,"t":"2026-10-20T17:15:00Z","v":508,"vw":62.2125},{"c":62.28,"h":62.29,"l":62.28,"n":27,"o":62.29,"t":"2026-10-20T17:30:00Z","v":3012,"vw":62.28439},{"c":62.29,"h":62.31,"l":62.29,"n":9,"o":62.31,"t":"2026-10-20T17:45:00Z","v":1458,"vw":62.295896},{"c":62.29,"h":62.29,"l":62.28,"n":8,"o":62.29,"t":"2026-10-20T18:00:00Z","v":514,"vw":62.287214},{"c":62.25,"h":62.31,"l":62.25,"n":37,"o":62.3,"t":"2026-10-20T18:15:00Z","v":3591,"vw":62.280511},{"c":62.23,"h":62.2646,"l":62.23,"n":29,"o":62.255,"t":"2026-10-20T18:30:00Z","v":3351,"vw":62.243364},{"c":62.2935,"h":62.2935,"l":62.24,"n":36,"o":62.24,"t":"2026-10-20T18:45:00Z","v":5086,"vw":62.25512},{"c":62.25,"h":62.282,"l":62.25,"n":26,"o":62.282,"t":"2026-10-20T19:00:00Z","v":1820,"vw":62.260395},{"c":62.22,"h":62.25,"l":62.22,"n":32,"o":62.24,"t":"2026-10-20T19:15:00Z","v":2158,"vw":62.23075},{"c":62.255,"h":62.255,"l":62.24,"n":17,"o":62.24,"t":"2026-10-20T19:30:00Z","v":627,"vw":62.247941},{"c":62.275,"h":62.285,"l":62.23,"n":184,"o":62.255,"t":"2026-10-20T19:45:00Z","v":27391,"vw":62.259307},{"c":63.01,"h":63.01,"l":62.26,"n":4,"o":62.26,"t":"2026-10-20T20:00:00Z","v":8199,"vw":62.296599},{"c":62.49,"h":62.49,"l":62.49,"n":1,"o":62.49,"t":"2026-10-20T23:30:00Z","v":400,"vw":62.49},{"c":60.99,"h":60.99,"l":60.99,"n":16,"o":60.99,"t":"2026-10-20T23:45:00Z","v":415,"vw":60.99},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-21T13:15:00Z","v":400,"vw":62.4},{"c":62.4,"h":62.51,"l":62.4,"n":27,"o":62.51,"t":"2026-10-21T13:30:00Z","v":3884,"vw":62.445742},{"c":62.43,"h":62.45,"l":62.425,"n":31,"o":62.45,"t":"2026-10-21T13:45:00Z","v":2161,"vw":62.442423},{"c":62.345,"h":62.36,"l":62.325,"n":6,"o":62.36,"t":"2026-10-21T14:00:00Z","v":2177,"vw":62.337952},{"c":62.33,"h":62.34,"l":62.27,"n":18,"o":62.34,"t":"2026-10-21T14:15:00Z","v":18302,"vw":62.277638},{"c":62.3,"h":62.32,"l":62.29,"n":15,"o":62.32,"t":"2026-10-21T14:30:00Z","v":2217,"vw":62.311584},{"c":62.305,"h":62.305,"l":62.305,"n":3,"o":62.305,"t":"2026-10-21T14:45:00Z","v":295,"vw":62.305},{"c":62.29,"h":62.35,"l":62.29,"n":22,"o":62.295,"t":"2026-10-21T15:00:00Z","v":4883,"vw":62.331778},{"c":62.41,"h":62.41,"l":62.32,"n":29,"o":62.32,"t":"2026-10-21T15:15:00Z","v":8719,"vw":62.353447},{"c":62.4,"h":62.405,"l":62.395,"n":8,"o":62.405,"t":"2026-10-21T15:30:00Z","v":1226,"vw":62.400582},{"c":62.35,"h":62.38,"l":62.35,"n":17,"o":62.3513,"t":"2026-10-21T15:45:00Z","v":3748,"vw":62.35645},{"c":62.335,"h":62.335,"l":62.335,"n":6,"o":62.335,"t":"2026-10-21T16:00:00Z","v":216,"vw":62.335},{"c":62.37,"h":62.4,"l":62.36,"n":14,"o":62.365,"t":"2026-10-21T16:15:00Z","v":4071,"vw":62.38803},{"c":62.39,"h":62.39,"l":62.33,"n":24,"o":62.3706,"t":"2026-10-21T16:30:00Z","v":9947,"vw":62.381541},{"c":62.38,"h":62.4,"l":62.36,"n":24,"o":62.36,"t":"2026-10-21T16:45:00Z","v":2924,"vw":62.376863},{"c":62.42,"h":62.42,"l":62.35,"n":23,"o":62.38,"t":"2026-10-21T17:00:00Z","v":4913,"vw":62.38816},{"c":62.43,"h":62.43,"l":62.42,"n":4,"o":62.43,"t":"2026-10-21T17:15:00Z","v":900,"vw":62.428886},{"c":62.38,"h":62.395,"l":62.38,"n":7,"o":62.395,"t":"2026-10-21T17:30:00Z","v":2020,"vw":62.393958},{"c":62.42,"h":62.42,"l":62.4,"n":11,"o":62.4,"t":"2026-10-21T17:45:00Z","v":10907,"vw":62.419308},{"c":62.41,"h":62.41,"l":62.395,"n":11,"o":62.4,"t":"2026-10-21T18:00:00Z","v":1962,"vw":62.401195},{"c":62.43,"h":62.43,"l":62.38,"n":6,"o":62.38,"t":"2026-10-21T18:15:00Z","v":2438,"vw":62.404138},{"c":62.405,"h":62.43,"l":62.39,"n":18,"o":62.39,"t":"2026-10-21T18:30:00Z","v":1070,"vw":62.406511},{"c":62.205,"h":62.405,"l":62.205,"n":33,"o":62.405,"t":"2026-10-21T18:45:00Z","v":2763,"vw":62.347667},{"c":62.17,"h":62.23,"l":62.15,"n":21,"o":62.15,"t":"2026-10-21T19:00:00Z","v":1647,"vw":62.165269},{"c":62.285,"h":62.285,"l":62.23,"n":14,"o":62.23,"t":"2026-10-21T19:15:00Z","v":963,"vw":62.269225},{"c":62.3076,"h":62.3076,"l":62.3076,"n":3,"o":62.3076,"t":"2026-10-21T19:30:00Z","v":491,"vw":62.3076},{"c":62.33,"h":62.385,"l":62.33,"n":35,"o":62.35,"t":"2026-10-21T19:45:00Z","v":17474,"vw":62.334057},{"c":62.31,"h":62.31,"l":62.31,"n":4,"o":62.31,"t":"2026-10-21T20:00:00Z","v":7729,"vw":62.31},{"c":62.02,"h":62.02,"l":61.88,"n":5,"o":61.9,"t":"2026-10-22T08:00:00Z","v":500,"vw":61.92},{"c":61.94,"h":61.94,"l":61.85,"n":28,"o":61.85,"t":"2026-10-22T13:30:00Z","v":4889,"vw":61.913477},{"c":61.98,"h":61.98,"l":61.91,"n":22,"o":61.91,"t":"2026-10-22T13:45:00Z","v":2250,"vw":61.958295},{"c":61.955,"h":61.955,"l":61.94,"n":11,"o":61.9513,"t":"2026-10-22T14:00:00Z","v":1416,"vw":61.946545}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8348281381509224,"strike":66.6068744739631,"iv":0.33502592817139104,"gamma":0.05422652157959462,"theta":-0.033637764882798064,"vega":0.055726563636281985,"rho":0.011193003898888783,"breakevenPct":8.855948046346585},{"delta":0.3,"premium":0.878819535521611,"strike":64.9618046447839,"iv":0.2739917023425519,"gamma":0.07234007622139056,"theta":-0.030705608819760657,"vega":0.060993590274435815,"rho":0.013451473983368068,"breakevenPct":6.271687806158507},{"delta":0.35,"premium":0.9733547631860686,"strike":64.01645236813931,"iv":0.2445567114811925,"gamma":0.08631795669331327,"theta":-0.02968520061051391,"vega":0.06499291393515519,"rho":0.015713257449891077,"breakevenPct":4.898405506134095},{"delta":0.4,"premium":1.0736162562710772,"strike":63.34255829152615,"iv":0.2234204372137903,"gamma":0.09869873490273116,"theta":-0.02862995994409977,"vega":0.06751443280920805,"rho":0.01798651702333474,"breakevenPct":3.972519647804422},{"delta":0.45,"premium":1.187922385413685,"strike":62.77119132576842,"iv":0.2068530955501464,"gamma":0.10868196220511331,"theta":-0.027656914762859006,"vega":0.06901904961827639,"rho":0.02027381603962341,"breakevenPct":3.2347893005925346},{"delta":0.5,"premium":1.3168562539915716,"strike":62.302340894576105,"iv":0.19492479253107306,"gamma":0.11617960984371539,"theta":-0.02677074758279481,"vega":0.06948430018568325,"rho":0.022575630508212433,"breakevenPct":2.686138566003834},{"delta":0.55,"premium":1.45847651006351,"strike":61.86240821161527,"iv":0.18468280250112104,"gamma":0.12145280813275866,"theta":-0.025731582150855702,"vega":0.06897468561819387,"rho":0.02491137096160702,"breakevenPct":2.2046400156222763},{"delta":0.6,"premium":1.6231321659199742,"strike":61.474983139011826,"iv":0.17750274746917089,"gamma":0.12268694643789853,"theta":-0.024414609037263744,"vega":0.06669495263607624,"rho":0.02730871276711591,"breakevenPct":1.845073529064324},{"delta":0.65,"premium":1.7877878217764391,"strike":61.08755806640838,"iv":0.17032269243722073,"gamma":0.1239210847430384,"theta":-0.023097635923671783,"vega":0.06441521965395858,"rho":0.02970605457262481,"breakevenPct":1.4855070425063706},{"delta":0.7,"premium":2.1249249999999997,"strike":60.613,"iv":0.17392449999999998,"gamma":0.11382840000000001,"theta":-0.022413000000000002,"vega":0.060107400000000005,"rho":0.03202759569623496,"breakevenPct":1.2636994592849715},{"delta":0.75,"premium":2.5124250000000004,"strike":60.113,"iv":0.18067450000000002,"gamma":0.1004284,"theta":-0.021913,"vega":0.055207400000000004,"rho":0.03432700380420026,"breakevenPct":1.0821160519732116},{"delta":0.8,"premium":2.9591647331786546,"strike":59.55104408352668,"iv":0.1831877030162413,"gamma":0.0865352668213457,"theta":-0.020273549883990716,"vega":0.04830846867749419,"rho":0.03658750959807706,"breakevenPct":0.8961485218389771},{"delta":0.85,"premium":3.4426136363636353,"strike":58.952651515151516,"iv":0.18491136363636362,"gamma":0.07216780303030305,"theta":-0.01827689393939394,"vega":0.040698106060606073,"rho":0.03882437444953975,"breakevenPct":0.7106208562911014},{"delta":0.9,"premium":4.294886363636364,"strike":58.00568181818182,"iv":0.19513863636363638,"gamma":0.051523863636363625,"theta":-0.015814772727272726,"vega":0.030660227272727263,"rho":0.04082788379396662,"breakevenPct":0.5577728703384403}],"put":[{"delta":0.25,"premium":0.9481035959973914,"strike":58.462071919947824,"iv":0.3459295457074073,"gamma":0.05257224777910417,"theta":-0.03079327532069632,"vega":0.055690552820348446,"rho":-0.013816418834037862,"breakevenPct":7.168157010813595},{"delta":0.3,"premium":1.0273101932926694,"strike":59.697469243902255,"iv":0.29529113863883394,"gamma":0.06735811886155887,"theta":-0.02822228904633281,"vega":0.060906966311764656,"rho":-0.016539368429827034,"breakevenPct":5.301978773933354},{"delta":0.35,"premium":1.1204378610140622,"strike":60.563502888112495,"iv":0.2615478530953716,"gamma":0.08100589979547501,"theta":-0.026034807618107565,"vega":0.06476255393995484,"rho":-0.019259601079686176,"breakevenPct":4.054450767333647},{"delta":0.4,"premium":1.2174137439911785,"strike":61.24236425137816,"iv":0.23540474677136133,"gamma":0.09371475301266702,"theta":-0.02386895846482911,"vega":0.06746214606098669,"rho":-0.021971153488691875,"breakevenPct":3.1152441168800133},{"delta":0.45,"premium":1.3139713496906398,"strike":61.79412199823223,"iv":0.21372790337757164,"gamma":0.10572205949469902,"theta":-0.021603126248040685,"vega":0.06916246811346295,"rho":-0.024673357974955713,"breakevenPct":2.3805170711942734},{"delta":0.5,"premium":1.4226135351806315,"strike":62.24204511726877,"iv":0.19697464920501795,"gamma":0.11493922810601379,"theta":-0.019342503115260843,"vega":0.06933373923628607,"rho":-0.027351956201076895,"breakevenPct":1.8328922894227402},{"delta":0.55,"premium":1.538448825137776,"strike":62.62816275045925,"iv":0.18315206306027987,"gamma":0.12249562294366759,"theta":-0.017084980585571997,"vega":0.06859487336938862,"rho":-0.03001650327289829,"breakevenPct":1.3966363887959337},{"delta":0.6,"premium":1.6582821449304077,"strike":63.013251431888655,"iv":0.16968511785504617,"gamma":0.12961654486469923,"theta":-0.014851174925247903,"vega":0.06773778921387578,"rho":-0.0326762030504542,"breakevenPct":0.9684944121406701},{"delta":0.65,"premium":1.8822174590442757,"strike":63.37154793447084,"iv":0.1654784664915581,"gamma":0.12539848209610835,"theta":-0.013234916782456361,"vega":0.06380249901275895,"rho":-0.0352096874117019,"breakevenPct":0.7516254129181363},{"delta":0.7,"premium":2.106152773158143,"strike":63.72984443705303,"iv":0.16127181512807,"gamma":0.12118041932751751,"theta":-0.011618658639664823,"vega":0.059867208811642106,"rho":-0.037743171772949585,"breakevenPct":0.534756413695603},{"delta":0.75,"premium":2.3867566079295153,"strike":64.13546255506608,"iv":0.15887213656387664,"gamma":0.11405803964757709,"theta":-0.009898788546255506,"vega":0.05520671806167401,"rho":-0.04031756450402187,"breakevenPct":0.3329740180186158},{"delta":0.8,"premium":2.8410517621145375,"strike":64.68612334801762,"iv":0.16201090308370045,"gamma":0.09803381057268722,"theta":-0.0078613436123348,"vega":0.04832345814977973,"rho":-0.0430173430515484,"breakevenPct":0.1774326754852959},{"delta":0.85,"premium":3.7718749999999988,"strike":65.68910256410257,"iv":0.18385288461538457,"gamma":0.07325737179487182,"theta":-0.006768910256410256,"vega":0.0406099358974359,"rho":-0.046018540934171945,"breakevenPct":0.06096753433530244}]},"raw":{"call":[{"delta":0.25,"premium":0.8348281381509224,"strike":66.6068744739631,"iv":0.33502592817139104,"gamma":0.05422652157959462,"theta":-0.033637764882798064,"vega":0.055726563636281985,"rho":0.011193003898888783,"breakevenPct":8.855948046346585},{"delta":0.3,"premium":0.878819535521611,"strike":64.9618046447839,"iv":0.2739917023425519,"gamma":0.07234007622139056,"theta":-0.030705608819760657,"vega":0.060993590274435815,"rho":0.013451473983368068,"breakevenPct":6.271687806158507},{"delta":0.35,"premium":0.9733547631860686,"strike":64.01645236813931,"iv":0.2445567114811925,"gamma":0.08631795669331327,"theta":-0.02968520061051391,"vega":0.06499291393515519,"rho":0.015713257449891077,"breakevenPct":4.898405506134095},{"delta":0.4,"premium":1.0736162562710772,"strike":63.34255829152615,"iv":0.2234204372137903,"gamma":0.09869873490273116,"theta":-0.02862995994409977,"vega":0.06751443280920805,"rho":0.01798651702333474,"breakevenPct":3.972519647804422},{"delta":0.45,"premium":1.187922385413685,"strike":62.77119132576842,"iv":0.2068530955501464,"gamma":0.10868196220511331,"theta":-0.027656914762859006,"vega":0.06901904961827639,"rho":0.02027381603962341,"breakevenPct":3.2347893005925346},{"delta":0.5,"premium":1.3168562539915716,"strike":62.302340894576105,"iv":0.19492479253107306,"gamma":0.11617960984371539,"theta":-0.02677074758279481,"vega":0.06948430018568325,"rho":0.022575630508212433,"breakevenPct":2.686138566003834},{"delta":0.55,"premium":1.45847651006351,"strike":61.86240821161527,"iv":0.18468280250112104,"gamma":0.12145280813275866,"theta":-0.025731582150855702,"vega":0.06897468561819387,"rho":0.02491137096160702,"breakevenPct":2.2046400156222763},{"delta":0.6,"premium":1.6231321659199742,"strike":61.474983139011826,"iv":0.17750274746917089,"gamma":0.12268694643789853,"theta":-0.024414609037263744,"vega":0.06669495263607624,"rho":0.02730871276711591,"breakevenPct":1.845073529064324},{"delta":0.65,"premium":1.7877878217764391,"strike":61.08755806640838,"iv":0.17032269243722073,"gamma":0.1239210847430384,"theta":-0.023097635923671783,"vega":0.06441521965395858,"rho":0.02970605457262481,"breakevenPct":1.4855070425063706},{"delta":0.7,"premium":2.1249249999999997,"strike":60.613,"iv":0.17392449999999998,"gamma":0.11382840000000001,"theta":-0.022413000000000002,"vega":0.060107400000000005,"rho":0.03202759569623496,"breakevenPct":1.2636994592849715},{"delta":0.75,"premium":2.5124250000000004,"strike":60.113,"iv":0.18067450000000002,"gamma":0.1004284,"theta":-0.021913,"vega":0.055207400000000004,"rho":0.03432700380420026,"breakevenPct":1.0821160519732116},{"delta":0.8,"premium":2.9591647331786546,"strike":59.55104408352668,"iv":0.1831877030162413,"gamma":0.0865352668213457,"theta":-0.020273549883990716,"vega":0.04830846867749419,"rho":0.03658750959807706,"breakevenPct":0.8961485218389771},{"delta":0.85,"premium":3.4426136363636353,"strike":58.952651515151516,"iv":0.18491136363636362,"gamma":0.07216780303030305,"theta":-0.01827689393939394,"vega":0.040698106060606073,"rho":0.03882437444953975,"breakevenPct":0.7106208562911014},{"delta":0.9,"premium":4.294886363636364,"strike":58.00568181818182,"iv":0.19513863636363638,"gamma":0.051523863636363625,"theta":-0.015814772727272726,"vega":0.030660227272727263,"rho":0.04082788379396662,"breakevenPct":0.5577728703384403}],"put":[{"delta":0.25,"premium":0.9481035959973914,"strike":58.462071919947824,"iv":0.3459295457074073,"gamma":0.05257224777910417,"theta":-0.03079327532069632,"vega":0.055690552820348446,"rho":-0.013816418834037862,"breakevenPct":7.168157010813595},{"delta":0.3,"premium":1.0273101932926694,"strike":59.697469243902255,"iv":0.29529113863883394,"gamma":0.06735811886155887,"theta":-0.02822228904633281,"vega":0.060906966311764656,"rho":-0.016539368429827034,"breakevenPct":5.301978773933354},{"delta":0.35,"premium":1.1204378610140622,"strike":60.563502888112495,"iv":0.2615478530953716,"gamma":0.08100589979547501,"theta":-0.026034807618107565,"vega":0.06476255393995484,"rho":-0.019259601079686176,"breakevenPct":4.054450767333647},{"delta":0.4,"premium":1.2174137439911785,"strike":61.24236425137816,"iv":0.23540474677136133,"gamma":0.09371475301266702,"theta":-0.02386895846482911,"vega":0.06746214606098669,"rho":-0.021971153488691875,"breakevenPct":3.1152441168800133},{"delta":0.45,"premium":1.3139713496906398,"strike":61.79412199823223,"iv":0.21372790337757164,"gamma":0.10572205949469902,"theta":-0.021603126248040685,"vega":0.06916246811346295,"rho":-0.024673357974955713,"breakevenPct":2.3805170711942734},{"delta":0.5,"premium":1.4226135351806315,"strike":62.24204511726877,"iv":0.19697464920501795,"gamma":0.11493922810601379,"theta":-0.019342503115260843,"vega":0.06933373923628607,"rho":-0.027351956201076895,"breakevenPct":1.8328922894227402},{"delta":0.55,"premium":1.538448825137776,"strike":62.62816275045925,"iv":0.18315206306027987,"gamma":0.12249562294366759,"theta":-0.017084980585571997,"vega":0.06859487336938862,"rho":-0.03001650327289829,"breakevenPct":1.3966363887959337},{"delta":0.6,"premium":1.6582821449304077,"strike":63.013251431888655,"iv":0.16968511785504617,"gamma":0.12961654486469923,"theta":-0.014851174925247903,"vega":0.06773778921387578,"rho":-0.0326762030504542,"breakevenPct":0.9684944121406701},{"delta":0.65,"premium":1.8822174590442757,"strike":63.37154793447084,"iv":0.1654784664915581,"gamma":0.12539848209610835,"theta":-0.013234916782456361,"vega":0.06380249901275895,"rho":-0.0352096874117019,"breakevenPct":0.7516254129181363},{"delta":0.7,"premium":2.106152773158143,"strike":63.72984443705303,"iv":0.16127181512807,"gamma":0.12118041932751751,"theta":-0.011618658639664823,"vega":0.059867208811642106,"rho":-0.037743171772949585,"breakevenPct":0.534756413695603},{"delta":0.75,"premium":2.3867566079295153,"strike":64.13546255506608,"iv":0.15887213656387664,"gamma":0.11405803964757709,"theta":-0.009898788546255506,"vega":0.05520671806167401,"rho":-0.04031756450402187,"breakevenPct":0.3329740180186158},{"delta":0.8,"premium":2.8410517621145375,"strike":64.68612334801762,"iv":0.16201090308370045,"gamma":0.09803381057268722,"theta":-0.0078613436123348,"vega":0.04832345814977973,"rho":-0.0430173430515484,"breakevenPct":0.1774326754852959},{"delta":0.85,"premium":3.7718749999999988,"strike":65.68910256410257,"iv":0.18385288461538457,"gamma":0.07325737179487182,"theta":-0.006768910256410256,"vega":0.0406099358974359,"rho":-0.046018540934171945,"breakevenPct":0.06096753433530244}]}},"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"}}