{"symbol":"CYTK","url":"https://intraalpha.com/companies/CYTK","capturedAt":"2026-10-22T21:54:51.464Z","state":"ready","quote":{"symbol":"CYTK","last_price":62.3,"prev_close":62.86,"regular_close":62.33,"change":-0.56,"change_pct":-0.8909,"regular_change":-0.53,"regular_change_pct":-0.8431,"extended_change":-0.03,"extended_change_pct":-0.0481,"bid":61.43,"ask":65.25,"bid_size":100,"ask_size":100,"volume":2061268,"vwap":62.552788,"open":63.01,"high":64.07,"low":61.94,"close":62.33,"trade_count":21277,"last_trade_at":"2026-10-22T20:25:12.567713286Z","last_quote_at":"2026-10-22T20:38:35.863727943Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:46.863789595-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CYTK","fetched_at":"2026-10-22T21:54:50.866067+00:00","name":"Cytokinetics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Cytokinetics, Incorporated, an advanced stage biopharmaceutical company, focuses on discovering, developing and commercializing muscle activators and inhibitors as potential treatments for debilitating diseases. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8739013000,"ebitda":-695361984,"pe_ratio":null,"peg_ratio":-0.42,"book_value":-1.25,"dividend_per_share":null,"dividend_yield":null,"eps":-7.22,"revenue_ttm":67670000,"gross_profit_ttm":-337436992,"profit_margin":0,"operating_margin_ttm":-6.26,"return_on_assets_ttm":-0.281,"return_on_equity_ttm":-5.72,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.571,"analyst_target_price":109.2,"analyst_number":7,"beta":0.408,"fifty_two_week_high":88.31,"fifty_two_week_low":56.98,"fifty_day_ma":69.44,"two_hundred_day_ma":70.15,"shares_outstanding":139023000,"forward_pe":117.65,"price_to_sales":129.14,"price_to_book":60.31,"ev_to_revenue":145.2,"ev_to_ebitda":-15.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:50.866067+00:00"},"optionObservedAt":"2026-10-22T19:55:09.789Z","bars":[{"c":63.3,"h":63.3,"l":63,"n":43,"o":63.05,"t":"2026-10-15T11:20:00Z","v":6487,"vw":63.132314},{"c":63.6,"h":63.75,"l":63.35,"n":56,"o":63.35,"t":"2026-10-15T11:25:00Z","v":1660,"vw":63.620822},{"c":63.63,"h":63.66,"l":63.63,"n":24,"o":63.66,"t":"2026-10-15T11:30:00Z","v":586,"vw":63.6525},{"c":63.7,"h":63.7,"l":63.7,"n":11,"o":63.7,"t":"2026-10-15T11:35:00Z","v":326,"vw":63.7},{"c":64.87,"h":64.87,"l":64.79,"n":17,"o":64.79,"t":"2026-10-15T13:25:00Z","v":1006,"vw":64.829409},{"c":64.985,"h":65.31,"l":64.12,"n":258,"o":64.81,"t":"2026-10-15T13:30:00Z","v":36445,"vw":64.861531},{"c":64.47,"h":65.2,"l":64.47,"n":365,"o":64.99,"t":"2026-10-15T13:35:00Z","v":16454,"vw":64.712326},{"c":64.495,"h":64.495,"l":64.09,"n":198,"o":64.25,"t":"2026-10-15T13:40:00Z","v":6751,"vw":64.310558},{"c":64.575,"h":64.725,"l":64.41,"n":241,"o":64.58,"t":"2026-10-15T13:45:00Z","v":10721,"vw":64.616973},{"c":64.59,"h":64.712,"l":64.41,"n":224,"o":64.43,"t":"2026-10-15T13:50:00Z","v":9835,"vw":64.595582},{"c":64.83,"h":64.86,"l":64.5,"n":294,"o":64.64,"t":"2026-10-15T13:55:00Z","v":10081,"vw":64.689177},{"c":65.27,"h":65.27,"l":64.65,"n":369,"o":64.82,"t":"2026-10-15T14:00:00Z","v":13927,"vw":64.872267},{"c":65.38,"h":65.57,"l":65.08,"n":400,"o":65.2625,"t":"2026-10-15T14:05:00Z","v":26564,"vw":65.354219},{"c":64.95,"h":65.28,"l":64.91,"n":410,"o":65.21,"t":"2026-10-15T14:10:00Z","v":14617,"vw":65.063203},{"c":64.63,"h":65.12,"l":64.6,"n":2284,"o":64.955,"t":"2026-10-15T14:15:00Z","v":158254,"vw":64.787496},{"c":64.31,"h":64.7054,"l":64.21,"n":309,"o":64.68,"t":"2026-10-15T14:20:00Z","v":7984,"vw":64.302717},{"c":64.185,"h":64.25,"l":64.02,"n":262,"o":64.23,"t":"2026-10-15T14:25:00Z","v":9387,"vw":64.13447},{"c":64.07,"h":64.2599,"l":64.07,"n":385,"o":64.22,"t":"2026-10-15T14:30:00Z","v":12744,"vw":64.183023},{"c":64.56,"h":64.56,"l":64.16,"n":282,"o":64.2,"t":"2026-10-15T14:35:00Z","v":12014,"vw":64.377209},{"c":64.44,"h":64.61,"l":64.38,"n":215,"o":64.59,"t":"2026-10-15T14:40:00Z","v":7196,"vw":64.507617},{"c":64.465,"h":64.53,"l":64.28,"n":177,"o":64.47,"t":"2026-10-15T14:45:00Z","v":8123,"vw":64.428119},{"c":64.33,"h":64.57,"l":64.295,"n":227,"o":64.53,"t":"2026-10-15T14:50:00Z","v":8356,"vw":64.449473},{"c":64.22,"h":64.37,"l":64.22,"n":266,"o":64.37,"t":"2026-10-15T14:55:00Z","v":9791,"vw":64.323392},{"c":64.21,"h":64.5199,"l":64.18,"n":393,"o":64.31,"t":"2026-10-15T15:00:00Z","v":47491,"vw":64.346758},{"c":64.37,"h":64.43,"l":64.15,"n":167,"o":64.23,"t":"2026-10-15T15:05:00Z","v":5175,"vw":64.265714},{"c":64.36,"h":64.41,"l":64.33,"n":209,"o":64.41,"t":"2026-10-15T15:10:00Z","v":6857,"vw":64.36314},{"c":64.4,"h":64.48,"l":64.35,"n":316,"o":64.405,"t":"2026-10-15T15:15:00Z","v":8084,"vw":64.426309},{"c":64.25,"h":64.335,"l":64.23,"n":215,"o":64.32,"t":"2026-10-15T15:20:00Z","v":7277,"vw":64.291241},{"c":64.33,"h":64.37,"l":64.21,"n":257,"o":64.22,"t":"2026-10-15T15:25:00Z","v":5921,"vw":64.277448},{"c":64.35,"h":64.4,"l":64.28,"n":191,"o":64.28,"t":"2026-10-15T15:30:00Z","v":5567,"vw":64.349873},{"c":64.26,"h":64.29,"l":64.2,"n":191,"o":64.28,"t":"2026-10-15T15:35:00Z","v":3677,"vw":64.25088},{"c":64.145,"h":64.25,"l":64.1375,"n":140,"o":64.25,"t":"2026-10-15T15:40:00Z","v":5539,"vw":64.195904},{"c":64.28,"h":64.31,"l":64.165,"n":297,"o":64.179522,"t":"2026-10-15T15:45:00Z","v":6511,"vw":64.23679},{"c":64.23,"h":64.29,"l":64.187685,"n":259,"o":64.2275,"t":"2026-10-15T15:50:00Z","v":8392,"vw":64.224983},{"c":64.25,"h":64.32,"l":64.17,"n":271,"o":64.265,"t":"2026-10-15T15:55:00Z","v":7525,"vw":64.250765},{"c":64.24,"h":64.34,"l":64.13,"n":257,"o":64.24,"t":"2026-10-15T16:00:00Z","v":8394,"vw":64.236961},{"c":64.265,"h":64.36,"l":64.22,"n":255,"o":64.22,"t":"2026-10-15T16:05:00Z","v":8013,"vw":64.285298},{"c":64.18,"h":64.34,"l":64.13,"n":279,"o":64.275,"t":"2026-10-15T16:10:00Z","v":13936,"vw":64.231056},{"c":63.92,"h":64.22,"l":63.9,"n":299,"o":64.19,"t":"2026-10-15T16:15:00Z","v":12703,"vw":64.070635},{"c":63.975,"h":63.985,"l":63.9,"n":347,"o":63.91,"t":"2026-10-15T16:20:00Z","v":17800,"vw":63.921083},{"c":64.05,"h":64.12,"l":63.97,"n":237,"o":63.98,"t":"2026-10-15T16:25:00Z","v":6561,"vw":64.029856},{"c":63.985,"h":64.06,"l":63.97,"n":137,"o":64.06,"t":"2026-10-15T16:30:00Z","v":5964,"vw":64.021163},{"c":63.98,"h":64.08,"l":63.96,"n":195,"o":64.01,"t":"2026-10-15T16:35:00Z","v":5497,"vw":64.02475},{"c":64.17,"h":64.19,"l":63.975,"n":202,"o":63.98,"t":"2026-10-15T16:40:00Z","v":7517,"vw":64.101596},{"c":64.17,"h":64.21,"l":64.12,"n":231,"o":64.175,"t":"2026-10-15T16:45:00Z","v":7114,"vw":64.173981},{"c":64.17,"h":64.22,"l":64.16,"n":249,"o":64.19,"t":"2026-10-15T16:50:00Z","v":8562,"vw":64.189565},{"c":64.135,"h":64.18,"l":64.11,"n":140,"o":64.14,"t":"2026-10-15T16:55:00Z","v":3667,"vw":64.14396},{"c":64.05,"h":64.115,"l":64.03,"n":146,"o":64.09,"t":"2026-10-15T17:00:00Z","v":5115,"vw":64.057566},{"c":64.1,"h":64.12,"l":64.06,"n":138,"o":64.06,"t":"2026-10-15T17:05:00Z","v":4208,"vw":64.093933},{"c":64.01,"h":64.12,"l":64.01,"n":178,"o":64.12,"t":"2026-10-15T17:10:00Z","v":5359,"vw":64.062286},{"c":64.075,"h":64.14,"l":63.99,"n":239,"o":64.06,"t":"2026-10-15T17:15:00Z","v":7262,"vw":64.068731},{"c":64.11,"h":64.14,"l":64.075,"n":354,"o":64.075,"t":"2026-10-15T17:20:00Z","v":17480,"vw":64.103761},{"c":63.965,"h":64.11,"l":63.965,"n":259,"o":64.11,"t":"2026-10-15T17:25:00Z","v":8181,"vw":64.064587},{"c":64.1,"h":64.12,"l":63.86,"n":435,"o":63.92,"t":"2026-10-15T17:30:00Z","v":19641,"vw":63.980972},{"c":64.22,"h":64.22,"l":64.045,"n":223,"o":64.09,"t":"2026-10-15T17:35:00Z","v":6220,"vw":64.145464},{"c":64.19,"h":64.19,"l":64.11,"n":195,"o":64.18,"t":"2026-10-15T17:40:00Z","v":5970,"vw":64.159621},{"c":64.145,"h":64.16,"l":64.11,"n":192,"o":64.12,"t":"2026-10-15T17:45:00Z","v":8914,"vw":64.1523},{"c":64.28,"h":64.37,"l":64.15,"n":384,"o":64.155,"t":"2026-10-15T17:50:00Z","v":19957,"vw":64.240237},{"c":64.33,"h":64.33,"l":64.23,"n":185,"o":64.32,"t":"2026-10-15T17:55:00Z","v":4720,"vw":64.286452},{"c":64.3,"h":64.34,"l":64.22,"n":280,"o":64.285,"t":"2026-10-15T18:00:00Z","v":9387,"vw":64.284872},{"c":64.2,"h":64.35,"l":64.2,"n":142,"o":64.315,"t":"2026-10-15T18:05:00Z","v":5276,"vw":64.280943},{"c":64.215,"h":64.26,"l":64.195,"n":223,"o":64.195,"t":"2026-10-15T18:10:00Z","v":6288,"vw":64.233783},{"c":64.22,"h":64.29,"l":64.215,"n":175,"o":64.215,"t":"2026-10-15T18:15:00Z","v":5030,"vw":64.246347},{"c":64.05,"h":64.27,"l":64.05,"n":167,"o":64.27,"t":"2026-10-15T18:20:00Z","v":5731,"vw":64.154834},{"c":64.085,"h":64.09,"l":64.045,"n":150,"o":64.06,"t":"2026-10-15T18:25:00Z","v":4685,"vw":64.074661},{"c":64.05,"h":64.11,"l":64.04,"n":153,"o":64.085,"t":"2026-10-15T18:30:00Z","v":7582,"vw":64.073946},{"c":63.965,"h":64.16,"l":63.81,"n":443,"o":64.065,"t":"2026-10-15T18:35:00Z","v":23777,"vw":64.068906},{"c":64.06,"h":64.09,"l":64,"n":194,"o":64,"t":"2026-10-15T18:40:00Z","v":10957,"vw":64.041221},{"c":64.115,"h":64.13,"l":64,"n":160,"o":64.03,"t":"2026-10-15T18:45:00Z","v":6804,"vw":64.082584},{"c":64.125,"h":64.16,"l":64.125,"n":90,"o":64.16,"t":"2026-10-15T18:50:00Z","v":3260,"vw":64.137396},{"c":64.14,"h":64.17,"l":64.105,"n":153,"o":64.16,"t":"2026-10-15T18:55:00Z","v":5765,"vw":64.147733},{"c":64.14,"h":64.245,"l":64.125,"n":222,"o":64.17,"t":"2026-10-15T19:00:00Z","v":10622,"vw":64.179404},{"c":64.09,"h":64.155,"l":64.07,"n":158,"o":64.15,"t":"2026-10-15T19:05:00Z","v":4510,"vw":64.128036},{"c":64.19,"h":64.19,"l":64.02,"n":224,"o":64.09,"t":"2026-10-15T19:10:00Z","v":8037,"vw":64.107816},{"c":64.1,"h":64.23,"l":64.1,"n":196,"o":64.2,"t":"2026-10-15T19:15:00Z","v":7018,"vw":64.179133},{"c":64.04,"h":64.1,"l":63.985,"n":208,"o":64.1,"t":"2026-10-15T19:20:00Z","v":7813,"vw":64.04684},{"c":63.99,"h":64.09,"l":63.98,"n":312,"o":64.035,"t":"2026-10-15T19:25:00Z","v":11582,"vw":64.03985},{"c":64.21,"h":64.37,"l":63.92,"n":466,"o":63.97,"t":"2026-10-15T19:30:00Z","v":31085,"vw":64.192035},{"c":64.505,"h":64.57,"l":64.215,"n":475,"o":64.215,"t":"2026-10-15T19:35:00Z","v":44268,"vw":64.382919},{"c":64.545,"h":64.56,"l":64.41,"n":645,"o":64.515,"t":"2026-10-15T19:40:00Z","v":43211,"vw":64.485763},{"c":64.185,"h":64.545,"l":64.12,"n":688,"o":64.545,"t":"2026-10-15T19:45:00Z","v":38527,"vw":64.403912},{"c":63.92,"h":64.1,"l":63.9,"n":880,"o":64.1,"t":"2026-10-15T19:50:00Z","v":51550,"vw":63.99027},{"c":63.94,"h":64.01,"l":63.9,"n":2831,"o":63.95,"t":"2026-10-15T19:55:00Z","v":196551,"vw":63.94911},{"c":63.92,"h":63.92,"l":63.92,"n":61,"o":63.92,"t":"2026-10-15T20:00:00Z","v":383033,"vw":63.92},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-10-16T10:55:00Z","v":100,"vw":63.65},{"c":63.65,"h":63.65,"l":63.6,"n":13,"o":63.62,"t":"2026-10-16T11:00:00Z","v":1108,"vw":63.615714},{"c":63.75,"h":63.75,"l":63.74,"n":7,"o":63.74,"t":"2026-10-16T11:45:00Z","v":599,"vw":63.74505},{"c":63.57,"h":63.9,"l":63.45,"n":68,"o":63.8,"t":"2026-10-16T13:30:00Z","v":33462,"vw":63.882828},{"c":63.46,"h":63.51,"l":62.95,"n":99,"o":63.11,"t":"2026-10-16T13:35:00Z","v":5352,"vw":63.31938},{"c":63.15,"h":63.24,"l":62.8218,"n":155,"o":63.15,"t":"2026-10-16T13:40:00Z","v":5948,"vw":63.082304},{"c":62.41,"h":62.82,"l":62.41,"n":147,"o":62.82,"t":"2026-10-16T13:45:00Z","v":3569,"vw":62.511058},{"c":62.38,"h":62.51,"l":62.23,"n":135,"o":62.36,"t":"2026-10-16T13:50:00Z","v":4781,"vw":62.330528},{"c":62.555,"h":62.6,"l":62.31,"n":370,"o":62.475,"t":"2026-10-16T13:55:00Z","v":15905,"vw":62.486192},{"c":62.655,"h":62.72,"l":62.43,"n":214,"o":62.555,"t":"2026-10-16T14:00:00Z","v":10662,"vw":62.632625},{"c":62.625,"h":62.67,"l":62.475,"n":180,"o":62.575,"t":"2026-10-16T14:05:00Z","v":6268,"vw":62.600462},{"c":62.74,"h":62.74,"l":62.475,"n":168,"o":62.48,"t":"2026-10-16T14:10:00Z","v":6761,"vw":62.640054},{"c":62.27,"h":62.68,"l":62.27,"n":153,"o":62.58,"t":"2026-10-16T14:15:00Z","v":8506,"vw":62.525302},{"c":62.39,"h":62.39,"l":62.18,"n":216,"o":62.24,"t":"2026-10-16T14:20:00Z","v":4557,"vw":62.274019},{"c":62.11,"h":62.525,"l":62.11,"n":172,"o":62.39,"t":"2026-10-16T14:25:00Z","v":7811,"vw":62.430003},{"c":62.28,"h":62.28,"l":62.09,"n":159,"o":62.115,"t":"2026-10-16T14:30:00Z","v":9224,"vw":62.166056},{"c":62.225,"h":62.36,"l":62.22,"n":91,"o":62.36,"t":"2026-10-16T14:35:00Z","v":1860,"vw":62.290351},{"c":62.275,"h":62.33,"l":62.08,"n":158,"o":62.22,"t":"2026-10-16T14:40:00Z","v":8018,"vw":62.20788},{"c":62.225,"h":62.27,"l":62.19,"n":159,"o":62.27,"t":"2026-10-16T14:45:00Z","v":3595,"vw":62.231288},{"c":62.14,"h":62.29,"l":62.13,"n":217,"o":62.225,"t":"2026-10-16T14:50:00Z","v":7085,"vw":62.230934},{"c":62.05,"h":62.3,"l":62.05,"n":192,"o":62.145,"t":"2026-10-16T14:55:00Z","v":9519,"vw":62.151885},{"c":62.0557,"h":62.21,"l":61.99,"n":311,"o":62.11,"t":"2026-10-16T15:00:00Z","v":12034,"vw":62.153348},{"c":62,"h":62.04,"l":61.895,"n":146,"o":62.04,"t":"2026-10-16T15:05:00Z","v":4497,"vw":61.97136},{"c":62.07,"h":62.09,"l":62.01,"n":171,"o":62.01,"t":"2026-10-16T15:10:00Z","v":4173,"vw":62.036027},{"c":62.11,"h":62.11,"l":61.9,"n":235,"o":61.98,"t":"2026-10-16T15:15:00Z","v":8599,"vw":62.016614},{"c":61.8,"h":62.04,"l":61.685,"n":284,"o":62.04,"t":"2026-10-16T15:20:00Z","v":13466,"vw":61.884085},{"c":61.9,"h":61.9,"l":61.72,"n":196,"o":61.755,"t":"2026-10-16T15:25:00Z","v":4114,"vw":61.818977},{"c":62.125,"h":62.2,"l":61.895,"n":168,"o":61.895,"t":"2026-10-16T15:30:00Z","v":3398,"vw":62.057666},{"c":62.065,"h":62.185,"l":61.95,"n":163,"o":62.18,"t":"2026-10-16T15:35:00Z","v":20662,"vw":62.083675},{"c":62.21,"h":62.21,"l":61.92,"n":169,"o":61.93,"t":"2026-10-16T15:40:00Z","v":7697,"vw":61.996324},{"c":62.185,"h":62.28,"l":62.0951,"n":146,"o":62.17,"t":"2026-10-16T15:45:00Z","v":4461,"vw":62.186115},{"c":62.28,"h":62.465,"l":62.11,"n":386,"o":62.11,"t":"2026-10-16T15:50:00Z","v":17955,"vw":62.286161},{"c":62.21,"h":62.3,"l":62.2,"n":156,"o":62.26,"t":"2026-10-16T15:55:00Z","v":6662,"vw":62.235243},{"c":62.14,"h":62.25,"l":62.12,"n":263,"o":62.25,"t":"2026-10-16T16:00:00Z","v":8979,"vw":62.18469},{"c":62.12,"h":62.2,"l":62.04,"n":212,"o":62.16,"t":"2026-10-16T16:05:00Z","v":10336,"vw":62.121212},{"c":62.3,"h":62.31,"l":62.11,"n":210,"o":62.18,"t":"2026-10-16T16:10:00Z","v":11097,"vw":62.167451},{"c":62.4,"h":62.4,"l":62.24,"n":117,"o":62.24,"t":"2026-10-16T16:15:00Z","v":2947,"vw":62.349037},{"c":62.285,"h":62.4,"l":62.285,"n":281,"o":62.4,"t":"2026-10-16T16:20:00Z","v":5396,"vw":62.325352},{"c":62.27,"h":62.315,"l":62.25,"n":98,"o":62.315,"t":"2026-10-16T16:25:00Z","v":2507,"vw":62.293212},{"c":62.32,"h":62.32,"l":62.1875,"n":170,"o":62.26,"t":"2026-10-16T16:30:00Z","v":6147,"vw":62.27815},{"c":62.27,"h":62.3,"l":62.22,"n":191,"o":62.24,"t":"2026-10-16T16:35:00Z","v":9659,"vw":62.26559},{"c":62.05,"h":62.3,"l":61.97,"n":373,"o":62.27,"t":"2026-10-16T16:40:00Z","v":42187,"vw":62.140266},{"c":62.16,"h":62.19,"l":62.02,"n":245,"o":62.05,"t":"2026-10-16T16:45:00Z","v":16308,"vw":62.106539},{"c":62.26,"h":62.31,"l":62.08,"n":170,"o":62.09,"t":"2026-10-16T16:50:00Z","v":6032,"vw":62.191724},{"c":62.24,"h":62.24,"l":62.16,"n":141,"o":62.22,"t":"2026-10-16T16:55:00Z","v":3632,"vw":62.195688},{"c":62.195,"h":62.27,"l":62.195,"n":111,"o":62.27,"t":"2026-10-16T17:00:00Z","v":2144,"vw":62.217694},{"c":62.1575,"h":62.27,"l":62.14,"n":286,"o":62.195,"t":"2026-10-16T17:05:00Z","v":21522,"vw":62.222241},{"c":62.22,"h":62.26,"l":62.22,"n":91,"o":62.23,"t":"2026-10-16T17:10:00Z","v":2829,"vw":62.241077},{"c":62.13,"h":62.27,"l":62.1,"n":357,"o":62.22,"t":"2026-10-16T17:15:00Z","v":27325,"vw":62.18075},{"c":62.21,"h":62.21,"l":62.145,"n":150,"o":62.18,"t":"2026-10-16T17:20:00Z","v":4827,"vw":62.163},{"c":62.16,"h":62.18,"l":62.125,"n":109,"o":62.16,"t":"2026-10-16T17:25:00Z","v":5276,"vw":62.150788},{"c":62.3,"h":62.34,"l":62.18,"n":233,"o":62.18,"t":"2026-10-16T17:30:00Z","v":9306,"vw":62.302269},{"c":62.21,"h":62.32,"l":62.21,"n":83,"o":62.32,"t":"2026-10-16T17:35:00Z","v":2081,"vw":62.263846},{"c":62.17,"h":62.25,"l":62.17,"n":171,"o":62.21,"t":"2026-10-16T17:40:00Z","v":3405,"vw":62.210264},{"c":62.24,"h":62.31,"l":62.18,"n":214,"o":62.22,"t":"2026-10-16T17:45:00Z","v":12762,"vw":62.248063},{"c":62.3,"h":62.3,"l":62.21,"n":196,"o":62.24,"t":"2026-10-16T17:50:00Z","v":15959,"vw":62.264013},{"c":62.23,"h":62.33,"l":62.23,"n":120,"o":62.29,"t":"2026-10-16T17:55:00Z","v":7755,"vw":62.247286},{"c":62.2,"h":62.225,"l":62.13,"n":159,"o":62.225,"t":"2026-10-16T18:00:00Z","v":8151,"vw":62.200559},{"c":62.31,"h":62.32,"l":62.16,"n":156,"o":62.195,"t":"2026-10-16T18:05:00Z","v":9775,"vw":62.194564},{"c":62.2,"h":62.28,"l":62.18,"n":209,"o":62.28,"t":"2026-10-16T18:10:00Z","v":7837,"vw":62.212846},{"c":62.1327,"h":62.24,"l":62.11,"n":185,"o":62.16,"t":"2026-10-16T18:15:00Z","v":10343,"vw":62.146633},{"c":62.18,"h":62.235,"l":62.13,"n":213,"o":62.14,"t":"2026-10-16T18:20:00Z","v":8001,"vw":62.17383},{"c":62.17,"h":62.2,"l":62.17,"n":69,"o":62.175,"t":"2026-10-16T18:25:00Z","v":1529,"vw":62.187248},{"c":62.29,"h":62.3,"l":62.165,"n":240,"o":62.17,"t":"2026-10-16T18:30:00Z","v":7401,"vw":62.223861},{"c":62.3,"h":62.325,"l":62.26,"n":105,"o":62.28,"t":"2026-10-16T18:35:00Z","v":2780,"vw":62.28785},{"c":62.29,"h":62.3,"l":62.21,"n":191,"o":62.3,"t":"2026-10-16T18:40:00Z","v":5959,"vw":62.234706},{"c":62.23,"h":62.305,"l":62.2,"n":141,"o":62.305,"t":"2026-10-16T18:45:00Z","v":4530,"vw":62.245456},{"c":62.3,"h":62.3,"l":62.2,"n":199,"o":62.22,"t":"2026-10-16T18:50:00Z","v":7540,"vw":62.24357},{"c":62.2,"h":62.3,"l":62.12,"n":342,"o":62.26,"t":"2026-10-16T18:55:00Z","v":35532,"vw":62.215319},{"c":62.27,"h":62.3,"l":62.21,"n":195,"o":62.25,"t":"2026-10-16T19:00:00Z","v":6471,"vw":62.252804},{"c":62.31,"h":62.31,"l":62.21,"n":254,"o":62.29,"t":"2026-10-16T19:05:00Z","v":8990,"vw":62.26497},{"c":62.37,"h":62.405,"l":62.265,"n":217,"o":62.3,"t":"2026-10-16T19:10:00Z","v":9837,"vw":62.330474},{"c":62.36,"h":62.48,"l":62.36,"n":276,"o":62.39,"t":"2026-10-16T19:15:00Z","v":5149,"vw":62.402164},{"c":62.47,"h":62.47,"l":62.33,"n":231,"o":62.33,"t":"2026-10-16T19:20:00Z","v":4465,"vw":62.391449},{"c":62.4,"h":62.49,"l":62.36,"n":364,"o":62.47,"t":"2026-10-16T19:25:00Z","v":9561,"vw":62.405968},{"c":62.42,"h":62.48,"l":62.36,"n":599,"o":62.425,"t":"2026-10-16T19:30:00Z","v":26019,"vw":62.411209},{"c":62.23,"h":62.43,"l":62.23,"n":279,"o":62.43,"t":"2026-10-16T19:35:00Z","v":7341,"vw":62.35313},{"c":62.29,"h":62.36,"l":62.23,"n":523,"o":62.33,"t":"2026-10-16T19:40:00Z","v":27508,"vw":62.317725},{"c":62,"h":62.34,"l":61.91,"n":393,"o":62.31,"t":"2026-10-16T19:45:00Z","v":15585,"vw":62.122401},{"c":61.88,"h":62.07,"l":61.82,"n":673,"o":62.01,"t":"2026-10-16T19:50:00Z","v":36257,"vw":61.96843},{"c":61.99,"h":62.04,"l":61.865,"n":1848,"o":61.96,"t":"2026-10-16T19:55:00Z","v":82443,"vw":61.95046},{"c":61.95,"h":61.95,"l":61.95,"n":45,"o":61.95,"t":"2026-10-16T20:00:00Z","v":342436,"vw":61.95},{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-10-16T20:35:00Z","v":104,"vw":62.75},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-16T23:45:00Z","v":200,"vw":62.1},{"c":63.5,"h":63.99,"l":63.18,"n":4,"o":63.99,"t":"2026-10-19T08:15:00Z","v":1000,"vw":63.671696},{"c":61.86,"h":62,"l":61.5,"n":49,"o":61.5,"t":"2026-10-19T11:05:00Z","v":5016,"vw":61.535972},{"c":61.86,"h":61.86,"l":61.86,"n":2,"o":61.86,"t":"2026-10-19T11:10:00Z","v":198,"vw":61.86},{"c":62.1,"h":62.1,"l":62.1,"n":7,"o":62.1,"t":"2026-10-19T11:15:00Z","v":757,"vw":62.1},{"c":62.49,"h":62.49,"l":62.49,"n":2,"o":62.49,"t":"2026-10-19T11:30:00Z","v":401,"vw":62.49},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-19T11:45:00Z","v":100,"vw":62},{"c":62.2,"h":62.2,"l":62.2,"n":21,"o":62.2,"t":"2026-10-19T11:55:00Z","v":2863,"vw":62.2},{"c":63.39,"h":63.5,"l":62.06,"n":256,"o":62.06,"t":"2026-10-19T13:30:00Z","v":19249,"vw":62.782731},{"c":63.1675,"h":63.605,"l":63.07,"n":205,"o":63.39,"t":"2026-10-19T13:35:00Z","v":14639,"vw":63.36024},{"c":62.52,"h":63.175,"l":62.4,"n":187,"o":63.175,"t":"2026-10-19T13:40:00Z","v":13256,"vw":62.725259},{"c":62.43,"h":62.61,"l":62.31,"n":219,"o":62.425,"t":"2026-10-19T13:45:00Z","v":14859,"vw":62.473357},{"c":62.46,"h":62.61,"l":62.345,"n":215,"o":62.53,"t":"2026-10-19T13:50:00Z","v":9410,"vw":62.504152},{"c":62.66,"h":62.675,"l":62.47,"n":133,"o":62.47,"t":"2026-10-19T13:55:00Z","v":2945,"vw":62.538901},{"c":62.67,"h":62.78,"l":62.4,"n":247,"o":62.46,"t":"2026-10-19T14:00:00Z","v":7771,"vw":62.600401},{"c":62.97,"h":63.01,"l":62.73,"n":155,"o":62.73,"t":"2026-10-19T14:05:00Z","v":7028,"vw":62.834047},{"c":62.635,"h":62.96,"l":62.4901,"n":281,"o":62.845,"t":"2026-10-19T14:10:00Z","v":13875,"vw":62.790696},{"c":62.565,"h":62.83,"l":62.56,"n":201,"o":62.67,"t":"2026-10-19T14:15:00Z","v":8620,"vw":62.69866},{"c":62.58,"h":62.665,"l":62.555,"n":160,"o":62.565,"t":"2026-10-19T14:20:00Z","v":5243,"vw":62.620605},{"c":62.67,"h":62.75,"l":62.59,"n":209,"o":62.59,"t":"2026-10-19T14:25:00Z","v":7028,"vw":62.657809},{"c":62.395,"h":62.69,"l":62.38,"n":211,"o":62.69,"t":"2026-10-19T14:30:00Z","v":8054,"vw":62.488326},{"c":62.45,"h":62.65,"l":62.38,"n":242,"o":62.38,"t":"2026-10-19T14:35:00Z","v":10040,"vw":62.526921},{"c":62.54,"h":62.575,"l":62.31,"n":203,"o":62.445,"t":"2026-10-19T14:40:00Z","v":9959,"vw":62.40413},{"c":62.72,"h":62.81,"l":62.485,"n":124,"o":62.485,"t":"2026-10-19T14:45:00Z","v":4731,"vw":62.667464},{"c":62.76,"h":62.805,"l":62.62,"n":229,"o":62.685,"t":"2026-10-19T14:50:00Z","v":13647,"vw":62.755997},{"c":62.92,"h":62.94,"l":62.78,"n":137,"o":62.78,"t":"2026-10-19T14:55:00Z","v":4436,"vw":62.839291},{"c":62.92,"h":62.92,"l":62.79,"n":187,"o":62.87,"t":"2026-10-19T15:00:00Z","v":7612,"vw":62.857612},{"c":62.84,"h":62.89,"l":62.84,"n":128,"o":62.85,"t":"2026-10-19T15:05:00Z","v":2788,"vw":62.860116},{"c":62.89,"h":62.89,"l":62.74,"n":109,"o":62.82,"t":"2026-10-19T15:10:00Z","v":3396,"vw":62.852989},{"c":62.93,"h":62.96,"l":62.835,"n":198,"o":62.87,"t":"2026-10-19T15:15:00Z","v":9096,"vw":62.900425},{"c":62.97,"h":63.16,"l":62.91,"n":253,"o":62.975,"t":"2026-10-19T15:20:00Z","v":13295,"vw":63.013442},{"c":63,"h":63,"l":62.93,"n":149,"o":62.93,"t":"2026-10-19T15:25:00Z","v":5492,"vw":62.977403},{"c":63.02,"h":63.11,"l":62.94,"n":298,"o":62.9999,"t":"2026-10-19T15:30:00Z","v":15890,"vw":62.994558},{"c":62.97,"h":63.025,"l":62.92,"n":165,"o":63.02,"t":"2026-10-19T15:35:00Z","v":5057,"vw":62.982145},{"c":63.03,"h":63.03,"l":62.87,"n":105,"o":62.87,"t":"2026-10-19T15:40:00Z","v":2782,"vw":62.991195},{"c":62.89,"h":63.01,"l":62.89,"n":113,"o":63.01,"t":"2026-10-19T15:45:00Z","v":3249,"vw":62.983985},{"c":62.915,"h":62.945,"l":62.89,"n":101,"o":62.9,"t":"2026-10-19T15:50:00Z","v":2542,"vw":62.91},{"c":62.72,"h":62.96,"l":62.67,"n":184,"o":62.89,"t":"2026-10-19T15:55:00Z","v":6566,"vw":62.775255},{"c":62.61,"h":62.73,"l":62.61,"n":166,"o":62.73,"t":"2026-10-19T16:00:00Z","v":3909,"vw":62.643007},{"c":62.74,"h":62.74,"l":62.58,"n":140,"o":62.61,"t":"2026-10-19T16:05:00Z","v":5271,"vw":62.657005},{"c":62.78,"h":62.82,"l":62.63,"n":109,"o":62.7,"t":"2026-10-19T16:10:00Z","v":2971,"vw":62.746111},{"c":62.675,"h":62.9,"l":62.63,"n":263,"o":62.895,"t":"2026-10-19T16:15:00Z","v":24226,"vw":62.794659},{"c":62.7,"h":62.86,"l":62.64,"n":193,"o":62.675,"t":"2026-10-19T16:20:00Z","v":6425,"vw":62.752223},{"c":62.64,"h":62.88,"l":62.64,"n":402,"o":62.64,"t":"2026-10-19T16:25:00Z","v":29312,"vw":62.758772},{"c":62.82,"h":62.83,"l":62.69,"n":140,"o":62.69,"t":"2026-10-19T16:30:00Z","v":8225,"vw":62.794151},{"c":62.795,"h":62.88,"l":62.71,"n":208,"o":62.82,"t":"2026-10-19T16:35:00Z","v":6593,"vw":62.822216},{"c":62.825,"h":63.015,"l":62.69,"n":289,"o":62.87,"t":"2026-10-19T16:40:00Z","v":13452,"vw":62.90257},{"c":62.75,"h":62.755,"l":62.695,"n":98,"o":62.7,"t":"2026-10-19T16:45:00Z","v":3420,"vw":62.734362},{"c":62.635,"h":62.75,"l":62.57,"n":180,"o":62.7,"t":"2026-10-19T16:50:00Z","v":5193,"vw":62.649812},{"c":62.62,"h":62.69,"l":62.62,"n":162,"o":62.68,"t":"2026-10-19T16:55:00Z","v":4930,"vw":62.663363},{"c":62.83,"h":62.83,"l":62.65,"n":166,"o":62.65,"t":"2026-10-19T17:00:00Z","v":14535,"vw":62.74196},{"c":62.885,"h":62.93,"l":62.77,"n":145,"o":62.77,"t":"2026-10-19T17:05:00Z","v":4250,"vw":62.848713},{"c":62.81,"h":62.895,"l":62.785,"n":95,"o":62.85,"t":"2026-10-19T17:10:00Z","v":3977,"vw":62.848262},{"c":62.89,"h":62.9,"l":62.74,"n":182,"o":62.81,"t":"2026-10-19T17:15:00Z","v":4557,"vw":62.824801},{"c":62.86,"h":62.89,"l":62.79,"n":86,"o":62.81,"t":"2026-10-19T17:20:00Z","v":2391,"vw":62.821259},{"c":62.95,"h":62.95,"l":62.88,"n":88,"o":62.89,"t":"2026-10-19T17:25:00Z","v":3164,"vw":62.903479},{"c":62.78,"h":62.98,"l":62.78,"n":235,"o":62.905,"t":"2026-10-19T17:30:00Z","v":12380,"vw":62.913427},{"c":62.805,"h":62.89,"l":62.745,"n":143,"o":62.77,"t":"2026-10-19T17:35:00Z","v":5209,"vw":62.835715},{"c":62.75,"h":62.77,"l":62.615,"n":159,"o":62.77,"t":"2026-10-19T17:40:00Z","v":5622,"vw":62.690537},{"c":62.645,"h":62.75,"l":62.615,"n":140,"o":62.75,"t":"2026-10-19T17:45:00Z","v":5115,"vw":62.655124},{"c":62.61,"h":62.7,"l":62.58,"n":173,"o":62.61,"t":"2026-10-19T17:50:00Z","v":5132,"vw":62.633893},{"c":62.65,"h":62.72,"l":62.61,"n":105,"o":62.61,"t":"2026-10-19T17:55:00Z","v":2710,"vw":62.647765},{"c":62.66,"h":62.68,"l":62.59,"n":227,"o":62.65,"t":"2026-10-19T18:00:00Z","v":8051,"vw":62.635511},{"c":62.795,"h":62.88,"l":62.62,"n":193,"o":62.62,"t":"2026-10-19T18:05:00Z","v":11483,"vw":62.776469},{"c":62.91,"h":62.91,"l":62.8101,"n":93,"o":62.84,"t":"2026-10-19T18:10:00Z","v":3704,"vw":62.870216},{"c":62.97,"h":62.975,"l":62.81,"n":132,"o":62.88,"t":"2026-10-19T18:15:00Z","v":4756,"vw":62.888134},{"c":62.94,"h":62.98,"l":62.86,"n":183,"o":62.94,"t":"2026-10-19T18:20:00Z","v":9381,"vw":62.922551},{"c":62.91,"h":62.97,"l":62.85,"n":120,"o":62.945,"t":"2026-10-19T18:25:00Z","v":4120,"vw":62.921131},{"c":62.925,"h":63.01,"l":62.91,"n":69,"o":62.91,"t":"2026-10-19T18:30:00Z","v":2917,"vw":62.931538},{"c":62.84,"h":62.95,"l":62.7775,"n":165,"o":62.94,"t":"2026-10-19T18:35:00Z","v":7588,"vw":62.864462},{"c":62.8,"h":62.86,"l":62.8,"n":116,"o":62.83,"t":"2026-10-19T18:40:00Z","v":5129,"vw":62.828894},{"c":62.95,"h":62.97,"l":62.83,"n":198,"o":62.83,"t":"2026-10-19T18:45:00Z","v":8165,"vw":62.907609},{"c":62.88,"h":62.93,"l":62.85,"n":136,"o":62.93,"t":"2026-10-19T18:50:00Z","v":6362,"vw":62.884255},{"c":62.87,"h":62.905,"l":62.83,"n":155,"o":62.855,"t":"2026-10-19T18:55:00Z","v":8410,"vw":62.869646},{"c":62.865,"h":62.9,"l":62.83,"n":146,"o":62.845,"t":"2026-10-19T19:00:00Z","v":6426,"vw":62.863844},{"c":62.905,"h":63.01,"l":62.83,"n":326,"o":62.84,"t":"2026-10-19T19:05:00Z","v":17761,"vw":62.9247},{"c":62.8925,"h":62.93,"l":62.87,"n":207,"o":62.93,"t":"2026-10-19T19:10:00Z","v":6771,"vw":62.896908},{"c":62.73,"h":62.97,"l":62.63,"n":474,"o":62.91,"t":"2026-10-19T19:15:00Z","v":29889,"vw":62.775546},{"c":62.71,"h":62.9099,"l":62.63,"n":291,"o":62.9099,"t":"2026-10-19T19:20:00Z","v":19140,"vw":62.685048},{"c":62.5,"h":62.655,"l":62.27,"n":609,"o":62.62,"t":"2026-10-19T19:25:00Z","v":51529,"vw":62.450979},{"c":62.615,"h":62.68,"l":62.55,"n":294,"o":62.655,"t":"2026-10-19T19:30:00Z","v":12552,"vw":62.629986},{"c":62.32,"h":62.745,"l":62.3,"n":441,"o":62.615,"t":"2026-10-19T19:35:00Z","v":22081,"vw":62.5094},{"c":62.085,"h":62.36,"l":62.025,"n":1254,"o":62.3,"t":"2026-10-19T19:40:00Z","v":66655,"vw":62.152106},{"c":61.945,"h":62.12,"l":61.84,"n":1361,"o":62.04,"t":"2026-10-19T19:45:00Z","v":91801,"vw":61.967589},{"c":62.425,"h":62.69,"l":61.91,"n":1265,"o":61.91,"t":"2026-10-19T19:50:00Z","v":140437,"vw":62.244082},{"c":62.68,"h":62.74,"l":62.06,"n":3406,"o":62.34,"t":"2026-10-19T19:55:00Z","v":424713,"vw":62.520335},{"c":62.65,"h":62.65,"l":62.65,"n":31,"o":62.65,"t":"2026-10-19T20:00:00Z","v":489483,"vw":62.65},{"c":63.56,"h":63.56,"l":63.56,"n":3,"o":63.56,"t":"2026-10-19T21:05:00Z","v":111,"vw":63.56},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-19T21:20:00Z","v":400,"vw":63.11},{"c":62.05,"h":62.05,"l":62.05,"n":34,"o":62.05,"t":"2026-10-20T11:05:00Z","v":1216,"vw":62.05},{"c":62.12,"h":62.12,"l":62.11,"n":6,"o":62.11,"t":"2026-10-20T12:30:00Z","v":405,"vw":62.116667},{"c":62.3,"h":62.3,"l":62.3,"n":10,"o":62.3,"t":"2026-10-20T12:35:00Z","v":352,"vw":62.3},{"c":63,"h":63,"l":62.84,"n":10,"o":62.84,"t":"2026-10-20T13:25:00Z","v":658,"vw":62.956652},{"c":63.04,"h":63.68,"l":62.88,"n":121,"o":63.13,"t":"2026-10-20T13:30:00Z","v":12098,"vw":63.189235},{"c":63.4,"h":63.55,"l":63.02,"n":157,"o":63.29,"t":"2026-10-20T13:35:00Z","v":9884,"vw":63.236113},{"c":64.03,"h":64.12,"l":63.36,"n":287,"o":63.53,"t":"2026-10-20T13:40:00Z","v":11508,"vw":63.854396},{"c":64.16,"h":64.16,"l":64,"n":270,"o":64.015,"t":"2026-10-20T13:45:00Z","v":23558,"vw":64.053643},{"c":64.2,"h":64.29,"l":64.08,"n":90,"o":64.29,"t":"2026-10-20T13:50:00Z","v":4797,"vw":64.184894},{"c":64.01,"h":64.1,"l":63.86,"n":446,"o":64.09,"t":"2026-10-20T13:55:00Z","v":27754,"vw":63.975452},{"c":64.365,"h":64.39,"l":63.9,"n":270,"o":63.98,"t":"2026-10-20T14:00:00Z","v":20632,"vw":64.05065},{"c":63.95,"h":64.355,"l":63.95,"n":235,"o":64.355,"t":"2026-10-20T14:05:00Z","v":17553,"vw":64.187273},{"c":64.005,"h":64.11,"l":63.92,"n":197,"o":63.93,"t":"2026-10-20T14:10:00Z","v":8550,"vw":64.029547},{"c":64.055,"h":64.15,"l":64.015,"n":135,"o":64.09,"t":"2026-10-20T14:15:00Z","v":5283,"vw":64.085538},{"c":63.95,"h":64.035,"l":63.73,"n":245,"o":63.93,"t":"2026-10-20T14:20:00Z","v":9806,"vw":63.886782},{"c":63.86,"h":64.03,"l":63.84,"n":271,"o":63.97,"t":"2026-10-20T14:25:00Z","v":10422,"vw":63.953283},{"c":63.98,"h":64.04,"l":63.795,"n":235,"o":63.86,"t":"2026-10-20T14:30:00Z","v":11367,"vw":63.879601},{"c":64.04,"h":64.115,"l":63.95,"n":152,"o":63.95,"t":"2026-10-20T14:35:00Z","v":6326,"vw":64.034657},{"c":64.42,"h":64.48,"l":64.02,"n":387,"o":64.06,"t":"2026-10-20T14:40:00Z","v":16945,"vw":64.195067},{"c":64.62,"h":64.755,"l":64.5,"n":242,"o":64.5,"t":"2026-10-20T14:45:00Z","v":12286,"vw":64.617032},{"c":64.49,"h":64.59,"l":64.465,"n":265,"o":64.54,"t":"2026-10-20T14:50:00Z","v":15632,"vw":64.540716},{"c":64.61,"h":64.65,"l":64.475,"n":206,"o":64.54,"t":"2026-10-20T14:55:00Z","v":6466,"vw":64.55075},{"c":64.495,"h":64.56,"l":64.49,"n":183,"o":64.54,"t":"2026-10-20T15:00:00Z","v":6827,"vw":64.50681},{"c":64.4,"h":64.62,"l":64.39,"n":241,"o":64.495,"t":"2026-10-20T15:05:00Z","v":11890,"vw":64.485287},{"c":63.95,"h":64.4,"l":63.93,"n":178,"o":64.395,"t":"2026-10-20T15:10:00Z","v":5314,"vw":64.180496},{"c":64.155,"h":64.155,"l":63.99,"n":239,"o":64,"t":"2026-10-20T15:15:00Z","v":8896,"vw":64.077766},{"c":64.13,"h":64.145,"l":63.95,"n":201,"o":64.145,"t":"2026-10-20T15:20:00Z","v":5080,"vw":64.098555},{"c":64.26,"h":64.26,"l":64.065,"n":187,"o":64.155,"t":"2026-10-20T15:25:00Z","v":6202,"vw":64.163805},{"c":64.23,"h":64.29,"l":64.17,"n":158,"o":64.28,"t":"2026-10-20T15:30:00Z","v":6223,"vw":64.214373},{"c":64.165,"h":64.2196,"l":64.14,"n":86,"o":64.16,"t":"2026-10-20T15:35:00Z","v":5142,"vw":64.197591},{"c":64.17,"h":64.29,"l":64.17,"n":127,"o":64.23,"t":"2026-10-20T15:40:00Z","v":4319,"vw":64.233036},{"c":64.035,"h":64.16,"l":63.96,"n":152,"o":64.16,"t":"2026-10-20T15:45:00Z","v":4980,"vw":64.039436},{"c":63.945,"h":63.99,"l":63.8401,"n":141,"o":63.91,"t":"2026-10-20T15:50:00Z","v":4526,"vw":63.921745},{"c":63.93,"h":64.115,"l":63.91,"n":210,"o":63.91,"t":"2026-10-20T15:55:00Z","v":8384,"vw":64.013257},{"c":63.86,"h":64.04,"l":63.82,"n":197,"o":63.985,"t":"2026-10-20T16:00:00Z","v":7707,"vw":63.902776},{"c":63.635,"h":63.82,"l":63.62,"n":264,"o":63.82,"t":"2026-10-20T16:05:00Z","v":16267,"vw":63.697833},{"c":63.46,"h":63.68,"l":63.46,"n":94,"o":63.635,"t":"2026-10-20T16:10:00Z","v":3150,"vw":63.598151},{"c":63.54,"h":63.57,"l":63.51,"n":138,"o":63.51,"t":"2026-10-20T16:15:00Z","v":5698,"vw":63.538343},{"c":63.745,"h":63.765,"l":63.5,"n":224,"o":63.5,"t":"2026-10-20T16:20:00Z","v":7826,"vw":63.659063},{"c":63.81,"h":63.835,"l":63.71,"n":92,"o":63.78,"t":"2026-10-20T16:25:00Z","v":4845,"vw":63.791318},{"c":63.795,"h":63.885,"l":63.795,"n":166,"o":63.86,"t":"2026-10-20T16:30:00Z","v":6770,"vw":63.847882},{"c":63.82,"h":63.89,"l":63.82,"n":213,"o":63.85,"t":"2026-10-20T16:35:00Z","v":8869,"vw":63.861886},{"c":63.82,"h":63.82,"l":63.77,"n":86,"o":63.81,"t":"2026-10-20T16:40:00Z","v":2307,"vw":63.788342},{"c":63.895,"h":63.955,"l":63.8,"n":172,"o":63.82,"t":"2026-10-20T16:45:00Z","v":8248,"vw":63.854494},{"c":63.79,"h":63.99,"l":63.79,"n":195,"o":63.9,"t":"2026-10-20T16:50:00Z","v":8059,"vw":63.900346},{"c":63.72,"h":63.79,"l":63.65,"n":63,"o":63.765,"t":"2026-10-20T16:55:00Z","v":2226,"vw":63.760231},{"c":63.785,"h":63.85,"l":63.73,"n":127,"o":63.84,"t":"2026-10-20T17:00:00Z","v":5428,"vw":63.786824},{"c":63.78,"h":63.86,"l":63.75,"n":158,"o":63.75,"t":"2026-10-20T17:05:00Z","v":5406,"vw":63.828753},{"c":63.89,"h":63.9,"l":63.76,"n":150,"o":63.76,"t":"2026-10-20T17:10:00Z","v":4646,"vw":63.8209},{"c":63.9,"h":63.94,"l":63.875,"n":159,"o":63.9,"t":"2026-10-20T17:15:00Z","v":5352,"vw":63.908738},{"c":63.97,"h":64.025,"l":63.93,"n":133,"o":63.93,"t":"2026-10-20T17:20:00Z","v":3630,"vw":63.987352},{"c":64.03,"h":64.05,"l":63.96,"n":108,"o":63.96,"t":"2026-10-20T17:25:00Z","v":3655,"vw":64.015157},{"c":64.055,"h":64.08,"l":64,"n":131,"o":64,"t":"2026-10-20T17:30:00Z","v":4453,"vw":64.04373},{"c":64.01,"h":64.08,"l":63.95,"n":117,"o":64.04,"t":"2026-10-20T17:35:00Z","v":4775,"vw":64.024129},{"c":63.96,"h":64.07,"l":63.92,"n":168,"o":63.99,"t":"2026-10-20T17:40:00Z","v":6542,"vw":64.016383},{"c":64.03,"h":64.04,"l":63.975,"n":102,"o":63.98,"t":"2026-10-20T17:45:00Z","v":3501,"vw":64.006585},{"c":64.06,"h":64.07,"l":63.99,"n":210,"o":64.03,"t":"2026-10-20T17:50:00Z","v":8219,"vw":64.043191},{"c":64.19,"h":64.25,"l":64.06,"n":201,"o":64.06,"t":"2026-10-20T17:55:00Z","v":10157,"vw":64.171984},{"c":64.16,"h":64.36,"l":64.155,"n":303,"o":64.2,"t":"2026-10-20T18:00:00Z","v":17920,"vw":64.228688},{"c":64.06,"h":64.22,"l":64.06,"n":164,"o":64.19,"t":"2026-10-20T18:05:00Z","v":11165,"vw":64.179488},{"c":64.07,"h":64.18,"l":64.07,"n":176,"o":64.12,"t":"2026-10-20T18:10:00Z","v":9705,"vw":64.137578},{"c":64.125,"h":64.18,"l":64.09,"n":234,"o":64.09,"t":"2026-10-20T18:15:00Z","v":18455,"vw":64.117958},{"c":64.13,"h":64.1486,"l":64.03,"n":240,"o":64.115,"t":"2026-10-20T18:20:00Z","v":15304,"vw":64.074629},{"c":64.04,"h":64.13,"l":64.04,"n":97,"o":64.13,"t":"2026-10-20T18:25:00Z","v":4148,"vw":64.072084},{"c":64.01,"h":64.06,"l":64.005,"n":206,"o":64.04,"t":"2026-10-20T18:30:00Z","v":11060,"vw":64.033468},{"c":63.98,"h":64.05,"l":63.77,"n":328,"o":64,"t":"2026-10-20T18:35:00Z","v":19221,"vw":63.969647},{"c":64.01,"h":64.1,"l":64.01,"n":112,"o":64.05,"t":"2026-10-20T18:40:00Z","v":5965,"vw":64.069047},{"c":64.165,"h":64.165,"l":64.01,"n":138,"o":64.01,"t":"2026-10-20T18:45:00Z","v":5662,"vw":64.091516},{"c":64.13,"h":64.18,"l":64.08,"n":108,"o":64.08,"t":"2026-10-20T18:50:00Z","v":5711,"vw":64.1315},{"c":64.06,"h":64.16,"l":64.06,"n":82,"o":64.16,"t":"2026-10-20T18:55:00Z","v":2649,"vw":64.107112},{"c":64.21,"h":64.21,"l":64.095,"n":178,"o":64.095,"t":"2026-10-20T19:00:00Z","v":8797,"vw":64.159102},{"c":64.215,"h":64.26,"l":64.19,"n":147,"o":64.22,"t":"2026-10-20T19:05:00Z","v":9470,"vw":64.218285},{"c":64.2,"h":64.28,"l":64.19,"n":243,"o":64.25,"t":"2026-10-20T19:10:00Z","v":9363,"vw":64.235264},{"c":64.09,"h":64.16,"l":64.09,"n":218,"o":64.16,"t":"2026-10-20T19:15:00Z","v":8553,"vw":64.121053},{"c":64.01,"h":64.17,"l":63.905,"n":630,"o":64.13,"t":"2026-10-20T19:20:00Z","v":39188,"vw":64.08739},{"c":64.11,"h":64.11,"l":64,"n":124,"o":64.02,"t":"2026-10-20T19:25:00Z","v":7144,"vw":64.067762},{"c":64.17,"h":64.18,"l":64.09,"n":229,"o":64.09,"t":"2026-10-20T19:30:00Z","v":8995,"vw":64.154349},{"c":64.13,"h":64.17,"l":64.08,"n":308,"o":64.14,"t":"2026-10-20T19:35:00Z","v":13322,"vw":64.122287},{"c":64.08,"h":64.12,"l":64.03,"n":331,"o":64.09,"t":"2026-10-20T19:40:00Z","v":9426,"vw":64.094246},{"c":64.11,"h":64.12,"l":64.05,"n":277,"o":64.08,"t":"2026-10-20T19:45:00Z","v":10864,"vw":64.085662},{"c":64.03,"h":64.195,"l":64.03,"n":570,"o":64.08,"t":"2026-10-20T19:50:00Z","v":29506,"vw":64.116358},{"c":63.95,"h":64.14,"l":63.895,"n":1755,"o":63.97,"t":"2026-10-20T19:55:00Z","v":99401,"vw":63.975089},{"c":63.95,"h":63.95,"l":63.95,"n":34,"o":63.95,"t":"2026-10-20T20:00:00Z","v":200665,"vw":63.95},{"c":64,"h":64.25,"l":63.55,"n":120,"o":63.55,"t":"2026-10-21T11:25:00Z","v":5347,"vw":63.9148},{"c":63.92,"h":64.7,"l":63.92,"n":261,"o":64.3,"t":"2026-10-21T13:30:00Z","v":21238,"vw":64.312965},{"c":64.23,"h":64.27,"l":63.895,"n":183,"o":63.93,"t":"2026-10-21T13:35:00Z","v":7172,"vw":64.129208},{"c":64.32,"h":64.44,"l":64.13,"n":271,"o":64.23,"t":"2026-10-21T13:40:00Z","v":9381,"vw":64.309697},{"c":64.61,"h":64.61,"l":64.255,"n":194,"o":64.315,"t":"2026-10-21T13:45:00Z","v":5676,"vw":64.437922},{"c":64.47,"h":64.78,"l":64.47,"n":231,"o":64.61,"t":"2026-10-21T13:50:00Z","v":7229,"vw":64.644037},{"c":63.97,"h":64.47,"l":63.95,"n":251,"o":64.47,"t":"2026-10-21T13:55:00Z","v":11071,"vw":64.148153},{"c":64.17,"h":64.31,"l":64,"n":281,"o":64.01,"t":"2026-10-21T14:00:00Z","v":15322,"vw":64.132773},{"c":64.4,"h":64.43,"l":64.04,"n":136,"o":64.17,"t":"2026-10-21T14:05:00Z","v":3178,"vw":64.310416},{"c":64.39,"h":64.55,"l":64.285,"n":157,"o":64.415,"t":"2026-10-21T14:10:00Z","v":4089,"vw":64.37374},{"c":64.47,"h":64.47,"l":64.27,"n":110,"o":64.275,"t":"2026-10-21T14:15:00Z","v":4138,"vw":64.354812},{"c":64.59,"h":64.59,"l":64.3477,"n":204,"o":64.41,"t":"2026-10-21T14:20:00Z","v":5592,"vw":64.474075},{"c":64.54,"h":64.655,"l":64.515,"n":74,"o":64.655,"t":"2026-10-21T14:25:00Z","v":1567,"vw":64.573722},{"c":64.31,"h":64.565,"l":64.31,"n":265,"o":64.49,"t":"2026-10-21T14:30:00Z","v":11420,"vw":64.499534},{"c":64.29,"h":64.39,"l":64.285,"n":126,"o":64.29,"t":"2026-10-21T14:35:00Z","v":3407,"vw":64.306339},{"c":64.385,"h":64.46,"l":64.295,"n":111,"o":64.36,"t":"2026-10-21T14:40:00Z","v":3883,"vw":64.397709},{"c":64.16,"h":64.395,"l":64.16,"n":87,"o":64.33,"t":"2026-10-21T14:45:00Z","v":3054,"vw":64.301686},{"c":63.85,"h":64.26,"l":63.84,"n":274,"o":64.23,"t":"2026-10-21T14:50:00Z","v":32085,"vw":63.955849},{"c":63.845,"h":64.14,"l":63.73,"n":520,"o":63.84,"t":"2026-10-21T14:55:00Z","v":51392,"vw":64.011311},{"c":63.82,"h":63.89,"l":63.73,"n":222,"o":63.835,"t":"2026-10-21T15:00:00Z","v":5984,"vw":63.834815},{"c":63.89,"h":63.89,"l":63.785,"n":185,"o":63.82,"t":"2026-10-21T15:05:00Z","v":6267,"vw":63.83605},{"c":63.85,"h":63.93,"l":63.735,"n":374,"o":63.89,"t":"2026-10-21T15:10:00Z","v":22437,"vw":63.833389},{"c":63.79,"h":63.9199,"l":63.73,"n":280,"o":63.83,"t":"2026-10-21T15:15:00Z","v":11471,"vw":63.877766},{"c":64.03,"h":64.03,"l":63.72,"n":377,"o":63.785,"t":"2026-10-21T15:20:00Z","v":19711,"vw":63.83675},{"c":63.83,"h":64.11,"l":63.83,"n":238,"o":64.07,"t":"2026-10-21T15:25:00Z","v":7489,"vw":64.001633},{"c":63.765,"h":63.91,"l":63.765,"n":190,"o":63.82,"t":"2026-10-21T15:30:00Z","v":9691,"vw":63.830401},{"c":63.75,"h":63.84,"l":63.75,"n":156,"o":63.77,"t":"2026-10-21T15:35:00Z","v":5044,"vw":63.806774},{"c":63.755,"h":63.77,"l":63.66,"n":148,"o":63.72,"t":"2026-10-21T15:40:00Z","v":5241,"vw":63.725564},{"c":63.715,"h":63.83,"l":63.71,"n":153,"o":63.71,"t":"2026-10-21T15:45:00Z","v":5975,"vw":63.769455},{"c":63.64,"h":63.71,"l":63.61,"n":126,"o":63.66,"t":"2026-10-21T15:50:00Z","v":5199,"vw":63.667868},{"c":63.57,"h":63.665,"l":63.455,"n":227,"o":63.665,"t":"2026-10-21T15:55:00Z","v":11955,"vw":63.51674},{"c":63.58,"h":63.61,"l":63.55,"n":76,"o":63.56,"t":"2026-10-21T16:00:00Z","v":2681,"vw":63.582896},{"c":63.4,"h":63.62,"l":63.4,"n":207,"o":63.605,"t":"2026-10-21T16:05:00Z","v":6682,"vw":63.552819},{"c":63.22,"h":63.385,"l":63.22,"n":204,"o":63.385,"t":"2026-10-21T16:10:00Z","v":9239,"vw":63.290827},{"c":63.3,"h":63.315,"l":63.26,"n":96,"o":63.27,"t":"2026-10-21T16:15:00Z","v":4375,"vw":63.285157},{"c":63.335,"h":63.38,"l":63.265,"n":133,"o":63.29,"t":"2026-10-21T16:20:00Z","v":3599,"vw":63.298367},{"c":63.38,"h":63.42,"l":63.34,"n":82,"o":63.38,"t":"2026-10-21T16:25:00Z","v":2346,"vw":63.38},{"c":63.32,"h":63.38,"l":63.32,"n":119,"o":63.38,"t":"2026-10-21T16:30:00Z","v":3078,"vw":63.346737},{"c":63.43,"h":63.43,"l":63.3,"n":98,"o":63.305,"t":"2026-10-21T16:35:00Z","v":4034,"vw":63.354198},{"c":63.295,"h":63.42,"l":63.22,"n":190,"o":63.42,"t":"2026-10-21T16:40:00Z","v":4622,"vw":63.314451},{"c":63.33,"h":63.33,"l":63.28,"n":98,"o":63.295,"t":"2026-10-21T16:45:00Z","v":3418,"vw":63.31316},{"c":63.34,"h":63.42,"l":63.34,"n":137,"o":63.38,"t":"2026-10-21T16:50:00Z","v":4770,"vw":63.386772},{"c":63.39,"h":63.39,"l":63.32,"n":28,"o":63.38,"t":"2026-10-21T16:55:00Z","v":2022,"vw":63.342419},{"c":63.44,"h":63.44,"l":63.32,"n":116,"o":63.33,"t":"2026-10-21T17:00:00Z","v":3909,"vw":63.386217},{"c":63.38,"h":63.48,"l":63.38,"n":114,"o":63.45,"t":"2026-10-21T17:05:00Z","v":3411,"vw":63.453823},{"c":63.47,"h":63.57,"l":63.38,"n":163,"o":63.38,"t":"2026-10-21T17:10:00Z","v":4412,"vw":63.453469},{"c":63.42,"h":63.455,"l":63.42,"n":81,"o":63.44,"t":"2026-10-21T17:15:00Z","v":1765,"vw":63.433956},{"c":63.3,"h":63.38,"l":63.3,"n":159,"o":63.37,"t":"2026-10-21T17:20:00Z","v":6495,"vw":63.320714},{"c":63.33,"h":63.33,"l":63.25,"n":96,"o":63.305,"t":"2026-10-21T17:25:00Z","v":2378,"vw":63.313917},{"c":63.37,"h":63.37,"l":63.24,"n":205,"o":63.31,"t":"2026-10-21T17:30:00Z","v":5038,"vw":63.312161},{"c":63.4,"h":63.48,"l":63.335,"n":125,"o":63.38,"t":"2026-10-21T17:35:00Z","v":5562,"vw":63.41944},{"c":63.4,"h":63.475,"l":63.36,"n":140,"o":63.42,"t":"2026-10-21T17:40:00Z","v":4988,"vw":63.402828},{"c":63.36,"h":63.46,"l":63.33,"n":178,"o":63.4,"t":"2026-10-21T17:45:00Z","v":7913,"vw":63.407153},{"c":63.23,"h":63.33,"l":63.23,"n":64,"o":63.33,"t":"2026-10-21T17:50:00Z","v":1081,"vw":63.279405},{"c":63.205,"h":63.28,"l":63.205,"n":66,"o":63.21,"t":"2026-10-21T17:55:00Z","v":1507,"vw":63.238019},{"c":63.22,"h":63.26,"l":63.2,"n":147,"o":63.24,"t":"2026-10-21T18:00:00Z","v":3796,"vw":63.231126},{"c":63.15,"h":63.21,"l":63.15,"n":94,"o":63.19,"t":"2026-10-21T18:05:00Z","v":2947,"vw":63.18942},{"c":63.04,"h":63.2,"l":63.04,"n":130,"o":63.12,"t":"2026-10-21T18:10:00Z","v":9057,"vw":63.123813},{"c":63.145,"h":63.18,"l":63.135,"n":176,"o":63.14,"t":"2026-10-21T18:15:00Z","v":6852,"vw":63.156},{"c":63.01,"h":63.14,"l":63.01,"n":179,"o":63.125,"t":"2026-10-21T18:20:00Z","v":6077,"vw":63.06903},{"c":63,"h":63.04,"l":63,"n":142,"o":63.04,"t":"2026-10-21T18:25:00Z","v":3348,"vw":63.029},{"c":63,"h":63.02,"l":62.96,"n":96,"o":62.99,"t":"2026-10-21T18:30:00Z","v":3510,"vw":62.980517},{"c":62.965,"h":63.03,"l":62.92,"n":81,"o":62.92,"t":"2026-10-21T18:35:00Z","v":1596,"vw":62.9675},{"c":62.94,"h":62.96,"l":62.84,"n":301,"o":62.96,"t":"2026-10-21T18:40:00Z","v":11257,"vw":62.91709},{"c":62.72,"h":62.89,"l":62.72,"n":253,"o":62.87,"t":"2026-10-21T18:45:00Z","v":7339,"vw":62.839394},{"c":62.79,"h":62.85,"l":62.68,"n":265,"o":62.68,"t":"2026-10-21T18:50:00Z","v":9445,"vw":62.758114},{"c":62.715,"h":62.83,"l":62.68,"n":256,"o":62.78,"t":"2026-10-21T18:55:00Z","v":6770,"vw":62.752738},{"c":62.64,"h":62.73,"l":62.55,"n":381,"o":62.73,"t":"2026-10-21T19:00:00Z","v":12136,"vw":62.623248},{"c":62.655,"h":62.77,"l":62.5,"n":433,"o":62.645,"t":"2026-10-21T19:05:00Z","v":19303,"vw":62.602836},{"c":62.575,"h":62.655,"l":62.4582,"n":277,"o":62.59,"t":"2026-10-21T19:10:00Z","v":11360,"vw":62.551089},{"c":62.68,"h":62.69,"l":62.57,"n":195,"o":62.57,"t":"2026-10-21T19:15:00Z","v":8674,"vw":62.633125},{"c":62.75,"h":62.75,"l":62.6,"n":250,"o":62.65,"t":"2026-10-21T19:20:00Z","v":7376,"vw":62.662171},{"c":62.815,"h":62.86,"l":62.68,"n":270,"o":62.68,"t":"2026-10-21T19:25:00Z","v":9506,"vw":62.792902},{"c":62.9,"h":62.9,"l":62.805,"n":240,"o":62.805,"t":"2026-10-21T19:30:00Z","v":7713,"vw":62.854357},{"c":62.89,"h":62.975,"l":62.88,"n":320,"o":62.9,"t":"2026-10-21T19:35:00Z","v":10606,"vw":62.910034},{"c":62.795,"h":62.94,"l":62.725,"n":353,"o":62.885,"t":"2026-10-21T19:40:00Z","v":15192,"vw":62.835781},{"c":62.89,"h":62.92,"l":62.805,"n":441,"o":62.84,"t":"2026-10-21T19:45:00Z","v":21694,"vw":62.880314},{"c":62.82,"h":62.97,"l":62.775,"n":787,"o":62.86,"t":"2026-10-21T19:50:00Z","v":36664,"vw":62.881756},{"c":62.88,"h":62.97,"l":62.82,"n":1887,"o":62.86,"t":"2026-10-21T19:55:00Z","v":131061,"vw":62.902079},{"c":62.86,"h":62.86,"l":62.86,"n":58,"o":62.86,"t":"2026-10-21T20:00:00Z","v":218403,"vw":62.86},{"c":63.98,"h":63.98,"l":63.98,"n":17,"o":63.98,"t":"2026-10-22T08:05:00Z","v":333,"vw":63.98},{"c":63.2,"h":64,"l":63.2,"n":2,"o":64,"t":"2026-10-22T08:10:00Z","v":841,"vw":63.675624},{"c":63.2,"h":63.2,"l":63.2,"n":4,"o":63.2,"t":"2026-10-22T08:35:00Z","v":180,"vw":63.2},{"c":63.05,"h":63.05,"l":63.05,"n":9,"o":63.05,"t":"2026-10-22T11:55:00Z","v":300,"vw":63.05},{"c":62.6,"h":63.1012,"l":62.2,"n":146,"o":63.01,"t":"2026-10-22T13:30:00Z","v":16317,"vw":62.886384},{"c":63.55,"h":63.57,"l":62.79,"n":103,"o":62.82,"t":"2026-10-22T13:35:00Z","v":13456,"vw":62.962664},{"c":63.725,"h":63.735,"l":63.3807,"n":87,"o":63.46,"t":"2026-10-22T13:40:00Z","v":2372,"vw":63.587047},{"c":63.61,"h":63.725,"l":63.25,"n":176,"o":63.725,"t":"2026-10-22T13:45:00Z","v":8150,"vw":63.528043},{"c":64.045,"h":64.07,"l":63.765,"n":274,"o":63.765,"t":"2026-10-22T13:55:00Z","v":23480,"vw":63.990104},{"c":63.69,"h":64.05,"l":63.69,"n":140,"o":64.03,"t":"2026-10-22T14:00:00Z","v":5632,"vw":63.867753},{"c":63.56,"h":63.56,"l":63.46,"n":76,"o":63.46,"t":"2026-10-22T14:05:00Z","v":2960,"vw":63.519769},{"c":63.42,"h":63.59,"l":63.39,"n":166,"o":63.57,"t":"2026-10-22T14:10:00Z","v":4998,"vw":63.473992},{"c":63.23,"h":63.23,"l":63.115,"n":112,"o":63.15,"t":"2026-10-22T14:15:00Z","v":3918,"vw":63.195507},{"c":62.8601,"h":63.22,"l":62.8601,"n":189,"o":63.22,"t":"2026-10-22T14:20:00Z","v":9236,"vw":63.056664},{"c":63.13,"h":63.13,"l":62.65,"n":204,"o":62.79,"t":"2026-10-22T14:25:00Z","v":9663,"vw":62.988175},{"c":62.81,"h":63.08,"l":62.77,"n":214,"o":63.08,"t":"2026-10-22T14:30:00Z","v":15306,"vw":62.973055},{"c":62.93,"h":63.05,"l":62.76,"n":174,"o":62.83,"t":"2026-10-22T14:35:00Z","v":9235,"vw":62.990141},{"c":62.96,"h":63.05,"l":62.915,"n":262,"o":62.915,"t":"2026-10-22T14:40:00Z","v":22129,"vw":63.00716},{"c":62.75,"h":62.99,"l":62.75,"n":182,"o":62.94,"t":"2026-10-22T14:45:00Z","v":7140,"vw":62.898185},{"c":62.915,"h":62.9375,"l":62.785,"n":191,"o":62.785,"t":"2026-10-22T14:50:00Z","v":6432,"vw":62.87406},{"c":62.935,"h":62.96,"l":62.74,"n":275,"o":62.87,"t":"2026-10-22T14:55:00Z","v":10633,"vw":62.862993},{"c":62.7,"h":62.89,"l":62.7,"n":238,"o":62.89,"t":"2026-10-22T15:00:00Z","v":10758,"vw":62.7808},{"c":62.8,"h":62.8,"l":62.64,"n":116,"o":62.725,"t":"2026-10-22T15:05:00Z","v":4612,"vw":62.698839},{"c":62.745,"h":62.8,"l":62.64,"n":170,"o":62.73,"t":"2026-10-22T15:10:00Z","v":6815,"vw":62.722407},{"c":62.885,"h":62.885,"l":62.713,"n":190,"o":62.713,"t":"2026-10-22T15:15:00Z","v":5066,"vw":62.781744},{"c":62.97,"h":62.97,"l":62.86,"n":242,"o":62.94,"t":"2026-10-22T15:20:00Z","v":8689,"vw":62.898293},{"c":62.8403,"h":63.005,"l":62.84,"n":125,"o":63,"t":"2026-10-22T15:25:00Z","v":4438,"vw":62.920818},{"c":63.01,"h":63.01,"l":62.88,"n":192,"o":62.9,"t":"2026-10-22T15:30:00Z","v":5670,"vw":62.939477},{"c":62.92,"h":63.125,"l":62.8775,"n":329,"o":63.02,"t":"2026-10-22T15:35:00Z","v":17281,"vw":62.991832},{"c":62.93,"h":62.935,"l":62.92,"n":116,"o":62.93,"t":"2026-10-22T15:40:00Z","v":4547,"vw":62.928947},{"c":62.85,"h":63,"l":62.84,"n":200,"o":62.98,"t":"2026-10-22T15:45:00Z","v":707983,"vw":62.906814},{"c":63.01,"h":63.02,"l":62.835,"n":266,"o":62.855,"t":"2026-10-22T15:50:00Z","v":11317,"vw":62.941356},{"c":62.9,"h":63.02,"l":62.89,"n":202,"o":63.01,"t":"2026-10-22T15:55:00Z","v":11759,"vw":62.983945},{"c":62.89,"h":63.05,"l":62.82,"n":361,"o":62.96,"t":"2026-10-22T16:00:00Z","v":39578,"vw":62.982671},{"c":62.82,"h":62.89,"l":62.82,"n":190,"o":62.89,"t":"2026-10-22T16:05:00Z","v":8973,"vw":62.862291},{"c":62.86,"h":62.94,"l":62.79,"n":385,"o":62.855,"t":"2026-10-22T16:10:00Z","v":24256,"vw":62.872401},{"c":62.85,"h":62.94,"l":62.84,"n":115,"o":62.845,"t":"2026-10-22T16:15:00Z","v":5371,"vw":62.869005},{"c":62.89,"h":62.915,"l":62.76,"n":288,"o":62.915,"t":"2026-10-22T16:20:00Z","v":13825,"vw":62.793838},{"c":62.94,"h":62.97,"l":62.83,"n":149,"o":62.83,"t":"2026-10-22T16:25:00Z","v":5751,"vw":62.886393},{"c":62.64,"h":63,"l":62.63,"n":308,"o":62.97,"t":"2026-10-22T16:30:00Z","v":13031,"vw":62.830504},{"c":62.67,"h":62.78,"l":62.635,"n":189,"o":62.675,"t":"2026-10-22T16:35:00Z","v":13886,"vw":62.69239},{"c":62.66,"h":62.71,"l":62.51,"n":247,"o":62.57,"t":"2026-10-22T16:40:00Z","v":10280,"vw":62.615352},{"c":62.38,"h":62.58,"l":62.38,"n":153,"o":62.58,"t":"2026-10-22T16:45:00Z","v":5529,"vw":62.48022},{"c":62.745,"h":62.745,"l":62.4,"n":268,"o":62.4,"t":"2026-10-22T16:50:00Z","v":9749,"vw":62.566903},{"c":62.665,"h":62.785,"l":62.64,"n":124,"o":62.785,"t":"2026-10-22T16:55:00Z","v":3458,"vw":62.715593},{"c":62.455,"h":62.68,"l":62.425,"n":212,"o":62.68,"t":"2026-10-22T17:00:00Z","v":6798,"vw":62.558922},{"c":62.47,"h":62.5,"l":62.36,"n":243,"o":62.44,"t":"2026-10-22T17:05:00Z","v":7352,"vw":62.437053},{"c":62.625,"h":62.625,"l":62.45,"n":237,"o":62.47,"t":"2026-10-22T17:10:00Z","v":8095,"vw":62.505862},{"c":62.6,"h":62.7,"l":62.6,"n":197,"o":62.625,"t":"2026-10-22T17:15:00Z","v":6047,"vw":62.650295},{"c":62.59,"h":62.65,"l":62.54,"n":151,"o":62.63,"t":"2026-10-22T17:20:00Z","v":4499,"vw":62.600102},{"c":62.57,"h":62.575,"l":62.54,"n":53,"o":62.54,"t":"2026-10-22T17:25:00Z","v":1386,"vw":62.561581},{"c":62.49,"h":62.57,"l":62.49,"n":84,"o":62.56,"t":"2026-10-22T17:30:00Z","v":2426,"vw":62.522},{"c":62.61,"h":62.62,"l":62.52,"n":199,"o":62.55,"t":"2026-10-22T17:35:00Z","v":13025,"vw":62.588088},{"c":62.58,"h":62.615,"l":62.51,"n":144,"o":62.615,"t":"2026-10-22T17:40:00Z","v":6801,"vw":62.566575},{"c":62.585,"h":62.61,"l":62.5,"n":94,"o":62.59,"t":"2026-10-22T17:45:00Z","v":4171,"vw":62.56869},{"c":62.57,"h":62.59,"l":62.54,"n":112,"o":62.57,"t":"2026-10-22T17:50:00Z","v":3800,"vw":62.561875},{"c":62.565,"h":62.64,"l":62.54,"n":176,"o":62.63,"t":"2026-10-22T17:55:00Z","v":7177,"vw":62.58977},{"c":62.415,"h":62.565,"l":62.385,"n":148,"o":62.565,"t":"2026-10-22T18:00:00Z","v":4950,"vw":62.45847},{"c":62.515,"h":62.62,"l":62.415,"n":263,"o":62.44,"t":"2026-10-22T18:05:00Z","v":29668,"vw":62.474122},{"c":62.43,"h":62.54,"l":62.41,"n":181,"o":62.48,"t":"2026-10-22T18:10:00Z","v":6506,"vw":62.466561},{"c":62.44,"h":62.49,"l":62.4,"n":336,"o":62.435,"t":"2026-10-22T18:15:00Z","v":21831,"vw":62.463571},{"c":62.615,"h":62.62,"l":62.44,"n":643,"o":62.45,"t":"2026-10-22T18:20:00Z","v":57599,"vw":62.493443},{"c":62.6,"h":62.62,"l":62.54,"n":174,"o":62.59,"t":"2026-10-22T18:25:00Z","v":32649,"vw":62.58636},{"c":62.48,"h":62.57,"l":62.48,"n":201,"o":62.57,"t":"2026-10-22T18:30:00Z","v":6442,"vw":62.534225},{"c":62.56,"h":62.705,"l":62.52,"n":255,"o":62.52,"t":"2026-10-22T18:35:00Z","v":10252,"vw":62.587216},{"c":62.45,"h":62.55,"l":62.36,"n":184,"o":62.53,"t":"2026-10-22T18:40:00Z","v":6093,"vw":62.465527},{"c":62.33,"h":62.45,"l":62.32,"n":215,"o":62.44,"t":"2026-10-22T18:45:00Z","v":8862,"vw":62.371336},{"c":62.39,"h":62.405,"l":62.31,"n":184,"o":62.38,"t":"2026-10-22T18:50:00Z","v":5698,"vw":62.373292},{"c":62.36,"h":62.43,"l":62.33,"n":180,"o":62.38,"t":"2026-10-22T18:55:00Z","v":6613,"vw":62.372514},{"c":62.45,"h":62.45,"l":62.305,"n":259,"o":62.32,"t":"2026-10-22T19:00:00Z","v":8807,"vw":62.351404},{"c":62.43,"h":62.46,"l":62.43,"n":181,"o":62.46,"t":"2026-10-22T19:05:00Z","v":4203,"vw":62.448201},{"c":62.46,"h":62.51,"l":62.33,"n":280,"o":62.395,"t":"2026-10-22T19:10:00Z","v":7264,"vw":62.420604},{"c":62.46,"h":62.53,"l":62.43,"n":202,"o":62.49,"t":"2026-10-22T19:15:00Z","v":6030,"vw":62.455796},{"c":62.47,"h":62.6,"l":62.445,"n":298,"o":62.45,"t":"2026-10-22T19:20:00Z","v":9740,"vw":62.493528},{"c":62.37,"h":62.54,"l":62.37,"n":289,"o":62.495,"t":"2026-10-22T19:25:00Z","v":16356,"vw":62.451883},{"c":62.265,"h":62.39,"l":62.25,"n":323,"o":62.37,"t":"2026-10-22T19:30:00Z","v":15323,"vw":62.295215},{"c":62.19,"h":62.29,"l":62.185,"n":286,"o":62.22,"t":"2026-10-22T19:35:00Z","v":12229,"vw":62.222948},{"c":62.33,"h":62.41,"l":62.2,"n":351,"o":62.2,"t":"2026-10-22T19:40:00Z","v":12436,"vw":62.310381},{"c":62.23,"h":62.32,"l":61.94,"n":1248,"o":62.3,"t":"2026-10-22T19:45:00Z","v":97482,"vw":62.121704},{"c":62.3,"h":62.45,"l":62.28,"n":1083,"o":62.32,"t":"2026-10-22T19:50:00Z","v":51765,"vw":62.354477},{"c":62.32,"h":62.4,"l":62.27,"n":2603,"o":62.37,"t":"2026-10-22T19:55:00Z","v":152517,"vw":62.319657},{"c":62.33,"h":62.33,"l":62.33,"n":36,"o":62.33,"t":"2026-10-22T20:00:00Z","v":261709,"vw":62.33},{"c":62.3,"h":62.3,"l":62.3,"n":3,"o":62.3,"t":"2026-10-22T20:25:00Z","v":352,"vw":62.3}],"history":[{"c":53.81,"h":54.85,"l":53.15,"n":15741,"o":54.5,"t":"2024-10-21T04:00:00Z","v":946712,"vw":53.752251},{"c":54.94,"h":55.14,"l":53.495,"n":13490,"o":53.75,"t":"2024-10-22T04:00:00Z","v":704100,"vw":54.692805},{"c":53.04,"h":54.95,"l":53.01,"n":15645,"o":54.65,"t":"2024-10-23T04:00:00Z","v":1017354,"vw":53.548789},{"c":52.4,"h":53.82,"l":52.06,"n":11293,"o":53.05,"t":"2024-10-24T04:00:00Z","v":956586,"vw":52.481777},{"c":51.32,"h":53.31,"l":51.24,"n":12795,"o":52.56,"t":"2024-10-25T04:00:00Z","v":846294,"vw":52.066221},{"c":52.26,"h":53.32,"l":52.04,"n":13709,"o":52.25,"t":"2024-10-28T04:00:00Z","v":760973,"vw":52.491194},{"c":51.51,"h":52.24,"l":51.19,"n":11123,"o":51.92,"t":"2024-10-29T04:00:00Z","v":617938,"vw":51.66139},{"c":51.31,"h":52.07,"l":50.93,"n":11386,"o":50.93,"t":"2024-10-30T04:00:00Z","v":570418,"vw":51.479424},{"c":51,"h":51.47,"l":50.53,"n":13192,"o":51.04,"t":"2024-10-31T04:00:00Z","v":989437,"vw":50.937544},{"c":51.82,"h":52.37,"l":51.02,"n":15631,"o":51.61,"t":"2024-11-01T04:00:00Z","v":881848,"vw":51.738696},{"c":51.48,"h":52.095,"l":50.97,"n":15394,"o":51.35,"t":"2024-11-04T05:00:00Z","v":718726,"vw":51.537498},{"c":52.52,"h":53,"l":50.88,"n":20138,"o":51.31,"t":"2024-11-05T05:00:00Z","v":1142889,"vw":52.240498},{"c":55.5,"h":55.69,"l":53.19,"n":33434,"o":53.99,"t":"2024-11-06T05:00:00Z","v":2316114,"vw":54.958939},{"c":55.84,"h":57.48,"l":54.63,"n":28103,"o":54.99,"t":"2024-11-07T05:00:00Z","v":2047139,"vw":56.50917},{"c":57.98,"h":58.74,"l":56.1004,"n":25846,"o":56.31,"t":"2024-11-08T05:00:00Z","v":1719834,"vw":58.006663},{"c":58.62,"h":59.39,"l":57.8001,"n":21110,"o":59.31,"t":"2024-11-11T05:00:00Z","v":1936226,"vw":58.82774},{"c":56.19,"h":58.95,"l":56.08,"n":15811,"o":58.33,"t":"2024-11-12T05:00:00Z","v":1148506,"vw":56.842359},{"c":55.96,"h":57.745,"l":55.95,"n":15545,"o":56.79,"t":"2024-11-13T05:00:00Z","v":883798,"vw":56.363983},{"c":54.7,"h":56.31,"l":54.555,"n":16263,"o":55.74,"t":"2024-11-14T05:00:00Z","v":1015633,"vw":55.044498},{"c":50.22,"h":55.14,"l":49.86,"n":27730,"o":55.14,"t":"2024-11-15T05:00:00Z","v":2342465,"vw":51.123712},{"c":51.94,"h":52.01,"l":49.64,"n":20042,"o":50.24,"t":"2024-11-18T05:00:00Z","v":1288838,"vw":51.649343},{"c":51.09,"h":51.8,"l":49.67,"n":21577,"o":51.66,"t":"2024-11-19T05:00:00Z","v":1936986,"vw":50.856051},{"c":49.86,"h":50.95,"l":49.65,"n":14597,"o":50.77,"t":"2024-11-20T05:00:00Z","v":1570940,"vw":49.942245},{"c":47.67,"h":50.45,"l":47.56,"n":23752,"o":50.33,"t":"2024-11-21T05:00:00Z","v":1822948,"vw":48.58086},{"c":49.1,"h":49.815,"l":47.41,"n":21117,"o":47.67,"t":"2024-11-22T05:00:00Z","v":1640063,"vw":48.824666},{"c":50.25,"h":51.11,"l":49.445,"n":19739,"o":49.52,"t":"2024-11-25T05:00:00Z","v":1764297,"vw":50.335527},{"c":52.02,"h":52.74,"l":49.38,"n":16879,"o":49.7,"t":"2024-11-26T05:00:00Z","v":1092101,"vw":51.535875},{"c":52.22,"h":52.84,"l":51.66,"n":13653,"o":52.03,"t":"2024-11-27T05:00:00Z","v":793626,"vw":52.268183},{"c":51.86,"h":52.78,"l":51.78,"n":6571,"o":52.39,"t":"2024-11-29T05:00:00Z","v":428390,"vw":52.12089},{"c":50.63,"h":51.65,"l":50.28,"n":20544,"o":50.79,"t":"2024-12-02T05:00:00Z","v":1604423,"vw":50.706338},{"c":51.51,"h":51.8,"l":49.95,"n":16364,"o":50.52,"t":"2024-12-03T05:00:00Z","v":1100446,"vw":50.979331},{"c":50.44,"h":51.53,"l":50.38,"n":14496,"o":51.21,"t":"2024-12-04T05:00:00Z","v":1043284,"vw":50.738719},{"c":50.4,"h":50.65,"l":49.73,"n":14051,"o":49.78,"t":"2024-12-05T05:00:00Z","v":832509,"vw":50.20043},{"c":50.96,"h":51.98,"l":50.15,"n":10957,"o":50.57,"t":"2024-12-06T05:00:00Z","v":580844,"vw":51.044282},{"c":50.5,"h":51.71,"l":50.21,"n":9449,"o":51.18,"t":"2024-12-09T05:00:00Z","v":881151,"vw":50.579909},{"c":50.55,"h":51.26,"l":50.12,"n":11838,"o":50.38,"t":"2024-12-10T05:00:00Z","v":703009,"vw":50.567279},{"c":50.7,"h":50.9,"l":49.84,"n":10963,"o":50.42,"t":"2024-12-11T05:00:00Z","v":650948,"vw":50.540937},{"c":50.235,"h":50.68,"l":49.52,"n":14245,"o":50.29,"t":"2024-12-12T05:00:00Z","v":1153429,"vw":50.042815},{"c":48.65,"h":50.24,"l":48.14,"n":17577,"o":50.1,"t":"2024-12-13T05:00:00Z","v":1432121,"vw":48.941664},{"c":49.02,"h":49.58,"l":48.54,"n":15240,"o":48.61,"t":"2024-12-16T05:00:00Z","v":758203,"vw":49.113333},{"c":47.78,"h":49.04,"l":47.38,"n":22307,"o":48.5,"t":"2024-12-17T05:00:00Z","v":1372426,"vw":48.028759},{"c":46.36,"h":49.4,"l":46,"n":26737,"o":48,"t":"2024-12-18T05:00:00Z","v":1587183,"vw":47.32025},{"c":46.74,"h":47.3,"l":45.66,"n":22127,"o":46.45,"t":"2024-12-19T05:00:00Z","v":1377389,"vw":46.654282},{"c":48.87,"h":50.32,"l":46.85,"n":30108,"o":46.85,"t":"2024-12-20T05:00:00Z","v":3805285,"vw":48.753271},{"c":48.95,"h":49.99,"l":47.72,"n":19089,"o":49.18,"t":"2024-12-23T05:00:00Z","v":1198329,"vw":48.849061},{"c":48.53,"h":49.11,"l":48,"n":5359,"o":48.85,"t":"2024-12-24T05:00:00Z","v":318992,"vw":48.509524},{"c":48.54,"h":48.95,"l":47.985,"n":9554,"o":48.14,"t":"2024-12-26T05:00:00Z","v":942089,"vw":48.572882},{"c":47.36,"h":48.85,"l":47.22,"n":12340,"o":48.13,"t":"2024-12-27T05:00:00Z","v":902043,"vw":47.585162},{"c":47.15,"h":47.79,"l":46.52,"n":16701,"o":47,"t":"2024-12-30T05:00:00Z","v":1043344,"vw":47.216864},{"c":47.04,"h":47.78,"l":46.8,"n":13846,"o":47.5,"t":"2024-12-31T05:00:00Z","v":798176,"vw":47.137847},{"c":48.93,"h":49.5,"l":47.76,"n":16304,"o":48.19,"t":"2025-01-02T05:00:00Z","v":865654,"vw":48.909883},{"c":49.36,"h":50.15,"l":49.04,"n":12675,"o":49.04,"t":"2025-01-03T05:00:00Z","v":1007666,"vw":49.515882},{"c":49.19,"h":49.8,"l":48.77,"n":14390,"o":49.2,"t":"2025-01-06T05:00:00Z","v":761956,"vw":49.28139},{"c":48.51,"h":49.96,"l":48.07,"n":16332,"o":49.32,"t":"2025-01-07T05:00:00Z","v":1266112,"vw":48.645579},{"c":47.37,"h":48.49,"l":47.19,"n":14600,"o":48.01,"t":"2025-01-08T05:00:00Z","v":904195,"vw":47.544123},{"c":46.62,"h":47.0965,"l":45.17,"n":22996,"o":46.4,"t":"2025-01-10T05:00:00Z","v":1758065,"vw":46.351973},{"c":46.71,"h":47.04,"l":44.49,"n":17603,"o":46.65,"t":"2025-01-13T05:00:00Z","v":1288575,"vw":46.27177},{"c":45.23,"h":47.3,"l":44.785,"n":18035,"o":47.01,"t":"2025-01-14T05:00:00Z","v":1388797,"vw":45.331701},{"c":46.87,"h":48.445,"l":45.77,"n":16355,"o":46.39,"t":"2025-01-15T05:00:00Z","v":1174353,"vw":47.154331},{"c":46.99,"h":47.6111,"l":46.485,"n":13173,"o":46.83,"t":"2025-01-16T05:00:00Z","v":792149,"vw":46.965825},{"c":45.74,"h":47.42,"l":45.51,"n":14640,"o":47.29,"t":"2025-01-17T05:00:00Z","v":998338,"vw":46.04847},{"c":45.82,"h":46.32,"l":45.26,"n":16454,"o":45.92,"t":"2025-01-21T05:00:00Z","v":1255095,"vw":45.733197},{"c":46.82,"h":47.62,"l":46.26,"n":18366,"o":46.52,"t":"2025-01-22T05:00:00Z","v":1358448,"vw":46.91852},{"c":47.86,"h":47.9,"l":44.92,"n":19161,"o":46.33,"t":"2025-01-23T05:00:00Z","v":1639243,"vw":46.83345},{"c":50.75,"h":51.16,"l":47.595,"n":24247,"o":47.75,"t":"2025-01-24T05:00:00Z","v":2100151,"vw":50.053116},{"c":49.94,"h":52.8,"l":49.21,"n":21341,"o":51.02,"t":"2025-01-27T05:00:00Z","v":1338548,"vw":50.618643},{"c":48.7,"h":50,"l":48.68,"n":14642,"o":50,"t":"2025-01-28T05:00:00Z","v":862847,"vw":48.963422},{"c":48.65,"h":49.78,"l":48.07,"n":12301,"o":48.61,"t":"2025-01-29T05:00:00Z","v":766272,"vw":48.734814},{"c":49.97,"h":50.53,"l":48.475,"n":13927,"o":48.93,"t":"2025-01-30T05:00:00Z","v":1139404,"vw":49.324475},{"c":49.46,"h":50.49,"l":48.27,"n":17286,"o":49.68,"t":"2025-01-31T05:00:00Z","v":1099055,"vw":49.364473},{"c":48.465,"h":49.72,"l":48.15,"n":12756,"o":48.47,"t":"2025-02-03T05:00:00Z","v":680372,"vw":48.805705},{"c":49.2,"h":49.26,"l":47.71,"n":16139,"o":48.06,"t":"2025-02-04T05:00:00Z","v":1314062,"vw":48.730092},{"c":50.41,"h":51.63,"l":49.565,"n":14526,"o":49.82,"t":"2025-02-05T05:00:00Z","v":897204,"vw":50.768975},{"c":46.17,"h":50.815,"l":45.7,"n":43074,"o":50.39,"t":"2025-02-06T05:00:00Z","v":3901231,"vw":46.598847},{"c":42.76,"h":46.23,"l":42.72,"n":43464,"o":46.23,"t":"2025-02-07T05:00:00Z","v":3636863,"vw":43.645081},{"c":42.21,"h":43.86,"l":41.705,"n":33553,"o":42.9,"t":"2025-02-10T05:00:00Z","v":2615310,"vw":42.481568},{"c":41.56,"h":43.05,"l":41.47,"n":16466,"o":42.05,"t":"2025-02-11T05:00:00Z","v":1186247,"vw":41.95305},{"c":42.18,"h":42.33,"l":40.53,"n":22859,"o":40.65,"t":"2025-02-12T05:00:00Z","v":1785930,"vw":41.967907},{"c":41.62,"h":43.16,"l":41.58,"n":21911,"o":43,"t":"2025-02-13T05:00:00Z","v":1556616,"vw":42.149573},{"c":46.16,"h":46.26,"l":40.77,"n":49051,"o":41.54,"t":"2025-02-14T05:00:00Z","v":4821299,"vw":44.408131},{"c":45.39,"h":48.3,"l":45.38,"n":23917,"o":45.6,"t":"2025-02-18T05:00:00Z","v":1779503,"vw":45.96698},{"c":46.4,"h":46.74,"l":45.05,"n":21422,"o":45.2,"t":"2025-02-19T05:00:00Z","v":1746266,"vw":45.899789},{"c":51.12,"h":51.39,"l":46,"n":34329,"o":46.61,"t":"2025-02-20T05:00:00Z","v":2790771,"vw":49.588087},{"c":50.26,"h":51.74,"l":48.88,"n":27932,"o":51.57,"t":"2025-02-21T05:00:00Z","v":2169437,"vw":50.371006},{"c":48.14,"h":50.98,"l":48.1,"n":20439,"o":50.27,"t":"2025-02-24T05:00:00Z","v":1420334,"vw":48.937381},{"c":46.65,"h":48.67,"l":46.06,"n":28116,"o":48.67,"t":"2025-02-25T05:00:00Z","v":1858865,"vw":46.695108},{"c":46.86,"h":47.8025,"l":46.17,"n":18732,"o":47.14,"t":"2025-02-26T05:00:00Z","v":984423,"vw":47.046744},{"c":47.45,"h":48.54,"l":46.91,"n":18049,"o":47.04,"t":"2025-02-27T05:00:00Z","v":1201591,"vw":47.452688},{"c":46,"h":46.95,"l":42.87,"n":30560,"o":44.36,"t":"2025-02-28T05:00:00Z","v":2017159,"vw":45.737291},{"c":42.89,"h":46.5799,"l":42.61,"n":29095,"o":46,"t":"2025-03-03T05:00:00Z","v":1864494,"vw":43.765931},{"c":43.69,"h":44.58,"l":41.92,"n":22931,"o":42.5,"t":"2025-03-04T05:00:00Z","v":1787869,"vw":43.488768},{"c":43.88,"h":44.075,"l":42.47,"n":17179,"o":43.53,"t":"2025-03-05T05:00:00Z","v":1252286,"vw":43.422361},{"c":43.27,"h":45,"l":42.232,"n":17679,"o":43.27,"t":"2025-03-06T05:00:00Z","v":1107367,"vw":43.555739},{"c":43.43,"h":44.18,"l":42.55,"n":19683,"o":43.1,"t":"2025-03-07T05:00:00Z","v":1741467,"vw":43.500954},{"c":43.31,"h":44.76,"l":42.87,"n":25906,"o":43.28,"t":"2025-03-10T04:00:00Z","v":1674688,"vw":43.464104},{"c":44.4,"h":44.91,"l":42.04,"n":28425,"o":43.46,"t":"2025-03-11T04:00:00Z","v":1967348,"vw":43.713139},{"c":43.99,"h":45.07,"l":43.55,"n":20992,"o":44.77,"t":"2025-03-12T04:00:00Z","v":1872902,"vw":44.147914},{"c":44.4,"h":44.43,"l":42.5425,"n":18403,"o":43.74,"t":"2025-03-13T04:00:00Z","v":994638,"vw":43.849439},{"c":44.36,"h":45,"l":43.515,"n":19526,"o":44.84,"t":"2025-03-14T04:00:00Z","v":1337109,"vw":44.227818},{"c":44.91,"h":45.52,"l":43.78,"n":19839,"o":44.25,"t":"2025-03-17T04:00:00Z","v":1189106,"vw":44.748839},{"c":43.28,"h":44.68,"l":42.86,"n":17595,"o":44.16,"t":"2025-03-18T04:00:00Z","v":1339626,"vw":43.411666},{"c":43.45,"h":43.83,"l":42.705,"n":17903,"o":43,"t":"2025-03-19T04:00:00Z","v":1155963,"vw":43.355912},{"c":43.1,"h":44.27,"l":42.66,"n":17076,"o":43,"t":"2025-03-20T04:00:00Z","v":1055437,"vw":43.132512},{"c":45.43,"h":47,"l":42.7,"n":37491,"o":42.72,"t":"2025-03-21T04:00:00Z","v":3725459,"vw":45.562169},{"c":46.57,"h":48.43,"l":45.58,"n":26801,"o":45.58,"t":"2025-03-24T04:00:00Z","v":2915462,"vw":46.964612},{"c":44.55,"h":46.07,"l":43.87,"n":17921,"o":46.015,"t":"2025-03-25T04:00:00Z","v":1310789,"vw":44.631057},{"c":43.63,"h":44.82,"l":42.89,"n":24081,"o":44.41,"t":"2025-03-26T04:00:00Z","v":1915736,"vw":43.565704},{"c":42.99,"h":44.44,"l":42.68,"n":19426,"o":44.065,"t":"2025-03-27T04:00:00Z","v":2031940,"vw":43.102969},{"c":43.19,"h":43.33,"l":41.7,"n":18033,"o":42.83,"t":"2025-03-28T04:00:00Z","v":1519926,"vw":42.943325},{"c":40.19,"h":42.545,"l":39.81,"n":24141,"o":42.33,"t":"2025-03-31T04:00:00Z","v":1688236,"vw":40.638401},{"c":37.5,"h":41.075,"l":37.46,"n":23304,"o":40.28,"t":"2025-04-01T04:00:00Z","v":2503951,"vw":38.323606},{"c":40.25,"h":43.6898,"l":40.16,"n":49115,"o":42.01,"t":"2025-04-02T04:00:00Z","v":4593988,"vw":41.466734},{"c":40.52,"h":42.37,"l":39.11,"n":39419,"o":39.43,"t":"2025-04-03T04:00:00Z","v":2740617,"vw":40.907146},{"c":37.36,"h":40.62,"l":36.89,"n":53233,"o":40.44,"t":"2025-04-04T04:00:00Z","v":3209880,"vw":38.054457},{"c":35.99,"h":38.08,"l":34.185,"n":46405,"o":35.31,"t":"2025-04-07T04:00:00Z","v":3189604,"vw":35.617862},{"c":34.57,"h":38.765,"l":34.26,"n":37367,"o":36.52,"t":"2025-04-08T04:00:00Z","v":3276642,"vw":36.226703},{"c":37.32,"h":38.94,"l":32.74,"n":45606,"o":33.67,"t":"2025-04-09T04:00:00Z","v":3239851,"vw":36.650461},{"c":37.85,"h":38.42,"l":35.19,"n":36573,"o":36.2,"t":"2025-04-10T04:00:00Z","v":2693772,"vw":37.086337},{"c":38.65,"h":39.32,"l":36.57,"n":32635,"o":37.8,"t":"2025-04-11T04:00:00Z","v":2450305,"vw":38.306611},{"c":39.81,"h":40.02,"l":38.13,"n":22211,"o":39.01,"t":"2025-04-14T04:00:00Z","v":1696415,"vw":39.492201},{"c":38.56,"h":40.22,"l":38.05,"n":36092,"o":38.91,"t":"2025-04-15T04:00:00Z","v":3014698,"vw":38.730757},{"c":39.15,"h":39.3399,"l":37.79,"n":29368,"o":38.53,"t":"2025-04-16T04:00:00Z","v":3004565,"vw":38.678857},{"c":39.48,"h":39.53,"l":38.41,"n":17011,"o":38.77,"t":"2025-04-17T04:00:00Z","v":1075657,"vw":39.078374},{"c":37.93,"h":39.285,"l":37.4501,"n":23053,"o":38.9,"t":"2025-04-21T04:00:00Z","v":1879060,"vw":38.107028},{"c":37.81,"h":39.245,"l":37.21,"n":26066,"o":38.59,"t":"2025-04-22T04:00:00Z","v":2089980,"vw":38.017072},{"c":38,"h":39.73,"l":37.9,"n":18325,"o":38.6,"t":"2025-04-23T04:00:00Z","v":1194387,"vw":38.420567},{"c":40.33,"h":40.46,"l":38.12,"n":20099,"o":38.435,"t":"2025-04-24T04:00:00Z","v":1434897,"vw":40.009326},{"c":40.43,"h":40.84,"l":39.325,"n":13101,"o":39.98,"t":"2025-04-25T04:00:00Z","v":893392,"vw":40.323146},{"c":41.22,"h":41.87,"l":40.5,"n":15010,"o":40.5,"t":"2025-04-28T04:00:00Z","v":846787,"vw":41.130426},{"c":41.29,"h":41.49,"l":40.46,"n":19074,"o":40.72,"t":"2025-04-29T04:00:00Z","v":1074955,"vw":41.090526},{"c":42.84,"h":43.51,"l":40.53,"n":27111,"o":40.9,"t":"2025-04-30T04:00:00Z","v":1723067,"vw":42.735972},{"c":42.92,"h":43.43,"l":42,"n":23867,"o":43.02,"t":"2025-05-01T04:00:00Z","v":1807937,"vw":42.984461},{"c":37.35,"h":37.96,"l":34.88,"n":85354,"o":37.675,"t":"2025-05-02T04:00:00Z","v":9030726,"vw":36.61517},{"c":36.67,"h":37.4,"l":35.58,"n":38458,"o":37.35,"t":"2025-05-05T04:00:00Z","v":2542937,"vw":36.564431},{"c":33.97,"h":36.29,"l":33.97,"n":43013,"o":35.85,"t":"2025-05-06T04:00:00Z","v":2954010,"vw":34.867485},{"c":33.04,"h":35.36,"l":32.3,"n":44918,"o":35.34,"t":"2025-05-07T04:00:00Z","v":3789690,"vw":33.348591},{"c":32.48,"h":32.98,"l":31.67,"n":29692,"o":32.76,"t":"2025-05-08T04:00:00Z","v":2263862,"vw":32.393536},{"c":31.695,"h":33.16,"l":31.685,"n":17062,"o":32.35,"t":"2025-05-09T04:00:00Z","v":1037712,"vw":32.155055},{"c":32.13,"h":33.37,"l":31.71,"n":26510,"o":31.72,"t":"2025-05-12T04:00:00Z","v":2255161,"vw":32.368427},{"c":30.61,"h":32.95,"l":30.46,"n":45213,"o":32.35,"t":"2025-05-13T04:00:00Z","v":3476320,"vw":31.016674},{"c":30,"h":31.01,"l":29.925,"n":25821,"o":30.5,"t":"2025-05-14T04:00:00Z","v":2024687,"vw":30.206832},{"c":29.84,"h":30.05,"l":29.31,"n":24578,"o":30.04,"t":"2025-05-15T04:00:00Z","v":2309729,"vw":29.715358},{"c":31,"h":31.54,"l":29.75,"n":25365,"o":29.93,"t":"2025-05-16T04:00:00Z","v":2128626,"vw":30.967195},{"c":30.75,"h":31.41,"l":30.23,"n":21399,"o":30.64,"t":"2025-05-19T04:00:00Z","v":1621109,"vw":30.763908},{"c":32.66,"h":33.04,"l":30.59,"n":31521,"o":30.83,"t":"2025-05-20T04:00:00Z","v":2757391,"vw":32.115036},{"c":31.31,"h":32.745,"l":30.98,"n":25038,"o":32.41,"t":"2025-05-21T04:00:00Z","v":2005248,"vw":31.605679},{"c":30.485,"h":31.26,"l":30.46,"n":16796,"o":31.16,"t":"2025-05-22T04:00:00Z","v":1330763,"vw":30.736402},{"c":30.54,"h":30.64,"l":29.83,"n":23300,"o":29.94,"t":"2025-05-23T04:00:00Z","v":1791912,"vw":30.328249},{"c":30.53,"h":31.27,"l":29.81,"n":23166,"o":31.27,"t":"2025-05-27T04:00:00Z","v":1887989,"vw":30.393837},{"c":30.28,"h":31.015,"l":30.21,"n":18877,"o":30.57,"t":"2025-05-28T04:00:00Z","v":1116133,"vw":30.490965},{"c":31.32,"h":31.36,"l":30.02,"n":21620,"o":30.23,"t":"2025-05-29T04:00:00Z","v":1410064,"vw":30.884537},{"c":31.02,"h":31.42,"l":30.26,"n":18601,"o":31.41,"t":"2025-05-30T04:00:00Z","v":1251623,"vw":30.932102},{"c":31.21,"h":32.135,"l":30.55,"n":21973,"o":31.11,"t":"2025-06-02T04:00:00Z","v":1260340,"vw":31.263917},{"c":32,"h":32.26,"l":30.81,"n":22340,"o":31.16,"t":"2025-06-03T04:00:00Z","v":1258161,"vw":31.905095},{"c":32.41,"h":32.75,"l":32.02,"n":21612,"o":32.07,"t":"2025-06-04T04:00:00Z","v":1269654,"vw":32.460505},{"c":32.08,"h":32.3296,"l":31.52,"n":17078,"o":32.16,"t":"2025-06-05T04:00:00Z","v":1022206,"vw":32.042123},{"c":32.3,"h":32.8,"l":32.14,"n":16142,"o":32.28,"t":"2025-06-06T04:00:00Z","v":768262,"vw":32.449309},{"c":33.13,"h":33.29,"l":32.3,"n":26524,"o":32.95,"t":"2025-06-09T04:00:00Z","v":1360023,"vw":32.936647},{"c":34.54,"h":34.6155,"l":32.775,"n":27755,"o":33.42,"t":"2025-06-10T04:00:00Z","v":2006809,"vw":34.116907},{"c":33.11,"h":34.62,"l":33.02,"n":23564,"o":34.62,"t":"2025-06-11T04:00:00Z","v":1232164,"vw":33.528665},{"c":33.2,"h":33.97,"l":32.6,"n":22657,"o":32.72,"t":"2025-06-12T04:00:00Z","v":1560007,"vw":33.321864},{"c":34.38,"h":34.41,"l":32.64,"n":24652,"o":32.64,"t":"2025-06-13T04:00:00Z","v":1618308,"vw":33.959029},{"c":33.78,"h":34.72,"l":32.84,"n":25182,"o":34.72,"t":"2025-06-16T04:00:00Z","v":1609818,"vw":33.792171},{"c":32.54,"h":33.67,"l":32.465,"n":18486,"o":33.31,"t":"2025-06-17T04:00:00Z","v":987712,"vw":32.810065},{"c":32.73,"h":33.18,"l":32.02,"n":21179,"o":32.58,"t":"2025-06-18T04:00:00Z","v":1252152,"vw":32.736172},{"c":32.43,"h":33.1682,"l":32.07,"n":15665,"o":32.81,"t":"2025-06-20T04:00:00Z","v":2414468,"vw":32.485158},{"c":32.64,"h":32.78,"l":31.99,"n":18239,"o":32.32,"t":"2025-06-23T04:00:00Z","v":1056648,"vw":32.483865},{"c":33.4,"h":34.075,"l":32.2212,"n":21619,"o":32.99,"t":"2025-06-24T04:00:00Z","v":1430688,"vw":33.431585},{"c":33.11,"h":33.26,"l":32.63,"n":17592,"o":33.21,"t":"2025-06-25T04:00:00Z","v":1181394,"vw":33.073476},{"c":33.91,"h":33.97,"l":32.66,"n":18800,"o":33.24,"t":"2025-06-26T04:00:00Z","v":1127406,"vw":33.658339},{"c":33.16,"h":34.34,"l":32.89,"n":24917,"o":34.03,"t":"2025-06-27T04:00:00Z","v":2354539,"vw":33.33504},{"c":33.04,"h":33.53,"l":32.7,"n":20311,"o":33.05,"t":"2025-06-30T04:00:00Z","v":1393106,"vw":33.077155},{"c":33.64,"h":34.38,"l":32.66,"n":20269,"o":32.92,"t":"2025-07-01T04:00:00Z","v":1269049,"vw":33.641004},{"c":34.36,"h":35.09,"l":33.51,"n":18684,"o":33.6,"t":"2025-07-02T04:00:00Z","v":1313223,"vw":34.46776},{"c":34.66,"h":34.66,"l":33.85,"n":11425,"o":34.17,"t":"2025-07-03T04:00:00Z","v":1301094,"vw":34.457842},{"c":33.36,"h":34.57,"l":33.07,"n":23445,"o":34.28,"t":"2025-07-07T04:00:00Z","v":1405019,"vw":33.371541},{"c":34.25,"h":34.27,"l":33.225,"n":17959,"o":33.425,"t":"2025-07-08T04:00:00Z","v":1492605,"vw":33.939455},{"c":36.625,"h":36.99,"l":34.3,"n":33267,"o":34.3,"t":"2025-07-09T04:00:00Z","v":2567875,"vw":36.308618},{"c":36.59,"h":36.95,"l":35.92,"n":17686,"o":36.78,"t":"2025-07-10T04:00:00Z","v":1161520,"vw":36.598633},{"c":37.01,"h":37.055,"l":35.78,"n":16559,"o":36.04,"t":"2025-07-11T04:00:00Z","v":960689,"vw":36.828027},{"c":38.58,"h":38.63,"l":37.03,"n":23584,"o":37.24,"t":"2025-07-14T04:00:00Z","v":1615861,"vw":38.211229},{"c":38.01,"h":38.89,"l":37.59,"n":27197,"o":38.73,"t":"2025-07-15T04:00:00Z","v":1752781,"vw":38.075733},{"c":38.68,"h":38.99,"l":37.95,"n":21199,"o":38.2,"t":"2025-07-16T04:00:00Z","v":1634962,"vw":38.658106},{"c":38.89,"h":39.33,"l":38.49,"n":25828,"o":38.71,"t":"2025-07-17T04:00:00Z","v":1531512,"vw":38.906033},{"c":37.23,"h":39.47,"l":36.91,"n":24935,"o":39.17,"t":"2025-07-18T04:00:00Z","v":1367985,"vw":37.653305},{"c":36.96,"h":38.03,"l":36.71,"n":20635,"o":37.32,"t":"2025-07-21T04:00:00Z","v":1304260,"vw":37.114747},{"c":37.7,"h":37.845,"l":36.94,"n":21851,"o":37.27,"t":"2025-07-22T04:00:00Z","v":1161348,"vw":37.546898},{"c":37.93,"h":38.54,"l":37.38,"n":17932,"o":37.97,"t":"2025-07-23T04:00:00Z","v":934394,"vw":37.926638},{"c":37.31,"h":38.27,"l":37.1,"n":17508,"o":37.87,"t":"2025-07-24T04:00:00Z","v":810442,"vw":37.422497},{"c":37.18,"h":38.165,"l":36.7,"n":19337,"o":37.43,"t":"2025-07-25T04:00:00Z","v":1009105,"vw":37.213046},{"c":36.63,"h":37.55,"l":36.6,"n":14309,"o":37.39,"t":"2025-07-28T04:00:00Z","v":863233,"vw":36.940842},{"c":35.9,"h":37.09,"l":35.86,"n":17176,"o":36.95,"t":"2025-07-29T04:00:00Z","v":1016604,"vw":36.143286},{"c":36.18,"h":37.34,"l":35.65,"n":23169,"o":35.9,"t":"2025-07-30T04:00:00Z","v":1223050,"vw":36.341726},{"c":37.64,"h":38.59,"l":35.5,"n":22722,"o":35.68,"t":"2025-07-31T04:00:00Z","v":1784178,"vw":37.528935},{"c":36.69,"h":38.06,"l":36.6,"n":20580,"o":37.4,"t":"2025-08-01T04:00:00Z","v":1088724,"vw":36.925936},{"c":36.58,"h":36.77,"l":35.86,"n":26007,"o":36.72,"t":"2025-08-04T04:00:00Z","v":1612712,"vw":36.300126},{"c":36.16,"h":36.5847,"l":35.63,"n":21068,"o":36.34,"t":"2025-08-05T04:00:00Z","v":1155265,"vw":36.126353},{"c":35.14,"h":35.905,"l":34.57,"n":22956,"o":35.78,"t":"2025-08-06T04:00:00Z","v":1124279,"vw":35.031333},{"c":35.25,"h":35.59,"l":34.67,"n":21234,"o":35.39,"t":"2025-08-07T04:00:00Z","v":1050432,"vw":35.120911},{"c":34.11,"h":36.79,"l":33.63,"n":37867,"o":35.85,"t":"2025-08-08T04:00:00Z","v":2104877,"vw":34.399778},{"c":33.23,"h":34.5399,"l":32.89,"n":30772,"o":34.05,"t":"2025-08-11T04:00:00Z","v":1825366,"vw":33.270773},{"c":34.31,"h":34.91,"l":33.17,"n":26514,"o":33.39,"t":"2025-08-12T04:00:00Z","v":2039623,"vw":34.356844},{"c":36.88,"h":37.48,"l":34.6,"n":30182,"o":34.67,"t":"2025-08-13T04:00:00Z","v":2417582,"vw":36.677935},{"c":38.72,"h":38.8,"l":36.14,"n":30666,"o":36.5,"t":"2025-08-14T04:00:00Z","v":2033169,"vw":37.983953},{"c":38.67,"h":39.0955,"l":37.79,"n":22114,"o":38.92,"t":"2025-08-15T04:00:00Z","v":1214446,"vw":38.513055},{"c":38.95,"h":39.45,"l":38.375,"n":23953,"o":38.71,"t":"2025-08-18T04:00:00Z","v":1563642,"vw":39.031302},{"c":37.84,"h":39.1899,"l":37.66,"n":18743,"o":38.94,"t":"2025-08-19T04:00:00Z","v":2188908,"vw":38.040433},{"c":37.32,"h":38.22,"l":37.3,"n":22191,"o":37.9,"t":"2025-08-20T04:00:00Z","v":1333726,"vw":37.578937},{"c":38.05,"h":38.82,"l":36.77,"n":17136,"o":37.24,"t":"2025-08-21T04:00:00Z","v":1022959,"vw":38.082062},{"c":38.34,"h":39.14,"l":37.68,"n":24339,"o":38.11,"t":"2025-08-22T04:00:00Z","v":1548305,"vw":38.530779},{"c":37.01,"h":39.124,"l":37,"n":19521,"o":38.37,"t":"2025-08-25T04:00:00Z","v":1268142,"vw":37.861352},{"c":38.19,"h":38.74,"l":36.89,"n":18415,"o":37.23,"t":"2025-08-26T04:00:00Z","v":1240188,"vw":38.187606},{"c":37.83,"h":39.145,"l":37.6,"n":27057,"o":37.83,"t":"2025-08-27T04:00:00Z","v":2177894,"vw":38.276171},{"c":37.35,"h":39.92,"l":37.33,"n":25036,"o":37.74,"t":"2025-08-28T04:00:00Z","v":2161863,"vw":38.455921},{"c":35.33,"h":37.7385,"l":35.22,"n":39748,"o":37.26,"t":"2025-08-29T04:00:00Z","v":3221441,"vw":35.715044},{"c":49.62,"h":50.22,"l":44.91,"n":132496,"o":44.91,"t":"2025-09-02T04:00:00Z","v":13130509,"vw":48.372691},{"c":49.99,"h":50.05,"l":47.85,"n":52489,"o":49.9,"t":"2025-09-03T04:00:00Z","v":4955258,"vw":49.10049},{"c":49.75,"h":51.69,"l":48.93,"n":41643,"o":49.815,"t":"2025-09-04T04:00:00Z","v":3293433,"vw":50.155337},{"c":53.01,"h":54,"l":49.86,"n":47058,"o":50.71,"t":"2025-09-05T04:00:00Z","v":3722201,"vw":52.701899},{"c":52.09,"h":54.22,"l":51.66,"n":41084,"o":52.21,"t":"2025-09-08T04:00:00Z","v":2556826,"vw":52.627813},{"c":51.5,"h":52.19,"l":50.41,"n":27884,"o":52.09,"t":"2025-09-09T04:00:00Z","v":1975635,"vw":51.340083},{"c":52,"h":52.02,"l":50.05,"n":24904,"o":51.18,"t":"2025-09-10T04:00:00Z","v":1875444,"vw":51.173223},{"c":53.32,"h":53.58,"l":51.51,"n":24623,"o":52.18,"t":"2025-09-11T04:00:00Z","v":1584929,"vw":52.987032},{"c":51.13,"h":53.2799,"l":51.06,"n":22237,"o":52.65,"t":"2025-09-12T04:00:00Z","v":1896766,"vw":51.693985},{"c":49.44,"h":51.33,"l":49.22,"n":28809,"o":50.98,"t":"2025-09-15T04:00:00Z","v":1740554,"vw":49.687564},{"c":49.76,"h":50.99,"l":49.241,"n":19789,"o":49.44,"t":"2025-09-16T04:00:00Z","v":2014292,"vw":49.93456},{"c":47.56,"h":51.71,"l":47.45,"n":56904,"o":49.7,"t":"2025-09-17T04:00:00Z","v":7377039,"vw":49.007184},{"c":49.29,"h":49.33,"l":47.34,"n":31774,"o":48,"t":"2025-09-18T04:00:00Z","v":3768671,"vw":48.539244},{"c":48.66,"h":49.32,"l":47.96,"n":23493,"o":49.32,"t":"2025-09-19T04:00:00Z","v":3761714,"vw":48.661137},{"c":48.25,"h":49.85,"l":47.91,"n":24325,"o":48.99,"t":"2025-09-22T04:00:00Z","v":1951349,"vw":48.553071},{"c":48.55,"h":50.78,"l":48.4001,"n":25635,"o":48.48,"t":"2025-09-23T04:00:00Z","v":1904504,"vw":49.087196},{"c":48.29,"h":49.33,"l":47.73,"n":24852,"o":48.35,"t":"2025-09-24T04:00:00Z","v":2087596,"vw":48.45849},{"c":47.83,"h":48.54,"l":47.22,"n":23328,"o":48.02,"t":"2025-09-25T04:00:00Z","v":1625845,"vw":47.922299},{"c":50.4,"h":50.68,"l":47.87,"n":30489,"o":47.96,"t":"2025-09-26T04:00:00Z","v":2096209,"vw":49.590957},{"c":53.89,"h":54.15,"l":50.15,"n":34588,"o":50.19,"t":"2025-09-29T04:00:00Z","v":2944875,"vw":53.126459},{"c":54.96,"h":55.915,"l":53.5689,"n":31923,"o":54.09,"t":"2025-09-30T04:00:00Z","v":2811704,"vw":55.131718},{"c":55.84,"h":56.08,"l":53.61,"n":31398,"o":55.12,"t":"2025-10-01T04:00:00Z","v":2066931,"vw":55.114691},{"c":56.32,"h":56.69,"l":55.325,"n":31862,"o":56.16,"t":"2025-10-02T04:00:00Z","v":2004642,"vw":55.929733},{"c":56.97,"h":58.79,"l":56.2,"n":34032,"o":56.74,"t":"2025-10-03T04:00:00Z","v":2457864,"vw":57.19962},{"c":60.64,"h":61,"l":57.275,"n":40514,"o":57.87,"t":"2025-10-06T04:00:00Z","v":3020565,"vw":60.186434},{"c":60.17,"h":61.19,"l":58.7401,"n":27443,"o":60.56,"t":"2025-10-07T04:00:00Z","v":1784955,"vw":59.901412},{"c":60.82,"h":61.48,"l":59.64,"n":23861,"o":60.72,"t":"2025-10-08T04:00:00Z","v":1663731,"vw":60.670319},{"c":60.31,"h":61.38,"l":59.43,"n":27092,"o":60.79,"t":"2025-10-09T04:00:00Z","v":1320092,"vw":60.193428},{"c":60.04,"h":60.5,"l":58.58,"n":23084,"o":60.27,"t":"2025-10-10T04:00:00Z","v":1313931,"vw":59.90924},{"c":59.59,"h":61.14,"l":59.46,"n":23231,"o":60.04,"t":"2025-10-13T04:00:00Z","v":1379738,"vw":60.106874},{"c":61.03,"h":61.575,"l":58.8433,"n":20617,"o":59.05,"t":"2025-10-14T04:00:00Z","v":2173963,"vw":60.688502},{"c":62.8,"h":63.8597,"l":61,"n":29809,"o":61.03,"t":"2025-10-15T04:00:00Z","v":2043857,"vw":62.780124},{"c":58.96,"h":63.5799,"l":58.4,"n":32966,"o":62.94,"t":"2025-10-16T04:00:00Z","v":2138291,"vw":59.849588},{"c":58.44,"h":59.89,"l":57.51,"n":17372,"o":58.04,"t":"2025-10-17T04:00:00Z","v":1162017,"vw":58.565712},{"c":59.35,"h":60,"l":58.44,"n":22946,"o":59.11,"t":"2025-10-20T04:00:00Z","v":1381844,"vw":59.347569},{"c":57.78,"h":59.47,"l":57.66,"n":18006,"o":59.42,"t":"2025-10-21T04:00:00Z","v":1081746,"vw":58.053154},{"c":54.76,"h":57.78,"l":54.455,"n":39140,"o":57.78,"t":"2025-10-22T04:00:00Z","v":2659078,"vw":55.356519},{"c":57.5,"h":58.05,"l":54.3,"n":27336,"o":55.49,"t":"2025-10-23T04:00:00Z","v":1890974,"vw":56.60737},{"c":57.83,"h":58.36,"l":56.98,"n":19338,"o":57.99,"t":"2025-10-24T04:00:00Z","v":1067055,"vw":57.716334},{"c":60.18,"h":60.78,"l":57.83,"n":22419,"o":58.1,"t":"2025-10-27T04:00:00Z","v":1461861,"vw":60.054636},{"c":61.97,"h":62.15,"l":59.52,"n":26810,"o":59.88,"t":"2025-10-28T04:00:00Z","v":1939490,"vw":61.474341},{"c":61.99,"h":63.215,"l":61.01,"n":25413,"o":62.01,"t":"2025-10-29T04:00:00Z","v":1912259,"vw":62.131091},{"c":62.25,"h":64.13,"l":61.49,"n":26225,"o":61.54,"t":"2025-10-30T04:00:00Z","v":1542139,"vw":62.818372},{"c":63.59,"h":63.99,"l":61.69,"n":25885,"o":63.14,"t":"2025-10-31T04:00:00Z","v":2430186,"vw":63.313597},{"c":60.03,"h":63.96,"l":59.11,"n":36593,"o":63.49,"t":"2025-11-03T05:00:00Z","v":2142724,"vw":60.476237},{"c":59.62,"h":60.77,"l":58.95,"n":19403,"o":59.55,"t":"2025-11-04T05:00:00Z","v":979127,"vw":59.60806},{"c":59.19,"h":60.43,"l":58.61,"n":21659,"o":59.342,"t":"2025-11-05T05:00:00Z","v":1320766,"vw":59.305093},{"c":60.3,"h":61.29,"l":58.05,"n":27177,"o":58.85,"t":"2025-11-06T05:00:00Z","v":2204671,"vw":59.999677},{"c":60.16,"h":60.36,"l":58.25,"n":25251,"o":60.2,"t":"2025-11-07T05:00:00Z","v":1881446,"vw":59.433452},{"c":62.2,"h":62.835,"l":60.0101,"n":24594,"o":60.3,"t":"2025-11-10T05:00:00Z","v":1795777,"vw":61.688699},{"c":66.5,"h":66.72,"l":61.66,"n":31530,"o":62.16,"t":"2025-11-11T05:00:00Z","v":2417610,"vw":65.225666},{"c":65.94,"h":66.98,"l":65.07,"n":33185,"o":66.51,"t":"2025-11-12T05:00:00Z","v":2469115,"vw":65.816202},{"c":65.52,"h":65.9177,"l":64.31,"n":24804,"o":65.28,"t":"2025-11-13T05:00:00Z","v":2313719,"vw":65.262152},{"c":66.44,"h":67.07,"l":64.11,"n":29879,"o":64.11,"t":"2025-11-14T05:00:00Z","v":2150645,"vw":65.895072},{"c":66.95,"h":67.98,"l":65.33,"n":29685,"o":66.01,"t":"2025-11-17T05:00:00Z","v":2392575,"vw":67.133635},{"c":66.16,"h":67.795,"l":66,"n":21731,"o":66.45,"t":"2025-11-18T05:00:00Z","v":1294641,"vw":66.580915},{"c":64.79,"h":65.9097,"l":63.7,"n":30136,"o":65.39,"t":"2025-11-19T05:00:00Z","v":2440560,"vw":64.69682},{"c":63.5,"h":65.66,"l":62.86,"n":26774,"o":65.38,"t":"2025-11-20T05:00:00Z","v":1853164,"vw":63.660524},{"c":65.44,"h":66.76,"l":63.02,"n":22259,"o":63.46,"t":"2025-11-21T05:00:00Z","v":1410871,"vw":65.167794},{"c":67.21,"h":67.55,"l":64.8,"n":25226,"o":65.5,"t":"2025-11-24T05:00:00Z","v":1823439,"vw":66.697734},{"c":67.55,"h":67.72,"l":66,"n":24302,"o":66.86,"t":"2025-11-25T05:00:00Z","v":2112949,"vw":67.102136},{"c":68.15,"h":68.91,"l":67.5,"n":25940,"o":67.95,"t":"2025-11-26T05:00:00Z","v":1948204,"vw":68.261753},{"c":68.13,"h":69.33,"l":67.71,"n":11621,"o":68.6,"t":"2025-11-28T05:00:00Z","v":525375,"vw":68.361426},{"c":66.05,"h":67.99,"l":65.92,"n":21900,"o":67.89,"t":"2025-12-01T05:00:00Z","v":1396653,"vw":66.514955},{"c":63.51,"h":65.85,"l":62.58,"n":33708,"o":65.85,"t":"2025-12-02T05:00:00Z","v":2145301,"vw":63.817471},{"c":64.66,"h":65.51,"l":63.59,"n":26514,"o":63.69,"t":"2025-12-03T05:00:00Z","v":2222756,"vw":64.805936},{"c":66.54,"h":67.26,"l":63.5,"n":23842,"o":64.06,"t":"2025-12-04T05:00:00Z","v":1520048,"vw":66.328631},{"c":65.67,"h":66.95,"l":65.36,"n":19389,"o":66.49,"t":"2025-12-05T05:00:00Z","v":1395064,"vw":65.913068},{"c":64.13,"h":66.37,"l":63.63,"n":25446,"o":65.88,"t":"2025-12-08T05:00:00Z","v":1497529,"vw":64.529218},{"c":61.6,"h":65.455,"l":61.31,"n":29314,"o":64.41,"t":"2025-12-09T05:00:00Z","v":1710811,"vw":62.368825},{"c":60.315,"h":62.265,"l":59.71,"n":30619,"o":61.56,"t":"2025-12-10T05:00:00Z","v":2240035,"vw":60.431082},{"c":60.77,"h":60.99,"l":59.56,"n":27868,"o":60.41,"t":"2025-12-11T05:00:00Z","v":1750175,"vw":60.346848},{"c":63.35,"h":63.8,"l":60.445,"n":23730,"o":60.99,"t":"2025-12-12T05:00:00Z","v":1584176,"vw":62.780046},{"c":62.16,"h":64.12,"l":62,"n":29576,"o":63.45,"t":"2025-12-15T05:00:00Z","v":1853186,"vw":62.960567},{"c":62.02,"h":62.36,"l":60.43,"n":19772,"o":61.98,"t":"2025-12-16T05:00:00Z","v":1525633,"vw":61.673585},{"c":59.82,"h":62.26,"l":59.37,"n":29107,"o":62.1,"t":"2025-12-17T05:00:00Z","v":2017333,"vw":60.294876},{"c":62.2,"h":63.8,"l":61.22,"n":37727,"o":62.66,"t":"2025-12-18T05:00:00Z","v":2946739,"vw":62.329318},{"c":62.72,"h":63.7,"l":62.1,"n":15209,"o":62.93,"t":"2025-12-19T05:00:00Z","v":1313652,"vw":62.838663},{"c":65.6,"h":70.98,"l":63.18,"n":82905,"o":64,"t":"2025-12-22T05:00:00Z","v":7671878,"vw":68.006295},{"c":63.29,"h":65.265,"l":62,"n":41757,"o":64.97,"t":"2025-12-23T05:00:00Z","v":2911776,"vw":63.522207},{"c":64.18,"h":65.28,"l":63.196,"n":16050,"o":63.39,"t":"2025-12-24T05:00:00Z","v":1147704,"vw":64.256392},{"c":63.11,"h":64.17,"l":62.72,"n":20713,"o":64.14,"t":"2025-12-26T05:00:00Z","v":1385385,"vw":63.17141},{"c":61.75,"h":62.72,"l":61.59,"n":19077,"o":62.44,"t":"2025-12-29T05:00:00Z","v":1702113,"vw":61.922749},{"c":61.37,"h":62.4,"l":60.42,"n":24213,"o":61.78,"t":"2025-12-30T05:00:00Z","v":1663553,"vw":61.014158},{"c":63.54,"h":64.43,"l":60.93,"n":24447,"o":61.12,"t":"2025-12-31T05:00:00Z","v":1980880,"vw":63.529981},{"c":61.73,"h":63.9618,"l":60.84,"n":25110,"o":63.16,"t":"2026-01-02T05:00:00Z","v":1879705,"vw":61.713587},{"c":61.26,"h":61.66,"l":58.85,"n":34064,"o":61.1,"t":"2026-01-05T05:00:00Z","v":2344878,"vw":60.475583},{"c":64.6,"h":64.89,"l":61.02,"n":27723,"o":61.09,"t":"2026-01-06T05:00:00Z","v":2440625,"vw":63.829542},{"c":65.42,"h":66.59,"l":64.46,"n":27087,"o":65.46,"t":"2026-01-07T05:00:00Z","v":2458709,"vw":65.500427},{"c":63.32,"h":65.9,"l":62.05,"n":24139,"o":65.35,"t":"2026-01-08T05:00:00Z","v":1497431,"vw":63.472929},{"c":62.51,"h":64.98,"l":62.28,"n":35808,"o":64.1,"t":"2026-01-09T05:00:00Z","v":2482911,"vw":63.086942},{"c":64.64,"h":65.2499,"l":60.3,"n":34022,"o":62.36,"t":"2026-01-12T05:00:00Z","v":2536392,"vw":62.74688},{"c":63.33,"h":64.38,"l":61.81,"n":24980,"o":64.38,"t":"2026-01-13T05:00:00Z","v":1714627,"vw":62.90535},{"c":64.6,"h":65.08,"l":62.17,"n":20428,"o":63.33,"t":"2026-01-14T05:00:00Z","v":1609680,"vw":64.130835},{"c":63.435,"h":64.98,"l":63.31,"n":21130,"o":64.42,"t":"2026-01-15T05:00:00Z","v":1409671,"vw":63.727122},{"c":62.58,"h":65.35,"l":62.17,"n":18226,"o":63.87,"t":"2026-01-16T05:00:00Z","v":1234063,"vw":63.081451},{"c":63.78,"h":63.81,"l":61.1,"n":25020,"o":61.89,"t":"2026-01-20T05:00:00Z","v":1454037,"vw":63.209222},{"c":63.04,"h":64.765,"l":62.71,"n":25762,"o":64.69,"t":"2026-01-21T05:00:00Z","v":1951498,"vw":63.488595},{"c":64.93,"h":65.38,"l":62.25,"n":21802,"o":62.62,"t":"2026-01-22T05:00:00Z","v":1506323,"vw":64.729072},{"c":63.41,"h":65.11,"l":62.98,"n":21952,"o":64.21,"t":"2026-01-23T05:00:00Z","v":1494188,"vw":63.837187},{"c":63.19,"h":64.395,"l":62.13,"n":18242,"o":62.91,"t":"2026-01-26T05:00:00Z","v":1133081,"vw":63.588012},{"c":64.01,"h":65.98,"l":63.15,"n":23760,"o":63.29,"t":"2026-01-27T05:00:00Z","v":1720376,"vw":64.421288},{"c":65.14,"h":65.315,"l":63.99,"n":27116,"o":64.61,"t":"2026-01-28T05:00:00Z","v":1244664,"vw":64.754868},{"c":65.6,"h":65.8797,"l":64.28,"n":23587,"o":65.22,"t":"2026-01-29T05:00:00Z","v":1882600,"vw":65.326072},{"c":63.19,"h":65.74,"l":62.79,"n":22898,"o":65,"t":"2026-01-30T05:00:00Z","v":1932972,"vw":63.554453},{"c":65.16,"h":65.63,"l":62.05,"n":25159,"o":62.1,"t":"2026-02-02T05:00:00Z","v":1346736,"vw":64.872219},{"c":64.73,"h":67.095,"l":63.64,"n":25250,"o":65.86,"t":"2026-02-03T05:00:00Z","v":1434906,"vw":65.110362},{"c":63.52,"h":65.25,"l":62.35,"n":27076,"o":64.97,"t":"2026-02-04T05:00:00Z","v":1604189,"vw":63.327658},{"c":60.24,"h":64.51,"l":60.05,"n":30456,"o":63.26,"t":"2026-02-05T05:00:00Z","v":2071827,"vw":61.337677},{"c":62.34,"h":62.74,"l":61,"n":26948,"o":61.31,"t":"2026-02-06T05:00:00Z","v":1736718,"vw":62.19704},{"c":63.36,"h":63.675,"l":61.58,"n":20144,"o":62.21,"t":"2026-02-09T05:00:00Z","v":1069855,"vw":62.95206},{"c":64.85,"h":65.49,"l":63.13,"n":28293,"o":63.96,"t":"2026-02-10T05:00:00Z","v":2433044,"vw":64.82708},{"c":66.8,"h":66.98,"l":63.53,"n":24392,"o":65.25,"t":"2026-02-11T05:00:00Z","v":1952899,"vw":65.628045},{"c":65.04,"h":67.885,"l":64.635,"n":25421,"o":67,"t":"2026-02-12T05:00:00Z","v":1732504,"vw":65.942456},{"c":66.26,"h":67.54,"l":64.58,"n":28588,"o":65.49,"t":"2026-02-13T05:00:00Z","v":2080101,"vw":66.314323},{"c":66.62,"h":66.99,"l":65.51,"n":19208,"o":65.98,"t":"2026-02-17T05:00:00Z","v":1126688,"vw":66.375158},{"c":66.98,"h":67.67,"l":66.01,"n":23961,"o":66.31,"t":"2026-02-18T05:00:00Z","v":1581440,"vw":67.054069},{"c":67.83,"h":67.86,"l":65.54,"n":19770,"o":66.61,"t":"2026-02-19T05:00:00Z","v":1261958,"vw":67.192327},{"c":67.94,"h":69.12,"l":67.45,"n":27067,"o":67.72,"t":"2026-02-20T05:00:00Z","v":2024687,"vw":68.218484},{"c":68.26,"h":68.92,"l":67.52,"n":23340,"o":67.85,"t":"2026-02-23T05:00:00Z","v":1492695,"vw":68.164113},{"c":70.1,"h":70.39,"l":67.02,"n":28319,"o":68.44,"t":"2026-02-24T05:00:00Z","v":1946762,"vw":69.543018},{"c":62.89,"h":69.275,"l":62,"n":66789,"o":68.12,"t":"2026-02-25T05:00:00Z","v":5040888,"vw":63.968011},{"c":62.63,"h":63,"l":60.87,"n":33403,"o":62.61,"t":"2026-02-26T05:00:00Z","v":1997346,"vw":62.007309},{"c":62.22,"h":62.99,"l":61.905,"n":19999,"o":62.08,"t":"2026-02-27T05:00:00Z","v":1432270,"vw":62.295187},{"c":61.43,"h":62.535,"l":60.45,"n":24639,"o":61.62,"t":"2026-03-02T05:00:00Z","v":1459833,"vw":61.301389},{"c":60.72,"h":61.5,"l":59.325,"n":23872,"o":60.29,"t":"2026-03-03T05:00:00Z","v":2174747,"vw":60.645635},{"c":62.27,"h":62.57,"l":60.01,"n":20842,"o":60.92,"t":"2026-03-04T05:00:00Z","v":2369611,"vw":61.9009},{"c":62.19,"h":62.46,"l":60.82,"n":23777,"o":61.39,"t":"2026-03-05T05:00:00Z","v":1535744,"vw":61.947284},{"c":60.41,"h":61.38,"l":59.63,"n":30425,"o":61.38,"t":"2026-03-06T05:00:00Z","v":1802737,"vw":60.432097},{"c":62.42,"h":62.72,"l":59.905,"n":28158,"o":60.35,"t":"2026-03-09T04:00:00Z","v":2558121,"vw":61.557147},{"c":64.2,"h":64.68,"l":60.865,"n":26291,"o":62.24,"t":"2026-03-10T04:00:00Z","v":2114604,"vw":63.448393},{"c":63.63,"h":63.83,"l":61.46,"n":27816,"o":63.73,"t":"2026-03-11T04:00:00Z","v":1758236,"vw":62.590968},{"c":60,"h":62.88,"l":59.45,"n":32565,"o":62.79,"t":"2026-03-12T04:00:00Z","v":2219329,"vw":60.098199},{"c":60.06,"h":61.79,"l":58.43,"n":28090,"o":60.49,"t":"2026-03-13T04:00:00Z","v":1934012,"vw":59.965284},{"c":60.83,"h":61.915,"l":59.185,"n":30079,"o":61.03,"t":"2026-03-16T04:00:00Z","v":2098888,"vw":60.342443},{"c":62.13,"h":63.11,"l":60.51,"n":29482,"o":60.94,"t":"2026-03-17T04:00:00Z","v":3271251,"vw":62.125649},{"c":62.19,"h":63.03,"l":60.82,"n":33856,"o":61.5,"t":"2026-03-18T04:00:00Z","v":1983876,"vw":62.006785},{"c":62.95,"h":63.8,"l":61.53,"n":25676,"o":62,"t":"2026-03-19T04:00:00Z","v":1849441,"vw":62.759311},{"c":61.7,"h":63.98,"l":61.02,"n":26794,"o":62.61,"t":"2026-03-20T04:00:00Z","v":3212550,"vw":61.984265},{"c":60.95,"h":63.47,"l":60.78,"n":21610,"o":63,"t":"2026-03-23T04:00:00Z","v":1523274,"vw":61.46075},{"c":60.02,"h":60.54,"l":59.03,"n":23623,"o":60.54,"t":"2026-03-24T04:00:00Z","v":2106358,"vw":59.868202},{"c":62.39,"h":62.39,"l":60.11,"n":32297,"o":60.12,"t":"2026-03-25T04:00:00Z","v":2102641,"vw":61.847231},{"c":63.475,"h":64.62,"l":61.89,"n":28574,"o":61.95,"t":"2026-03-26T04:00:00Z","v":2201690,"vw":63.573838},{"c":62.5,"h":64.74,"l":62.22,"n":27960,"o":63.435,"t":"2026-03-27T04:00:00Z","v":1701885,"vw":62.924931},{"c":62.97,"h":63.67,"l":61.67,"n":28020,"o":62.8,"t":"2026-03-30T04:00:00Z","v":2443247,"vw":62.889835},{"c":65.91,"h":67.11,"l":63.8,"n":29387,"o":63.8,"t":"2026-03-31T04:00:00Z","v":1731690,"vw":65.630689},{"c":66.61,"h":67.92,"l":65.95,"n":34545,"o":66.55,"t":"2026-04-01T04:00:00Z","v":2366588,"vw":66.741719},{"c":66.73,"h":68.71,"l":65.425,"n":30969,"o":66.15,"t":"2026-04-02T04:00:00Z","v":2479353,"vw":66.95099},{"c":64.94,"h":66.66,"l":64.67,"n":22422,"o":66.09,"t":"2026-04-06T04:00:00Z","v":1314296,"vw":65.262638},{"c":65.48,"h":66.155,"l":64.25,"n":23491,"o":64.75,"t":"2026-04-07T04:00:00Z","v":1327652,"vw":65.291112},{"c":65.77,"h":67.77,"l":65.575,"n":22477,"o":67.5,"t":"2026-04-08T04:00:00Z","v":1756030,"vw":66.217642},{"c":64.59,"h":65.665,"l":64.21,"n":20075,"o":65.665,"t":"2026-04-09T04:00:00Z","v":1364713,"vw":64.679942},{"c":65.01,"h":65.57,"l":63.955,"n":21082,"o":64.71,"t":"2026-04-10T04:00:00Z","v":1224468,"vw":64.667604},{"c":66.72,"h":67.9,"l":64.585,"n":24942,"o":65.01,"t":"2026-04-13T04:00:00Z","v":1728669,"vw":66.597873},{"c":66.35,"h":67.515,"l":65.94,"n":21318,"o":66.77,"t":"2026-04-14T04:00:00Z","v":1897175,"vw":66.519801},{"c":65.37,"h":67.25,"l":64.74,"n":23248,"o":66.65,"t":"2026-04-15T04:00:00Z","v":1259941,"vw":65.415531},{"c":65.42,"h":65.63,"l":63.97,"n":20671,"o":65.6,"t":"2026-04-16T04:00:00Z","v":1168845,"vw":64.92085},{"c":66.71,"h":67.04,"l":65.14,"n":25422,"o":66.35,"t":"2026-04-17T04:00:00Z","v":1499255,"vw":66.413944},{"c":66.14,"h":66.9,"l":65.87,"n":18399,"o":66.7,"t":"2026-04-20T04:00:00Z","v":1027522,"vw":66.270242},{"c":65.8,"h":66.36,"l":64.525,"n":15457,"o":66.01,"t":"2026-04-21T04:00:00Z","v":1174847,"vw":65.624329},{"c":66.25,"h":66.51,"l":64.99,"n":15639,"o":66.43,"t":"2026-04-22T04:00:00Z","v":1181475,"vw":66.051843},{"c":65.48,"h":67.26,"l":64.6,"n":18721,"o":65.97,"t":"2026-04-23T04:00:00Z","v":1662211,"vw":65.44766},{"c":65.32,"h":65.765,"l":63.79,"n":18267,"o":65.5,"t":"2026-04-24T04:00:00Z","v":967158,"vw":65.154139},{"c":61.6,"h":65.87,"l":61.15,"n":29319,"o":65.41,"t":"2026-04-27T04:00:00Z","v":2261449,"vw":62.763315},{"c":60.69,"h":63.6,"l":60.6,"n":24495,"o":62.44,"t":"2026-04-28T04:00:00Z","v":2213169,"vw":61.471988},{"c":59.58,"h":60.595,"l":58.645,"n":27054,"o":60.01,"t":"2026-04-29T04:00:00Z","v":2352910,"vw":59.511504},{"c":63.97,"h":64.3,"l":59.69,"n":31034,"o":59.69,"t":"2026-04-30T04:00:00Z","v":2723507,"vw":63.263012},{"c":63.35,"h":65.29,"l":62.92,"n":28549,"o":63.97,"t":"2026-05-01T04:00:00Z","v":2459537,"vw":64.011086},{"c":66.05,"h":67.05,"l":63,"n":28641,"o":63,"t":"2026-05-04T04:00:00Z","v":2156301,"vw":66.149028},{"c":77.09,"h":80.2,"l":73.065,"n":147579,"o":74.685,"t":"2026-05-05T04:00:00Z","v":18080050,"vw":77.394021},{"c":74.84,"h":79.01,"l":72.1501,"n":56186,"o":78.38,"t":"2026-05-06T04:00:00Z","v":4803606,"vw":74.561897},{"c":74.29,"h":76.25,"l":72.75,"n":85098,"o":74.5,"t":"2026-05-07T04:00:00Z","v":8401576,"vw":74.384554},{"c":76.91,"h":78.8,"l":74.51,"n":52729,"o":74.51,"t":"2026-05-08T04:00:00Z","v":5791907,"vw":77.138403},{"c":74.56,"h":78.49,"l":74.16,"n":41174,"o":77.66,"t":"2026-05-11T04:00:00Z","v":5316977,"vw":75.240778},{"c":74.81,"h":75.23,"l":73.127,"n":33350,"o":74.68,"t":"2026-05-12T04:00:00Z","v":2418579,"vw":74.597437},{"c":77.22,"h":77.35,"l":74.305,"n":30991,"o":74.76,"t":"2026-05-13T04:00:00Z","v":2214810,"vw":76.622265},{"c":78.64,"h":78.84,"l":75.8,"n":33934,"o":77.09,"t":"2026-05-14T04:00:00Z","v":2349205,"vw":78.042939},{"c":75.85,"h":78.51,"l":75.48,"n":23569,"o":78.4,"t":"2026-05-15T04:00:00Z","v":1829845,"vw":76.184421},{"c":75.18,"h":76.55,"l":74.64,"n":29218,"o":75.81,"t":"2026-05-18T04:00:00Z","v":1798211,"vw":75.303122},{"c":76.45,"h":76.78,"l":73,"n":31214,"o":75.65,"t":"2026-05-19T04:00:00Z","v":2399128,"vw":76.042121},{"c":78.77,"h":79.12,"l":76.3,"n":29801,"o":77.08,"t":"2026-05-20T04:00:00Z","v":2379576,"vw":78.129599},{"c":78.06,"h":79.09,"l":77.6,"n":26465,"o":78.39,"t":"2026-05-21T04:00:00Z","v":1775298,"vw":78.41181},{"c":76.94,"h":78.92,"l":76.575,"n":18943,"o":78.39,"t":"2026-05-22T04:00:00Z","v":1111337,"vw":77.168828},{"c":76.29,"h":77.26,"l":75.5,"n":28118,"o":77.01,"t":"2026-05-26T04:00:00Z","v":1652171,"vw":76.281206},{"c":77.15,"h":77.91,"l":75.855,"n":24087,"o":76.405,"t":"2026-05-27T04:00:00Z","v":1622242,"vw":77.235808},{"c":76.81,"h":78.85,"l":75,"n":26159,"o":77.28,"t":"2026-05-28T04:00:00Z","v":1972053,"vw":76.486077},{"c":76.76,"h":77.11,"l":75.66,"n":26488,"o":76.67,"t":"2026-05-29T04:00:00Z","v":1844667,"vw":76.675763},{"c":73.68,"h":76.48,"l":73.176,"n":28378,"o":76.09,"t":"2026-06-01T04:00:00Z","v":1659967,"vw":74.250049},{"c":70.91,"h":73.63,"l":70.3,"n":27917,"o":72.47,"t":"2026-06-02T04:00:00Z","v":1488085,"vw":71.294567},{"c":70.71,"h":72,"l":70.17,"n":25246,"o":70.65,"t":"2026-06-03T04:00:00Z","v":1595191,"vw":70.772813},{"c":72.29,"h":72.755,"l":70.72,"n":25805,"o":71.07,"t":"2026-06-04T04:00:00Z","v":1312483,"vw":72.039907},{"c":71.48,"h":73.47,"l":70.58,"n":24507,"o":72.845,"t":"2026-06-05T04:00:00Z","v":1614107,"vw":71.590716},{"c":67.9,"h":72.83,"l":67.785,"n":32066,"o":72,"t":"2026-06-08T04:00:00Z","v":2382539,"vw":68.87465},{"c":68.45,"h":70.33,"l":66.85,"n":35889,"o":68.6,"t":"2026-06-09T04:00:00Z","v":2491931,"vw":68.219135},{"c":67.07,"h":70.29,"l":66.63,"n":22413,"o":68.06,"t":"2026-06-10T04:00:00Z","v":1404916,"vw":67.434359},{"c":69.27,"h":70.55,"l":67.45,"n":24776,"o":67.5,"t":"2026-06-11T04:00:00Z","v":1443449,"vw":69.341352},{"c":70.15,"h":71.245,"l":69.06,"n":21910,"o":69.74,"t":"2026-06-12T04:00:00Z","v":1292996,"vw":70.210595},{"c":71.38,"h":71.38,"l":68.84,"n":16612,"o":70.15,"t":"2026-06-15T04:00:00Z","v":1012667,"vw":70.919756},{"c":75.21,"h":77,"l":72.15,"n":43558,"o":73,"t":"2026-06-16T04:00:00Z","v":3974156,"vw":75.186738},{"c":78.11,"h":79.3,"l":75.75,"n":41638,"o":75.8,"t":"2026-06-17T04:00:00Z","v":3340526,"vw":77.899654},{"c":78.78,"h":80.15,"l":77.14,"n":35833,"o":79.41,"t":"2026-06-18T04:00:00Z","v":3547580,"vw":78.597729},{"c":79.17,"h":80.8,"l":78.36,"n":33759,"o":80,"t":"2026-06-22T04:00:00Z","v":2888495,"vw":79.529302},{"c":80.01,"h":80.4,"l":78.27,"n":30765,"o":78.99,"t":"2026-06-23T04:00:00Z","v":2077679,"vw":79.581919},{"c":81.2,"h":82.83,"l":79.12,"n":37184,"o":80.53,"t":"2026-06-24T04:00:00Z","v":2425834,"vw":81.526609},{"c":80.8,"h":82.95,"l":80.37,"n":26152,"o":80.84,"t":"2026-06-25T04:00:00Z","v":2386724,"vw":81.086345},{"c":82.19,"h":84.545,"l":80.04,"n":37504,"o":80.8,"t":"2026-06-26T04:00:00Z","v":7164284,"vw":82.24866},{"c":87.26,"h":87.35,"l":84.51,"n":54963,"o":85,"t":"2026-06-29T04:00:00Z","v":3635564,"vw":86.05959},{"c":85.19,"h":88.31,"l":84.89,"n":32855,"o":87.79,"t":"2026-06-30T04:00:00Z","v":2403965,"vw":85.655043},{"c":85.26,"h":85.485,"l":83.9,"n":27505,"o":85.015,"t":"2026-07-01T04:00:00Z","v":2147510,"vw":84.914708},{"c":86.49,"h":87.42,"l":84.62,"n":29849,"o":86.09,"t":"2026-07-02T04:00:00Z","v":2030402,"vw":86.573913},{"c":85.57,"h":86.88,"l":84.4491,"n":28376,"o":86.04,"t":"2026-07-06T04:00:00Z","v":2239601,"vw":85.660445},{"c":85.56,"h":87.93,"l":85.55,"n":33263,"o":86.085,"t":"2026-07-07T04:00:00Z","v":2293562,"vw":86.539568},{"c":84.88,"h":85.87,"l":82.2,"n":37171,"o":85,"t":"2026-07-08T04:00:00Z","v":2377602,"vw":84.241468},{"c":86.07,"h":86.2,"l":83.61,"n":27402,"o":84.48,"t":"2026-07-09T04:00:00Z","v":1691697,"vw":85.217354},{"c":84.87,"h":86.45,"l":83.59,"n":24874,"o":86.16,"t":"2026-07-10T04:00:00Z","v":1768096,"vw":84.738307},{"c":82.24,"h":84.6,"l":80.9,"n":27711,"o":83.39,"t":"2026-07-13T04:00:00Z","v":1891560,"vw":82.089274},{"c":81.93,"h":83.44,"l":80.61,"n":22410,"o":83,"t":"2026-07-14T04:00:00Z","v":1439674,"vw":81.697611},{"c":82.62,"h":82.76,"l":80.33,"n":33182,"o":81.03,"t":"2026-07-15T04:00:00Z","v":1334119,"vw":82.215565},{"c":80.36,"h":83.71,"l":79.81,"n":23223,"o":82.49,"t":"2026-07-16T04:00:00Z","v":1406840,"vw":80.902864},{"c":80.18,"h":82.575,"l":78.27,"n":22794,"o":78.99,"t":"2026-07-17T04:00:00Z","v":1588548,"vw":80.594074},{"c":79.11,"h":81.31,"l":78.87,"n":20736,"o":80.44,"t":"2026-07-20T04:00:00Z","v":1468772,"vw":79.717134},{"c":81.11,"h":81.55,"l":78.815,"n":18859,"o":78.97,"t":"2026-07-21T04:00:00Z","v":1215880,"vw":80.768447},{"c":82.19,"h":83.83,"l":80.61,"n":30657,"o":81.28,"t":"2026-07-22T04:00:00Z","v":2071132,"vw":82.871915},{"c":81.92,"h":82.99,"l":80.06,"n":17520,"o":80.89,"t":"2026-07-23T04:00:00Z","v":1076272,"vw":81.845013},{"c":80.74,"h":82.59,"l":80.275,"n":20701,"o":82.59,"t":"2026-07-24T04:00:00Z","v":1638341,"vw":81.300209},{"c":80.62,"h":82.4099,"l":79.9,"n":26992,"o":81.51,"t":"2026-07-27T04:00:00Z","v":1834708,"vw":80.719732},{"c":79.45,"h":81.02,"l":78.98,"n":23147,"o":81.02,"t":"2026-07-28T04:00:00Z","v":1660062,"vw":79.700519},{"c":78.385,"h":80.34,"l":78.0732,"n":23478,"o":79.77,"t":"2026-07-29T04:00:00Z","v":1780941,"vw":78.849289},{"c":80.42,"h":80.844,"l":77.9,"n":28574,"o":78.39,"t":"2026-07-30T04:00:00Z","v":2092471,"vw":80.057901},{"c":77.13,"h":80.805,"l":76.96,"n":24954,"o":80.32,"t":"2026-07-31T04:00:00Z","v":1579289,"vw":77.853301},{"c":76.45,"h":77.165,"l":74.89,"n":28635,"o":76.69,"t":"2026-08-03T04:00:00Z","v":2240175,"vw":75.861779},{"c":78.61,"h":79.82,"l":76.7,"n":32353,"o":77.25,"t":"2026-08-04T04:00:00Z","v":2447446,"vw":78.455956},{"c":78.85,"h":80.49,"l":77.7,"n":20364,"o":79.42,"t":"2026-08-05T04:00:00Z","v":1594207,"vw":78.826265},{"c":81.37,"h":81.77,"l":78.745,"n":32645,"o":78.94,"t":"2026-08-06T04:00:00Z","v":2523245,"vw":80.455689},{"c":76.76,"h":81.5,"l":75.87,"n":49294,"o":81.23,"t":"2026-08-07T04:00:00Z","v":3604585,"vw":77.400917},{"c":77.49,"h":77.89,"l":75.67,"n":29329,"o":76.09,"t":"2026-08-10T04:00:00Z","v":2270725,"vw":77.056834},{"c":76.45,"h":78.95,"l":76.3,"n":21273,"o":78.65,"t":"2026-08-11T04:00:00Z","v":1269735,"vw":77.112104},{"c":75.64,"h":77.71,"l":75.34,"n":27328,"o":76.71,"t":"2026-08-12T04:00:00Z","v":2105563,"vw":75.955316},{"c":73.45,"h":76.81,"l":73.4,"n":25267,"o":76.8,"t":"2026-08-13T04:00:00Z","v":1771419,"vw":74.326448},{"c":74.13,"h":74.26,"l":72.12,"n":28604,"o":72.7,"t":"2026-08-14T04:00:00Z","v":1756936,"vw":73.421503},{"c":75.87,"h":75.92,"l":73.46,"n":25219,"o":73.9,"t":"2026-08-17T04:00:00Z","v":1492092,"vw":75.289347},{"c":76.1,"h":76.81,"l":74.76,"n":24578,"o":75.57,"t":"2026-08-18T04:00:00Z","v":1652811,"vw":75.847127},{"c":77.74,"h":77.88,"l":76.17,"n":22954,"o":77.23,"t":"2026-08-19T04:00:00Z","v":1506020,"vw":77.327305},{"c":77.18,"h":77.62,"l":76.14,"n":24561,"o":77.36,"t":"2026-08-20T04:00:00Z","v":1651757,"vw":76.794815},{"c":76.84,"h":77.7,"l":76.65,"n":23958,"o":77.3,"t":"2026-08-21T04:00:00Z","v":1521227,"vw":77.084387},{"c":77.09,"h":77.99,"l":75.65,"n":20056,"o":77.2,"t":"2026-08-24T04:00:00Z","v":1212342,"vw":77.080028},{"c":77.46,"h":78.72,"l":77.21,"n":21182,"o":77.93,"t":"2026-08-25T04:00:00Z","v":1260807,"vw":77.913437},{"c":79.2,"h":79.875,"l":76.7,"n":24938,"o":77.91,"t":"2026-08-26T04:00:00Z","v":1236629,"vw":78.724485},{"c":77.9,"h":79.1288,"l":77.84,"n":20712,"o":78.84,"t":"2026-08-27T04:00:00Z","v":1109944,"vw":78.44815},{"c":72.09,"h":74.42,"l":71.66,"n":56341,"o":73.88,"t":"2026-08-28T04:00:00Z","v":4361349,"vw":72.749017},{"c":70.91,"h":71.79,"l":69.31,"n":38239,"o":71.54,"t":"2026-08-31T04:00:00Z","v":3078273,"vw":70.43812},{"c":71.4,"h":72.455,"l":69.83,"n":31215,"o":69.85,"t":"2026-09-01T04:00:00Z","v":1899621,"vw":71.513521},{"c":71.93,"h":73.7,"l":70.42,"n":23581,"o":71.9,"t":"2026-09-02T04:00:00Z","v":1605760,"vw":71.592889},{"c":73.95,"h":74.225,"l":71.41,"n":29299,"o":73.55,"t":"2026-09-03T04:00:00Z","v":1589763,"vw":73.482196},{"c":72.72,"h":74.01,"l":72.255,"n":20081,"o":73.04,"t":"2026-09-04T04:00:00Z","v":1140964,"vw":72.827527},{"c":75.35,"h":76.805,"l":72.39,"n":29578,"o":72.39,"t":"2026-09-08T04:00:00Z","v":1915824,"vw":75.488223},{"c":74.11,"h":74.89,"l":73.52,"n":25198,"o":74.31,"t":"2026-09-09T04:00:00Z","v":1424402,"vw":74.007941},{"c":73.62,"h":75.1,"l":73.13,"n":25362,"o":73.23,"t":"2026-09-10T04:00:00Z","v":1444806,"vw":73.92952},{"c":73.77,"h":75.98,"l":73.5,"n":23096,"o":74.66,"t":"2026-09-11T04:00:00Z","v":1721532,"vw":74.291692},{"c":72.45,"h":74.65,"l":72.34,"n":23424,"o":73.505,"t":"2026-09-14T04:00:00Z","v":1533567,"vw":73.231174},{"c":69.31,"h":72.19,"l":68.55,"n":34189,"o":72.13,"t":"2026-09-15T04:00:00Z","v":2576802,"vw":69.462857},{"c":69.39,"h":70.68,"l":68.67,"n":25766,"o":69.52,"t":"2026-09-16T04:00:00Z","v":2211656,"vw":69.501803},{"c":69.92,"h":71.05,"l":68.915,"n":22545,"o":70.64,"t":"2026-09-17T04:00:00Z","v":1397686,"vw":69.916262},{"c":68.78,"h":70.18,"l":68.15,"n":20494,"o":70.18,"t":"2026-09-18T04:00:00Z","v":4872820,"vw":68.90742},{"c":67.56,"h":69.495,"l":67.35,"n":23570,"o":69.3,"t":"2026-09-21T04:00:00Z","v":1602817,"vw":67.751319},{"c":67.59,"h":69.56,"l":67.48,"n":28022,"o":68.07,"t":"2026-09-22T04:00:00Z","v":2388470,"vw":68.037353},{"c":65.81,"h":67.385,"l":64.725,"n":35736,"o":67.02,"t":"2026-09-23T04:00:00Z","v":2051015,"vw":65.73235},{"c":65.66,"h":66.47,"l":64.89,"n":28185,"o":65.37,"t":"2026-09-24T04:00:00Z","v":1836708,"vw":65.626892},{"c":64.66,"h":65.945,"l":64.44,"n":24249,"o":65.66,"t":"2026-09-25T04:00:00Z","v":1599139,"vw":64.850423},{"c":66.16,"h":66.41,"l":64.25,"n":30398,"o":64.58,"t":"2026-09-28T04:00:00Z","v":2551091,"vw":65.61044},{"c":65.64,"h":66.52,"l":64.38,"n":28699,"o":65.91,"t":"2026-09-29T04:00:00Z","v":2401813,"vw":65.159203},{"c":65.91,"h":66.92,"l":65.25,"n":32075,"o":65.9,"t":"2026-09-30T04:00:00Z","v":2977731,"vw":66.077962},{"c":65.62,"h":67.27,"l":65.3,"n":27150,"o":65.73,"t":"2026-10-01T04:00:00Z","v":1724419,"vw":65.949151},{"c":65.6,"h":66.91,"l":64.49,"n":34558,"o":66.45,"t":"2026-10-02T04:00:00Z","v":2649920,"vw":65.216177},{"c":62.7,"h":65.755,"l":62.19,"n":39220,"o":65.6,"t":"2026-10-05T04:00:00Z","v":3234520,"vw":63.228704},{"c":61.35,"h":62.525,"l":60.68,"n":41353,"o":62.2,"t":"2026-10-06T04:00:00Z","v":3228984,"vw":61.38237},{"c":61.12,"h":62.05,"l":60.1546,"n":32374,"o":61.085,"t":"2026-10-07T04:00:00Z","v":2395488,"vw":61.256804},{"c":62.01,"h":62.79,"l":59.785,"n":30453,"o":60.31,"t":"2026-10-08T04:00:00Z","v":2594698,"vw":61.534456},{"c":62.91,"h":63.03,"l":61.59,"n":20339,"o":61.87,"t":"2026-10-09T04:00:00Z","v":1118534,"vw":62.772702},{"c":62.79,"h":63.5,"l":62.13,"n":19792,"o":62.48,"t":"2026-10-12T04:00:00Z","v":1254118,"vw":62.874387},{"c":61.62,"h":63.05,"l":61.5,"n":32191,"o":62.32,"t":"2026-10-13T04:00:00Z","v":1936032,"vw":62.063518},{"c":63.43,"h":64.01,"l":60.99,"n":33208,"o":61.62,"t":"2026-10-14T04:00:00Z","v":2095882,"vw":63.220425},{"c":63.92,"h":65.57,"l":63.81,"n":26214,"o":64.81,"t":"2026-10-15T04:00:00Z","v":1665201,"vw":64.219709},{"c":61.95,"h":63.9,"l":61.685,"n":19492,"o":63.9,"t":"2026-10-16T04:00:00Z","v":1204725,"vw":62.177884},{"c":62.65,"h":63.605,"l":61.84,"n":22354,"o":62.06,"t":"2026-10-19T04:00:00Z","v":1912808,"vw":62.578554},{"c":63.95,"h":64.755,"l":62.88,"n":17965,"o":63.13,"t":"2026-10-20T04:00:00Z","v":1050413,"vw":64.018397},{"c":62.86,"h":64.78,"l":62.4582,"n":18691,"o":64.3,"t":"2026-10-21T04:00:00Z","v":1080611,"vw":63.276754},{"c":62.33,"h":64.07,"l":61.94,"n":21277,"o":63.01,"t":"2026-10-22T04:00:00Z","v":2061268,"vw":62.552788}],"volatilityBars":[{"c":69.31,"h":69.31,"l":68.7,"n":32,"o":68.7,"t":"2026-09-21T11:00:00Z","v":2701,"vw":68.954102},{"c":68.94,"h":68.94,"l":68.94,"n":14,"o":68.94,"t":"2026-09-21T11:15:00Z","v":206,"vw":68.94},{"c":70,"h":70,"l":70,"n":8,"o":70,"t":"2026-09-21T12:45:00Z","v":3077,"vw":70},{"c":69.74,"h":69.74,"l":69.74,"n":1,"o":69.74,"t":"2026-09-21T13:15:00Z","v":290,"vw":69.74},{"c":68.475,"h":69.495,"l":68.14,"n":873,"o":69.3,"t":"2026-09-21T13:30:00Z","v":58881,"vw":68.77431},{"c":68.52,"h":68.77,"l":68.34,"n":528,"o":68.5,"t":"2026-09-21T13:45:00Z","v":23376,"vw":68.5232},{"c":68.2,"h":68.63,"l":67.9501,"n":1046,"o":68.515,"t":"2026-09-21T14:00:00Z","v":57463,"vw":68.283744},{"c":68.77,"h":68.9,"l":68.09,"n":874,"o":68.19,"t":"2026-09-21T14:15:00Z","v":50883,"vw":68.495746},{"c":68.2175,"h":68.785,"l":68.2175,"n":679,"o":68.76,"t":"2026-09-21T14:30:00Z","v":53801,"vw":68.591201},{"c":67.95,"h":68.2375,"l":67.8506,"n":700,"o":68.235,"t":"2026-09-21T14:45:00Z","v":32986,"vw":68.014499},{"c":68.01,"h":68.08,"l":67.83,"n":792,"o":67.945,"t":"2026-09-21T15:00:00Z","v":32519,"vw":67.935459},{"c":67.74,"h":68.05,"l":67.72,"n":588,"o":68.05,"t":"2026-09-21T15:15:00Z","v":26468,"vw":67.850251},{"c":67.76,"h":67.85,"l":67.63,"n":531,"o":67.72,"t":"2026-09-21T15:30:00Z","v":22613,"vw":67.723373},{"c":67.7025,"h":67.82,"l":67.58,"n":553,"o":67.8,"t":"2026-09-21T15:45:00Z","v":21433,"vw":67.714661},{"c":67.535,"h":67.73,"l":67.425,"n":552,"o":67.73,"t":"2026-09-21T16:00:00Z","v":32916,"vw":67.562545},{"c":67.63,"h":67.695,"l":67.47,"n":485,"o":67.535,"t":"2026-09-21T16:15:00Z","v":19723,"vw":67.548095},{"c":67.64,"h":67.72,"l":67.57,"n":421,"o":67.61,"t":"2026-09-21T16:30:00Z","v":12499,"vw":67.62122},{"c":67.66,"h":67.68,"l":67.59,"n":485,"o":67.61,"t":"2026-09-21T16:45:00Z","v":16321,"vw":67.632923},{"c":67.58,"h":67.695,"l":67.43,"n":681,"o":67.6475,"t":"2026-09-21T17:00:00Z","v":27954,"vw":67.590941},{"c":67.53,"h":67.61,"l":67.51,"n":614,"o":67.59,"t":"2026-09-21T17:15:00Z","v":19839,"vw":67.551876},{"c":67.64,"h":67.64,"l":67.49,"n":595,"o":67.53,"t":"2026-09-21T17:30:00Z","v":20149,"vw":67.54813},{"c":67.64,"h":67.83,"l":67.6225,"n":659,"o":67.69,"t":"2026-09-21T17:45:00Z","v":22729,"vw":67.747446},{"c":67.51,"h":67.65,"l":67.46,"n":831,"o":67.65,"t":"2026-09-21T18:00:00Z","v":35371,"vw":67.543194},{"c":67.53,"h":67.62,"l":67.415,"n":682,"o":67.555,"t":"2026-09-21T18:15:00Z","v":31597,"vw":67.520412},{"c":67.63,"h":67.65,"l":67.49,"n":808,"o":67.55,"t":"2026-09-21T18:30:00Z","v":29106,"vw":67.572436},{"c":67.47,"h":67.695,"l":67.43,"n":738,"o":67.63,"t":"2026-09-21T18:45:00Z","v":27040,"vw":67.513661},{"c":67.615,"h":67.64,"l":67.4,"n":737,"o":67.5,"t":"2026-09-21T19:00:00Z","v":22940,"vw":67.509648},{"c":67.775,"h":67.775,"l":67.35,"n":1226,"o":67.615,"t":"2026-09-21T19:15:00Z","v":61678,"vw":67.577786},{"c":67.615,"h":67.94,"l":67.58,"n":1428,"o":67.76,"t":"2026-09-21T19:30:00Z","v":72081,"vw":67.7286},{"c":67.59,"h":67.77,"l":67.46,"n":4428,"o":67.628,"t":"2026-09-21T19:45:00Z","v":270030,"vw":67.592294},{"c":67.56,"h":67.59,"l":67.56,"n":68,"o":67.56,"t":"2026-09-21T20:00:00Z","v":477583,"vw":67.560007},{"c":67.52,"h":67.52,"l":67.52,"n":1,"o":67.52,"t":"2026-09-21T20:30:00Z","v":250,"vw":67.52},{"c":67.42,"h":67.42,"l":67.42,"n":1,"o":67.42,"t":"2026-09-21T23:45:00Z","v":100,"vw":67.42},{"c":68.59,"h":68.69,"l":67.865,"n":677,"o":68.07,"t":"2026-09-22T13:30:00Z","v":41621,"vw":68.288577},{"c":69.305,"h":69.56,"l":68.61,"n":866,"o":68.61,"t":"2026-09-22T13:45:00Z","v":42794,"vw":69.25848},{"c":69.01,"h":69.45,"l":68.97,"n":1174,"o":69.31,"t":"2026-09-22T14:00:00Z","v":49887,"vw":69.258697},{"c":68.43,"h":69.1,"l":68.255,"n":949,"o":69.025,"t":"2026-09-22T14:15:00Z","v":30432,"vw":68.775687},{"c":68.97,"h":69.02,"l":68.445,"n":799,"o":68.475,"t":"2026-09-22T14:30:00Z","v":30427,"vw":68.735662},{"c":68.915,"h":69.16,"l":68.87,"n":906,"o":68.94,"t":"2026-09-22T14:45:00Z","v":50270,"vw":69.029386},{"c":68.7343,"h":68.88,"l":68.665,"n":849,"o":68.84,"t":"2026-09-22T15:00:00Z","v":33751,"vw":68.80558},{"c":68.75,"h":68.885,"l":68.695,"n":892,"o":68.735,"t":"2026-09-22T15:15:00Z","v":42264,"vw":68.803446},{"c":68.67,"h":68.8376,"l":68.6,"n":742,"o":68.72,"t":"2026-09-22T15:30:00Z","v":35620,"vw":68.751859},{"c":68.56,"h":68.88,"l":68.56,"n":824,"o":68.67,"t":"2026-09-22T15:45:00Z","v":193249,"vw":68.76326},{"c":68.455,"h":68.67,"l":68.455,"n":618,"o":68.57,"t":"2026-09-22T16:00:00Z","v":21739,"vw":68.577329},{"c":68.305,"h":68.565,"l":68.25,"n":479,"o":68.49,"t":"2026-09-22T16:15:00Z","v":15586,"vw":68.425928},{"c":68.42,"h":68.455,"l":68.24,"n":762,"o":68.295,"t":"2026-09-22T16:30:00Z","v":39422,"vw":68.33077},{"c":68.37,"h":68.4,"l":68.265,"n":848,"o":68.4,"t":"2026-09-22T16:45:00Z","v":41321,"vw":68.342091},{"c":68.41,"h":68.65,"l":68.1801,"n":1073,"o":68.37,"t":"2026-09-22T17:00:00Z","v":116175,"vw":68.304851},{"c":67.97,"h":68.43,"l":67.97,"n":925,"o":68.405,"t":"2026-09-22T17:15:00Z","v":50709,"vw":68.128485},{"c":67.99,"h":68.1,"l":67.935,"n":802,"o":67.97,"t":"2026-09-22T17:30:00Z","v":31705,"vw":68.029249},{"c":68.34,"h":68.34,"l":67.97,"n":985,"o":68.005,"t":"2026-09-22T17:45:00Z","v":39015,"vw":68.173073},{"c":67.89,"h":68.4,"l":67.81,"n":1517,"o":68.3,"t":"2026-09-22T18:00:00Z","v":104000,"vw":68.085673},{"c":68.06,"h":68.06,"l":67.87,"n":877,"o":67.88,"t":"2026-09-22T18:15:00Z","v":37656,"vw":67.963619},{"c":68.035,"h":68.08,"l":67.9,"n":950,"o":68.03,"t":"2026-09-22T18:30:00Z","v":38189,"vw":67.985226},{"c":68.16,"h":68.21,"l":67.9,"n":990,"o":68.01,"t":"2026-09-22T18:45:00Z","v":44610,"vw":68.10268},{"c":67.785,"h":68.22,"l":67.78,"n":1717,"o":68.16,"t":"2026-09-22T19:00:00Z","v":113626,"vw":68.029105},{"c":67.65,"h":67.89,"l":67.6,"n":1205,"o":67.785,"t":"2026-09-22T19:15:00Z","v":56052,"vw":67.746155},{"c":67.82,"h":67.85,"l":67.59,"n":1587,"o":67.63,"t":"2026-09-22T19:30:00Z","v":83156,"vw":67.746237},{"c":67.61,"h":67.88,"l":67.48,"n":3431,"o":67.83,"t":"2026-09-22T19:45:00Z","v":182709,"vw":67.627556},{"c":67.9,"h":68.99,"l":67.59,"n":81,"o":67.59,"t":"2026-09-22T20:00:00Z","v":747322,"vw":67.704598},{"c":67.36,"h":67.36,"l":67.36,"n":9,"o":67.36,"t":"2026-09-23T11:30:00Z","v":205,"vw":67.36},{"c":67.23,"h":67.4,"l":67.23,"n":11,"o":67.39,"t":"2026-09-23T13:15:00Z","v":1577,"vw":67.263192},{"c":66.805,"h":67.385,"l":66.68,"n":909,"o":67.13,"t":"2026-09-23T13:30:00Z","v":75786,"vw":67.038782},{"c":66.4725,"h":66.795,"l":65.935,"n":948,"o":66.795,"t":"2026-09-23T13:45:00Z","v":50308,"vw":66.292252},{"c":66.175,"h":66.505,"l":65.76,"n":975,"o":66.505,"t":"2026-09-23T14:00:00Z","v":57567,"vw":66.044306},{"c":66.16,"h":66.93,"l":66.16,"n":1401,"o":66.24,"t":"2026-09-23T14:15:00Z","v":119968,"vw":66.444527},{"c":65.54,"h":66.155,"l":65.38,"n":1013,"o":66.1525,"t":"2026-09-23T14:30:00Z","v":44464,"vw":65.768941},{"c":65.34,"h":65.72,"l":65.095,"n":1261,"o":65.59,"t":"2026-09-23T14:45:00Z","v":68679,"vw":65.320858},{"c":65.24,"h":65.39,"l":64.93,"n":1308,"o":65.34,"t":"2026-09-23T15:00:00Z","v":49636,"vw":65.132348},{"c":65.43,"h":65.49,"l":65.13,"n":1495,"o":65.235,"t":"2026-09-23T15:15:00Z","v":63076,"vw":65.271256},{"c":65.35,"h":65.42,"l":65.145,"n":1094,"o":65.36,"t":"2026-09-23T15:30:00Z","v":53469,"vw":65.245114},{"c":65.03,"h":65.4,"l":64.845,"n":1165,"o":65.4,"t":"2026-09-23T15:45:00Z","v":56245,"vw":65.035286},{"c":65.135,"h":65.16,"l":64.86,"n":1026,"o":65.03,"t":"2026-09-23T16:00:00Z","v":35745,"vw":65.04925},{"c":65.225,"h":65.265,"l":65.05,"n":1000,"o":65.23,"t":"2026-09-23T16:15:00Z","v":28154,"vw":65.161359},{"c":64.94,"h":65.34,"l":64.94,"n":1008,"o":65.28,"t":"2026-09-23T16:30:00Z","v":43301,"vw":65.154462},{"c":64.995,"h":65.026,"l":64.935,"n":588,"o":64.95,"t":"2026-09-23T16:45:00Z","v":14794,"vw":64.986693},{"c":64.84,"h":65.01,"l":64.725,"n":951,"o":64.98,"t":"2026-09-23T17:00:00Z","v":27550,"vw":64.862848},{"c":64.915,"h":65.035,"l":64.805,"n":832,"o":64.91,"t":"2026-09-23T17:15:00Z","v":25474,"vw":64.892162},{"c":64.98,"h":65.14,"l":64.915,"n":868,"o":64.915,"t":"2026-09-23T17:30:00Z","v":26136,"vw":65.048213},{"c":65.27,"h":65.27,"l":65.04,"n":1079,"o":65.05,"t":"2026-09-23T17:45:00Z","v":28591,"vw":65.144054},{"c":65.5,"h":65.59,"l":65.16,"n":1330,"o":65.32,"t":"2026-09-23T18:00:00Z","v":62882,"vw":65.317494},{"c":65.6,"h":65.64,"l":65.47,"n":1094,"o":65.51,"t":"2026-09-23T18:15:00Z","v":38193,"vw":65.550166},{"c":65.44,"h":65.68,"l":65.325,"n":1365,"o":65.61,"t":"2026-09-23T18:30:00Z","v":53818,"vw":65.478539},{"c":65.26,"h":65.45,"l":65.23,"n":1367,"o":65.425,"t":"2026-09-23T18:45:00Z","v":45680,"vw":65.338447},{"c":65.48,"h":65.5475,"l":65.11,"n":1427,"o":65.26,"t":"2026-09-23T19:00:00Z","v":43566,"vw":65.414886},{"c":65.7,"h":65.705,"l":65.43,"n":1480,"o":65.485,"t":"2026-09-23T19:15:00Z","v":36021,"vw":65.588188},{"c":65.9,"h":65.975,"l":65.5,"n":2676,"o":65.67,"t":"2026-09-23T19:30:00Z","v":103117,"vw":65.759425},{"c":65.85,"h":66.0425,"l":65.695,"n":5801,"o":65.895,"t":"2026-09-23T19:45:00Z","v":337647,"vw":65.845571},{"c":65.81,"h":65.81,"l":65.81,"n":32,"o":65.81,"t":"2026-09-23T20:00:00Z","v":355503,"vw":65.81},{"c":65.81,"h":65.81,"l":65.81,"n":2,"o":65.81,"t":"2026-09-23T20:15:00Z","v":85108,"vw":65.81},{"c":65.71,"h":66.15,"l":65.4,"n":94,"o":66.1,"t":"2026-09-24T11:00:00Z","v":9005,"vw":65.765773},{"c":65.81,"h":65.81,"l":65.81,"n":1,"o":65.81,"t":"2026-09-24T13:00:00Z","v":400,"vw":65.81},{"c":65.85,"h":65.85,"l":64.89,"n":959,"o":65.37,"t":"2026-09-24T13:30:00Z","v":57107,"vw":65.30737},{"c":65.27,"h":66.15,"l":65.27,"n":1090,"o":65.71,"t":"2026-09-24T13:45:00Z","v":42499,"vw":65.817081},{"c":65.4,"h":65.415,"l":65.09,"n":1003,"o":65.22,"t":"2026-09-24T14:00:00Z","v":56733,"vw":65.322615},{"c":65.575,"h":65.64,"l":65.315,"n":967,"o":65.4,"t":"2026-09-24T14:15:00Z","v":53821,"vw":65.446708},{"c":65.585,"h":65.87,"l":65.46,"n":895,"o":65.595,"t":"2026-09-24T14:30:00Z","v":48917,"vw":65.621587},{"c":65.57,"h":65.61,"l":65.425,"n":1029,"o":65.56,"t":"2026-09-24T14:45:00Z","v":54410,"vw":65.500016},{"c":65.295,"h":65.57,"l":65.295,"n":944,"o":65.57,"t":"2026-09-24T15:00:00Z","v":48829,"vw":65.45227},{"c":65.12,"h":65.41,"l":65.115,"n":949,"o":65.28,"t":"2026-09-24T15:15:00Z","v":43276,"vw":65.341209},{"c":65.47,"h":65.5,"l":65.12,"n":1814,"o":65.13,"t":"2026-09-24T15:30:00Z","v":154985,"vw":65.330695},{"c":65.16,"h":65.525,"l":65.15,"n":721,"o":65.48,"t":"2026-09-24T15:45:00Z","v":25134,"vw":65.315577},{"c":65.35,"h":65.4,"l":65.06,"n":941,"o":65.18,"t":"2026-09-24T16:00:00Z","v":45687,"vw":65.241495},{"c":65.83,"h":65.99,"l":65.32,"n":1106,"o":65.335,"t":"2026-09-24T16:15:00Z","v":48510,"vw":65.711631},{"c":65.89,"h":66.07,"l":65.64,"n":1170,"o":65.79,"t":"2026-09-24T16:30:00Z","v":48805,"vw":65.859168},{"c":65.87,"h":65.98,"l":65.73,"n":716,"o":65.88,"t":"2026-09-24T16:45:00Z","v":16978,"vw":65.864666},{"c":65.8,"h":65.83,"l":65.705,"n":689,"o":65.8,"t":"2026-09-24T17:00:00Z","v":20499,"vw":65.766644},{"c":65.64,"h":65.77,"l":65.505,"n":720,"o":65.77,"t":"2026-09-24T17:15:00Z","v":22559,"vw":65.636078},{"c":65.48,"h":65.66,"l":65.405,"n":610,"o":65.66,"t":"2026-09-24T17:30:00Z","v":17331,"vw":65.553842},{"c":65.65,"h":65.8,"l":65.47,"n":643,"o":65.48,"t":"2026-09-24T17:45:00Z","v":25559,"vw":65.623208},{"c":65.75,"h":65.75,"l":65.4,"n":726,"o":65.72,"t":"2026-09-24T18:00:00Z","v":26526,"vw":65.582362},{"c":65.97,"h":65.97,"l":65.61,"n":809,"o":65.76,"t":"2026-09-24T18:15:00Z","v":32720,"vw":65.776249},{"c":66.02,"h":66.3,"l":65.91,"n":892,"o":65.96,"t":"2026-09-24T18:30:00Z","v":37059,"vw":66.05428},{"c":66.32,"h":66.47,"l":65.99,"n":823,"o":66.055,"t":"2026-09-24T18:45:00Z","v":33092,"vw":66.259508},{"c":65.94,"h":66.445,"l":65.885,"n":1133,"o":66.28,"t":"2026-09-24T19:00:00Z","v":70928,"vw":66.307457},{"c":65.78,"h":66.02,"l":65.74,"n":1230,"o":65.86,"t":"2026-09-24T19:15:00Z","v":72188,"vw":65.89728},{"c":65.92,"h":65.93,"l":65.775,"n":1124,"o":65.8,"t":"2026-09-24T19:30:00Z","v":49571,"vw":65.847623},{"c":65.71,"h":65.92,"l":65.36,"n":4050,"o":65.92,"t":"2026-09-24T19:45:00Z","v":221506,"vw":65.642727},{"c":65.6,"h":65.66,"l":65.6,"n":45,"o":65.66,"t":"2026-09-24T20:00:00Z","v":289224,"vw":65.65997},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-24T22:00:00Z","v":100,"vw":64.5},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-09-24T22:15:00Z","v":100,"vw":64.5},{"c":64.71,"h":64.71,"l":64.71,"n":16,"o":64.71,"t":"2026-09-24T23:00:00Z","v":477,"vw":64.71},{"c":65.98,"h":66.35,"l":65.98,"n":40,"o":66.25,"t":"2026-09-25T11:00:00Z","v":1822,"vw":66.262826},{"c":65,"h":65.945,"l":64.98,"n":811,"o":65.66,"t":"2026-09-25T13:30:00Z","v":91465,"vw":65.330362},{"c":64.99,"h":65.51,"l":64.8,"n":706,"o":65.01,"t":"2026-09-25T13:45:00Z","v":77513,"vw":65.062598},{"c":64.98,"h":65.33,"l":64.93,"n":464,"o":65.07,"t":"2026-09-25T14:00:00Z","v":16941,"vw":65.13646},{"c":64.79,"h":65,"l":64.65,"n":556,"o":64.99,"t":"2026-09-25T14:15:00Z","v":37130,"vw":64.856632},{"c":64.86,"h":64.96,"l":64.63,"n":513,"o":64.82,"t":"2026-09-25T14:30:00Z","v":37275,"vw":64.773117},{"c":64.77,"h":64.935,"l":64.73,"n":445,"o":64.895,"t":"2026-09-25T14:45:00Z","v":22999,"vw":64.85465},{"c":64.77,"h":65,"l":64.62,"n":379,"o":64.81,"t":"2026-09-25T15:00:00Z","v":14556,"vw":64.806113},{"c":64.78,"h":65.17,"l":64.66,"n":732,"o":64.87,"t":"2026-09-25T15:15:00Z","v":78184,"vw":64.899635},{"c":64.565,"h":64.785,"l":64.44,"n":625,"o":64.785,"t":"2026-09-25T15:30:00Z","v":36057,"vw":64.584017},{"c":64.77,"h":64.8999,"l":64.535,"n":570,"o":64.62,"t":"2026-09-25T15:45:00Z","v":27437,"vw":64.668242},{"c":65.16,"h":65.53,"l":64.75,"n":1149,"o":64.75,"t":"2026-09-25T16:00:00Z","v":80319,"vw":65.200237},{"c":65.3,"h":65.34,"l":64.9,"n":1220,"o":65.19,"t":"2026-09-25T16:15:00Z","v":67415,"vw":65.09779},{"c":65.22,"h":65.45,"l":64.92,"n":1140,"o":65.295,"t":"2026-09-25T16:30:00Z","v":82466,"vw":65.191678},{"c":64.77,"h":65.2,"l":64.77,"n":861,"o":65.2,"t":"2026-09-25T16:45:00Z","v":45122,"vw":65.06916},{"c":64.64,"h":64.9,"l":64.57,"n":502,"o":64.82,"t":"2026-09-25T17:00:00Z","v":24930,"vw":64.722358},{"c":64.53,"h":64.6625,"l":64.44,"n":521,"o":64.635,"t":"2026-09-25T17:15:00Z","v":21173,"vw":64.546702},{"c":64.59,"h":64.64,"l":64.44,"n":526,"o":64.54,"t":"2026-09-25T17:30:00Z","v":20005,"vw":64.540313},{"c":64.615,"h":64.66,"l":64.5,"n":540,"o":64.57,"t":"2026-09-25T17:45:00Z","v":17402,"vw":64.591039},{"c":64.68,"h":64.9,"l":64.53,"n":900,"o":64.58,"t":"2026-09-25T18:00:00Z","v":46207,"vw":64.665553},{"c":64.57,"h":64.67,"l":64.52,"n":725,"o":64.67,"t":"2026-09-25T18:15:00Z","v":21078,"vw":64.58648},{"c":64.59,"h":64.74,"l":64.57,"n":671,"o":64.57,"t":"2026-09-25T18:30:00Z","v":22748,"vw":64.65351},{"c":64.7,"h":64.885,"l":64.59,"n":1355,"o":64.605,"t":"2026-09-25T18:45:00Z","v":100662,"vw":64.678628},{"c":64.8,"h":64.975,"l":64.69,"n":1031,"o":64.7,"t":"2026-09-25T19:00:00Z","v":51510,"vw":64.83859},{"c":64.68,"h":64.85,"l":64.635,"n":969,"o":64.8,"t":"2026-09-25T19:15:00Z","v":34055,"vw":64.7601},{"c":64.52,"h":64.71,"l":64.45,"n":1428,"o":64.66,"t":"2026-09-25T19:30:00Z","v":61270,"vw":64.534537},{"c":64.645,"h":64.8,"l":64.48,"n":4239,"o":64.51,"t":"2026-09-25T19:45:00Z","v":212675,"vw":64.684816},{"c":66.34,"h":66.34,"l":64.66,"n":33,"o":64.66,"t":"2026-09-25T20:00:00Z","v":217854,"vw":64.660803},{"c":64.71,"h":64.71,"l":63.1,"n":10,"o":63.1,"t":"2026-09-28T10:30:00Z","v":496,"vw":63.882237},{"c":64.81,"h":64.85,"l":64.6,"n":71,"o":64.85,"t":"2026-09-28T12:00:00Z","v":8557,"vw":64.725929},{"c":64.75,"h":64.8,"l":64.5,"n":11,"o":64.5,"t":"2026-09-28T12:30:00Z","v":796,"vw":64.692308},{"c":64.76,"h":64.77,"l":64.76,"n":6,"o":64.77,"t":"2026-09-28T12:45:00Z","v":315,"vw":64.766667},{"c":64.76,"h":64.76,"l":64.76,"n":3,"o":64.76,"t":"2026-09-28T13:00:00Z","v":106,"vw":64.76},{"c":64.75,"h":64.75,"l":64.75,"n":4,"o":64.75,"t":"2026-09-28T13:15:00Z","v":500,"vw":64.75},{"c":64.53,"h":65.9,"l":64.25,"n":707,"o":64.58,"t":"2026-09-28T13:30:00Z","v":53688,"vw":64.693985},{"c":64.85,"h":64.86,"l":64.4,"n":825,"o":64.528,"t":"2026-09-28T13:45:00Z","v":68244,"vw":64.598451},{"c":65.005,"h":65.23,"l":64.45,"n":1394,"o":64.87,"t":"2026-09-28T14:00:00Z","v":140817,"vw":64.864347},{"c":64.935,"h":65.43,"l":64.79,"n":938,"o":65.005,"t":"2026-09-28T14:15:00Z","v":68729,"vw":65.122075},{"c":64.87,"h":64.94,"l":64.68,"n":949,"o":64.93,"t":"2026-09-28T14:30:00Z","v":51981,"vw":64.842819},{"c":64.91,"h":65.005,"l":64.73,"n":963,"o":64.82,"t":"2026-09-28T14:45:00Z","v":71756,"vw":64.905203},{"c":64.835,"h":64.915,"l":64.7,"n":1028,"o":64.9,"t":"2026-09-28T15:00:00Z","v":71737,"vw":64.778992},{"c":64.73,"h":64.94,"l":64.56,"n":1066,"o":64.85,"t":"2026-09-28T15:15:00Z","v":63079,"vw":64.787989},{"c":64.735,"h":64.99,"l":64.67,"n":917,"o":64.735,"t":"2026-09-28T15:30:00Z","v":59686,"vw":64.859033},{"c":65.18,"h":65.33,"l":64.5901,"n":1128,"o":64.75,"t":"2026-09-28T15:45:00Z","v":90214,"vw":64.929668},{"c":65.03,"h":65.23,"l":65.025,"n":694,"o":65.16,"t":"2026-09-28T16:00:00Z","v":33449,"vw":65.151121},{"c":65.32,"h":65.38,"l":65.03,"n":943,"o":65.03,"t":"2026-09-28T16:15:00Z","v":41993,"vw":65.233912},{"c":65.555,"h":65.73,"l":65.25,"n":1335,"o":65.285,"t":"2026-09-28T16:30:00Z","v":77239,"vw":65.512432},{"c":65.79,"h":65.85,"l":65.53,"n":1243,"o":65.59,"t":"2026-09-28T16:45:00Z","v":66052,"vw":65.71912},{"c":66.105,"h":66.225,"l":65.5,"n":1475,"o":65.75,"t":"2026-09-28T17:00:00Z","v":85624,"vw":65.732998},{"c":65.77,"h":66.105,"l":65.58,"n":596,"o":66.05,"t":"2026-09-28T17:15:00Z","v":28967,"vw":65.844509},{"c":65.745,"h":65.81,"l":65.62,"n":911,"o":65.79,"t":"2026-09-28T17:30:00Z","v":43748,"vw":65.735056},{"c":65.52,"h":65.77,"l":65.51,"n":703,"o":65.75,"t":"2026-09-28T17:45:00Z","v":39129,"vw":65.637694},{"c":65.92,"h":65.95,"l":65.485,"n":790,"o":65.535,"t":"2026-09-28T18:00:00Z","v":43394,"vw":65.726213},{"c":65.72,"h":65.9975,"l":65.68,"n":553,"o":65.88,"t":"2026-09-28T18:15:00Z","v":29771,"vw":65.818473},{"c":65.87,"h":66.02,"l":65.63,"n":669,"o":65.675,"t":"2026-09-28T18:30:00Z","v":34315,"vw":65.879987},{"c":65.925,"h":65.96,"l":65.75,"n":815,"o":65.87,"t":"2026-09-28T18:45:00Z","v":43046,"vw":65.852064},{"c":65.98,"h":66.13,"l":65.88,"n":1562,"o":65.88,"t":"2026-09-28T19:00:00Z","v":102499,"vw":65.998236},{"c":66.14,"h":66.3,"l":65.92,"n":1658,"o":65.98,"t":"2026-09-28T19:15:00Z","v":112265,"vw":66.120072},{"c":66.14,"h":66.25,"l":66.07,"n":1524,"o":66.14,"t":"2026-09-28T19:30:00Z","v":89598,"vw":66.173062},{"c":66.19,"h":66.41,"l":66.01,"n":4645,"o":66.11,"t":"2026-09-28T19:45:00Z","v":365631,"vw":66.247573},{"c":66.16,"h":66.16,"l":66.16,"n":49,"o":66.16,"t":"2026-09-28T20:00:00Z","v":559679,"vw":66.16},{"c":66.62,"h":66.62,"l":66.62,"n":3,"o":66.62,"t":"2026-09-29T11:00:00Z","v":200,"vw":66.62},{"c":65.85,"h":65.85,"l":65.85,"n":6,"o":65.85,"t":"2026-09-29T11:30:00Z","v":302,"vw":65.85},{"c":65.69,"h":66.52,"l":65.69,"n":494,"o":65.85,"t":"2026-09-29T13:30:00Z","v":37736,"vw":66.113838},{"c":65.75,"h":66.03,"l":65.56,"n":793,"o":65.67,"t":"2026-09-29T13:45:00Z","v":75191,"vw":65.823684},{"c":64.9,"h":65.75,"l":64.78,"n":996,"o":65.74,"t":"2026-09-29T14:00:00Z","v":58913,"vw":65.197176},{"c":64.735,"h":65.2,"l":64.435,"n":1188,"o":64.95,"t":"2026-09-29T14:15:00Z","v":381292,"vw":64.831127},{"c":64.76,"h":64.84,"l":64.62,"n":729,"o":64.76,"t":"2026-09-29T14:30:00Z","v":91724,"vw":64.744546},{"c":65.16,"h":65.16,"l":64.75,"n":1264,"o":64.8,"t":"2026-09-29T14:45:00Z","v":80532,"vw":64.926912},{"c":64.73,"h":65.16,"l":64.73,"n":1056,"o":65.16,"t":"2026-09-29T15:00:00Z","v":52372,"vw":64.88554},{"c":64.475,"h":64.78,"l":64.39,"n":881,"o":64.71,"t":"2026-09-29T15:15:00Z","v":49042,"vw":64.615783},{"c":64.56,"h":65,"l":64.41,"n":954,"o":64.475,"t":"2026-09-29T15:30:00Z","v":48606,"vw":64.583834},{"c":64.69,"h":64.69,"l":64.48,"n":631,"o":64.59,"t":"2026-09-29T15:45:00Z","v":39674,"vw":64.586619},{"c":64.62,"h":64.795,"l":64.53,"n":855,"o":64.66,"t":"2026-09-29T16:00:00Z","v":42983,"vw":64.618856},{"c":64.67,"h":64.825,"l":64.63,"n":831,"o":64.64,"t":"2026-09-29T16:15:00Z","v":42274,"vw":64.724125},{"c":64.62,"h":64.8,"l":64.565,"n":906,"o":64.665,"t":"2026-09-29T16:30:00Z","v":40852,"vw":64.679222},{"c":64.795,"h":64.795,"l":64.58,"n":711,"o":64.66,"t":"2026-09-29T16:45:00Z","v":33745,"vw":64.678252},{"c":64.57,"h":64.88,"l":64.57,"n":866,"o":64.83,"t":"2026-09-29T17:00:00Z","v":43871,"vw":64.749385},{"c":64.57,"h":64.61,"l":64.38,"n":818,"o":64.565,"t":"2026-09-29T17:15:00Z","v":44927,"vw":64.487911},{"c":64.73,"h":64.75,"l":64.55,"n":892,"o":64.57,"t":"2026-09-29T17:30:00Z","v":49655,"vw":64.639909},{"c":64.505,"h":64.68,"l":64.415,"n":712,"o":64.68,"t":"2026-09-29T17:45:00Z","v":34508,"vw":64.516417},{"c":64.7,"h":64.84,"l":64.52,"n":1166,"o":64.52,"t":"2026-09-29T18:00:00Z","v":59248,"vw":64.686176},{"c":64.615,"h":64.7,"l":64.54,"n":972,"o":64.6715,"t":"2026-09-29T18:15:00Z","v":49150,"vw":64.62348},{"c":64.63,"h":64.7,"l":64.445,"n":1099,"o":64.625,"t":"2026-09-29T18:30:00Z","v":52512,"vw":64.596752},{"c":64.625,"h":64.9,"l":64.55,"n":1110,"o":64.62,"t":"2026-09-29T18:45:00Z","v":57559,"vw":64.698176},{"c":64.635,"h":64.719,"l":64.605,"n":1006,"o":64.635,"t":"2026-09-29T19:00:00Z","v":54547,"vw":64.666089},{"c":64.87,"h":64.895,"l":64.535,"n":1197,"o":64.635,"t":"2026-09-29T19:15:00Z","v":73578,"vw":64.729523},{"c":65.505,"h":65.55,"l":64.835,"n":1794,"o":64.85,"t":"2026-09-29T19:30:00Z","v":112637,"vw":65.217478},{"c":65.66,"h":65.67,"l":65.255,"n":4636,"o":65.505,"t":"2026-09-29T19:45:00Z","v":336334,"vw":65.524014},{"c":65.64,"h":65.64,"l":65.64,"n":35,"o":65.64,"t":"2026-09-29T20:00:00Z","v":356053,"vw":65.64},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-09-29T22:00:00Z","v":304,"vw":65.9},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-09-30T12:45:00Z","v":1000,"vw":66},{"c":65.68,"h":66.86,"l":65.46,"n":813,"o":66,"t":"2026-09-30T13:30:00Z","v":116235,"vw":65.950808},{"c":65.46,"h":66.27,"l":65.3525,"n":801,"o":65.63,"t":"2026-09-30T13:45:00Z","v":51179,"vw":65.791118},{"c":65.975,"h":66.04,"l":65.25,"n":1322,"o":65.36,"t":"2026-09-30T14:00:00Z","v":70531,"vw":65.751786},{"c":65.665,"h":66.13,"l":65.64,"n":851,"o":65.975,"t":"2026-09-30T14:15:00Z","v":63179,"vw":65.930904},{"c":65.995,"h":66.25,"l":65.67,"n":786,"o":65.68,"t":"2026-09-30T14:30:00Z","v":114747,"vw":65.99893},{"c":66.602,"h":66.602,"l":65.9,"n":1088,"o":65.95,"t":"2026-09-30T14:45:00Z","v":65744,"vw":66.20462},{"c":66.58,"h":66.72,"l":66.33,"n":1032,"o":66.575,"t":"2026-09-30T15:00:00Z","v":73812,"vw":66.513521},{"c":66.62,"h":66.8,"l":66.285,"n":958,"o":66.59,"t":"2026-09-30T15:15:00Z","v":43857,"vw":66.527278},{"c":66.42,"h":66.89,"l":66.38,"n":1043,"o":66.65,"t":"2026-09-30T15:30:00Z","v":70410,"vw":66.64046},{"c":66.685,"h":66.92,"l":66.285,"n":1357,"o":66.39,"t":"2026-09-30T15:45:00Z","v":85730,"vw":66.642111},{"c":66.4,"h":66.73,"l":66.38,"n":838,"o":66.65,"t":"2026-09-30T16:00:00Z","v":37331,"vw":66.581159},{"c":66.42,"h":66.55,"l":66.31,"n":1060,"o":66.42,"t":"2026-09-30T16:15:00Z","v":79122,"vw":66.427933},{"c":66,"h":66.41,"l":66,"n":1069,"o":66.39,"t":"2026-09-30T16:30:00Z","v":58615,"vw":66.221689},{"c":66.11,"h":66.18,"l":65.835,"n":876,"o":66.005,"t":"2026-09-30T16:45:00Z","v":35529,"vw":66.009949},{"c":66.0175,"h":66.14,"l":65.865,"n":863,"o":66.1,"t":"2026-09-30T17:00:00Z","v":37025,"vw":65.985991},{"c":65.77,"h":66.005,"l":65.645,"n":994,"o":66,"t":"2026-09-30T17:15:00Z","v":51520,"vw":65.809608},{"c":66.21,"h":66.32,"l":65.77,"n":1030,"o":65.78,"t":"2026-09-30T17:30:00Z","v":74674,"vw":66.118151},{"c":66.2,"h":66.27,"l":66.13,"n":1089,"o":66.265,"t":"2026-09-30T17:45:00Z","v":69011,"vw":66.211338},{"c":66.17,"h":66.27,"l":66.02,"n":1175,"o":66.19,"t":"2026-09-30T18:00:00Z","v":62751,"vw":66.15649},{"c":66.19,"h":66.24,"l":66.055,"n":1040,"o":66.18,"t":"2026-09-30T18:15:00Z","v":63070,"vw":66.178702},{"c":66.27,"h":66.55,"l":66.19,"n":1595,"o":66.2,"t":"2026-09-30T18:30:00Z","v":111581,"vw":66.337179},{"c":66.35,"h":66.48,"l":66.27,"n":1000,"o":66.31,"t":"2026-09-30T18:45:00Z","v":47103,"vw":66.376027},{"c":66.18,"h":66.39,"l":65.955,"n":1292,"o":66.35,"t":"2026-09-30T19:00:00Z","v":89775,"vw":66.18125},{"c":66.38,"h":66.41,"l":66.11,"n":1567,"o":66.175,"t":"2026-09-30T19:15:00Z","v":82319,"vw":66.235349},{"c":66.285,"h":66.43,"l":66.165,"n":1610,"o":66.41,"t":"2026-09-30T19:30:00Z","v":72320,"vw":66.313011},{"c":65.9,"h":66.34,"l":65.805,"n":4670,"o":66.285,"t":"2026-09-30T19:45:00Z","v":342528,"vw":65.97931},{"c":65.91,"h":65.91,"l":65.904,"n":47,"o":65.904,"t":"2026-09-30T20:00:00Z","v":885314,"vw":65.909998},{"c":65,"h":65.05,"l":65,"n":20,"o":65.05,"t":"2026-09-30T20:15:00Z","v":1500,"vw":65.00365},{"c":65.71,"h":66,"l":65.71,"n":28,"o":66,"t":"2026-10-01T11:30:00Z","v":601,"vw":65.844884},{"c":65.91,"h":65.91,"l":65.91,"n":2,"o":65.91,"t":"2026-10-01T12:00:00Z","v":101,"vw":65.91},{"c":65.7,"h":65.85,"l":65.5,"n":26,"o":65.5,"t":"2026-10-01T12:30:00Z","v":2006,"vw":65.669042},{"c":65.62,"h":66.3,"l":65.62,"n":4,"o":66.3,"t":"2026-10-01T13:00:00Z","v":239,"vw":65.96},{"c":66.04,"h":66.43,"l":65.3,"n":789,"o":65.73,"t":"2026-10-01T13:30:00Z","v":47308,"vw":65.858756},{"c":65.73,"h":66.1,"l":65.435,"n":1021,"o":66.04,"t":"2026-10-01T13:45:00Z","v":41209,"vw":65.772589},{"c":65.965,"h":66.16,"l":65.53,"n":621,"o":65.5905,"t":"2026-10-01T14:00:00Z","v":21749,"vw":65.837608},{"c":65.63,"h":65.9601,"l":65.58,"n":890,"o":65.84,"t":"2026-10-01T14:15:00Z","v":26946,"vw":65.770771},{"c":65.53,"h":65.69,"l":65.44,"n":522,"o":65.54,"t":"2026-10-01T14:30:00Z","v":17019,"vw":65.543983},{"c":65.91,"h":66.08,"l":65.58,"n":675,"o":65.63,"t":"2026-10-01T14:45:00Z","v":24214,"vw":65.807506},{"c":66.2,"h":66.2,"l":65.75,"n":629,"o":65.94,"t":"2026-10-01T15:00:00Z","v":18416,"vw":65.915405},{"c":66.005,"h":66.17,"l":65.89,"n":675,"o":66.11,"t":"2026-10-01T15:15:00Z","v":20480,"vw":66.007395},{"c":66.32,"h":66.38,"l":65.92,"n":825,"o":66.06,"t":"2026-10-01T15:30:00Z","v":53881,"vw":66.103578},{"c":66.245,"h":66.46,"l":66.15,"n":1069,"o":66.26,"t":"2026-10-01T15:45:00Z","v":66644,"vw":66.409678},{"c":66.225,"h":66.41,"l":65.94,"n":1671,"o":66.325,"t":"2026-10-01T16:00:00Z","v":148374,"vw":66.098492},{"c":66.27,"h":66.32,"l":66.07,"n":905,"o":66.22,"t":"2026-10-01T16:15:00Z","v":30299,"vw":66.195471},{"c":66.32,"h":66.515,"l":66.25,"n":1144,"o":66.25,"t":"2026-10-01T16:30:00Z","v":68560,"vw":66.432328},{"c":66.35,"h":66.445,"l":66.17,"n":752,"o":66.33,"t":"2026-10-01T16:45:00Z","v":29857,"vw":66.326173},{"c":66.59,"h":66.63,"l":66.31,"n":728,"o":66.315,"t":"2026-10-01T17:00:00Z","v":25730,"vw":66.480541},{"c":67.015,"h":67.045,"l":66.55,"n":1024,"o":66.575,"t":"2026-10-01T17:15:00Z","v":43502,"vw":66.893154},{"c":66.885,"h":67.27,"l":66.79,"n":970,"o":67.07,"t":"2026-10-01T17:30:00Z","v":36179,"vw":66.997532},{"c":66.365,"h":66.93,"l":66.27,"n":910,"o":66.885,"t":"2026-10-01T17:45:00Z","v":28942,"vw":66.575137},{"c":65.98,"h":66.38,"l":65.85,"n":799,"o":66.38,"t":"2026-10-01T18:00:00Z","v":57388,"vw":66.237277},{"c":66.04,"h":66.16,"l":65.94,"n":729,"o":66,"t":"2026-10-01T18:15:00Z","v":25395,"vw":66.058662},{"c":66.115,"h":66.185,"l":65.925,"n":1087,"o":65.98,"t":"2026-10-01T18:30:00Z","v":59706,"vw":66.079451},{"c":66.2,"h":66.425,"l":66.135,"n":984,"o":66.14,"t":"2026-10-01T18:45:00Z","v":30035,"vw":66.273096},{"c":65.845,"h":66.23,"l":65.8,"n":913,"o":66.205,"t":"2026-10-01T19:00:00Z","v":65179,"vw":66.031799},{"c":65.95,"h":66.065,"l":65.78,"n":1003,"o":65.845,"t":"2026-10-01T19:15:00Z","v":57808,"vw":65.923203},{"c":65.89,"h":66.065,"l":65.85,"n":1132,"o":65.955,"t":"2026-10-01T19:30:00Z","v":42369,"vw":65.990329},{"c":65.59,"h":65.8794,"l":65.535,"n":3418,"o":65.84,"t":"2026-10-01T19:45:00Z","v":168687,"vw":65.633561},{"c":65.62,"h":65.62,"l":65.62,"n":33,"o":65.62,"t":"2026-10-01T20:00:00Z","v":400615,"vw":65.62},{"c":65.62,"h":65.62,"l":65.62,"n":1,"o":65.62,"t":"2026-10-01T20:15:00Z","v":44108,"vw":65.62},{"c":65.52,"h":66.91,"l":65.5,"n":825,"o":66.45,"t":"2026-10-02T13:30:00Z","v":40156,"vw":66.037402},{"c":65.765,"h":65.83,"l":65.41,"n":1086,"o":65.61,"t":"2026-10-02T13:45:00Z","v":66501,"vw":65.601432},{"c":64.995,"h":65.86,"l":64.92,"n":1348,"o":65.7,"t":"2026-10-02T14:00:00Z","v":63786,"vw":65.401746},{"c":64.915,"h":65.2,"l":64.665,"n":1544,"o":64.98,"t":"2026-10-02T14:15:00Z","v":98435,"vw":64.896514},{"c":64.965,"h":65.29,"l":64.78,"n":1313,"o":64.91,"t":"2026-10-02T14:30:00Z","v":80048,"vw":64.921532},{"c":65.15,"h":65.5,"l":64.965,"n":987,"o":64.965,"t":"2026-10-02T14:45:00Z","v":56094,"vw":65.240271},{"c":65.045,"h":65.395,"l":64.81,"n":1233,"o":65.28,"t":"2026-10-02T15:00:00Z","v":53556,"vw":65.066704},{"c":64.87,"h":65.11,"l":64.75,"n":945,"o":65.07,"t":"2026-10-02T15:15:00Z","v":40638,"vw":64.883165},{"c":65,"h":65.14,"l":64.82,"n":835,"o":64.91,"t":"2026-10-02T15:30:00Z","v":35071,"vw":64.994163},{"c":65.03,"h":65.165,"l":64.99,"n":819,"o":65.04,"t":"2026-10-02T15:45:00Z","v":39263,"vw":65.036668},{"c":64.66,"h":65.205,"l":64.6,"n":1112,"o":65.035,"t":"2026-10-02T16:00:00Z","v":52683,"vw":64.969757},{"c":64.625,"h":64.73,"l":64.59,"n":826,"o":64.645,"t":"2026-10-02T16:15:00Z","v":40012,"vw":64.671825},{"c":64.995,"h":65.04,"l":64.61,"n":1285,"o":64.625,"t":"2026-10-02T16:30:00Z","v":65344,"vw":64.784833},{"c":65.005,"h":65.06,"l":64.945,"n":650,"o":64.995,"t":"2026-10-02T16:45:00Z","v":22931,"vw":65.004371},{"c":64.785,"h":65.08,"l":64.63,"n":1379,"o":65.01,"t":"2026-10-02T17:00:00Z","v":123474,"vw":64.769163},{"c":64.5,"h":64.83,"l":64.49,"n":971,"o":64.785,"t":"2026-10-02T17:15:00Z","v":49468,"vw":64.691913},{"c":64.685,"h":64.74,"l":64.505,"n":817,"o":64.52,"t":"2026-10-02T17:30:00Z","v":28134,"vw":64.614479},{"c":64.93,"h":65.04,"l":64.615,"n":1162,"o":64.67,"t":"2026-10-02T17:45:00Z","v":64744,"vw":64.813381},{"c":64.6,"h":64.935,"l":64.55,"n":1565,"o":64.91,"t":"2026-10-02T18:00:00Z","v":102536,"vw":64.793814},{"c":64.87,"h":64.875,"l":64.62,"n":1337,"o":64.64,"t":"2026-10-02T18:15:00Z","v":80503,"vw":64.732217},{"c":64.655,"h":64.94,"l":64.5,"n":1130,"o":64.93,"t":"2026-10-02T18:30:00Z","v":68458,"vw":64.676978},{"c":64.775,"h":64.84,"l":64.65,"n":969,"o":64.65,"t":"2026-10-02T18:45:00Z","v":44814,"vw":64.724188},{"c":65.0875,"h":65.135,"l":64.73,"n":1324,"o":64.775,"t":"2026-10-02T19:00:00Z","v":77679,"vw":64.926273},{"c":65.24,"h":65.54,"l":65.085,"n":1667,"o":65.0851,"t":"2026-10-02T19:15:00Z","v":141798,"vw":65.367951},{"c":65.275,"h":65.495,"l":65.225,"n":1736,"o":65.225,"t":"2026-10-02T19:30:00Z","v":128015,"vw":65.322229},{"c":65.6,"h":65.75,"l":65.255,"n":5360,"o":65.265,"t":"2026-10-02T19:45:00Z","v":364418,"vw":65.610538},{"c":65.6,"h":65.6,"l":65.6,"n":37,"o":65.6,"t":"2026-10-02T20:00:00Z","v":441343,"vw":65.6},{"c":66.11,"h":66.11,"l":65.7,"n":40,"o":65.76,"t":"2026-10-05T10:30:00Z","v":2113,"vw":65.889158},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-05T11:00:00Z","v":100,"vw":65.5},{"c":65.9,"h":66.3,"l":65.76,"n":28,"o":66.3,"t":"2026-10-05T12:00:00Z","v":6966,"vw":66.081006},{"c":66.25,"h":66.25,"l":65.59,"n":20,"o":65.59,"t":"2026-10-05T12:30:00Z","v":453,"vw":65.808986},{"c":65.51,"h":65.7,"l":65.51,"n":19,"o":65.7,"t":"2026-10-05T12:45:00Z","v":664,"vw":65.629412},{"c":64.425,"h":65.755,"l":64.39,"n":824,"o":65.55,"t":"2026-10-05T13:30:00Z","v":62594,"vw":64.992812},{"c":64.24,"h":64.46,"l":63.88,"n":935,"o":64.325,"t":"2026-10-05T13:45:00Z","v":80614,"vw":64.101695},{"c":63.955,"h":64.38,"l":63.91,"n":843,"o":64.24,"t":"2026-10-05T14:00:00Z","v":58702,"vw":64.253511},{"c":63.77,"h":63.955,"l":63.58,"n":1219,"o":63.89,"t":"2026-10-05T14:15:00Z","v":84703,"vw":63.775245},{"c":63.605,"h":63.77,"l":63.3,"n":1108,"o":63.77,"t":"2026-10-05T14:30:00Z","v":83006,"vw":63.552054},{"c":63.84,"h":64.02,"l":63.535,"n":948,"o":63.605,"t":"2026-10-05T14:45:00Z","v":45842,"vw":63.738381},{"c":63.715,"h":64.03,"l":63.68,"n":1411,"o":63.83,"t":"2026-10-05T15:00:00Z","v":380827,"vw":63.792978},{"c":64.19,"h":64.19,"l":63.475,"n":1146,"o":63.72,"t":"2026-10-05T15:15:00Z","v":58934,"vw":63.750432},{"c":63.56,"h":64.18,"l":63.22,"n":1354,"o":64.145,"t":"2026-10-05T15:30:00Z","v":93096,"vw":63.672862},{"c":63.475,"h":63.98,"l":63.425,"n":1435,"o":63.535,"t":"2026-10-05T15:45:00Z","v":84225,"vw":63.713857},{"c":63.7,"h":63.72,"l":63.46,"n":900,"o":63.54,"t":"2026-10-05T16:00:00Z","v":34545,"vw":63.620935},{"c":64.325,"h":64.4075,"l":63.66,"n":981,"o":63.7,"t":"2026-10-05T16:15:00Z","v":49641,"vw":63.883044},{"c":63.885,"h":64.325,"l":63.83,"n":969,"o":64.325,"t":"2026-10-05T16:30:00Z","v":35479,"vw":64.022612},{"c":63.735,"h":63.92,"l":63.66,"n":1015,"o":63.89,"t":"2026-10-05T16:45:00Z","v":49976,"vw":63.773241},{"c":63.55,"h":63.82,"l":63.53,"n":1258,"o":63.73,"t":"2026-10-05T17:00:00Z","v":63542,"vw":63.724928},{"c":63.38,"h":63.77,"l":63.29,"n":1306,"o":63.54,"t":"2026-10-05T17:15:00Z","v":53199,"vw":63.541898},{"c":63.57,"h":63.67,"l":63.3,"n":1762,"o":63.46,"t":"2026-10-05T17:30:00Z","v":60295,"vw":63.461428},{"c":63.13,"h":63.69,"l":63.12,"n":1602,"o":63.565,"t":"2026-10-05T17:45:00Z","v":106200,"vw":63.404924},{"c":62.86,"h":63.23,"l":62.82,"n":1231,"o":63.14,"t":"2026-10-05T18:00:00Z","v":60428,"vw":63.021699},{"c":62.925,"h":63.145,"l":62.83,"n":1338,"o":62.86,"t":"2026-10-05T18:15:00Z","v":66319,"vw":62.924766},{"c":62.8,"h":63.02,"l":62.79,"n":1679,"o":62.96,"t":"2026-10-05T18:30:00Z","v":76144,"vw":62.915183},{"c":62.88,"h":62.91,"l":62.795,"n":1301,"o":62.81,"t":"2026-10-05T18:45:00Z","v":57533,"vw":62.85519},{"c":62.985,"h":63.16,"l":62.76,"n":1562,"o":62.88,"t":"2026-10-05T19:00:00Z","v":79279,"vw":62.948061},{"c":63.045,"h":63.09,"l":62.89,"n":1782,"o":62.97,"t":"2026-10-05T19:15:00Z","v":108219,"vw":62.954388},{"c":62.675,"h":63.07,"l":62.66,"n":2094,"o":63.045,"t":"2026-10-05T19:30:00Z","v":169584,"vw":62.828018},{"c":62.8025,"h":62.8025,"l":62.19,"n":6490,"o":62.675,"t":"2026-10-05T19:45:00Z","v":459965,"vw":62.665882},{"c":62.7,"h":62.84,"l":62.7,"n":60,"o":62.82,"t":"2026-10-05T20:00:00Z","v":657463,"vw":62.700419},{"c":62.7,"h":62.7,"l":62.7,"n":1,"o":62.7,"t":"2026-10-05T20:15:00Z","v":191,"vw":62.7},{"c":62.7,"h":62.7,"l":62.7,"n":3,"o":62.7,"t":"2026-10-05T20:30:00Z","v":603,"vw":62.7},{"c":63.9,"h":63.9,"l":63.9,"n":3,"o":63.9,"t":"2026-10-06T08:45:00Z","v":102,"vw":63.9},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-06T12:30:00Z","v":499,"vw":63},{"c":62.5,"h":63.2,"l":62.5,"n":49,"o":63,"t":"2026-10-06T13:15:00Z","v":3943,"vw":62.94153},{"c":61.935,"h":62.525,"l":61.635,"n":1195,"o":62.2,"t":"2026-10-06T13:30:00Z","v":97442,"vw":62.060529},{"c":61.87,"h":62,"l":61.35,"n":1705,"o":61.935,"t":"2026-10-06T13:45:00Z","v":113049,"vw":61.617446},{"c":61.2075,"h":62.07,"l":61.08,"n":1678,"o":61.89,"t":"2026-10-06T14:00:00Z","v":106420,"vw":61.41119},{"c":61.02,"h":61.386,"l":61.02,"n":1421,"o":61.2,"t":"2026-10-06T14:15:00Z","v":59999,"vw":61.209474},{"c":61.095,"h":61.24,"l":60.96,"n":1516,"o":61.07,"t":"2026-10-06T14:30:00Z","v":79982,"vw":61.10821},{"c":61.915,"h":62,"l":61.04,"n":1923,"o":61.04,"t":"2026-10-06T14:45:00Z","v":133487,"vw":61.542183},{"c":61.81,"h":62.07,"l":61.59,"n":2232,"o":61.84,"t":"2026-10-06T15:00:00Z","v":153249,"vw":61.801557},{"c":62.345,"h":62.41,"l":61.805,"n":1690,"o":61.805,"t":"2026-10-06T15:15:00Z","v":91722,"vw":62.060543},{"c":62.11,"h":62.48,"l":61.84,"n":1864,"o":62.38,"t":"2026-10-06T15:30:00Z","v":130503,"vw":62.116286},{"c":61.84,"h":62.15,"l":61.74,"n":1169,"o":62.15,"t":"2026-10-06T15:45:00Z","v":51935,"vw":61.932861},{"c":61.69,"h":62.18,"l":61.67,"n":1181,"o":61.89,"t":"2026-10-06T16:00:00Z","v":57709,"vw":61.993171},{"c":61.435,"h":61.78,"l":61.33,"n":679,"o":61.72,"t":"2026-10-06T16:15:00Z","v":32165,"vw":61.566085},{"c":61.14,"h":61.6314,"l":61.14,"n":1024,"o":61.53,"t":"2026-10-06T16:30:00Z","v":48302,"vw":61.432617},{"c":61.21,"h":61.3967,"l":61.1,"n":1035,"o":61.16,"t":"2026-10-06T16:45:00Z","v":57360,"vw":61.237759},{"c":60.89,"h":61.27,"l":60.82,"n":1121,"o":61.24,"t":"2026-10-06T17:00:00Z","v":59625,"vw":60.984254},{"c":60.905,"h":60.98,"l":60.68,"n":1020,"o":60.86,"t":"2026-10-06T17:15:00Z","v":46652,"vw":60.829304},{"c":61.035,"h":61.09,"l":60.89,"n":1100,"o":60.905,"t":"2026-10-06T17:30:00Z","v":57384,"vw":60.99391},{"c":61.27,"h":61.385,"l":61.035,"n":961,"o":61.035,"t":"2026-10-06T17:45:00Z","v":43520,"vw":61.215909},{"c":61.26,"h":61.305,"l":61.105,"n":982,"o":61.25,"t":"2026-10-06T18:00:00Z","v":42927,"vw":61.219943},{"c":61.345,"h":61.35,"l":61.2,"n":1238,"o":61.25,"t":"2026-10-06T18:15:00Z","v":54878,"vw":61.277731},{"c":61.31,"h":61.41,"l":61.26,"n":1355,"o":61.35,"t":"2026-10-06T18:30:00Z","v":81640,"vw":61.357493},{"c":61.22,"h":61.41,"l":61.19,"n":1313,"o":61.305,"t":"2026-10-06T18:45:00Z","v":167993,"vw":61.262383},{"c":61.055,"h":61.35,"l":60.975,"n":1756,"o":61.2,"t":"2026-10-06T19:00:00Z","v":114525,"vw":61.123644},{"c":60.895,"h":61.09,"l":60.77,"n":1813,"o":61.05,"t":"2026-10-06T19:15:00Z","v":180724,"vw":60.949896},{"c":61.08,"h":61.2,"l":60.77,"n":2512,"o":60.93,"t":"2026-10-06T19:30:00Z","v":177932,"vw":60.98791},{"c":61.36,"h":61.44,"l":60.96,"n":5657,"o":61.085,"t":"2026-10-06T19:45:00Z","v":458967,"vw":61.289253},{"c":61.35,"h":61.35,"l":61.35,"n":61,"o":61.35,"t":"2026-10-06T20:00:00Z","v":477064,"vw":61.35},{"c":61.1,"h":61.1,"l":61.1,"n":3,"o":61.1,"t":"2026-10-07T10:45:00Z","v":201,"vw":61.1},{"c":61.39,"h":61.39,"l":61.39,"n":2,"o":61.39,"t":"2026-10-07T11:00:00Z","v":200,"vw":61.39},{"c":60.78,"h":60.78,"l":60.78,"n":22,"o":60.78,"t":"2026-10-07T13:15:00Z","v":757,"vw":60.78},{"c":61.24,"h":61.5,"l":60.1546,"n":953,"o":61.085,"t":"2026-10-07T13:30:00Z","v":169855,"vw":60.871612},{"c":61.36,"h":62.05,"l":61.265,"n":1551,"o":61.4,"t":"2026-10-07T13:45:00Z","v":177064,"vw":61.609539},{"c":61.265,"h":61.51,"l":60.935,"n":1736,"o":61.4,"t":"2026-10-07T14:00:00Z","v":253822,"vw":61.236627},{"c":61.41,"h":61.723,"l":61.21,"n":1368,"o":61.34,"t":"2026-10-07T14:15:00Z","v":69845,"vw":61.437418},{"c":61.78,"h":61.8895,"l":61.32,"n":1174,"o":61.4,"t":"2026-10-07T14:30:00Z","v":50214,"vw":61.593162},{"c":61.75,"h":61.97,"l":61.69,"n":1294,"o":61.74,"t":"2026-10-07T14:45:00Z","v":62373,"vw":61.78936},{"c":61.73,"h":61.79,"l":61.415,"n":1040,"o":61.66,"t":"2026-10-07T15:00:00Z","v":40553,"vw":61.618837},{"c":61.5218,"h":61.79,"l":61.51,"n":1017,"o":61.79,"t":"2026-10-07T15:15:00Z","v":46916,"vw":61.64425},{"c":61.4,"h":61.635,"l":61.36,"n":1037,"o":61.55,"t":"2026-10-07T15:30:00Z","v":37921,"vw":61.555545},{"c":61.67,"h":61.675,"l":61.37,"n":1366,"o":61.4,"t":"2026-10-07T15:45:00Z","v":53229,"vw":61.53709},{"c":61.52,"h":61.68,"l":61.46,"n":1043,"o":61.65,"t":"2026-10-07T16:00:00Z","v":39175,"vw":61.565716},{"c":61.51,"h":61.52,"l":61.39,"n":928,"o":61.51,"t":"2026-10-07T16:15:00Z","v":27274,"vw":61.459},{"c":61.37,"h":61.54,"l":61.33,"n":886,"o":61.51,"t":"2026-10-07T16:30:00Z","v":27822,"vw":61.432473},{"c":61.4,"h":61.44,"l":61.295,"n":964,"o":61.385,"t":"2026-10-07T16:45:00Z","v":27774,"vw":61.368194},{"c":61.685,"h":61.7,"l":61.36,"n":962,"o":61.37,"t":"2026-10-07T17:00:00Z","v":41923,"vw":61.571996},{"c":61.655,"h":61.8,"l":61.54,"n":831,"o":61.69,"t":"2026-10-07T17:15:00Z","v":25075,"vw":61.673636},{"c":61.515,"h":61.66,"l":61.395,"n":749,"o":61.6101,"t":"2026-10-07T17:30:00Z","v":27813,"vw":61.489419},{"c":61.36,"h":61.57,"l":61.29,"n":685,"o":61.515,"t":"2026-10-07T17:45:00Z","v":17738,"vw":61.388188},{"c":61.325,"h":61.405,"l":61.27,"n":724,"o":61.33,"t":"2026-10-07T18:00:00Z","v":18970,"vw":61.34501},{"c":61.47,"h":61.47,"l":61.31,"n":672,"o":61.335,"t":"2026-10-07T18:15:00Z","v":19411,"vw":61.404982},{"c":61.37,"h":61.48,"l":61.37,"n":597,"o":61.48,"t":"2026-10-07T18:30:00Z","v":18285,"vw":61.452102},{"c":61.235,"h":61.42,"l":61.235,"n":746,"o":61.385,"t":"2026-10-07T18:45:00Z","v":29176,"vw":61.328318},{"c":61.39,"h":61.52,"l":61.1,"n":1230,"o":61.29,"t":"2026-10-07T19:00:00Z","v":84799,"vw":61.227112},{"c":60.935,"h":61.35,"l":60.795,"n":1378,"o":61.35,"t":"2026-10-07T19:15:00Z","v":101904,"vw":61.032895},{"c":61.1,"h":61.13,"l":60.8,"n":1632,"o":60.94,"t":"2026-10-07T19:30:00Z","v":95402,"vw":60.942703},{"c":61.12,"h":61.29,"l":60.97,"n":4687,"o":61.09,"t":"2026-10-07T19:45:00Z","v":295766,"vw":61.150091},{"c":61.12,"h":61.12,"l":61.12,"n":41,"o":61.12,"t":"2026-10-07T20:00:00Z","v":486416,"vw":61.12},{"c":61,"h":61.1,"l":61,"n":18,"o":61.1,"t":"2026-10-08T09:15:00Z","v":606,"vw":61.033333},{"c":60.8,"h":61.05,"l":60.8,"n":19,"o":61.05,"t":"2026-10-08T11:00:00Z","v":1672,"vw":60.952532},{"c":60.55,"h":60.55,"l":60.55,"n":4,"o":60.55,"t":"2026-10-08T13:15:00Z","v":255,"vw":60.55},{"c":60.46,"h":61.06,"l":60.27,"n":391,"o":60.31,"t":"2026-10-08T13:30:00Z","v":34464,"vw":60.387219},{"c":60.375,"h":60.7399,"l":60.35,"n":1326,"o":60.57,"t":"2026-10-08T13:45:00Z","v":65767,"vw":60.542356},{"c":60.165,"h":60.565,"l":60.03,"n":897,"o":60.38,"t":"2026-10-08T14:00:00Z","v":45935,"vw":60.224523},{"c":60.15,"h":60.25,"l":59.84,"n":1094,"o":60.21,"t":"2026-10-08T14:15:00Z","v":41658,"vw":60.017685},{"c":60.36,"h":60.51,"l":60,"n":1463,"o":60.05,"t":"2026-10-08T14:30:00Z","v":64253,"vw":60.318883},{"c":60.23,"h":60.76,"l":60.12,"n":1212,"o":60.345,"t":"2026-10-08T14:45:00Z","v":67228,"vw":60.459752},{"c":60.415,"h":60.4437,"l":60.08,"n":607,"o":60.22,"t":"2026-10-08T15:00:00Z","v":18691,"vw":60.195859},{"c":60.385,"h":60.655,"l":60.3,"n":1195,"o":60.395,"t":"2026-10-08T15:15:00Z","v":58413,"vw":60.485597},{"c":60.13,"h":60.35,"l":59.95,"n":1096,"o":60.3,"t":"2026-10-08T15:30:00Z","v":55204,"vw":60.092229},{"c":59.955,"h":60.12,"l":59.87,"n":684,"o":60.12,"t":"2026-10-08T15:45:00Z","v":21918,"vw":59.969046},{"c":59.83,"h":59.93,"l":59.785,"n":752,"o":59.92,"t":"2026-10-08T16:00:00Z","v":25714,"vw":59.856274},{"c":59.99,"h":60.34,"l":59.8325,"n":1310,"o":59.84,"t":"2026-10-08T16:15:00Z","v":114134,"vw":60.040359},{"c":60.03,"h":60.16,"l":59.87,"n":591,"o":59.99,"t":"2026-10-08T16:30:00Z","v":23387,"vw":59.992687},{"c":60.46,"h":60.58,"l":59.91,"n":890,"o":60.02,"t":"2026-10-08T16:45:00Z","v":36736,"vw":60.255342},{"c":60.7,"h":60.9,"l":60.4,"n":912,"o":60.57,"t":"2026-10-08T17:00:00Z","v":40463,"vw":60.695765},{"c":60.58,"h":60.79,"l":60.42,"n":875,"o":60.695,"t":"2026-10-08T17:15:00Z","v":28043,"vw":60.645509},{"c":60.675,"h":61.1,"l":60.59,"n":931,"o":60.59,"t":"2026-10-08T17:30:00Z","v":53422,"vw":60.900341},{"c":61.08,"h":61.08,"l":60.67,"n":922,"o":60.675,"t":"2026-10-08T17:45:00Z","v":63361,"vw":60.829165},{"c":61.705,"h":61.77,"l":60.885,"n":902,"o":61.075,"t":"2026-10-08T18:00:00Z","v":72214,"vw":61.126784},{"c":61.57,"h":61.82,"l":61.49,"n":667,"o":61.715,"t":"2026-10-08T18:15:00Z","v":21777,"vw":61.620474},{"c":61.66,"h":61.98,"l":61.525,"n":989,"o":61.58,"t":"2026-10-08T18:30:00Z","v":52577,"vw":61.778064},{"c":61.505,"h":61.96,"l":61.36,"n":1174,"o":61.63,"t":"2026-10-08T18:45:00Z","v":51692,"vw":61.665495},{"c":61.82,"h":61.86,"l":61.37,"n":1064,"o":61.44,"t":"2026-10-08T19:00:00Z","v":37054,"vw":61.620154},{"c":62.31,"h":62.72,"l":61.83,"n":2021,"o":61.83,"t":"2026-10-08T19:15:00Z","v":124162,"vw":62.278792},{"c":62.42,"h":62.79,"l":62.16,"n":1931,"o":62.375,"t":"2026-10-08T19:30:00Z","v":202451,"vw":62.293884},{"c":62.03,"h":62.42,"l":61.88,"n":4062,"o":62.42,"t":"2026-10-08T19:45:00Z","v":249415,"vw":62.040953},{"c":61.81,"h":62.01,"l":61.8,"n":59,"o":62.01,"t":"2026-10-08T20:00:00Z","v":916642,"vw":62.009955},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-09T08:00:00Z","v":163,"vw":62},{"c":61.66,"h":62.48,"l":61.59,"n":475,"o":61.87,"t":"2026-10-09T13:30:00Z","v":25790,"vw":61.912578},{"c":62.48,"h":62.48,"l":61.6,"n":504,"o":61.6,"t":"2026-10-09T13:45:00Z","v":16528,"vw":62.142669},{"c":62.445,"h":62.9,"l":62.38,"n":1050,"o":62.4,"t":"2026-10-09T14:00:00Z","v":37521,"vw":62.643099},{"c":62.41,"h":62.58,"l":62.255,"n":1040,"o":62.58,"t":"2026-10-09T14:15:00Z","v":37609,"vw":62.418875},{"c":62.345,"h":62.6,"l":62.3001,"n":608,"o":62.4,"t":"2026-10-09T14:30:00Z","v":27110,"vw":62.49677},{"c":62.46,"h":62.57,"l":62.08,"n":1092,"o":62.34,"t":"2026-10-09T14:45:00Z","v":54823,"vw":62.226265},{"c":62.565,"h":62.62,"l":62.38,"n":583,"o":62.38,"t":"2026-10-09T15:00:00Z","v":21323,"vw":62.542609},{"c":62.76,"h":62.76,"l":62.565,"n":581,"o":62.57,"t":"2026-10-09T15:15:00Z","v":19108,"vw":62.657272},{"c":62.87,"h":62.91,"l":62.74,"n":607,"o":62.76,"t":"2026-10-09T15:30:00Z","v":19771,"vw":62.836568},{"c":62.805,"h":62.94,"l":62.795,"n":476,"o":62.87,"t":"2026-10-09T15:45:00Z","v":16065,"vw":62.875357},{"c":62.66,"h":62.805,"l":62.58,"n":418,"o":62.8025,"t":"2026-10-09T16:00:00Z","v":16691,"vw":62.697269},{"c":62.88,"h":62.89,"l":62.64,"n":534,"o":62.65,"t":"2026-10-09T16:15:00Z","v":18977,"vw":62.760931},{"c":62.655,"h":62.94,"l":62.655,"n":553,"o":62.9,"t":"2026-10-09T16:30:00Z","v":14129,"vw":62.827141},{"c":62.84,"h":62.87,"l":62.6805,"n":596,"o":62.79,"t":"2026-10-09T16:45:00Z","v":21696,"vw":62.791683},{"c":62.745,"h":62.89,"l":62.715,"n":521,"o":62.85,"t":"2026-10-09T17:00:00Z","v":17152,"vw":62.821143},{"c":62.635,"h":62.79,"l":62.605,"n":443,"o":62.72,"t":"2026-10-09T17:15:00Z","v":13455,"vw":62.702572},{"c":62.705,"h":62.75,"l":62.65,"n":327,"o":62.65,"t":"2026-10-09T17:30:00Z","v":13885,"vw":62.713766},{"c":62.7,"h":62.74,"l":62.59,"n":348,"o":62.7,"t":"2026-10-09T17:45:00Z","v":10989,"vw":62.686012},{"c":62.765,"h":62.77,"l":62.65,"n":372,"o":62.74,"t":"2026-10-09T18:00:00Z","v":13771,"vw":62.701665},{"c":62.825,"h":62.87,"l":62.74,"n":405,"o":62.775,"t":"2026-10-09T18:15:00Z","v":12033,"vw":62.799197},{"c":62.79,"h":62.865,"l":62.76,"n":453,"o":62.8,"t":"2026-10-09T18:30:00Z","v":12946,"vw":62.814706},{"c":62.9,"h":63.03,"l":62.8,"n":631,"o":62.8,"t":"2026-10-09T18:45:00Z","v":16087,"vw":62.891574},{"c":62.77,"h":62.93,"l":62.72,"n":626,"o":62.93,"t":"2026-10-09T19:00:00Z","v":25175,"vw":62.836357},{"c":62.655,"h":62.94,"l":62.65,"n":767,"o":62.78,"t":"2026-10-09T19:15:00Z","v":35603,"vw":62.809352},{"c":62.93,"h":62.94,"l":62.65,"n":878,"o":62.68,"t":"2026-10-09T19:30:00Z","v":33892,"vw":62.766657},{"c":62.91,"h":63,"l":62.59,"n":3998,"o":62.95,"t":"2026-10-09T19:45:00Z","v":277709,"vw":62.877885},{"c":62.91,"h":62.91,"l":62.91,"n":50,"o":62.91,"t":"2026-10-09T20:00:00Z","v":266105,"vw":62.91},{"c":63,"h":63.55,"l":62.9,"n":49,"o":63.55,"t":"2026-10-12T12:00:00Z","v":3593,"vw":63.282595},{"c":63.07,"h":63.27,"l":62.13,"n":455,"o":62.48,"t":"2026-10-12T13:30:00Z","v":36785,"vw":62.880363},{"c":62.925,"h":63.19,"l":62.73,"n":354,"o":62.97,"t":"2026-10-12T13:45:00Z","v":14996,"vw":63.005339},{"c":62.78,"h":63.04,"l":62.65,"n":648,"o":63.03,"t":"2026-10-12T14:00:00Z","v":25246,"vw":62.86735},{"c":62.615,"h":62.895,"l":62.53,"n":465,"o":62.74,"t":"2026-10-12T14:15:00Z","v":19219,"vw":62.714787},{"c":62.38,"h":62.605,"l":62.14,"n":483,"o":62.605,"t":"2026-10-12T14:30:00Z","v":22722,"vw":62.350759},{"c":62.755,"h":62.805,"l":62.3075,"n":720,"o":62.3075,"t":"2026-10-12T14:45:00Z","v":31766,"vw":62.553218},{"c":63.1,"h":63.14,"l":62.465,"n":740,"o":62.755,"t":"2026-10-12T15:00:00Z","v":25030,"vw":62.796248},{"c":63.37,"h":63.5,"l":63.06,"n":738,"o":63.145,"t":"2026-10-12T15:15:00Z","v":34585,"vw":63.188322},{"c":63.12,"h":63.45,"l":63.1,"n":672,"o":63.395,"t":"2026-10-12T15:30:00Z","v":29023,"vw":63.3375},{"c":63.11,"h":63.19,"l":63.09,"n":492,"o":63.11,"t":"2026-10-12T15:45:00Z","v":22664,"vw":63.149699},{"c":62.98,"h":63.15,"l":62.95,"n":502,"o":63.125,"t":"2026-10-12T16:00:00Z","v":35736,"vw":63.019918},{"c":63.035,"h":63.155,"l":62.95,"n":651,"o":63.06,"t":"2026-10-12T16:15:00Z","v":30858,"vw":63.044987},{"c":63.325,"h":63.36,"l":63.1,"n":682,"o":63.1,"t":"2026-10-12T16:30:00Z","v":36423,"vw":63.218627},{"c":63.135,"h":63.39,"l":63.01,"n":596,"o":63.39,"t":"2026-10-12T16:45:00Z","v":34847,"vw":63.200495},{"c":63.205,"h":63.285,"l":63.12,"n":398,"o":63.12,"t":"2026-10-12T17:00:00Z","v":17008,"vw":63.199586},{"c":63.14,"h":63.265,"l":63.09,"n":620,"o":63.205,"t":"2026-10-12T17:15:00Z","v":29034,"vw":63.163876},{"c":63.025,"h":63.11,"l":62.83,"n":483,"o":63.09,"t":"2026-10-12T17:30:00Z","v":17399,"vw":63.000906},{"c":62.87,"h":63.025,"l":62.79,"n":588,"o":63.025,"t":"2026-10-12T17:45:00Z","v":25839,"vw":62.903076},{"c":62.96,"h":63.02,"l":62.865,"n":478,"o":62.89,"t":"2026-10-12T18:00:00Z","v":18725,"vw":62.953352},{"c":62.805,"h":62.98,"l":62.79,"n":472,"o":62.98,"t":"2026-10-12T18:15:00Z","v":16545,"vw":62.849572},{"c":62.78,"h":62.91,"l":62.73,"n":686,"o":62.82,"t":"2026-10-12T18:30:00Z","v":38571,"vw":62.836184},{"c":62.78,"h":62.85,"l":62.615,"n":637,"o":62.77,"t":"2026-10-12T18:45:00Z","v":30121,"vw":62.743395},{"c":62.75,"h":62.82,"l":62.57,"n":756,"o":62.775,"t":"2026-10-12T19:00:00Z","v":34394,"vw":62.689986},{"c":62.79,"h":62.815,"l":62.67,"n":929,"o":62.755,"t":"2026-10-12T19:15:00Z","v":46791,"vw":62.750582},{"c":62.98,"h":62.98,"l":62.73,"n":1101,"o":62.82,"t":"2026-10-12T19:30:00Z","v":48228,"vw":62.814232},{"c":62.79,"h":63.14,"l":62.64,"n":3569,"o":62.98,"t":"2026-10-12T19:45:00Z","v":218271,"vw":62.863171},{"c":62.79,"h":62.79,"l":62.79,"n":35,"o":62.79,"t":"2026-10-12T20:00:00Z","v":299299,"vw":62.79},{"c":61.54,"h":61.54,"l":61.54,"n":1,"o":61.54,"t":"2026-10-12T22:30:00Z","v":175,"vw":61.54},{"c":62.8,"h":63.25,"l":62.8,"n":6,"o":63.25,"t":"2026-10-13T13:00:00Z","v":272,"vw":62.973745},{"c":63.44,"h":63.44,"l":63.44,"n":3,"o":63.44,"t":"2026-10-13T13:15:00Z","v":129,"vw":63.44},{"c":62.65,"h":62.95,"l":62,"n":652,"o":62.32,"t":"2026-10-13T13:30:00Z","v":41101,"vw":62.627024},{"c":62.42,"h":62.74,"l":62.245,"n":403,"o":62.7,"t":"2026-10-13T13:45:00Z","v":22831,"vw":62.366813},{"c":62.49,"h":62.67,"l":62.34,"n":605,"o":62.44,"t":"2026-10-13T14:00:00Z","v":32653,"vw":62.482204},{"c":62.2501,"h":62.64,"l":62.19,"n":890,"o":62.57,"t":"2026-10-13T14:15:00Z","v":37908,"vw":62.431153},{"c":62.58,"h":62.64,"l":62.22,"n":986,"o":62.225,"t":"2026-10-13T14:30:00Z","v":32787,"vw":62.399041},{"c":62.51,"h":62.735,"l":62.45,"n":1209,"o":62.58,"t":"2026-10-13T14:45:00Z","v":55308,"vw":62.620925},{"c":62.495,"h":62.6,"l":62.29,"n":1006,"o":62.52,"t":"2026-10-13T15:00:00Z","v":41505,"vw":62.471276},{"c":62.32,"h":62.52,"l":62.12,"n":1028,"o":62.5099,"t":"2026-10-13T15:15:00Z","v":34543,"vw":62.364851},{"c":62.395,"h":62.46,"l":62.2201,"n":989,"o":62.33,"t":"2026-10-13T15:30:00Z","v":37422,"vw":62.37161},{"c":62.46,"h":62.5,"l":62.29,"n":1084,"o":62.43,"t":"2026-10-13T15:45:00Z","v":37398,"vw":62.385407},{"c":62.565,"h":62.65,"l":62.185,"n":1391,"o":62.46,"t":"2026-10-13T16:00:00Z","v":69245,"vw":62.454698},{"c":62.62,"h":62.645,"l":62.26,"n":1274,"o":62.565,"t":"2026-10-13T16:15:00Z","v":83453,"vw":62.476201},{"c":62.95,"h":62.95,"l":62.62,"n":1170,"o":62.62,"t":"2026-10-13T16:30:00Z","v":66670,"vw":62.751711},{"c":62.86,"h":63.05,"l":62.83,"n":950,"o":62.94,"t":"2026-10-13T16:45:00Z","v":46341,"vw":62.94142},{"c":62.54,"h":63.04,"l":62.52,"n":919,"o":62.91,"t":"2026-10-13T17:00:00Z","v":30677,"vw":62.84024},{"c":62.1,"h":62.57,"l":62.0318,"n":1096,"o":62.57,"t":"2026-10-13T17:15:00Z","v":67121,"vw":62.227768},{"c":62.115,"h":62.29,"l":62.0601,"n":821,"o":62.14,"t":"2026-10-13T17:30:00Z","v":38823,"vw":62.187876},{"c":61.825,"h":62.3,"l":61.825,"n":1251,"o":62.115,"t":"2026-10-13T17:45:00Z","v":68631,"vw":62.12989},{"c":61.795,"h":61.945,"l":61.5,"n":1045,"o":61.83,"t":"2026-10-13T18:00:00Z","v":51450,"vw":61.731494},{"c":62.13,"h":62.215,"l":61.665,"n":744,"o":61.815,"t":"2026-10-13T18:15:00Z","v":37262,"vw":61.855377},{"c":62.16,"h":62.31,"l":62.155,"n":773,"o":62.155,"t":"2026-10-13T18:30:00Z","v":37929,"vw":62.242181},{"c":62.08,"h":62.23,"l":62.04,"n":594,"o":62.21,"t":"2026-10-13T18:45:00Z","v":23647,"vw":62.129804},{"c":62.175,"h":62.22,"l":62.045,"n":1195,"o":62.08,"t":"2026-10-13T19:00:00Z","v":47613,"vw":62.125235},{"c":62.095,"h":62.195,"l":61.86,"n":1448,"o":62.18,"t":"2026-10-13T19:15:00Z","v":54045,"vw":62.052041},{"c":62.1,"h":62.18,"l":61.94,"n":1958,"o":62.095,"t":"2026-10-13T19:30:00Z","v":106804,"vw":62.073015},{"c":61.62,"h":62.105,"l":61.53,"n":6148,"o":62.085,"t":"2026-10-13T19:45:00Z","v":349327,"vw":61.751283},{"c":61.62,"h":61.73,"l":61.62,"n":45,"o":61.62,"t":"2026-10-13T20:00:00Z","v":376662,"vw":61.620245},{"c":62.01,"h":62.01,"l":62.01,"n":1,"o":62.01,"t":"2026-10-13T21:00:00Z","v":199,"vw":62.01},{"c":62.26,"h":62.28,"l":60.99,"n":624,"o":61.62,"t":"2026-10-14T13:30:00Z","v":48968,"vw":61.647201},{"c":62.365,"h":63.04,"l":62.285,"n":905,"o":62.34,"t":"2026-10-14T13:45:00Z","v":30778,"vw":62.69374},{"c":61.95,"h":62.71,"l":61.92,"n":1229,"o":62.35,"t":"2026-10-14T14:00:00Z","v":45510,"vw":62.341142},{"c":62.15,"h":62.285,"l":61.9,"n":1020,"o":62.03,"t":"2026-10-14T14:15:00Z","v":35847,"vw":62.14784},{"c":62.61,"h":62.61,"l":62.138,"n":728,"o":62.25,"t":"2026-10-14T14:30:00Z","v":23187,"vw":62.340689},{"c":62.21,"h":62.665,"l":62.18,"n":943,"o":62.64,"t":"2026-10-14T14:45:00Z","v":37658,"vw":62.375063},{"c":62.66,"h":62.795,"l":62.165,"n":1246,"o":62.18,"t":"2026-10-14T15:00:00Z","v":55461,"vw":62.506683},{"c":62.81,"h":63.15,"l":62.67,"n":1014,"o":62.67,"t":"2026-10-14T15:15:00Z","v":40080,"vw":62.936843},{"c":63.07,"h":63.085,"l":62.815,"n":1336,"o":62.815,"t":"2026-10-14T15:30:00Z","v":60538,"vw":62.98934},{"c":63.055,"h":63.39,"l":62.94,"n":1775,"o":63.06,"t":"2026-10-14T15:45:00Z","v":91142,"vw":63.186192},{"c":63.115,"h":63.49,"l":63.015,"n":1380,"o":63.07,"t":"2026-10-14T16:00:00Z","v":80115,"vw":63.250624},{"c":62.995,"h":63.445,"l":62.935,"n":1200,"o":63.17,"t":"2026-10-14T16:15:00Z","v":64681,"vw":63.193812},{"c":62.93,"h":63.04,"l":62.64,"n":969,"o":62.985,"t":"2026-10-14T16:30:00Z","v":63069,"vw":62.898492},{"c":62.98,"h":63.07,"l":62.77,"n":864,"o":62.97,"t":"2026-10-14T16:45:00Z","v":37019,"vw":62.947048},{"c":63.065,"h":63.085,"l":62.82,"n":698,"o":62.97,"t":"2026-10-14T17:00:00Z","v":56068,"vw":62.986467},{"c":63.17,"h":63.235,"l":63.05,"n":807,"o":63.065,"t":"2026-10-14T17:15:00Z","v":35654,"vw":63.169412},{"c":63.81,"h":63.82,"l":63.21,"n":1236,"o":63.21,"t":"2026-10-14T17:30:00Z","v":55555,"vw":63.640734},{"c":63.75,"h":64.01,"l":63.71,"n":1392,"o":63.83,"t":"2026-10-14T17:45:00Z","v":99123,"vw":63.862878},{"c":63.725,"h":63.81,"l":63.6,"n":1014,"o":63.735,"t":"2026-10-14T18:00:00Z","v":35863,"vw":63.706868},{"c":63.64,"h":63.82,"l":63.46,"n":828,"o":63.705,"t":"2026-10-14T18:15:00Z","v":32321,"vw":63.653105},{"c":63.645,"h":63.79,"l":63.62,"n":1171,"o":63.64,"t":"2026-10-14T18:30:00Z","v":44837,"vw":63.722908},{"c":63.78,"h":63.795,"l":63.59,"n":1116,"o":63.6998,"t":"2026-10-14T18:45:00Z","v":41919,"vw":63.667464},{"c":63.4851,"h":63.77,"l":63.475,"n":1187,"o":63.77,"t":"2026-10-14T19:00:00Z","v":50077,"vw":63.600375},{"c":63.5,"h":63.67,"l":63.23,"n":1658,"o":63.4775,"t":"2026-10-14T19:15:00Z","v":83258,"vw":63.423028},{"c":63.31,"h":63.68,"l":63.3,"n":1837,"o":63.51,"t":"2026-10-14T19:30:00Z","v":92427,"vw":63.513949},{"c":63.44,"h":63.605,"l":63.21,"n":4650,"o":63.31,"t":"2026-10-14T19:45:00Z","v":355153,"vw":63.351874},{"c":63.43,"h":63.43,"l":63.43,"n":56,"o":63.43,"t":"2026-10-14T20:00:00Z","v":391386,"vw":63.43},{"c":63.6,"h":63.75,"l":63,"n":99,"o":63.05,"t":"2026-10-15T11:15:00Z","v":8147,"vw":63.225843},{"c":63.7,"h":63.7,"l":63.63,"n":35,"o":63.66,"t":"2026-10-15T11:30:00Z","v":912,"vw":63.673464},{"c":64.87,"h":64.87,"l":64.79,"n":17,"o":64.79,"t":"2026-10-15T13:15:00Z","v":1006,"vw":64.829409},{"c":64.495,"h":65.31,"l":64.09,"n":821,"o":64.81,"t":"2026-10-15T13:30:00Z","v":59650,"vw":64.79408},{"c":64.83,"h":64.86,"l":64.41,"n":759,"o":64.58,"t":"2026-10-15T13:45:00Z","v":30637,"vw":64.630825},{"c":64.95,"h":65.57,"l":64.65,"n":1179,"o":64.82,"t":"2026-10-15T14:00:00Z","v":55108,"vw":65.182966},{"c":64.185,"h":65.12,"l":64.02,"n":2855,"o":64.955,"t":"2026-10-15T14:15:00Z","v":175625,"vw":64.749895},{"c":64.44,"h":64.61,"l":64.07,"n":882,"o":64.22,"t":"2026-10-15T14:30:00Z","v":31954,"vw":64.346268},{"c":64.22,"h":64.57,"l":64.22,"n":670,"o":64.47,"t":"2026-10-15T14:45:00Z","v":26270,"vw":64.40029},{"c":64.36,"h":64.5199,"l":64.15,"n":769,"o":64.31,"t":"2026-10-15T15:00:00Z","v":59523,"vw":64.344286},{"c":64.33,"h":64.48,"l":64.21,"n":788,"o":64.405,"t":"2026-10-15T15:15:00Z","v":21282,"vw":64.333857},{"c":64.145,"h":64.4,"l":64.1375,"n":522,"o":64.28,"t":"2026-10-15T15:30:00Z","v":14783,"vw":64.262044},{"c":64.25,"h":64.32,"l":64.165,"n":827,"o":64.179522,"t":"2026-10-15T15:45:00Z","v":22428,"vw":64.236392},{"c":64.18,"h":64.36,"l":64.13,"n":791,"o":64.24,"t":"2026-10-15T16:00:00Z","v":30343,"vw":64.245433},{"c":64.05,"h":64.22,"l":63.9,"n":883,"o":64.19,"t":"2026-10-15T16:15:00Z","v":37064,"vw":63.987062},{"c":64.17,"h":64.19,"l":63.96,"n":534,"o":64.06,"t":"2026-10-15T16:30:00Z","v":18978,"vw":64.057403},{"c":64.135,"h":64.22,"l":64.11,"n":620,"o":64.175,"t":"2026-10-15T16:45:00Z","v":19343,"vw":64.176175},{"c":64.01,"h":64.12,"l":64.01,"n":462,"o":64.09,"t":"2026-10-15T17:00:00Z","v":14682,"vw":64.067184},{"c":63.965,"h":64.14,"l":63.965,"n":852,"o":64.06,"t":"2026-10-15T17:15:00Z","v":32923,"vw":64.089996},{"c":64.19,"h":64.22,"l":63.86,"n":853,"o":63.92,"t":"2026-10-15T17:30:00Z","v":31831,"vw":64.03154},{"c":64.33,"h":64.37,"l":64.11,"n":761,"o":64.12,"t":"2026-10-15T17:45:00Z","v":33591,"vw":64.222884},{"c":64.215,"h":64.35,"l":64.195,"n":645,"o":64.285,"t":"2026-10-15T18:00:00Z","v":20951,"vw":64.268616},{"c":64.085,"h":64.29,"l":64.045,"n":492,"o":64.215,"t":"2026-10-15T18:15:00Z","v":15446,"vw":64.156744},{"c":64.06,"h":64.16,"l":63.81,"n":790,"o":64.085,"t":"2026-10-15T18:30:00Z","v":42316,"vw":64.062207},{"c":64.14,"h":64.17,"l":64,"n":403,"o":64.03,"t":"2026-10-15T18:45:00Z","v":15829,"vw":64.112987},{"c":64.19,"h":64.245,"l":64.02,"n":604,"o":64.17,"t":"2026-10-15T19:00:00Z","v":23169,"vw":64.152175},{"c":63.99,"h":64.23,"l":63.98,"n":716,"o":64.2,"t":"2026-10-15T19:15:00Z","v":26413,"vw":64.079723},{"c":64.545,"h":64.57,"l":63.92,"n":1586,"o":63.97,"t":"2026-10-15T19:30:00Z","v":118564,"vw":64.369833},{"c":63.94,"h":64.545,"l":63.9,"n":4399,"o":64.545,"t":"2026-10-15T19:45:00Z","v":286628,"vw":64.012676},{"c":63.92,"h":63.92,"l":63.92,"n":61,"o":63.92,"t":"2026-10-15T20:00:00Z","v":383033,"vw":63.92},{"c":63.65,"h":63.65,"l":63.65,"n":1,"o":63.65,"t":"2026-10-16T10:45:00Z","v":100,"vw":63.65},{"c":63.65,"h":63.65,"l":63.6,"n":13,"o":63.62,"t":"2026-10-16T11:00:00Z","v":1108,"vw":63.615714},{"c":63.75,"h":63.75,"l":63.74,"n":7,"o":63.74,"t":"2026-10-16T11:45:00Z","v":599,"vw":63.74505},{"c":63.15,"h":63.9,"l":62.8218,"n":322,"o":63.8,"t":"2026-10-16T13:30:00Z","v":44762,"vw":63.726164},{"c":62.555,"h":62.82,"l":62.23,"n":652,"o":62.82,"t":"2026-10-16T13:45:00Z","v":24255,"vw":62.460408},{"c":62.74,"h":62.74,"l":62.43,"n":562,"o":62.555,"t":"2026-10-16T14:00:00Z","v":23691,"vw":62.626556},{"c":62.11,"h":62.68,"l":62.11,"n":541,"o":62.58,"t":"2026-10-16T14:15:00Z","v":20874,"vw":62.450778},{"c":62.275,"h":62.36,"l":62.08,"n":408,"o":62.115,"t":"2026-10-16T14:30:00Z","v":19102,"vw":62.19411},{"c":62.05,"h":62.3,"l":62.05,"n":568,"o":62.27,"t":"2026-10-16T14:45:00Z","v":20199,"vw":62.190873},{"c":62.07,"h":62.21,"l":61.895,"n":628,"o":62.11,"t":"2026-10-16T15:00:00Z","v":20704,"vw":62.090304},{"c":61.9,"h":62.11,"l":61.685,"n":715,"o":61.98,"t":"2026-10-16T15:15:00Z","v":26179,"vw":61.91914},{"c":62.21,"h":62.21,"l":61.895,"n":500,"o":61.895,"t":"2026-10-16T15:30:00Z","v":31757,"vw":62.064189},{"c":62.21,"h":62.465,"l":62.0951,"n":688,"o":62.17,"t":"2026-10-16T15:45:00Z","v":29078,"vw":62.259481},{"c":62.3,"h":62.31,"l":62.04,"n":685,"o":62.25,"t":"2026-10-16T16:00:00Z","v":30412,"vw":62.155866},{"c":62.27,"h":62.4,"l":62.24,"n":496,"o":62.24,"t":"2026-10-16T16:15:00Z","v":10850,"vw":62.323668},{"c":62.05,"h":62.32,"l":61.97,"n":734,"o":62.26,"t":"2026-10-16T16:30:00Z","v":57993,"vw":62.168582},{"c":62.24,"h":62.31,"l":62.02,"n":556,"o":62.05,"t":"2026-10-16T16:45:00Z","v":25972,"vw":62.133511},{"c":62.22,"h":62.27,"l":62.14,"n":488,"o":62.27,"t":"2026-10-16T17:00:00Z","v":26495,"vw":62.223584},{"c":62.16,"h":62.27,"l":62.1,"n":616,"o":62.22,"t":"2026-10-16T17:15:00Z","v":37428,"vw":62.174749},{"c":62.17,"h":62.34,"l":62.17,"n":487,"o":62.18,"t":"2026-10-16T17:30:00Z","v":14792,"vw":62.280741},{"c":62.23,"h":62.33,"l":62.18,"n":530,"o":62.22,"t":"2026-10-16T17:45:00Z","v":36476,"vw":62.255123},{"c":62.2,"h":62.32,"l":62.13,"n":524,"o":62.225,"t":"2026-10-16T18:00:00Z","v":25763,"vw":62.201447},{"c":62.17,"h":62.24,"l":62.11,"n":467,"o":62.16,"t":"2026-10-16T18:15:00Z","v":19873,"vw":62.1596},{"c":62.29,"h":62.325,"l":62.165,"n":536,"o":62.17,"t":"2026-10-16T18:30:00Z","v":16140,"vw":62.239984},{"c":62.2,"h":62.305,"l":62.12,"n":682,"o":62.305,"t":"2026-10-16T18:45:00Z","v":47602,"vw":62.221384},{"c":62.37,"h":62.405,"l":62.21,"n":666,"o":62.25,"t":"2026-10-16T19:00:00Z","v":25298,"vw":62.292073},{"c":62.4,"h":62.49,"l":62.33,"n":871,"o":62.39,"t":"2026-10-16T19:15:00Z","v":19175,"vw":62.401864},{"c":62.29,"h":62.48,"l":62.23,"n":1401,"o":62.425,"t":"2026-10-16T19:30:00Z","v":60868,"vw":62.360688},{"c":61.99,"h":62.34,"l":61.82,"n":2914,"o":62.31,"t":"2026-10-16T19:45:00Z","v":134285,"vw":61.977787},{"c":61.95,"h":61.95,"l":61.95,"n":45,"o":61.95,"t":"2026-10-16T20:00:00Z","v":342436,"vw":61.95},{"c":62.75,"h":62.75,"l":62.75,"n":2,"o":62.75,"t":"2026-10-16T20:30:00Z","v":104,"vw":62.75},{"c":62.1,"h":62.1,"l":62.1,"n":1,"o":62.1,"t":"2026-10-16T23:45:00Z","v":200,"vw":62.1},{"c":63.5,"h":63.99,"l":63.18,"n":4,"o":63.99,"t":"2026-10-19T08:15:00Z","v":1000,"vw":63.671696},{"c":61.86,"h":62,"l":61.5,"n":51,"o":61.5,"t":"2026-10-19T11:00:00Z","v":5214,"vw":61.545998},{"c":62.1,"h":62.1,"l":62.1,"n":7,"o":62.1,"t":"2026-10-19T11:15:00Z","v":757,"vw":62.1},{"c":62.49,"h":62.49,"l":62.49,"n":2,"o":62.49,"t":"2026-10-19T11:30:00Z","v":401,"vw":62.49},{"c":62.2,"h":62.2,"l":62,"n":22,"o":62,"t":"2026-10-19T11:45:00Z","v":2963,"vw":62.191213},{"c":62.52,"h":63.605,"l":62.06,"n":648,"o":62.06,"t":"2026-10-19T13:30:00Z","v":47144,"vw":62.953075},{"c":62.66,"h":62.675,"l":62.31,"n":567,"o":62.425,"t":"2026-10-19T13:45:00Z","v":27214,"vw":62.489959},{"c":62.635,"h":63.01,"l":62.4,"n":683,"o":62.46,"t":"2026-10-19T14:00:00Z","v":28674,"vw":62.749386},{"c":62.67,"h":62.83,"l":62.555,"n":570,"o":62.67,"t":"2026-10-19T14:15:00Z","v":20891,"vw":62.66776},{"c":62.54,"h":62.69,"l":62.31,"n":656,"o":62.69,"t":"2026-10-19T14:30:00Z","v":28053,"vw":62.465783},{"c":62.92,"h":62.94,"l":62.485,"n":490,"o":62.485,"t":"2026-10-19T14:45:00Z","v":22814,"vw":62.751127},{"c":62.89,"h":62.92,"l":62.74,"n":424,"o":62.87,"t":"2026-10-19T15:00:00Z","v":13796,"vw":62.856785},{"c":63,"h":63.16,"l":62.835,"n":600,"o":62.87,"t":"2026-10-19T15:15:00Z","v":27883,"vw":62.969542},{"c":63.03,"h":63.11,"l":62.87,"n":568,"o":62.9999,"t":"2026-10-19T15:30:00Z","v":23729,"vw":62.991911},{"c":62.72,"h":63.01,"l":62.67,"n":398,"o":63.01,"t":"2026-10-19T15:45:00Z","v":12357,"vw":62.864829},{"c":62.78,"h":62.82,"l":62.58,"n":415,"o":62.73,"t":"2026-10-19T16:00:00Z","v":12151,"vw":62.676007},{"c":62.64,"h":62.9,"l":62.63,"n":858,"o":62.895,"t":"2026-10-19T16:15:00Z","v":59963,"vw":62.77349},{"c":62.825,"h":63.015,"l":62.69,"n":637,"o":62.69,"t":"2026-10-19T16:30:00Z","v":28270,"vw":62.854324},{"c":62.62,"h":62.755,"l":62.57,"n":440,"o":62.7,"t":"2026-10-19T16:45:00Z","v":13543,"vw":62.678168},{"c":62.81,"h":62.93,"l":62.65,"n":406,"o":62.65,"t":"2026-10-19T17:00:00Z","v":22762,"vw":62.775201},{"c":62.95,"h":62.95,"l":62.74,"n":356,"o":62.81,"t":"2026-10-19T17:15:00Z","v":10112,"vw":62.853689},{"c":62.75,"h":62.98,"l":62.615,"n":537,"o":62.905,"t":"2026-10-19T17:30:00Z","v":23211,"vw":62.847837},{"c":62.65,"h":62.75,"l":62.58,"n":418,"o":62.75,"t":"2026-10-19T17:45:00Z","v":12957,"vw":62.644707},{"c":62.91,"h":62.91,"l":62.59,"n":513,"o":62.65,"t":"2026-10-19T18:00:00Z","v":23238,"vw":62.746499},{"c":62.91,"h":62.98,"l":62.81,"n":435,"o":62.88,"t":"2026-10-19T18:15:00Z","v":18257,"vw":62.914331},{"c":62.8,"h":63.01,"l":62.7775,"n":350,"o":62.91,"t":"2026-10-19T18:30:00Z","v":15634,"vw":62.86728},{"c":62.87,"h":62.97,"l":62.83,"n":489,"o":62.83,"t":"2026-10-19T18:45:00Z","v":22937,"vw":62.885984},{"c":62.8925,"h":63.01,"l":62.83,"n":679,"o":62.845,"t":"2026-10-19T19:00:00Z","v":30958,"vw":62.908417},{"c":62.5,"h":62.97,"l":62.27,"n":1374,"o":62.91,"t":"2026-10-19T19:15:00Z","v":100558,"vw":62.584844},{"c":62.085,"h":62.745,"l":62.025,"n":1989,"o":62.655,"t":"2026-10-19T19:30:00Z","v":101288,"vw":62.284491},{"c":62.68,"h":62.74,"l":61.84,"n":6032,"o":62.04,"t":"2026-10-19T19:45:00Z","v":656951,"vw":62.395326},{"c":62.65,"h":62.65,"l":62.65,"n":31,"o":62.65,"t":"2026-10-19T20:00:00Z","v":489483,"vw":62.65},{"c":63.56,"h":63.56,"l":63.56,"n":3,"o":63.56,"t":"2026-10-19T21:00:00Z","v":111,"vw":63.56},{"c":63.11,"h":63.11,"l":63.11,"n":1,"o":63.11,"t":"2026-10-19T21:15:00Z","v":400,"vw":63.11},{"c":62.05,"h":62.05,"l":62.05,"n":34,"o":62.05,"t":"2026-10-20T11:00:00Z","v":1216,"vw":62.05},{"c":62.3,"h":62.3,"l":62.11,"n":16,"o":62.11,"t":"2026-10-20T12:30:00Z","v":757,"vw":62.1625},{"c":63,"h":63,"l":62.84,"n":10,"o":62.84,"t":"2026-10-20T13:15:00Z","v":658,"vw":62.956652},{"c":64.03,"h":64.12,"l":62.88,"n":565,"o":63.13,"t":"2026-10-20T13:30:00Z","v":33490,"vw":63.362716},{"c":64.01,"h":64.29,"l":63.86,"n":806,"o":64.015,"t":"2026-10-20T13:45:00Z","v":56109,"vw":64.023858},{"c":64.005,"h":64.39,"l":63.9,"n":702,"o":63.98,"t":"2026-10-20T14:00:00Z","v":46735,"vw":64.104642},{"c":63.86,"h":64.15,"l":63.73,"n":651,"o":64.09,"t":"2026-10-20T14:15:00Z","v":25511,"vw":63.956901},{"c":64.42,"h":64.48,"l":63.795,"n":774,"o":63.86,"t":"2026-10-20T14:30:00Z","v":34638,"vw":64.059803},{"c":64.61,"h":64.755,"l":64.465,"n":713,"o":64.5,"t":"2026-10-20T14:45:00Z","v":34384,"vw":64.571521},{"c":63.95,"h":64.62,"l":63.93,"n":602,"o":64.54,"t":"2026-10-20T15:00:00Z","v":24031,"vw":64.425351},{"c":64.26,"h":64.26,"l":63.95,"n":627,"o":64,"t":"2026-10-20T15:15:00Z","v":20178,"vw":64.112611},{"c":64.17,"h":64.29,"l":64.14,"n":371,"o":64.28,"t":"2026-10-20T15:30:00Z","v":15684,"vw":64.213886},{"c":63.93,"h":64.16,"l":63.8401,"n":503,"o":64.16,"t":"2026-10-20T15:45:00Z","v":17890,"vw":63.999292},{"c":63.46,"h":64.04,"l":63.46,"n":555,"o":63.985,"t":"2026-10-20T16:00:00Z","v":27124,"vw":63.735001},{"c":63.81,"h":63.835,"l":63.5,"n":454,"o":63.51,"t":"2026-10-20T16:15:00Z","v":18369,"vw":63.648227},{"c":63.82,"h":63.89,"l":63.77,"n":465,"o":63.86,"t":"2026-10-20T16:30:00Z","v":17946,"vw":63.848268},{"c":63.72,"h":63.99,"l":63.65,"n":430,"o":63.82,"t":"2026-10-20T16:45:00Z","v":18533,"vw":63.860642},{"c":63.89,"h":63.9,"l":63.73,"n":435,"o":63.84,"t":"2026-10-20T17:00:00Z","v":15480,"vw":63.812022},{"c":64.03,"h":64.05,"l":63.875,"n":400,"o":63.9,"t":"2026-10-20T17:15:00Z","v":12637,"vw":63.960927},{"c":63.96,"h":64.08,"l":63.92,"n":416,"o":64,"t":"2026-10-20T17:30:00Z","v":15770,"vw":64.026298},{"c":64.19,"h":64.25,"l":63.975,"n":513,"o":63.98,"t":"2026-10-20T17:45:00Z","v":21877,"vw":64.105869},{"c":64.07,"h":64.36,"l":64.06,"n":643,"o":64.2,"t":"2026-10-20T18:00:00Z","v":38790,"vw":64.191808},{"c":64.04,"h":64.18,"l":64.03,"n":571,"o":64.09,"t":"2026-10-20T18:15:00Z","v":37907,"vw":64.096395},{"c":64.01,"h":64.1,"l":63.77,"n":646,"o":64.04,"t":"2026-10-20T18:30:00Z","v":36246,"vw":64.004791},{"c":64.06,"h":64.18,"l":64.01,"n":328,"o":64.01,"t":"2026-10-20T18:45:00Z","v":14022,"vw":64.112185},{"c":64.2,"h":64.28,"l":64.095,"n":568,"o":64.095,"t":"2026-10-20T19:00:00Z","v":27630,"vw":64.205495},{"c":64.11,"h":64.17,"l":63.905,"n":972,"o":64.16,"t":"2026-10-20T19:15:00Z","v":54885,"vw":64.089475},{"c":64.08,"h":64.18,"l":64.03,"n":868,"o":64.09,"t":"2026-10-20T19:30:00Z","v":31743,"vw":64.12467},{"c":63.95,"h":64.195,"l":63.895,"n":2602,"o":64.08,"t":"2026-10-20T19:45:00Z","v":139771,"vw":64.007653},{"c":63.95,"h":63.95,"l":63.95,"n":34,"o":63.95,"t":"2026-10-20T20:00:00Z","v":200665,"vw":63.95},{"c":64,"h":64.25,"l":63.55,"n":120,"o":63.55,"t":"2026-10-21T11:15:00Z","v":5347,"vw":63.9148},{"c":64.32,"h":64.7,"l":63.895,"n":715,"o":64.3,"t":"2026-10-21T13:30:00Z","v":37791,"vw":64.282197},{"c":63.97,"h":64.78,"l":63.95,"n":676,"o":64.315,"t":"2026-10-21T13:45:00Z","v":23976,"vw":64.351317},{"c":64.39,"h":64.55,"l":64,"n":574,"o":64.01,"t":"2026-10-21T14:00:00Z","v":22589,"vw":64.183582},{"c":64.54,"h":64.655,"l":64.27,"n":388,"o":64.275,"t":"2026-10-21T14:15:00Z","v":11297,"vw":64.436707},{"c":64.385,"h":64.565,"l":64.285,"n":502,"o":64.49,"t":"2026-10-21T14:30:00Z","v":18710,"vw":64.439907},{"c":63.845,"h":64.395,"l":63.73,"n":881,"o":64.33,"t":"2026-10-21T14:45:00Z","v":86531,"vw":63.996105},{"c":63.85,"h":63.93,"l":63.73,"n":781,"o":63.835,"t":"2026-10-21T15:00:00Z","v":34688,"vw":63.83394},{"c":63.83,"h":64.11,"l":63.72,"n":895,"o":63.83,"t":"2026-10-21T15:15:00Z","v":38671,"vw":63.872268},{"c":63.755,"h":63.91,"l":63.66,"n":494,"o":63.82,"t":"2026-10-21T15:30:00Z","v":19976,"vw":63.800188},{"c":63.57,"h":63.83,"l":63.455,"n":506,"o":63.71,"t":"2026-10-21T15:45:00Z","v":23129,"vw":63.603113},{"c":63.22,"h":63.62,"l":63.22,"n":487,"o":63.56,"t":"2026-10-21T16:00:00Z","v":18602,"vw":63.400041},{"c":63.38,"h":63.42,"l":63.26,"n":311,"o":63.27,"t":"2026-10-21T16:15:00Z","v":10320,"vw":63.304153},{"c":63.295,"h":63.43,"l":63.22,"n":407,"o":63.38,"t":"2026-10-21T16:30:00Z","v":11734,"vw":63.339812},{"c":63.39,"h":63.42,"l":63.28,"n":263,"o":63.295,"t":"2026-10-21T16:45:00Z","v":10210,"vw":63.346096},{"c":63.47,"h":63.57,"l":63.32,"n":393,"o":63.33,"t":"2026-10-21T17:00:00Z","v":11732,"vw":63.431861},{"c":63.33,"h":63.455,"l":63.25,"n":336,"o":63.44,"t":"2026-10-21T17:15:00Z","v":10638,"vw":63.332241},{"c":63.4,"h":63.48,"l":63.24,"n":470,"o":63.31,"t":"2026-10-21T17:30:00Z","v":15588,"vw":63.388292},{"c":63.205,"h":63.46,"l":63.205,"n":308,"o":63.4,"t":"2026-10-21T17:45:00Z","v":10501,"vw":63.379536},{"c":63.04,"h":63.26,"l":63.04,"n":371,"o":63.24,"t":"2026-10-21T18:00:00Z","v":15800,"vw":63.149863},{"c":63,"h":63.18,"l":63,"n":497,"o":63.14,"t":"2026-10-21T18:15:00Z","v":16277,"vw":63.101016},{"c":62.94,"h":63.03,"l":62.84,"n":478,"o":62.99,"t":"2026-10-21T18:30:00Z","v":16363,"vw":62.935055},{"c":62.715,"h":62.89,"l":62.68,"n":774,"o":62.87,"t":"2026-10-21T18:45:00Z","v":23554,"vw":62.781986},{"c":62.575,"h":62.77,"l":62.4582,"n":1091,"o":62.73,"t":"2026-10-21T19:00:00Z","v":42799,"vw":62.595413},{"c":62.815,"h":62.86,"l":62.57,"n":715,"o":62.57,"t":"2026-10-21T19:15:00Z","v":25556,"vw":62.69119},{"c":62.795,"h":62.975,"l":62.725,"n":913,"o":62.805,"t":"2026-10-21T19:30:00Z","v":33511,"vw":62.864216},{"c":62.88,"h":62.97,"l":62.775,"n":3115,"o":62.84,"t":"2026-10-21T19:45:00Z","v":189419,"vw":62.896822},{"c":62.86,"h":62.86,"l":62.86,"n":58,"o":62.86,"t":"2026-10-21T20:00:00Z","v":218403,"vw":62.86},{"c":63.2,"h":64,"l":63.2,"n":19,"o":63.98,"t":"2026-10-22T08:00:00Z","v":1174,"vw":63.70797},{"c":63.2,"h":63.2,"l":63.2,"n":4,"o":63.2,"t":"2026-10-22T08:30:00Z","v":180,"vw":63.2},{"c":63.05,"h":63.05,"l":63.05,"n":9,"o":63.05,"t":"2026-10-22T11:45:00Z","v":300,"vw":63.05},{"c":63.725,"h":63.735,"l":62.2,"n":336,"o":63.01,"t":"2026-10-22T13:30:00Z","v":32145,"vw":62.958546},{"c":64.045,"h":64.07,"l":63.25,"n":450,"o":63.725,"t":"2026-10-22T13:45:00Z","v":31630,"vw":63.887834},{"c":63.42,"h":64.05,"l":63.39,"n":382,"o":64.03,"t":"2026-10-22T14:00:00Z","v":13590,"vw":63.650315},{"c":63.13,"h":63.23,"l":62.65,"n":505,"o":63.15,"t":"2026-10-22T14:15:00Z","v":22817,"vw":63.048305},{"c":62.96,"h":63.08,"l":62.76,"n":650,"o":63.08,"t":"2026-10-22T14:30:00Z","v":46670,"vw":62.992913},{"c":62.935,"h":62.99,"l":62.74,"n":648,"o":62.94,"t":"2026-10-22T14:45:00Z","v":24205,"vw":62.876591},{"c":62.745,"h":62.89,"l":62.64,"n":524,"o":62.89,"t":"2026-10-22T15:00:00Z","v":22185,"vw":62.747104},{"c":62.8403,"h":63.005,"l":62.713,"n":557,"o":62.713,"t":"2026-10-22T15:15:00Z","v":18193,"vw":62.878619},{"c":62.93,"h":63.125,"l":62.8775,"n":637,"o":62.9,"t":"2026-10-22T15:30:00Z","v":27498,"vw":62.973736},{"c":62.9,"h":63.02,"l":62.835,"n":668,"o":62.98,"t":"2026-10-22T15:45:00Z","v":731059,"vw":62.950887},{"c":62.86,"h":63.05,"l":62.79,"n":936,"o":62.96,"t":"2026-10-22T16:00:00Z","v":72807,"vw":62.935719},{"c":62.94,"h":62.97,"l":62.76,"n":552,"o":62.845,"t":"2026-10-22T16:15:00Z","v":24947,"vw":62.830831},{"c":62.66,"h":63,"l":62.51,"n":744,"o":62.97,"t":"2026-10-22T16:30:00Z","v":37197,"vw":62.718478},{"c":62.665,"h":62.785,"l":62.38,"n":545,"o":62.58,"t":"2026-10-22T16:45:00Z","v":18736,"vw":62.5572},{"c":62.625,"h":62.68,"l":62.36,"n":692,"o":62.68,"t":"2026-10-22T17:00:00Z","v":22245,"vw":62.496177},{"c":62.57,"h":62.7,"l":62.54,"n":401,"o":62.625,"t":"2026-10-22T17:15:00Z","v":11932,"vw":62.620326},{"c":62.58,"h":62.62,"l":62.49,"n":427,"o":62.56,"t":"2026-10-22T17:30:00Z","v":22252,"vw":62.577693},{"c":62.565,"h":62.64,"l":62.5,"n":382,"o":62.59,"t":"2026-10-22T17:45:00Z","v":15148,"vw":62.577368},{"c":62.43,"h":62.62,"l":62.385,"n":592,"o":62.565,"t":"2026-10-22T18:00:00Z","v":41124,"vw":62.471783},{"c":62.6,"h":62.62,"l":62.4,"n":1153,"o":62.435,"t":"2026-10-22T18:15:00Z","v":112079,"vw":62.492879},{"c":62.45,"h":62.705,"l":62.36,"n":640,"o":62.57,"t":"2026-10-22T18:30:00Z","v":22787,"vw":62.540394},{"c":62.36,"h":62.45,"l":62.31,"n":579,"o":62.44,"t":"2026-10-22T18:45:00Z","v":21173,"vw":62.372182},{"c":62.46,"h":62.51,"l":62.305,"n":720,"o":62.32,"t":"2026-10-22T19:00:00Z","v":20274,"vw":62.388716},{"c":62.37,"h":62.6,"l":62.37,"n":789,"o":62.49,"t":"2026-10-22T19:15:00Z","v":32126,"vw":62.463096},{"c":62.33,"h":62.41,"l":62.185,"n":960,"o":62.37,"t":"2026-10-22T19:30:00Z","v":39988,"vw":62.278645},{"c":62.32,"h":62.45,"l":61.94,"n":4934,"o":62.3,"t":"2026-10-22T19:45:00Z","v":301764,"vw":62.252453},{"c":62.33,"h":62.33,"l":62.33,"n":36,"o":62.33,"t":"2026-10-22T20:00:00Z","v":261709,"vw":62.33},{"c":62.3,"h":62.3,"l":62.3,"n":3,"o":62.3,"t":"2026-10-22T20:15:00Z","v":352,"vw":62.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0672289395433974,"strike":118.44578790867948,"iv":1.5163506327931162,"gamma":0.006599956498391403,"theta":-0.08124870601661259,"vega":0.030798048737539243,"rho":0.0040323370971558255,"breakevenPct":91.83469799072695},{"delta":0.15,"premium":1.1257799883936954,"strike":84.80500290157615,"iv":0.9252796766934224,"gamma":0.014425968888300101,"theta":-0.06624594277619035,"vega":0.04089574984629912,"rho":0.006379321459179042,"breakevenPct":37.93063064200618},{"delta":0.2,"premium":1.1649055938041124,"strike":75.0236015489719,"iv":0.6653594249498433,"gamma":0.0249776629357563,"theta":-0.05643199780306607,"vega":0.04892774519900252,"rho":0.008734386441386112,"breakevenPct":22.292948864809006},{"delta":0.25,"premium":1.454788838612368,"strike":71.10105580693816,"iv":0.5996429864253394,"gamma":0.030050226244343888,"theta":-0.058880241327300145,"vega":0.05547662141779788,"rho":0.01093546456500809,"breakevenPct":16.462029928652534},{"delta":0.3,"premium":1.8120542635658914,"strike":69.1937984496124,"iv":0.5897679069767442,"gamma":0.03354465116279069,"theta":-0.06357395348837208,"vega":0.06080589147286822,"rho":0.013095985950487431,"breakevenPct":13.974081401570297},{"delta":0.35,"premium":2.1523795871559632,"strike":67.31938073394495,"iv":0.5658174311926605,"gamma":0.03724564220183486,"theta":-0.06543119266055045,"vega":0.06491788990825688,"rho":0.015268484440789203,"breakevenPct":11.511653805940476},{"delta":0.4,"premium":2.5680905963302756,"strike":65.88589449541284,"iv":0.5580192660550459,"gamma":0.03919518348623853,"theta":-0.06726605504587156,"vega":0.0674408256880734,"rho":0.017397608614037368,"breakevenPct":9.877985701032298},{"delta":0.45,"premium":3.0514822134387356,"strike":64.52816205533597,"iv":0.5574087944664032,"gamma":0.040192391304347826,"theta":-0.06915494071146246,"vega":0.0691509881422925,"rho":0.019482721623567355,"breakevenPct":8.474549388081396},{"delta":0.5,"premium":3.6443675889328064,"strike":63.29298418972332,"iv":0.568426581027668,"gamma":0.039648913043478264,"theta":-0.0711312252964427,"vega":0.06954624505928854,"rho":0.021496633326349098,"breakevenPct":7.44358230923938},{"delta":0.55,"premium":4.2462663975782045,"strike":62.04843592330979,"iv":0.5737659939455095,"gamma":0.03906518668012109,"theta":-0.07165943491422806,"vega":0.0691497477295661,"rho":0.023503873650577982,"breakevenPct":6.412042248616371},{"delta":0.6,"premium":4.864328960645812,"strike":60.78708375378406,"iv":0.5689224016145308,"gamma":0.03840928355196771,"theta":-0.06959081735620586,"vega":0.06733340060544904,"rho":0.02549915021773722,"breakevenPct":5.379474662006218},{"delta":0.65,"premium":5.556414300736068,"strike":59.50578338590957,"iv":0.565998843322818,"gamma":0.03711041009463722,"theta":-0.06689642481598317,"vega":0.06467781282860147,"rho":0.027440549676160185,"breakevenPct":4.433704151919163},{"delta":0.7,"premium":6.371345951629863,"strike":58.191377497371185,"iv":0.5662617245005258,"gamma":0.03474447949526814,"theta":-0.06316351209253418,"vega":0.06062944269190326,"rho":0.02929253606051018,"breakevenPct":3.631979853934274},{"delta":0.75,"premium":7.387092568448501,"strike":56.72750977835724,"iv":0.573445110821382,"gamma":0.03142972620599739,"theta":-0.05894432855280313,"vega":0.055471838331160365,"rho":0.030994258630676647,"breakevenPct":2.9126843447925177},{"delta":0.8,"premium":8.625684485006518,"strike":55.097783572359845,"iv":0.5883082138200781,"gamma":0.02706205997392438,"theta":-0.054185528031290744,"vega":0.049083311603650585,"rho":0.03252923274881665,"breakevenPct":2.284860445210864},{"delta":0.85,"premium":10.11566265060241,"strike":53.230421686746986,"iv":0.5929515060240964,"gamma":0.02219909638554217,"theta":-0.04611385542168675,"vega":0.040630722891566266,"rho":0.03387149623692879,"breakevenPct":1.6791080856330711},{"delta":0.9,"premium":12.14774193548387,"strike":50.854838709677416,"iv":0.6063451612903227,"gamma":0.016351612903225805,"theta":-0.03664838709677419,"vega":0.03058774193548387,"rho":0.03478993408426993,"breakevenPct":1.1277377931962973}],"put":[{"delta":0.1,"premium":0.6750430462055435,"strike":49.374820640810235,"iv":0.7171328043261809,"gamma":0.014074275354747784,"theta":-0.037832323944862564,"vega":0.03069891427617138,"rho":-0.0056239911889469875,"breakevenPct":21.830212528724406},{"delta":0.15,"premium":1.1734533882252156,"strike":50.73022588168104,"iv":0.7920905223366144,"gamma":0.01723838057038262,"theta":-0.05377138494121038,"vega":0.040795383797808435,"rho":-0.008530779466013216,"breakevenPct":20.454618790600605},{"delta":0.2,"premium":1.3635933806146572,"strike":54.54491725768322,"iv":0.6391182033096927,"gamma":0.024989598108747048,"theta":-0.052427186761229316,"vega":0.04909858156028369,"rho":-0.011224544059626416,"breakevenPct":14.636719298445326},{"delta":0.25,"premium":1.5678571428571428,"strike":56.86507936507937,"iv":0.555736507936508,"gamma":0.03273968253968254,"theta":-0.05123174603174603,"vega":0.05567142857142857,"rho":-0.01394086652359972,"breakevenPct":11.240413768503652},{"delta":0.3,"premium":1.8066326530612244,"strike":58.50907029478458,"iv":0.5037809523809524,"gamma":0.03939954648526077,"theta":-0.05019455782312925,"vega":0.060607936507936506,"rho":-0.01667425485950069,"breakevenPct":8.984851297394291},{"delta":0.35,"premium":2.061734693877551,"strike":59.92630385487528,"iv":0.46330476190476194,"gamma":0.045578684807256235,"theta":-0.04934421768707483,"vega":0.06497301587301586,"rho":-0.019415981821578693,"breakevenPct":7.119471651689035},{"delta":0.4,"premium":2.6834595959595964,"strike":60.99747474747475,"iv":0.4822267676767677,"gamma":0.045181818181818184,"theta":-0.05293080808080808,"vega":0.06707525252525252,"rho":-0.02238592332270129,"breakevenPct":6.398049516027044},{"delta":0.45,"premium":3.3252946127946132,"strike":62.0496632996633,"iv":0.5044069023569024,"gamma":0.04442424242424242,"theta":-0.056760774410774414,"vega":0.069053367003367,"rho":-0.025368382920902283,"breakevenPct":5.739376104544642},{"delta":0.5,"premium":4.093604060913706,"strike":63.2258883248731,"iv":0.5243527918781726,"gamma":0.04311279187817259,"theta":-0.05915492385786802,"vega":0.06963868020304569,"rho":-0.0284465656501565,"breakevenPct":5.084615948700813},{"delta":0.55,"premium":4.956548223350255,"strike":64.49492385786802,"iv":0.5426269035532996,"gamma":0.04138690355329949,"theta":-0.06047472081218274,"vega":0.06918182741116752,"rho":-0.031596373379569435,"breakevenPct":4.432783893229901},{"delta":0.6,"premium":5.6806684733514,"strike":65.67976513098465,"iv":0.5378545618789522,"gamma":0.04056404697380307,"theta":-0.05784588979223125,"vega":0.0673141824751581,"rho":-0.034644284678031136,"breakevenPct":3.693263791920952},{"delta":0.65,"premium":6.3130081300813,"strike":66.8089430894309,"iv":0.5178455284552845,"gamma":0.04033821138211382,"theta":-0.052606504065040645,"vega":0.06451382113821137,"rho":-0.0376248292331065,"breakevenPct":2.8957705307390125},{"delta":0.7,"premium":7.351718749999998,"strike":68.2578125,"iv":0.51833125,"gamma":0.038138750000000006,"theta":-0.0487634375,"vega":0.06086,"rho":-0.040909503632564806,"breakevenPct":2.237409711075441},{"delta":0.75,"premium":9.014487369985142,"strike":70.20059435364041,"iv":0.5476080237741456,"gamma":0.032966716196136704,"theta":-0.04656181277860327,"vega":0.05567786032689451,"rho":-0.04466149984538084,"breakevenPct":1.787950267005977},{"delta":0.8,"premium":10.537518573551264,"strike":72.05794947994056,"iv":0.5476823179791976,"gamma":0.028954829123328377,"theta":-0.039726745913818716,"vega":0.048991381872213954,"rho":-0.04831117913732589,"breakevenPct":1.2513147569995091},{"delta":0.85,"premium":12.830743243243244,"strike":74.64527027027027,"iv":0.5633175675675676,"gamma":0.023537837837837836,"theta":-0.0326081081081081,"vega":0.04087837837837838,"rho":-0.052561733103115155,"breakevenPct":0.7792503579020362},{"delta":0.9,"premium":17.32655935613682,"strike":79.39637826961771,"iv":0.616810060362173,"gamma":0.01620543259557344,"theta":-0.02466579476861167,"vega":0.030743460764587525,"rho":-0.0585452724938105,"breakevenPct":0.36947204898733615}]},"raw":{"call":[{"delta":0.1,"premium":1.0672289395433974,"strike":118.44578790867948,"iv":1.5163506327931162,"gamma":0.006599956498391403,"theta":-0.08124870601661259,"vega":0.030798048737539243,"rho":0.0040323370971558255,"breakevenPct":91.83469799072695},{"delta":0.15,"premium":1.1257799883936954,"strike":84.80500290157615,"iv":0.9252796766934224,"gamma":0.014425968888300101,"theta":-0.06624594277619035,"vega":0.04089574984629912,"rho":0.006379321459179042,"breakevenPct":37.93063064200618},{"delta":0.2,"premium":1.1649055938041124,"strike":75.0236015489719,"iv":0.6653594249498433,"gamma":0.0249776629357563,"theta":-0.05643199780306607,"vega":0.04892774519900252,"rho":0.008734386441386112,"breakevenPct":22.292948864809006},{"delta":0.25,"premium":1.454788838612368,"strike":71.10105580693816,"iv":0.5996429864253394,"gamma":0.030050226244343888,"theta":-0.058880241327300145,"vega":0.05547662141779788,"rho":0.01093546456500809,"breakevenPct":16.462029928652534},{"delta":0.3,"premium":1.8120542635658914,"strike":69.1937984496124,"iv":0.5897679069767442,"gamma":0.03354465116279069,"theta":-0.06357395348837208,"vega":0.06080589147286822,"rho":0.013095985950487431,"breakevenPct":13.974081401570297},{"delta":0.35,"premium":2.1523795871559632,"strike":67.31938073394495,"iv":0.5658174311926605,"gamma":0.03724564220183486,"theta":-0.06543119266055045,"vega":0.06491788990825688,"rho":0.015268484440789203,"breakevenPct":11.511653805940476},{"delta":0.4,"premium":2.5680905963302756,"strike":65.88589449541284,"iv":0.5580192660550459,"gamma":0.03919518348623853,"theta":-0.06726605504587156,"vega":0.0674408256880734,"rho":0.017397608614037368,"breakevenPct":9.877985701032298},{"delta":0.45,"premium":3.0514822134387356,"strike":64.52816205533597,"iv":0.5574087944664032,"gamma":0.040192391304347826,"theta":-0.06915494071146246,"vega":0.0691509881422925,"rho":0.019482721623567355,"breakevenPct":8.474549388081396},{"delta":0.5,"premium":3.6443675889328064,"strike":63.29298418972332,"iv":0.568426581027668,"gamma":0.039648913043478264,"theta":-0.0711312252964427,"vega":0.06954624505928854,"rho":0.021496633326349098,"breakevenPct":7.44358230923938},{"delta":0.55,"premium":4.2462663975782045,"strike":62.04843592330979,"iv":0.5737659939455095,"gamma":0.03906518668012109,"theta":-0.07165943491422806,"vega":0.0691497477295661,"rho":0.023503873650577982,"breakevenPct":6.412042248616371},{"delta":0.6,"premium":4.864328960645812,"strike":60.78708375378406,"iv":0.5689224016145308,"gamma":0.03840928355196771,"theta":-0.06959081735620586,"vega":0.06733340060544904,"rho":0.02549915021773722,"breakevenPct":5.379474662006218},{"delta":0.65,"premium":5.556414300736068,"strike":59.50578338590957,"iv":0.565998843322818,"gamma":0.03711041009463722,"theta":-0.06689642481598317,"vega":0.06467781282860147,"rho":0.027440549676160185,"breakevenPct":4.433704151919163},{"delta":0.7,"premium":6.371345951629863,"strike":58.191377497371185,"iv":0.5662617245005258,"gamma":0.03474447949526814,"theta":-0.06316351209253418,"vega":0.06062944269190326,"rho":0.02929253606051018,"breakevenPct":3.631979853934274},{"delta":0.75,"premium":7.387092568448501,"strike":56.72750977835724,"iv":0.573445110821382,"gamma":0.03142972620599739,"theta":-0.05894432855280313,"vega":0.055471838331160365,"rho":0.030994258630676647,"breakevenPct":2.9126843447925177},{"delta":0.8,"premium":8.625684485006518,"strike":55.097783572359845,"iv":0.5883082138200781,"gamma":0.02706205997392438,"theta":-0.054185528031290744,"vega":0.049083311603650585,"rho":0.03252923274881665,"breakevenPct":2.284860445210864},{"delta":0.85,"premium":10.11566265060241,"strike":53.230421686746986,"iv":0.5929515060240964,"gamma":0.02219909638554217,"theta":-0.04611385542168675,"vega":0.040630722891566266,"rho":0.03387149623692879,"breakevenPct":1.6791080856330711},{"delta":0.9,"premium":12.14774193548387,"strike":50.854838709677416,"iv":0.6063451612903227,"gamma":0.016351612903225805,"theta":-0.03664838709677419,"vega":0.03058774193548387,"rho":0.03478993408426993,"breakevenPct":1.1277377931962973}],"put":[{"delta":0.1,"premium":0.6750430462055435,"strike":49.374820640810235,"iv":0.7171328043261809,"gamma":0.014074275354747784,"theta":-0.037832323944862564,"vega":0.03069891427617138,"rho":-0.0056239911889469875,"breakevenPct":21.830212528724406},{"delta":0.15,"premium":1.1734533882252156,"strike":50.73022588168104,"iv":0.7920905223366144,"gamma":0.01723838057038262,"theta":-0.05377138494121038,"vega":0.040795383797808435,"rho":-0.008530779466013216,"breakevenPct":20.454618790600605},{"delta":0.2,"premium":1.3635933806146572,"strike":54.54491725768322,"iv":0.6391182033096927,"gamma":0.024989598108747048,"theta":-0.052427186761229316,"vega":0.04909858156028369,"rho":-0.011224544059626416,"breakevenPct":14.636719298445326},{"delta":0.25,"premium":1.5678571428571428,"strike":56.86507936507937,"iv":0.555736507936508,"gamma":0.03273968253968254,"theta":-0.05123174603174603,"vega":0.05567142857142857,"rho":-0.01394086652359972,"breakevenPct":11.240413768503652},{"delta":0.3,"premium":1.8066326530612244,"strike":58.50907029478458,"iv":0.5037809523809524,"gamma":0.03939954648526077,"theta":-0.05019455782312925,"vega":0.060607936507936506,"rho":-0.01667425485950069,"breakevenPct":8.984851297394291},{"delta":0.35,"premium":2.061734693877551,"strike":59.92630385487528,"iv":0.46330476190476194,"gamma":0.045578684807256235,"theta":-0.04934421768707483,"vega":0.06497301587301586,"rho":-0.019415981821578693,"breakevenPct":7.119471651689035},{"delta":0.4,"premium":2.6834595959595964,"strike":60.99747474747475,"iv":0.4822267676767677,"gamma":0.045181818181818184,"theta":-0.05293080808080808,"vega":0.06707525252525252,"rho":-0.02238592332270129,"breakevenPct":6.398049516027044},{"delta":0.45,"premium":3.3252946127946132,"strike":62.0496632996633,"iv":0.5044069023569024,"gamma":0.04442424242424242,"theta":-0.056760774410774414,"vega":0.069053367003367,"rho":-0.025368382920902283,"breakevenPct":5.739376104544642},{"delta":0.5,"premium":4.093604060913706,"strike":63.2258883248731,"iv":0.5243527918781726,"gamma":0.04311279187817259,"theta":-0.05915492385786802,"vega":0.06963868020304569,"rho":-0.0284465656501565,"breakevenPct":5.084615948700813},{"delta":0.55,"premium":4.956548223350255,"strike":64.49492385786802,"iv":0.5426269035532996,"gamma":0.04138690355329949,"theta":-0.06047472081218274,"vega":0.06918182741116752,"rho":-0.031596373379569435,"breakevenPct":4.432783893229901},{"delta":0.6,"premium":5.6806684733514,"strike":65.67976513098465,"iv":0.5378545618789522,"gamma":0.04056404697380307,"theta":-0.05784588979223125,"vega":0.0673141824751581,"rho":-0.034644284678031136,"breakevenPct":3.693263791920952},{"delta":0.65,"premium":6.3130081300813,"strike":66.8089430894309,"iv":0.5178455284552845,"gamma":0.04033821138211382,"theta":-0.052606504065040645,"vega":0.06451382113821137,"rho":-0.0376248292331065,"breakevenPct":2.8957705307390125},{"delta":0.7,"premium":7.351718749999998,"strike":68.2578125,"iv":0.51833125,"gamma":0.038138750000000006,"theta":-0.0487634375,"vega":0.06086,"rho":-0.040909503632564806,"breakevenPct":2.237409711075441},{"delta":0.75,"premium":9.014487369985142,"strike":70.20059435364041,"iv":0.5476080237741456,"gamma":0.032966716196136704,"theta":-0.04656181277860327,"vega":0.05567786032689451,"rho":-0.04466149984538084,"breakevenPct":1.787950267005977},{"delta":0.8,"premium":10.537518573551264,"strike":72.05794947994056,"iv":0.5476823179791976,"gamma":0.028954829123328377,"theta":-0.039726745913818716,"vega":0.048991381872213954,"rho":-0.04831117913732589,"breakevenPct":1.2513147569995091},{"delta":0.85,"premium":12.830743243243244,"strike":74.64527027027027,"iv":0.5633175675675676,"gamma":0.023537837837837836,"theta":-0.0326081081081081,"vega":0.04087837837837838,"rho":-0.052561733103115155,"breakevenPct":0.7792503579020362},{"delta":0.9,"premium":17.32655935613682,"strike":79.39637826961771,"iv":0.616810060362173,"gamma":0.01620543259557344,"theta":-0.02466579476861167,"vega":0.030743460764587525,"rho":-0.0585452724938105,"breakevenPct":0.36947204898733615}]}},"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"}}